SWIRE PACIFIC LIMITED: A HKD

Exchange Code Listed Last trade Delisted
HK Main 00019  1959-04-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 74.30 74.30 74.50 74.20 75.75 865,351 64,770,824 74.849 74.30 74.30 74.50 74.20 75.75 865,351 74.849 -0.27%
2026-01-23 0 74.50 74.50 74.55 74.10 76.20 1,734,033 130,140,513 75.051 74.50 74.50 74.55 74.10 76.20 1,734,033 75.051 0.74%
2026-01-22 0 73.95 73.90 73.95 73.55 75.35 1,564,543 116,355,316 74.370 73.95 73.90 73.95 73.55 75.35 1,564,543 74.370 0.41%
2026-01-21 0 73.65 73.55 73.65 72.55 73.80 1,967,851 144,217,241 73.287 73.65 73.55 73.65 72.55 73.80 1,967,851 73.287 0.89%
2026-01-20 0 73.00 72.95 73.00 71.90 73.00 1,503,812 109,245,568 72.646 73.00 72.95 73.00 71.90 73.00 1,503,812 72.646 1.46%
2026-01-19 0 71.95 71.90 71.95 71.20 72.20 1,612,100 115,532,476 71.666 71.95 71.90 71.95 71.20 72.20 1,612,100 71.666 -0.69%
2026-01-16 0 72.45 72.40 72.45 71.40 72.50 1,870,215 134,917,047 72.140 72.45 72.40 72.45 71.40 72.50 1,870,215 72.140 0.07%
2026-01-15 0 72.40 72.30 72.40 69.10 72.75 4,694,710 337,479,240 71.885 72.40 72.30 72.40 69.10 72.75 4,694,710 71.885 4.70%
2026-01-14 0 69.15 69.00 69.15 67.80 69.15 2,534,783 174,130,261 68.696 69.15 69.00 69.15 67.80 69.15 2,534,783 68.696 2.60%
2026-01-13 0 67.40 67.25 67.40 66.85 67.95 1,932,787 130,266,366 67.398 67.40 67.25 67.40 66.85 67.95 1,932,787 67.398 0.75%
2026-01-12 0 66.90 66.70 66.95 66.10 67.15 1,818,717 121,314,991 66.704 66.90 66.70 66.95 66.10 67.15 1,818,717 66.704 0.98%
2026-01-09 0 66.25 66.20 66.25 65.25 66.45 2,168,934 143,252,201 66.047 66.25 66.20 66.25 65.25 66.45 2,168,934 66.047 0.23%
2026-01-08 0 66.10 65.95 66.10 64.85 66.10 2,148,000 141,016,794 65.650 66.10 65.95 66.10 64.85 66.10 2,148,000 65.650 2.16%
2026-01-07 0 64.70 64.70 64.75 64.15 65.45 1,410,733 91,508,259 64.866 64.70 64.70 64.75 64.15 65.45 1,410,733 64.866 -0.15%
2026-01-06 0 64.80 64.65 64.80 63.10 64.85 1,705,692 110,159,099 64.583 64.80 64.65 64.80 63.10 64.85 1,705,692 64.583 1.97%
2026-01-05 0 63.55 63.50 63.55 62.90 63.95 1,161,786 73,623,431 63.371 63.55 63.50 63.55 62.90 63.95 1,161,786 63.371 -0.24%
2026-01-02 0 63.70 63.60 63.70 62.75 63.75 1,030,059 65,200,881 63.298 63.70 63.60 63.70 62.75 63.75 1,030,059 63.298 1.59%
2025-12-31 0 62.70 62.65 62.70 62.50 63.40 953,854 59,880,284 62.777 62.70 62.65 62.70 62.50 63.40 953,854 62.777 -0.40%
2025-12-30 0 62.95 62.95 63.00 62.80 63.45 1,005,146 63,326,563 63.002 62.95 62.95 63.00 62.80 63.45 1,005,146 63.002 -0.71%
2025-12-29 0 63.40 63.30 63.40 63.10 64.40 1,432,291 90,985,076 63.524 63.40 63.30 63.40 63.10 64.40 1,432,291 63.524 -1.63%
2025-12-24 0 64.45 64.35 64.45 64.00 64.95 660,581 42,490,505 64.323 64.45 64.35 64.45 64.00 64.95 660,581 64.323 -0.23%
2025-12-23 0 64.60 64.45 64.60 63.75 64.60 1,276,892 82,112,766 64.307 64.60 64.45 64.60 63.75 64.60 1,276,892 64.307 1.41%
2025-12-22 0 63.70 63.65 63.70 63.45 64.80 1,071,218 68,297,165 63.757 63.70 63.65 63.70 63.45 64.80 1,071,218 63.757 -1.24%
2025-12-19 0 64.50 64.15 64.50 63.70 64.50 2,125,971 136,662,604 64.282 64.50 64.15 64.50 63.70 64.50 2,125,971 64.282 1.42%
2025-12-18 0 63.60 63.55 63.60 63.45 64.30 1,335,039 84,999,034 63.668 63.60 63.55 63.60 63.45 64.30 1,335,039 63.668 -0.55%
2025-12-17 0 63.95 63.90 63.95 63.55 64.50 974,541 62,243,359 63.869 63.95 63.90 63.95 63.55 64.50 974,541 63.869 -0.31%
2025-12-16 0 64.15 64.10 64.15 64.00 65.30 1,008,195 64,824,610 64.298 64.15 64.10 64.15 64.00 65.30 1,008,195 64.298 -1.38%
2025-12-15 0 65.05 65.05 65.10 64.55 65.40 947,905 61,565,485 64.949 65.05 65.05 65.10 64.55 65.40 947,905 64.949 -0.99%
2025-12-12 0 65.70 65.60 65.70 64.75 65.75 1,607,221 105,044,176 65.358 65.70 65.60 65.70 64.75 65.75 1,607,221 65.358 1.86%
2025-12-11 0 64.50 64.30 64.50 64.05 65.10 1,629,037 104,917,732 64.405 64.50 64.30 64.50 64.05 65.10 1,629,037 64.405 0.00%
2025-12-10 0 64.50 64.40 64.50 63.80 64.50 1,527,280 98,053,136 64.201 64.50 64.40 64.50 63.80 64.50 1,527,280 64.201 0.16%
2025-12-09 0 64.40 64.35 64.40 64.10 66.50 2,289,403 147,558,527 64.453 64.40 64.35 64.40 64.10 66.50 2,289,403 64.453 -1.75%
2025-12-08 0 65.55 65.35 65.55 65.30 66.80 1,103,649 72,410,685 65.610 65.55 65.35 65.55 65.30 66.80 1,103,649 65.610 -1.13%
2025-12-05 0 66.30 66.20 66.30 65.60 66.95 893,367 59,074,958 66.126 66.30 66.20 66.30 65.60 66.95 893,367 66.126 -0.82%
2025-12-04 0 66.85 66.80 66.85 66.30 67.50 1,488,436 99,338,888 66.740 66.85 66.80 66.85 66.30 67.50 1,488,436 66.740 -1.04%
2025-12-03 0 67.55 67.40 67.55 67.05 67.75 1,039,045 70,053,862 67.421 67.55 67.40 67.55 67.05 67.75 1,039,045 67.421 -0.07%
2025-12-02 0 67.60 67.50 67.60 66.85 67.85 1,411,110 95,023,825 67.340 67.60 67.50 67.60 66.85 67.85 1,411,110 67.340 0.45%
2025-12-01 0 67.30 67.25 67.30 67.05 68.30 1,039,993 70,218,429 67.518 67.30 67.25 67.30 67.05 68.30 1,039,993 67.518 0.82%
2025-11-28 0 66.75 66.75 66.80 66.70 67.80 1,058,972 70,984,519 67.032 66.75 66.75 66.80 66.70 67.80 1,058,972 67.032 -1.48%
2025-11-27 0 67.75 67.70 67.75 67.30 68.00 1,006,194 68,132,736 67.713 67.75 67.70 67.75 67.30 68.00 1,006,194 67.713 0.37%
2025-11-26 0 67.50 67.40 67.50 67.35 68.15 503,204 34,026,886 67.620 67.50 67.40 67.50 67.35 68.15 503,204 67.620 -0.07%
2025-11-25 0 67.55 67.45 67.55 66.80 68.40 694,562 46,956,945 67.607 67.55 67.45 67.55 66.80 68.40 694,562 67.607 0.37%
2025-11-24 0 67.30 67.00 67.30 66.55 67.90 1,889,164 126,932,774 67.190 67.30 67.00 67.30 66.55 67.90 1,889,164 67.190 0.45%
2025-11-21 0 67.00 67.00 67.05 66.75 68.70 859,025 57,729,583 67.204 67.00 67.00 67.05 66.75 68.70 859,025 67.204 -2.55%
2025-11-20 0 68.75 68.70 68.75 67.85 68.80 890,792 61,023,071 68.504 68.75 68.70 68.75 67.85 68.80 890,792 68.504 1.55%
2025-11-19 0 67.70 67.65 67.70 67.00 68.40 986,973 66,672,080 67.552 67.70 67.65 67.70 67.00 68.40 986,973 67.552 -0.59%
2025-11-18 0 68.10 68.10 68.15 67.80 69.40 1,195,002 81,628,914 68.309 68.10 68.10 68.15 67.80 69.40 1,195,002 68.309 -2.08%
2025-11-17 0 69.55 69.45 69.55 69.15 70.50 936,474 65,158,179 69.578 69.55 69.45 69.55 69.15 70.50 936,474 69.578 -1.35%
2025-11-14 0 70.50 70.25 70.50 70.20 71.00 1,546,837 109,147,589 70.562 70.50 70.25 70.50 70.20 71.00 1,546,837 70.562 -0.70%
2025-11-13 0 71.00 70.90 71.00 70.00 71.00 1,940,943 137,057,412 70.614 71.00 70.90 71.00 70.00 71.00 1,940,943 70.614 1.43%
2025-11-12 0 70.00 69.70 70.00 68.80 70.30 2,639,787 184,178,459 69.770 70.00 69.70 70.00 68.80 70.30 2,639,787 69.770 2.04%
2025-11-11 0 68.60 68.45 68.60 67.60 68.90 1,288,795 88,242,565 68.469 68.60 68.45 68.60 67.60 68.90 1,288,795 68.469 0.81%
2025-11-10 0 68.05 67.95 68.05 66.90 68.40 2,040,201 138,758,580 68.012 68.05 67.95 68.05 66.90 68.40 2,040,201 68.012 2.02%
2025-11-07 0 66.70 66.65 66.70 65.70 66.70 1,051,953 69,884,038 66.433 66.70 66.65 66.70 65.70 66.70 1,051,953 66.433 1.14%
2025-11-06 0 65.95 65.70 65.95 64.65 65.95 903,736 59,447,576 65.780 65.95 65.70 65.95 64.65 65.95 903,736 65.780 1.62%
2025-11-05 0 64.90 64.85 64.90 64.30 65.15 765,477 49,585,319 64.777 64.90 64.85 64.90 64.30 65.15 765,477 64.777 -0.61%
2025-11-04 0 65.30 65.20 65.30 64.60 65.40 896,585 58,454,158 65.196 65.30 65.20 65.30 64.60 65.40 896,585 65.196 0.77%
2025-11-03 0 64.80 64.80 64.85 64.05 64.85 451,750 29,182,763 64.599 64.80 64.80 64.85 64.05 64.85 451,750 64.599 0.93%
2025-10-31 0 64.20 64.20 64.25 63.95 64.95 815,476 52,585,062 64.484 64.20 64.20 64.25 63.95 64.95 815,476 64.484 0.31%
2025-10-30 0 64.00 63.95 64.00 63.90 65.05 2,074,243 133,294,327 64.262 64.00 63.95 64.00 63.90 65.05 2,074,243 64.262 -1.69%
2025-10-28 0 65.10 65.05 65.10 65.05 65.70 624,141 40,691,914 65.197 65.10 65.05 65.10 65.05 65.70 624,141 65.197 -0.38%
2025-10-27 0 65.35 65.30 65.35 65.10 66.40 576,715 37,698,979 65.368 65.35 65.30 65.35 65.10 66.40 576,715 65.368 -1.21%
2025-10-24 0 66.15 66.15 66.20 65.25 66.35 906,138 59,718,685 65.905 66.15 66.15 66.20 65.25 66.35 906,138 65.905 1.22%
2025-10-23 0 65.35 65.30 65.35 65.10 65.95 414,163 27,090,895 65.411 65.35 65.30 65.35 65.10 65.95 414,163 65.411 -0.46%
2025-10-22 0 65.65 65.60 65.65 65.05 65.80 634,111 41,601,196 65.606 65.65 65.60 65.65 65.05 65.80 634,111 65.606 0.23%
2025-10-21 0 65.50 65.35 65.50 65.25 66.20 755,327 49,554,277 65.606 65.50 65.35 65.50 65.25 66.20 755,327 65.606 -0.23%
2025-10-20 0 65.65 65.55 65.65 64.15 65.65 1,041,956 67,968,960 65.232 65.65 65.55 65.65 64.15 65.65 1,041,956 65.232 2.34%
2025-10-17 0 64.15 64.05 64.15 63.80 64.40 1,068,360 68,499,292 64.116 64.15 64.05 64.15 63.80 64.40 1,068,360 64.116 -0.39%
2025-10-16 0 64.40 64.35 64.40 64.00 64.65 824,245 53,037,377 64.347 64.40 64.35 64.40 64.00 64.65 824,245 64.347 0.00%
2025-10-15 0 64.40 64.35 64.40 64.20 64.90 1,042,047 67,227,553 64.515 64.40 64.35 64.40 64.20 64.90 1,042,047 64.515 -0.77%
2025-10-14 0 64.90 64.70 64.90 64.35 65.60 637,702 41,372,841 64.878 64.90 64.70 64.90 64.35 65.60 637,702 64.878 -0.92%
2025-10-13 0 65.50 65.40 65.50 63.55 65.50 876,132 57,001,115 65.060 65.50 65.40 65.50 63.55 65.50 876,132 65.060 0.31%
2025-10-10 0 65.30 65.30 65.35 64.30 65.50 944,709 61,658,043 65.267 65.30 65.30 65.35 64.30 65.50 944,709 65.267 0.38%
2025-10-09 0 65.05 65.00 65.05 63.90 65.40 1,084,725 70,516,659 65.009 65.05 65.00 65.05 63.90 65.40 1,084,725 65.009 1.80%
2025-10-08 0 63.90 63.85 63.90 63.50 64.15 1,114,824 71,156,768 63.828 63.90 63.85 63.90 63.50 64.15 1,114,824 63.828 0.08%
2025-10-06 0 63.85 63.80 63.85 63.55 64.65 926,484 59,139,325 63.832 63.85 63.80 63.85 63.55 64.65 926,484 63.832 -1.24%
2025-10-03 0 64.65 64.60 64.65 64.30 65.10 990,010 63,838,056 64.482 64.65 64.60 64.65 64.30 65.10 990,010 64.482 -0.54%
2025-10-02 0 65.00 64.95 65.00 65.00 66.30 1,472,138 95,964,779 65.187 65.00 64.95 65.00 65.00 66.30 1,472,138 65.187 -1.44%
2025-09-30 0 65.95 65.90 65.95 65.75 67.10 1,013,086 66,820,188 65.957 65.95 65.90 65.95 65.75 67.10 1,013,086 65.957 -1.05%
2025-09-29 0 66.65 66.50 66.65 66.00 67.20 418,093 27,888,491 66.704 66.65 66.50 66.65 66.00 67.20 418,093 66.704 0.98%
2025-09-26 0 66.00 66.00 66.05 65.90 66.65 739,589 48,900,669 66.119 66.00 66.00 66.05 65.90 66.65 739,589 66.119 -1.12%
2025-09-25 0 66.75 66.70 66.75 66.50 67.05 566,051 37,778,305 66.740 66.75 66.70 66.75 66.50 67.05 566,051 66.740 0.00%
2025-09-24 0 66.75 66.70 66.75 66.50 67.10 491,188 32,800,868 66.779 66.75 66.70 66.75 66.50 67.10 491,188 66.779 -0.07%
2025-09-23 0 66.80 66.80 66.90 66.60 67.45 416,285 27,867,250 66.943 66.80 66.80 66.90 66.60 67.45 416,285 66.943 -0.96%
2025-09-22 0 67.45 67.40 67.45 67.05 68.00 597,089 40,352,887 67.583 67.45 67.40 67.45 67.05 68.00 597,089 67.583 -0.74%
2025-09-19 0 67.95 67.90 67.95 67.55 68.50 1,981,649 134,686,095 67.967 67.95 67.90 67.95 67.55 68.50 1,981,649 67.967 0.07%
2025-09-18 0 67.90 67.85 67.90 67.50 68.75 857,046 58,273,663 67.994 67.90 67.85 67.90 67.50 68.75 857,046 67.994 -0.66%
2025-09-17 0 68.35 68.35 68.45 68.05 69.20 713,686 48,769,699 68.335 68.35 68.35 68.45 68.05 69.20 713,686 68.335 -0.73%
2025-09-16 0 68.85 68.85 68.90 67.85 69.15 1,162,807 79,786,866 68.616 68.85 68.85 68.90 67.85 69.15 1,162,807 68.616 1.03%
2025-09-15 0 68.15 68.05 68.15 67.70 68.35 519,354 35,299,759 67.969 68.15 68.05 68.15 67.70 68.35 519,354 67.969 -0.22%
2025-09-12 0 68.30 68.25 68.30 68.20 69.00 641,675 43,867,706 68.364 68.30 68.25 68.30 68.20 69.00 641,675 68.364 -0.07%
2025-09-11 0 68.35 68.25 68.35 67.55 68.50 898,541 61,218,920 68.131 68.35 68.25 68.35 67.55 68.50 898,541 68.131 0.44%
2025-09-10 0 68.05 67.95 68.05 67.00 68.25 1,248,185 84,617,027 67.792 68.05 67.95 68.05 67.00 68.25 1,248,185 67.792 1.26%
2025-09-09 0 68.50 68.40 68.50 67.75 68.60 891,900 60,985,049 68.377 67.20 67.10 67.20 66.46 67.30 909,154 67.079 0.66%
2025-09-08 0 68.05 67.90 68.05 67.20 68.15 515,128 34,976,213 67.898 66.76 66.61 66.76 65.92 66.86 525,093 66.610 0.96%
2025-09-05 0 67.40 67.40 67.45 66.50 67.70 524,906 35,367,420 67.379 66.12 66.12 66.17 65.24 66.42 535,060 66.100 1.28%
2025-09-04 0 66.55 66.50 66.55 66.35 66.85 716,226 47,655,373 66.537 65.29 65.24 65.29 65.09 65.58 730,082 65.274 -0.15%
2025-09-03 0 66.65 66.60 66.65 66.65 67.90 1,266,710 84,636,175 66.816 65.39 65.34 65.39 65.39 66.61 1,291,215 65.548 -1.62%
2025-09-02 0 67.75 67.70 67.75 67.15 67.90 805,133 54,506,848 67.699 66.46 66.42 66.46 65.88 66.61 820,708 66.414 0.44%
2025-09-01 0 67.45 67.40 67.45 66.20 67.60 775,270 52,179,962 67.306 66.17 66.12 66.17 64.94 66.32 790,268 66.028 1.05%
2025-08-29 0 66.75 66.75 66.80 66.55 67.35 851,141 56,885,614 66.835 65.48 65.48 65.53 65.29 66.07 867,607 65.566 0.00%
2025-08-28 0 66.75 66.70 66.75 66.55 67.15 583,847 39,000,425 66.799 65.48 65.43 65.48 65.29 65.88 595,142 65.531 -0.22%
2025-08-27 0 66.90 66.85 66.90 66.30 67.40 1,646,794 110,622,664 67.175 65.63 65.58 65.63 65.04 66.12 1,678,652 65.900 -1.18%
2025-08-26 0 67.70 67.70 67.75 67.70 68.65 1,719,906 116,737,182 67.874 66.42 66.42 66.46 66.42 67.35 1,753,178 66.586 -0.95%
2025-08-25 0 68.35 68.35 68.40 68.30 68.90 1,410,492 96,570,410 68.466 67.05 67.05 67.10 67.00 67.59 1,437,778 67.166 0.22%
2025-08-22 0 68.20 68.15 68.20 67.65 68.45 702,162 47,794,715 68.068 66.91 66.86 66.91 66.37 67.15 715,745 66.776 0.29%
2025-08-21 0 68.00 68.00 68.05 67.65 68.65 1,096,775 74,568,172 67.989 66.71 66.71 66.76 66.37 67.35 1,117,992 66.698 0.29%
2025-08-20 0 67.80 67.80 67.90 67.35 68.25 1,073,897 72,876,823 67.862 66.51 66.51 66.61 66.07 66.95 1,094,672 66.574 -0.59%
2025-08-19 0 68.20 68.20 68.30 67.80 68.50 967,352 66,000,537 68.228 66.91 66.91 67.00 66.51 67.20 986,066 66.933 0.52%
2025-08-18 0 67.85 67.85 67.90 67.70 68.80 1,170,327 79,722,282 68.120 66.56 66.56 66.61 66.42 67.49 1,192,967 66.827 0.15%
2025-08-15 0 67.75 67.75 67.80 67.65 68.25 906,100 61,503,610 67.877 66.46 66.46 66.51 66.37 66.95 923,629 66.589 -1.17%
2025-08-14 0 68.55 68.50 68.55 68.35 69.35 1,022,527 70,180,628 68.634 67.25 67.20 67.25 67.05 68.03 1,042,308 67.332 -0.44%
2025-08-13 0 68.85 68.85 68.90 67.85 69.15 1,896,845 130,180,533 68.630 67.54 67.54 67.59 66.56 67.84 1,933,540 67.328 2.00%
2025-08-12 0 67.50 67.50 67.60 67.40 67.90 1,253,959 84,781,364 67.611 66.22 66.22 66.32 66.12 66.61 1,278,217 66.328 0.00%
2025-08-11 0 67.50 67.50 67.55 66.70 68.40 1,474,515 99,356,747 67.383 66.22 66.22 66.27 65.43 67.10 1,503,040 66.104 -1.03%
2025-08-08 0 68.20 68.20 68.25 67.25 68.70 1,579,525 107,349,002 67.963 66.91 66.91 66.95 65.97 67.40 1,610,081 66.673 0.29%
2025-08-07 0 68.00 68.00 68.05 67.60 70.40 2,004,517 137,299,475 68.495 66.71 66.71 66.76 66.32 69.06 2,043,295 67.195 -1.81%
2025-08-06 0 69.25 69.25 69.30 68.60 70.70 2,271,407 157,502,355 69.341 67.94 67.94 67.98 67.30 69.36 2,315,348 68.025 -1.70%
2025-08-05 0 70.45 70.40 70.45 70.00 71.05 662,913 46,694,325 70.438 69.11 69.06 69.11 68.67 69.70 675,737 69.101 0.14%
2025-08-04 0 70.35 70.30 70.35 70.10 71.35 902,455 63,794,687 70.690 69.01 68.97 69.01 68.77 70.00 919,913 69.349 0.36%
2025-08-01 0 70.10 70.05 70.10 69.75 72.00 1,063,670 74,759,134 70.284 68.77 68.72 68.77 68.43 70.63 1,084,247 68.950 -1.34%
2025-07-31 0 71.05 71.05 71.10 71.00 72.90 1,066,454 76,249,642 71.498 69.70 69.70 69.75 69.65 71.52 1,087,085 70.141 -2.40%
2025-07-30 0 72.80 72.80 72.85 72.30 73.45 624,933 45,555,955 72.897 71.42 71.42 71.47 70.93 72.06 637,022 71.514 -0.88%
2025-07-29 0 73.45 73.40 73.45 71.55 73.60 921,421 67,130,579 72.855 72.06 72.01 72.06 70.19 72.20 939,246 71.473 1.80%
2025-07-28 0 72.15 72.15 72.20 71.65 72.50 479,888 34,590,617 72.081 70.78 70.78 70.83 70.29 71.12 489,172 70.713 0.56%
2025-07-25 0 71.75 71.75 71.80 71.20 72.75 503,930 36,120,821 71.678 70.39 70.39 70.44 69.85 71.37 513,679 70.318 -0.62%
2025-07-24 0 72.20 72.15 72.20 71.60 72.60 654,525 47,192,509 72.102 70.83 70.78 70.83 70.24 71.22 667,187 70.734 0.14%
2025-07-23 0 72.10 72.00 72.10 71.45 72.90 721,013 51,979,358 72.092 70.73 70.63 70.73 70.09 71.52 734,961 70.724 0.91%
2025-07-22 0 71.45 71.40 71.45 70.40 71.80 803,507 57,363,406 71.391 70.09 70.04 70.09 69.06 70.44 819,051 70.036 1.28%
2025-07-21 0 70.55 70.55 70.60 70.20 70.90 729,145 51,480,477 70.604 69.21 69.21 69.26 68.87 69.55 743,250 69.264 1.00%
2025-07-18 0 69.85 69.80 69.85 69.25 70.65 669,265 46,735,247 69.831 68.52 68.48 68.52 67.94 69.31 682,212 68.505 -0.99%
2025-07-17 0 70.55 70.50 70.55 69.20 70.85 713,360 50,216,440 70.394 69.21 69.16 69.21 67.89 69.51 727,160 69.058 1.95%
2025-07-16 0 69.20 69.15 69.20 68.80 69.60 560,836 38,816,116 69.211 67.89 67.84 67.89 67.49 68.28 571,686 67.898 -0.29%
2025-07-15 0 69.40 69.40 69.45 68.60 69.45 727,612 50,353,625 69.204 68.08 68.08 68.13 67.30 68.13 741,688 67.891 0.22%
2025-07-14 0 69.25 69.20 69.25 68.95 69.85 596,063 41,288,469 69.269 67.94 67.89 67.94 67.64 68.52 607,594 67.954 0.36%
2025-07-11 0 69.00 69.00 69.05 68.25 69.30 735,025 50,696,713 68.973 67.69 67.69 67.74 66.95 67.98 749,244 67.664 0.36%
2025-07-10 0 68.75 68.75 68.80 67.90 68.90 827,519 56,700,981 68.519 67.45 67.45 67.49 66.61 67.59 843,528 67.219 -0.36%
2025-07-09 0 69.00 68.95 69.00 67.30 69.35 1,236,604 84,592,165 68.407 67.69 67.64 67.69 66.02 68.03 1,260,526 67.109 0.51%
2025-07-08 0 68.65 68.60 68.65 68.15 69.45 1,790,278 122,688,230 68.530 67.35 67.30 67.35 66.86 68.13 1,824,911 67.230 -1.65%
2025-07-07 0 69.80 69.80 69.85 68.85 70.75 744,180 51,750,166 69.540 68.48 68.48 68.52 67.54 69.41 758,576 68.220 -1.41%
2025-07-04 0 70.80 70.65 70.80 70.10 70.90 955,326 67,400,840 70.553 69.46 69.31 69.46 68.77 69.55 973,807 69.214 0.35%
2025-07-03 0 70.55 70.55 70.60 69.80 71.30 812,003 57,358,607 70.638 69.21 69.21 69.26 68.48 69.95 827,711 69.298 0.14%
2025-07-02 0 70.45 70.40 70.45 67.10 71.20 2,744,396 191,845,153 69.904 69.11 69.06 69.11 65.83 69.85 2,797,487 68.578 4.76%
2025-06-30 0 67.25 67.20 67.25 66.85 67.70 1,440,780 96,837,037 67.212 65.97 65.92 65.97 65.58 66.42 1,468,652 65.936 0.30%
2025-06-27 0 67.05 67.05 67.10 66.80 68.50 766,257 51,684,617 67.451 65.78 65.78 65.83 65.53 67.20 781,080 66.171 -1.47%
2025-06-26 0 68.05 67.85 68.05 67.30 68.50 701,451 47,656,339 67.940 66.76 66.56 66.76 66.02 67.20 715,021 66.650 -0.22%
2025-06-25 0 68.20 68.15 68.20 66.85 68.40 1,471,912 99,625,883 67.685 66.91 66.86 66.91 65.58 67.10 1,500,386 66.400 1.41%
2025-06-24 0 67.25 67.25 67.30 66.60 67.45 737,816 49,427,431 66.992 65.97 65.97 66.02 65.34 66.17 752,089 65.720 0.52%
2025-06-23 0 66.90 66.70 66.90 65.35 66.90 1,401,726 92,765,969 66.180 65.63 65.43 65.63 64.11 65.63 1,428,843 64.924 1.83%
2025-06-20 0 65.70 65.70 65.75 65.35 66.60 2,800,127 184,061,715 65.733 64.45 64.45 64.50 64.11 65.34 2,854,296 64.486 -0.76%
2025-06-19 0 66.20 66.10 66.20 65.90 68.10 1,000,900 66,457,177 66.397 64.94 64.85 64.94 64.65 66.81 1,020,263 65.137 -3.07%
2025-06-18 0 68.30 68.30 68.35 67.15 68.50 1,113,806 75,623,592 67.897 67.00 67.00 67.05 65.88 67.20 1,135,353 66.608 0.66%
2025-06-17 0 67.85 67.80 67.85 67.60 68.70 776,277 52,764,915 67.972 66.56 66.51 66.56 66.32 67.40 791,294 66.682 -1.24%
2025-06-16 0 68.70 68.65 68.70 67.80 69.80 1,077,143 74,143,406 68.833 67.40 67.35 67.40 66.51 68.48 1,097,981 67.527 0.00%
2025-06-13 0 68.70 68.50 68.70 67.85 69.00 1,059,338 72,394,201 68.339 67.40 67.20 67.40 66.56 67.69 1,079,831 67.042 1.10%
2025-06-12 0 67.95 67.90 67.95 67.60 68.50 691,352 46,973,925 67.945 66.66 66.61 66.66 66.32 67.20 704,726 66.656 -0.80%
2025-06-11 0 68.50 68.45 68.50 67.55 68.80 1,049,858 71,672,284 68.269 67.20 67.15 67.20 66.27 67.49 1,070,168 66.973 -0.72%
2025-06-10 0 69.00 68.90 69.00 67.85 69.35 1,129,516 77,822,701 68.899 67.69 67.59 67.69 66.56 68.03 1,151,367 67.592 1.69%
2025-06-09 0 67.85 67.65 67.85 66.85 67.95 900,770 60,846,379 67.549 66.56 66.37 66.56 65.58 66.66 918,196 66.267 0.67%
2025-06-06 0 67.40 67.30 67.40 66.75 67.50 718,747 48,394,638 67.332 66.12 66.02 66.12 65.48 66.22 732,651 66.054 0.30%
2025-06-05 0 67.20 67.10 67.20 66.55 67.50 763,516 51,323,004 67.219 65.92 65.83 65.92 65.29 66.22 778,286 65.944 0.45%
2025-06-04 0 66.90 66.90 67.00 66.50 67.70 1,480,628 99,297,503 67.064 65.63 65.63 65.73 65.24 66.42 1,509,271 65.792 -0.45%
2025-06-03 0 67.20 67.15 67.25 65.50 67.35 1,457,020 97,220,851 66.726 65.92 65.88 65.97 64.26 66.07 1,485,206 65.459 2.13%
2025-06-02 0 65.80 65.75 65.80 64.80 66.70 1,939,391 127,484,698 65.734 64.55 64.50 64.55 63.57 65.43 1,976,909 64.487 -1.57%
2025-05-30 0 66.85 66.85 66.90 66.55 67.85 8,180,406 547,283,044 66.902 65.58 65.58 65.63 65.29 66.56 8,338,658 65.632 -0.30%
2025-05-29 0 67.05 67.05 67.10 66.25 67.60 972,754 65,042,989 66.865 65.78 65.78 65.83 64.99 66.32 991,572 65.596 0.22%
2025-05-28 0 66.90 66.70 66.90 66.20 67.50 871,649 58,271,023 66.851 65.63 65.43 65.63 64.94 66.22 888,511 65.583 0.30%
2025-05-27 0 66.70 66.70 66.75 66.20 67.70 1,071,500 71,415,287 66.650 65.43 65.43 65.48 64.94 66.42 1,092,228 65.385 -0.22%
2025-05-26 0 66.85 66.75 66.85 66.50 67.40 711,592 47,567,843 66.847 65.58 65.48 65.58 65.24 66.12 725,358 65.578 -0.82%
2025-05-23 0 67.40 67.35 67.40 66.70 67.65 624,740 41,960,430 67.165 66.12 66.07 66.12 65.43 66.37 636,826 65.890 -0.52%
2025-05-22 0 67.75 67.70 67.75 67.15 69.15 1,097,141 74,296,836 67.719 66.46 66.42 66.46 65.88 67.84 1,118,365 66.433 -1.67%
2025-05-21 0 68.90 68.85 68.90 68.20 69.45 907,643 62,550,877 68.916 67.59 67.54 67.59 66.91 68.13 925,202 67.608 0.51%
2025-05-20 0 68.55 68.35 68.55 67.75 69.20 686,877 47,026,485 68.464 67.25 67.05 67.25 66.46 67.89 700,165 67.165 0.66%
2025-05-19 0 68.10 68.05 68.10 66.55 68.20 963,542 65,133,499 67.598 66.81 66.76 66.81 65.29 66.91 982,182 66.315 0.44%
2025-05-16 0 67.80 67.75 67.80 67.20 69.25 1,710,843 116,055,233 67.835 66.51 66.46 66.51 65.92 67.94 1,743,940 66.548 -2.73%
2025-05-15 0 69.70 69.65 69.70 69.10 70.50 603,124 41,963,263 69.577 68.38 68.33 68.38 67.79 69.16 614,792 68.256 -0.36%
2025-05-14 0 69.95 69.90 69.95 69.05 70.20 1,166,306 81,540,747 69.914 68.62 68.57 68.62 67.74 68.87 1,188,868 68.587 0.21%
2025-05-13 0 69.80 69.80 69.85 69.60 70.50 1,020,703 71,398,032 69.950 68.48 68.48 68.52 68.28 69.16 1,040,449 68.622 -0.29%
2025-05-12 0 70.00 69.95 70.00 69.75 70.95 1,167,818 81,924,939 70.152 68.67 68.62 68.67 68.43 69.60 1,190,410 68.821 0.00%
2025-05-09 0 70.00 69.90 70.00 69.10 70.05 1,055,427 73,592,934 69.728 68.67 68.57 68.67 67.79 68.72 1,075,844 68.405 1.08%
2025-05-08 0 69.25 69.20 69.30 68.80 70.20 1,456,131 101,353,686 69.605 67.94 67.89 67.98 67.49 68.87 1,484,300 68.284 0.58%
2025-05-07 0 68.85 68.85 68.90 67.75 70.20 1,701,043 118,064,378 69.407 67.54 67.54 67.59 66.46 68.87 1,733,950 68.090 0.22%
2025-05-06 0 68.70 68.65 68.70 67.55 69.50 1,259,929 86,921,293 68.989 67.40 67.35 67.40 66.27 68.18 1,284,303 67.680 0.44%
2025-05-02 0 68.40 68.40 68.45 66.90 68.95 1,390,773 95,020,224 68.322 67.10 67.10 67.15 65.63 67.64 1,417,678 67.025 1.94%
2025-04-30 0 67.10 67.00 67.10 65.30 67.85 1,705,141 114,332,526 67.052 65.83 65.73 65.83 64.06 66.56 1,738,127 65.779 1.59%
2025-04-29 0 66.05 66.05 66.10 65.70 66.75 723,390 47,842,806 66.137 64.80 64.80 64.85 64.45 65.48 737,384 64.882 0.84%
2025-04-28 0 65.50 65.45 65.50 64.75 66.15 1,135,992 74,542,120 65.619 64.26 64.21 64.26 63.52 64.89 1,157,968 64.373 -0.30%
2025-04-25 0 65.70 65.65 65.70 64.15 66.50 1,209,062 79,602,601 65.838 64.45 64.40 64.45 62.93 65.24 1,232,452 64.589 2.26%
2025-04-24 0 64.25 64.25 64.30 63.40 64.65 853,389 54,589,447 63.968 63.03 63.03 63.08 62.20 63.42 869,898 62.754 -0.70%
2025-04-23 0 64.70 64.65 64.70 64.05 65.30 1,680,551 108,732,130 64.700 63.47 63.42 63.47 62.83 64.06 1,713,062 63.472 0.31%
2025-04-22 0 64.50 64.50 64.55 63.00 64.80 784,191 50,500,106 64.398 63.28 63.28 63.32 61.80 63.57 799,361 63.176 0.55%
2025-04-17 0 64.15 64.10 64.15 63.10 64.45 1,015,400 64,873,856 63.890 62.93 62.88 62.93 61.90 63.23 1,035,043 62.677 1.02%
2025-04-16 0 63.50 63.40 63.50 62.60 63.50 1,460,596 92,261,898 63.167 62.29 62.20 62.29 61.41 62.29 1,488,852 61.968 -0.63%
2025-04-15 0 63.90 63.85 63.90 63.10 64.00 944,011 60,160,142 63.728 62.69 62.64 62.69 61.90 62.79 962,273 62.519 1.03%
2025-04-14 0 63.25 63.25 63.35 62.65 63.95 1,956,777 123,706,567 63.220 62.05 62.05 62.15 61.46 62.74 1,994,631 62.020 2.26%
2025-04-11 0 61.85 61.80 61.85 61.15 62.70 1,231,583 76,155,312 61.835 60.68 60.63 60.68 59.99 61.51 1,255,408 60.662 -1.51%
2025-04-10 0 62.80 62.80 62.85 61.55 63.25 1,411,047 88,567,938 62.768 61.61 61.61 61.66 60.38 62.05 1,438,344 61.576 3.04%
2025-04-09 0 60.95 60.90 60.95 60.20 61.95 1,963,958 119,661,163 60.929 59.79 59.74 59.79 59.06 60.77 2,001,951 59.772 -2.32%
2025-04-08 0 64.50 64.45 64.50 63.80 66.70 2,463,244 159,531,876 64.765 61.22 61.17 61.22 60.55 63.30 2,595,397 61.467 -1.60%
2025-04-07 0 65.55 65.55 65.60 63.60 67.85 2,735,552 181,446,386 66.329 62.21 62.21 62.26 60.36 64.40 2,882,315 62.952 -4.79%
2025-04-03 0 68.85 68.80 68.85 67.60 69.20 914,400 62,771,864 68.648 65.34 65.30 65.34 64.16 65.68 963,458 65.153 -0.22%
2025-04-02 0 69.00 68.95 69.00 68.15 69.40 548,543 37,809,968 68.928 65.49 65.44 65.49 64.68 65.87 577,972 65.418 0.51%
2025-04-01 0 68.65 68.60 68.65 68.35 69.30 962,745 66,247,022 68.811 65.15 65.11 65.15 64.87 65.77 1,014,396 65.307 0.07%
2025-03-31 0 68.60 68.55 68.60 68.35 70.15 1,401,470 96,443,903 68.816 65.11 65.06 65.11 64.87 66.58 1,476,659 65.312 -1.51%
2025-03-28 0 69.65 69.65 69.70 68.75 69.75 942,956 65,397,844 69.354 66.10 66.10 66.15 65.25 66.20 993,546 65.823 0.94%
2025-03-27 0 69.00 69.00 69.05 68.75 69.55 1,533,338 105,790,622 68.994 65.49 65.49 65.53 65.25 66.01 1,615,602 65.481 -0.79%
2025-03-26 0 69.55 69.55 69.60 68.50 69.95 702,136 48,778,345 69.471 66.01 66.01 66.06 65.01 66.39 739,806 65.934 0.58%
2025-03-25 0 69.15 69.15 69.25 68.40 70.35 1,194,454 82,655,095 69.199 65.63 65.63 65.72 64.92 66.77 1,258,537 65.676 -0.50%
2025-03-24 0 69.50 69.35 69.50 68.25 69.95 1,471,109 101,835,384 69.224 65.96 65.82 65.96 64.77 66.39 1,550,034 65.699 1.46%
2025-03-21 0 68.50 68.45 68.50 68.40 70.80 8,632,341 593,141,178 68.712 65.01 64.96 65.01 64.92 67.19 9,095,467 65.213 -2.56%
2025-03-20 0 70.30 70.30 70.45 69.35 70.95 1,044,380 73,675,017 70.544 66.72 66.72 66.86 65.82 67.34 1,100,411 66.952 1.08%
2025-03-19 0 69.55 69.55 69.60 69.00 70.00 2,039,791 142,123,621 69.676 66.01 66.01 66.06 65.49 66.44 2,149,226 66.128 -0.22%
2025-03-18 0 69.70 69.70 69.75 67.60 69.95 2,540,974 176,807,184 69.582 66.15 66.15 66.20 64.16 66.39 2,677,298 66.039 3.03%
2025-03-17 0 67.65 67.60 67.65 67.30 69.20 1,735,987 118,391,560 68.198 64.21 64.16 64.21 63.87 65.68 1,829,123 64.726 -1.81%
2025-03-14 0 68.90 68.90 68.95 66.35 70.05 2,634,942 182,488,417 69.257 65.39 65.39 65.44 62.97 66.48 2,776,307 65.731 -0.22%
2025-03-13 0 69.05 68.95 69.05 68.00 73.40 3,520,164 244,323,054 69.407 65.53 65.44 65.53 64.54 69.66 3,709,021 65.873 -5.67%
2025-03-12 0 73.20 73.15 73.20 71.95 73.50 2,720,435 198,354,244 72.913 69.47 69.43 69.47 68.29 69.76 2,866,387 69.200 0.00%
2025-03-11 0 73.20 73.10 73.20 70.70 73.20 2,143,617 155,290,884 72.443 69.47 69.38 69.47 67.10 69.47 2,258,622 68.755 1.88%
2025-03-10 0 71.85 71.85 71.95 68.65 72.70 3,429,541 244,478,844 71.286 68.19 68.19 68.29 65.15 69.00 3,613,536 67.656 4.59%
2025-03-07 0 68.70 68.65 68.70 68.05 69.70 2,316,090 159,362,668 68.807 65.20 65.15 65.20 64.59 66.15 2,440,349 65.303 -0.22%
2025-03-06 0 68.85 68.75 68.85 66.85 69.40 1,876,795 129,005,821 68.737 65.34 65.25 65.34 63.45 65.87 1,977,485 65.237 2.91%
2025-03-05 0 66.90 66.85 66.90 65.95 67.35 2,468,928 165,076,905 66.862 63.49 63.45 63.49 62.59 63.92 2,601,386 63.457 1.44%
2025-03-04 0 65.95 65.90 65.95 64.90 66.50 1,664,729 109,791,388 65.952 62.59 62.54 62.59 61.60 63.11 1,754,042 62.593 0.84%
2025-03-03 0 65.40 65.40 65.45 64.55 66.00 1,746,243 114,023,703 65.297 62.07 62.07 62.12 61.26 62.64 1,839,929 61.972 1.32%
2025-02-28 0 64.55 64.50 64.55 64.10 65.10 3,470,848 224,077,445 64.560 61.26 61.22 61.26 60.84 61.79 3,657,059 61.273 -1.15%
2025-02-27 0 65.30 65.20 65.30 64.95 66.20 1,455,406 95,132,725 65.365 61.98 61.88 61.98 61.64 62.83 1,533,489 62.037 -0.68%
2025-02-26 0 65.75 65.70 65.75 65.05 66.35 1,535,431 101,128,206 65.863 62.40 62.35 62.40 61.74 62.97 1,617,807 62.509 1.39%
2025-02-25 0 64.85 64.80 64.85 63.95 65.45 1,225,283 79,399,495 64.801 61.55 61.50 61.55 60.69 62.12 1,291,020 61.501 0.00%
2025-02-24 0 64.85 64.80 64.85 63.05 65.00 1,883,848 121,582,391 64.539 61.55 61.50 61.55 59.84 61.69 1,984,917 61.253 2.53%
2025-02-21 0 63.25 63.15 63.25 62.95 63.85 1,980,418 125,355,355 63.297 60.03 59.93 60.03 59.74 60.60 2,086,668 60.074 -0.39%
2025-02-20 0 63.50 63.50 63.55 62.65 64.00 1,226,708 77,912,243 63.513 60.27 60.27 60.31 59.46 60.74 1,292,521 60.279 0.00%
2025-02-19 0 63.50 63.40 63.50 62.30 63.85 2,461,756 156,039,679 63.386 60.27 60.17 60.27 59.13 60.60 2,593,830 60.158 0.95%
2025-02-18 0 62.90 62.85 62.90 62.30 65.05 4,565,855 287,961,956 63.069 59.70 59.65 59.70 59.13 61.74 4,810,814 59.857 -4.41%
2025-02-17 0 65.80 65.80 65.85 64.80 66.30 1,025,318 67,387,177 65.723 62.45 62.45 62.50 61.50 62.92 1,080,326 62.377 0.92%
2025-02-14 0 65.20 65.15 65.20 63.70 66.00 1,510,500 98,391,066 65.138 61.88 61.83 61.88 60.46 62.64 1,591,539 61.821 1.40%
2025-02-13 0 64.30 64.15 64.30 63.00 64.85 3,088,227 198,204,638 64.181 61.03 60.88 61.03 59.79 61.55 3,253,911 60.913 2.31%
2025-02-12 0 62.85 62.85 62.90 62.60 63.60 3,573,379 225,452,063 63.092 59.65 59.65 59.70 59.41 60.36 3,765,091 59.880 -0.87%
2025-02-11 0 63.40 63.40 63.65 63.30 64.20 1,462,528 92,972,261 63.570 60.17 60.17 60.41 60.08 60.93 1,540,993 60.333 -1.09%
2025-02-10 0 64.10 64.10 64.20 63.50 65.10 1,884,245 121,225,794 64.337 60.84 60.84 60.93 60.27 61.79 1,985,335 61.061 -1.69%
2025-02-07 0 65.20 65.20 65.45 65.00 66.45 1,055,334 68,827,119 65.218 61.88 61.88 62.12 61.69 63.07 1,111,953 61.898 -0.84%
2025-02-06 0 65.75 65.70 65.75 64.80 66.10 991,819 64,962,720 65.499 62.40 62.35 62.40 61.50 62.73 1,045,030 62.163 0.77%
2025-02-05 0 65.25 65.25 65.40 65.10 66.80 1,530,607 100,830,932 65.876 61.93 61.93 62.07 61.79 63.40 1,612,724 62.522 -2.90%
2025-02-04 0 67.20 67.20 67.50 66.55 68.05 834,714 56,337,721 67.493 63.78 63.78 64.06 63.16 64.59 879,497 64.057 -0.30%
2025-02-03 0 67.40 67.40 67.45 64.65 67.50 1,776,399 118,279,232 66.584 63.97 63.97 64.02 61.36 64.06 1,871,703 63.193 0.00%
2025-01-28 0 67.40 67.40 67.50 67.40 69.50 548,704 37,328,226 68.030 63.97 63.97 64.06 63.97 65.96 578,142 64.566 -1.89%
2025-01-27 0 68.70 68.70 68.85 68.10 69.60 837,792 57,627,573 68.785 65.20 65.20 65.34 64.63 66.06 882,740 65.283 0.15%
2025-01-24 0 68.60 68.55 68.70 68.40 69.75 1,015,998 69,831,985 68.732 65.11 65.06 65.20 64.92 66.20 1,070,506 65.233 0.00%
2025-01-23 0 68.60 68.60 68.70 68.05 69.20 848,422 58,265,438 68.675 65.11 65.11 65.20 64.59 65.68 893,940 65.178 0.07%
2025-01-22 0 68.55 68.55 68.65 68.00 69.95 839,205 57,489,916 68.505 65.06 65.06 65.15 64.54 66.39 884,228 65.017 -0.87%
2025-01-21 0 69.15 69.10 69.15 68.80 70.30 664,273 46,055,321 69.332 65.63 65.58 65.63 65.30 66.72 699,911 65.802 -0.14%
2025-01-20 0 69.25 69.20 69.25 68.80 70.45 789,078 54,838,600 69.497 65.72 65.68 65.72 65.30 66.86 831,412 65.958 -1.28%
2025-01-17 0 70.15 70.10 70.15 68.25 70.55 2,371,548 165,950,055 69.975 66.58 66.53 66.58 64.77 66.96 2,498,782 66.412 3.31%
2025-01-16 0 67.90 67.90 68.00 67.90 69.50 1,476,752 101,089,829 68.454 64.44 64.44 64.54 64.44 65.96 1,555,980 64.969 -1.52%
2025-01-15 0 68.95 68.95 69.00 68.05 69.80 1,145,926 79,069,710 69.001 65.44 65.44 65.49 64.59 66.25 1,207,405 65.487 0.15%
2025-01-14 0 68.85 68.85 68.90 67.90 69.65 1,125,014 77,526,992 68.912 65.34 65.34 65.39 64.44 66.10 1,185,371 65.403 0.95%
2025-01-13 0 68.20 68.20 68.40 67.45 69.10 1,153,055 78,434,864 68.024 64.73 64.73 64.92 64.02 65.58 1,214,917 64.560 -0.51%
2025-01-10 0 68.55 68.55 68.65 67.05 69.25 1,188,407 81,529,773 68.604 65.06 65.06 65.15 63.64 65.72 1,252,165 65.111 1.63%
2025-01-09 0 67.45 67.45 67.55 66.85 68.05 396,581 26,780,887 67.529 64.02 64.02 64.11 63.45 64.59 417,858 64.091 -0.52%
2025-01-08 0 67.80 67.80 67.95 66.90 69.80 1,304,507 88,449,746 67.803 64.35 64.35 64.49 63.49 66.25 1,374,494 64.351 -1.31%
2025-01-07 0 68.70 68.70 68.90 68.55 69.45 652,222 44,845,146 68.757 65.20 65.20 65.39 65.06 65.91 687,214 65.256 -0.07%
2025-01-06 0 68.75 68.75 68.80 68.65 70.45 656,194 45,365,760 69.135 65.25 65.25 65.30 65.15 66.86 691,399 65.614 -1.43%
2025-01-03 0 69.75 69.75 69.90 69.05 70.40 532,813 37,183,134 69.786 66.20 66.20 66.34 65.53 66.82 561,398 66.233 0.29%
2025-01-02 0 69.55 69.50 69.55 69.00 71.00 424,850 29,573,469 69.609 66.01 65.96 66.01 65.49 67.38 447,643 66.065 -1.28%
2024-12-31 0 70.45 70.45 70.70 70.45 71.80 477,700 33,976,995 71.126 66.86 66.86 67.10 66.86 68.14 503,329 67.505 -1.12%
2024-12-30 0 71.25 71.25 71.45 70.55 71.80 1,049,788 74,935,783 71.382 67.62 67.62 67.81 66.96 68.14 1,106,109 67.747 0.99%
2024-12-27 0 70.55 70.55 70.60 70.00 71.00 620,669 43,849,756 70.649 66.96 66.96 67.01 66.44 67.38 653,968 67.052 0.79%
2024-12-24 0 70.00 70.00 70.60 69.60 71.00 664,260 46,865,563 70.553 66.44 66.44 67.01 66.06 67.38 699,898 66.961 0.07%
2024-12-23 0 69.95 69.95 70.00 69.20 70.90 795,372 55,740,064 70.080 66.39 66.39 66.44 65.68 67.29 838,044 66.512 1.38%
2024-12-20 0 69.00 69.00 69.15 68.65 70.00 2,876,330 199,007,926 69.188 65.49 65.49 65.63 65.15 66.44 3,030,645 65.665 -0.43%
2024-12-19 0 69.30 69.25 69.30 68.15 70.00 1,407,235 97,819,950 69.512 65.77 65.72 65.77 64.68 66.44 1,482,733 65.973 -0.29%
2024-12-18 0 69.50 69.45 69.50 67.90 69.90 1,190,509 82,606,361 69.387 65.96 65.91 65.96 64.44 66.34 1,254,380 65.854 1.98%
2024-12-17 0 68.15 68.15 68.25 67.25 69.50 1,158,027 78,909,714 68.142 64.68 64.68 64.77 63.83 65.96 1,220,155 64.672 0.22%
2024-12-16 0 68.00 68.00 68.10 67.80 69.65 1,335,218 91,175,443 68.285 64.54 64.54 64.63 64.35 66.10 1,406,853 64.808 -2.37%
2024-12-13 0 69.65 69.65 69.75 68.80 70.20 780,816 54,499,813 69.799 66.10 66.10 66.20 65.30 66.63 822,707 66.245 0.07%
2024-12-12 0 69.60 69.60 69.80 68.75 70.30 1,296,125 90,235,822 69.620 66.06 66.06 66.25 65.25 66.72 1,365,662 66.075 0.29%
2024-12-11 0 69.40 69.35 69.40 69.05 70.30 1,062,653 73,887,297 69.531 65.87 65.82 65.87 65.53 66.72 1,119,664 65.991 -0.22%
2024-12-10 0 69.55 69.50 69.55 69.10 70.45 1,795,109 125,261,635 69.779 66.01 65.96 66.01 65.58 66.86 1,891,417 66.226 0.65%
2024-12-09 0 69.10 69.05 69.10 68.45 69.75 1,046,393 72,202,489 69.001 65.58 65.53 65.58 64.96 66.20 1,102,532 65.488 0.44%
2024-12-06 0 68.80 68.75 68.80 67.40 69.55 1,439,311 98,857,877 68.684 65.30 65.25 65.30 63.97 66.01 1,516,530 65.187 1.85%
2024-12-05 0 67.55 67.55 67.60 65.70 68.00 1,407,073 94,492,319 67.155 64.11 64.11 64.16 62.35 64.54 1,482,563 63.736 0.75%
2024-12-04 0 67.05 67.05 67.10 66.15 67.45 557,344 37,324,867 66.969 63.64 63.64 63.68 62.78 64.02 587,246 63.559 0.22%
2024-12-03 0 66.90 66.85 66.90 64.85 67.20 929,064 61,726,204 66.439 63.49 63.45 63.49 61.55 63.78 978,908 63.056 2.06%
2024-12-02 0 65.55 65.50 65.55 63.15 65.80 745,417 48,711,287 65.348 62.21 62.16 62.21 59.93 62.45 785,409 62.020 2.34%
2024-11-29 0 64.05 64.05 64.10 63.85 64.80 411,150 26,381,748 64.166 60.79 60.79 60.84 60.60 61.50 433,208 60.899 -0.23%
2024-11-28 0 64.20 64.20 64.25 64.10 64.80 253,689 16,314,138 64.308 60.93 60.93 60.98 60.84 61.50 267,299 61.033 -0.62%
2024-11-27 0 64.60 64.55 64.60 63.95 65.00 647,044 41,737,470 64.505 61.31 61.26 61.31 60.69 61.69 681,758 61.220 0.47%
2024-11-26 0 64.30 64.30 64.35 62.70 64.95 962,549 61,664,857 64.064 61.03 61.03 61.07 59.51 61.64 1,014,190 60.802 2.63%
2024-11-25 0 62.65 62.65 63.10 62.60 65.00 4,662,231 292,913,445 62.827 59.46 59.46 59.89 59.41 61.69 4,912,360 59.628 -2.11%
2024-11-22 0 64.00 64.00 64.05 63.50 65.30 757,272 48,573,190 64.142 60.74 60.74 60.79 60.27 61.98 797,900 60.876 -1.23%
2024-11-21 0 64.80 64.80 64.85 64.40 65.45 396,793 25,755,500 64.909 61.50 61.50 61.55 61.12 62.12 418,081 61.604 0.00%
2024-11-20 0 64.80 64.80 64.90 64.80 65.60 484,702 31,499,753 64.988 61.50 61.50 61.60 61.50 62.26 510,706 61.679 -1.14%
2024-11-19 0 65.55 65.50 65.55 64.40 65.80 903,939 58,933,498 65.196 62.21 62.16 62.21 61.12 62.45 952,435 61.877 0.46%
2024-11-18 0 65.25 65.20 65.25 64.40 65.70 557,614 36,362,347 65.211 61.93 61.88 61.93 61.12 62.35 587,530 61.890 1.01%
2024-11-15 0 64.60 64.55 64.60 63.20 65.75 893,862 57,803,513 64.667 61.31 61.26 61.31 59.98 62.40 941,818 61.374 1.41%
2024-11-14 0 63.70 63.70 63.80 63.70 66.80 1,295,392 83,704,001 64.617 60.46 60.46 60.55 60.46 63.40 1,364,890 61.327 -4.64%
2024-11-13 0 66.80 66.75 66.80 64.50 67.00 906,341 60,087,490 66.297 63.40 63.35 63.40 61.22 63.59 954,966 62.921 0.00%
2024-11-12 0 66.80 66.65 66.80 65.90 68.30 1,358,801 90,868,087 66.874 63.40 63.26 63.40 62.54 64.82 1,431,701 63.469 1.83%
2024-11-11 0 65.60 65.55 65.60 64.75 66.80 1,121,270 73,206,125 65.289 62.26 62.21 62.26 61.45 63.40 1,181,426 61.964 -0.53%
2024-11-08 0 65.95 65.90 65.95 65.65 67.70 533,030 35,252,765 66.137 62.59 62.54 62.59 62.31 64.25 561,627 62.769 -1.20%
2024-11-07 0 66.75 66.75 66.80 65.60 66.95 983,565 65,504,013 66.599 63.35 63.35 63.40 62.26 63.54 1,036,333 63.207 1.14%
2024-11-06 0 66.00 65.95 66.00 65.35 66.90 827,625 54,687,866 66.078 62.64 62.59 62.64 62.02 63.49 872,027 62.713 -1.20%
2024-11-05 0 66.80 66.70 66.80 65.60 66.85 604,793 40,217,968 66.499 63.40 63.30 63.40 62.26 63.45 637,240 63.113 1.44%
2024-11-04 0 65.85 65.70 65.85 65.20 66.35 446,284 29,296,261 65.645 62.50 62.35 62.50 61.88 62.97 470,227 62.302 -0.30%
2024-11-01 0 66.05 66.00 66.05 65.10 66.25 869,438 57,096,562 65.671 62.69 62.64 62.69 61.79 62.88 916,083 62.327 1.07%
2024-10-31 0 65.35 65.35 65.40 64.85 65.80 1,709,553 111,759,879 65.374 62.02 62.02 62.07 61.55 62.45 1,801,271 62.045 0.23%
2024-10-30 0 65.20 65.15 65.20 64.40 66.20 1,312,003 85,684,313 65.308 61.88 61.83 61.88 61.12 62.83 1,382,392 61.983 0.15%
2024-10-29 0 65.10 65.10 65.20 64.30 65.40 1,050,461 68,314,481 65.033 61.79 61.79 61.88 61.03 62.07 1,106,818 61.721 0.00%
2024-10-28 0 65.10 65.10 65.35 64.50 65.50 753,992 49,066,130 65.075 61.79 61.79 62.02 61.22 62.16 794,444 61.762 0.31%
2024-10-25 0 64.90 64.90 65.00 64.55 65.45 512,059 33,286,501 65.005 61.60 61.60 61.69 61.26 62.12 539,531 61.695 0.23%
2024-10-24 0 64.75 64.75 64.85 64.00 64.95 782,069 50,562,942 64.653 61.45 61.45 61.55 60.74 61.64 824,027 61.361 -0.23%
2024-10-23 0 64.90 64.90 65.10 64.30 65.75 1,131,796 73,481,080 64.924 61.60 61.60 61.79 61.03 62.40 1,192,517 61.618 0.23%
2024-10-22 0 64.75 64.70 64.75 64.20 65.40 1,007,625 65,310,455 64.816 61.45 61.41 61.45 60.93 62.07 1,061,684 61.516 0.54%
2024-10-21 0 64.40 64.40 64.50 64.10 65.40 1,464,366 94,589,401 64.594 61.12 61.12 61.22 60.84 62.07 1,542,929 61.305 -0.54%
2024-10-18 0 64.75 64.70 64.75 63.40 65.00 1,189,707 76,428,902 64.242 61.45 61.41 61.45 60.17 61.69 1,253,535 60.971 1.89%
2024-10-17 0 63.55 63.55 63.60 63.20 65.50 1,832,376 117,508,732 64.129 60.31 60.31 60.36 59.98 62.16 1,930,683 60.864 -0.78%
2024-10-16 0 64.05 64.05 64.15 62.85 64.50 1,383,884 88,187,592 63.725 60.79 60.79 60.88 59.65 61.22 1,458,130 60.480 0.71%
2024-10-15 0 63.60 63.60 63.65 63.60 65.10 1,506,887 96,461,511 64.014 60.36 60.36 60.41 60.36 61.79 1,587,732 60.754 -1.01%
2024-10-14 0 64.25 64.25 64.40 63.15 65.20 1,321,848 84,874,679 64.209 60.98 60.98 61.12 59.93 61.88 1,392,765 60.940 -0.54%
2024-10-10 0 64.60 64.60 64.65 64.20 66.00 1,517,339 98,533,619 64.938 61.31 61.31 61.36 60.93 62.64 1,598,744 61.632 1.57%
2024-10-09 0 63.60 63.60 63.80 62.20 66.10 2,341,712 149,009,052 63.633 60.36 60.36 60.55 59.03 62.73 2,467,345 60.392 -2.23%
2024-10-08 0 65.05 65.05 65.15 64.75 70.25 3,129,378 209,310,773 66.886 61.74 61.74 61.83 61.45 66.67 3,297,270 63.480 -7.40%
2024-10-07 0 70.25 70.20 70.25 69.00 70.50 1,444,898 100,737,232 69.719 66.67 66.63 66.67 65.49 66.91 1,522,417 66.169 0.50%
2024-10-04 0 69.90 69.90 69.95 68.35 70.50 2,040,866 142,604,913 69.875 66.34 66.34 66.39 64.87 66.91 2,150,359 66.317 1.82%
2024-10-03 0 68.65 68.65 68.90 67.10 70.20 1,856,710 127,501,837 68.671 65.15 65.15 65.39 63.68 66.63 1,956,323 65.174 0.81%
2024-10-02 0 68.10 68.05 68.10 66.85 68.70 3,828,040 259,388,597 67.760 64.63 64.59 64.63 63.45 65.20 4,033,415 64.310 2.56%
2024-09-30 0 66.40 66.40 66.45 65.05 67.00 3,117,926 207,204,236 66.456 63.02 63.02 63.07 61.74 63.59 3,285,203 63.072 2.08%
2024-09-27 0 65.05 65.00 65.05 64.55 67.70 2,832,623 185,856,863 65.613 61.74 61.69 61.74 61.26 64.25 2,984,594 62.272 0.46%
2024-09-26 0 64.75 64.75 64.80 63.90 65.50 2,654,351 171,470,383 64.600 61.45 61.45 61.50 60.65 62.16 2,796,757 61.310 -0.61%
2024-09-25 0 65.15 65.05 65.15 63.40 66.55 1,114,806 72,935,549 65.424 61.83 61.74 61.83 60.17 63.16 1,174,615 62.093 1.72%
2024-09-24 0 64.05 64.05 64.10 63.00 64.35 987,322 63,162,943 63.974 60.79 60.79 60.84 59.79 61.07 1,040,292 60.717 1.26%
2024-09-23 0 63.25 63.25 63.30 63.00 63.95 777,565 49,383,031 63.510 60.03 60.03 60.08 59.79 60.69 819,281 60.276 -0.39%
2024-09-20 0 63.50 63.45 63.50 61.80 63.75 2,191,718 138,749,955 63.306 60.27 60.22 60.27 58.65 60.50 2,309,304 60.083 1.68%
2024-09-19 0 62.45 62.45 62.65 62.00 63.20 1,856,207 116,445,014 62.733 59.27 59.27 59.46 58.84 59.98 1,955,793 59.539 0.32%
2024-09-17 0 62.25 62.25 62.30 61.25 62.80 1,095,974 68,270,073 62.292 59.08 59.08 59.13 58.13 59.60 1,154,773 59.120 0.00%
2024-09-16 0 62.25 62.25 62.30 61.30 62.45 624,500 38,778,862 62.096 59.08 59.08 59.13 58.18 59.27 658,005 58.934 0.40%
2024-09-13 0 62.00 61.95 62.00 60.50 62.20 887,997 54,873,818 61.795 58.84 58.80 58.84 57.42 59.03 935,638 58.649 2.56%
2024-09-12 0 60.45 60.45 60.55 60.40 61.70 1,437,483 87,197,194 60.660 57.37 57.37 57.47 57.32 58.56 1,514,604 57.571 -1.14%
2024-09-11 0 61.15 61.15 61.35 60.25 61.70 2,101,747 128,099,578 60.949 58.04 58.04 58.23 57.18 58.56 2,214,506 57.846 0.33%
2024-09-10 0 62.20 62.20 62.30 61.30 63.70 2,248,876 139,994,628 62.251 57.85 57.85 57.94 57.01 59.24 2,418,124 57.894 -1.58%
2024-09-09 0 63.20 63.20 63.30 62.90 64.15 1,777,866 112,574,876 63.320 58.78 58.78 58.87 58.50 59.66 1,911,666 58.888 -2.09%
2024-09-05 0 64.55 64.55 64.60 64.55 66.25 1,293,842 84,234,635 65.104 60.03 60.03 60.08 60.03 61.61 1,391,215 60.548 0.31%
2024-09-04 0 64.35 64.30 64.35 63.60 65.65 1,289,183 82,814,341 64.238 59.85 59.80 59.85 59.15 61.06 1,386,206 59.742 -1.61%
2024-09-03 0 65.40 65.40 65.50 65.00 66.70 794,928 52,043,418 65.469 60.82 60.82 60.92 60.45 62.03 854,754 60.887 -1.51%
2024-09-02 0 66.40 66.40 66.45 65.70 66.80 1,332,507 88,209,839 66.198 61.75 61.75 61.80 61.10 62.12 1,432,790 61.565 0.30%
2024-08-30 0 66.20 66.20 66.25 66.20 67.85 3,319,236 220,386,680 66.397 61.57 61.57 61.61 61.57 63.10 3,569,038 61.750 -1.56%
2024-08-29 0 67.25 67.25 67.35 66.00 67.70 1,449,187 97,087,406 66.994 62.54 62.54 62.64 61.38 62.96 1,558,251 62.305 1.43%
2024-08-28 0 66.30 66.30 66.35 65.75 67.00 1,572,032 104,403,541 66.413 61.66 61.66 61.71 61.15 62.31 1,690,342 61.765 0.00%
2024-08-27 0 66.30 66.30 66.35 64.50 66.70 1,917,568 126,419,029 65.927 61.66 61.66 61.71 59.99 62.03 2,061,882 61.312 0.45%
2024-08-26 0 66.00 66.00 66.15 64.85 66.30 1,137,506 74,888,935 65.836 61.38 61.38 61.52 60.31 61.66 1,223,114 61.228 1.77%
2024-08-23 0 64.85 64.80 64.85 64.35 65.65 869,917 56,528,855 64.982 60.31 60.26 60.31 59.85 61.06 935,386 60.434 0.15%
2024-08-22 0 64.75 64.75 64.80 63.90 64.90 1,162,364 74,922,991 64.457 60.22 60.22 60.26 59.43 60.36 1,249,842 59.946 0.70%
2024-08-21 0 64.30 64.25 64.30 63.45 64.60 912,943 58,520,827 64.101 59.80 59.75 59.80 59.01 60.08 981,650 59.615 -0.16%
2024-08-20 0 64.40 64.40 64.45 64.10 65.10 743,422 47,913,801 64.450 59.89 59.89 59.94 59.61 60.54 799,371 59.939 -0.69%
2024-08-19 0 64.85 64.80 64.85 64.10 65.50 799,924 52,056,882 65.077 60.31 60.26 60.31 59.61 60.92 860,126 60.522 1.01%
2024-08-16 0 64.20 64.20 64.25 63.55 64.75 1,918,871 123,198,790 64.204 59.71 59.71 59.75 59.10 60.22 2,063,283 59.710 0.00%
2024-08-15 0 64.20 64.20 64.30 63.50 65.65 1,824,641 117,485,726 64.388 59.71 59.71 59.80 59.06 61.06 1,961,962 59.882 -1.98%
2024-08-14 0 65.50 65.50 65.55 64.55 66.65 1,784,677 116,656,433 65.366 60.92 60.92 60.96 60.03 61.99 1,918,990 60.791 0.31%
2024-08-13 0 65.30 65.20 65.30 64.90 67.15 2,152,833 141,042,666 65.515 60.73 60.64 60.73 60.36 62.45 2,314,853 60.929 -3.19%
2024-08-12 0 67.45 67.45 67.50 67.25 69.35 1,123,071 76,314,794 67.952 62.73 62.73 62.78 62.54 64.50 1,207,592 63.196 -2.81%
2024-08-09 0 69.40 69.35 69.40 68.95 71.55 879,383 61,219,512 69.616 64.54 64.50 64.54 64.12 66.54 945,565 64.744 -0.22%
2024-08-08 0 69.55 69.55 69.60 68.10 70.50 1,604,996 111,438,102 69.432 64.68 64.68 64.73 63.33 65.57 1,725,786 64.572 -1.07%
2024-08-07 0 70.30 70.15 70.30 68.15 70.80 1,168,407 81,919,621 70.112 65.38 65.24 65.38 63.38 65.84 1,256,340 65.205 3.08%
2024-08-06 0 68.20 68.10 68.20 66.10 68.40 1,173,755 79,431,554 67.673 63.43 63.33 63.43 61.47 63.61 1,262,091 62.936 3.10%
2024-08-05 0 66.15 66.10 66.15 64.60 67.15 815,674 53,715,881 65.855 61.52 61.47 61.52 60.08 62.45 877,061 61.245 -0.38%
2024-08-02 0 66.40 66.35 66.40 65.60 67.50 1,337,059 88,589,413 66.257 61.75 61.71 61.75 61.01 62.78 1,437,685 61.619 -0.82%
2024-08-01 0 66.95 66.95 67.00 66.90 68.45 769,085 51,709,226 67.235 62.26 62.26 62.31 62.22 63.66 826,966 62.529 -0.59%
2024-07-31 0 67.35 67.35 67.45 65.95 67.80 1,456,731 97,712,467 67.077 62.64 62.64 62.73 61.33 63.05 1,566,363 62.382 -0.15%
2024-07-30 0 67.45 67.45 67.50 67.45 69.40 806,231 54,711,383 67.861 62.73 62.73 62.78 62.73 64.54 866,907 63.111 -1.53%
2024-07-29 0 68.50 68.50 68.75 68.35 69.25 192,641 13,236,210 68.709 63.71 63.71 63.94 63.57 64.40 207,139 63.900 0.66%
2024-07-26 0 68.05 68.00 68.05 67.70 69.35 762,384 52,049,146 68.272 63.29 63.24 63.29 62.96 64.50 819,760 63.493 -1.02%
2024-07-25 0 68.75 68.70 68.75 68.55 70.10 849,446 58,636,366 69.029 63.94 63.89 63.94 63.75 65.19 913,374 64.198 -1.22%
2024-07-24 0 69.60 69.60 69.65 69.50 70.85 500,520 34,973,607 69.875 64.73 64.73 64.78 64.64 65.89 538,189 64.984 -0.93%
2024-07-23 0 70.25 70.25 70.30 69.65 70.85 597,248 41,957,729 70.252 65.33 65.33 65.38 64.78 65.89 642,196 65.335 0.79%
2024-07-22 0 69.70 69.65 69.70 68.90 70.55 394,123 27,443,747 69.632 64.82 64.78 64.82 64.08 65.61 423,784 64.759 0.50%
2024-07-19 0 69.35 69.35 69.45 68.90 71.45 1,035,730 71,924,971 69.444 64.50 64.50 64.59 64.08 66.45 1,113,678 64.583 -1.63%
2024-07-18 0 70.50 70.50 70.60 69.90 71.10 452,126 31,894,300 70.543 65.57 65.57 65.66 65.01 66.12 486,153 65.606 0.14%
2024-07-17 0 70.40 70.40 70.45 69.90 71.35 672,697 47,557,059 70.696 65.47 65.47 65.52 65.01 66.36 723,324 65.748 0.64%
2024-07-16 0 69.95 69.95 70.00 69.85 71.95 547,961 38,480,634 70.225 65.05 65.05 65.10 64.96 66.91 589,200 65.310 -0.99%
2024-07-15 0 70.65 70.65 70.70 70.15 71.80 763,289 54,029,806 70.786 65.71 65.71 65.75 65.24 66.77 820,733 65.831 -1.33%
2024-07-12 0 71.60 71.60 71.65 71.00 72.75 1,047,535 75,190,323 71.778 66.59 66.59 66.64 66.03 67.66 1,126,371 66.754 1.27%
2024-07-11 0 70.70 70.65 70.70 69.85 71.05 1,046,464 73,889,882 70.609 65.75 65.71 65.75 64.96 66.08 1,125,220 65.667 0.71%
2024-07-10 0 70.20 70.15 70.20 69.90 72.10 2,116,742 149,362,948 70.563 65.29 65.24 65.29 65.01 67.05 2,276,046 65.624 -3.90%
2024-07-09 0 73.05 73.00 73.05 72.75 73.80 1,314,007 96,093,443 73.130 67.94 67.89 67.94 67.66 68.63 1,412,898 68.012 -0.48%
2024-07-08 0 73.40 73.40 73.45 72.60 74.00 1,442,801 105,638,178 73.217 68.26 68.26 68.31 67.52 68.82 1,551,385 68.093 0.55%
2024-07-05 0 73.00 73.00 73.05 72.35 73.90 1,279,538 93,549,202 73.112 67.89 67.89 67.94 67.29 68.73 1,375,835 67.995 -0.21%
2024-07-04 0 73.15 73.05 73.15 70.85 73.20 1,343,086 97,324,190 72.463 68.03 67.94 68.03 65.89 68.08 1,444,165 67.391 3.54%
2024-07-03 0 70.65 70.65 70.70 69.35 70.80 1,426,130 100,333,054 70.353 65.71 65.71 65.75 64.50 65.84 1,533,459 65.429 1.87%
2024-07-02 0 69.35 69.35 69.45 69.10 70.50 1,421,925 99,008,906 69.630 64.50 64.50 64.59 64.26 65.57 1,528,938 64.757 0.51%
2024-06-28 0 69.00 69.00 69.10 68.50 69.70 1,066,227 73,761,522 69.180 64.17 64.17 64.26 63.71 64.82 1,146,470 64.338 -0.14%
2024-06-27 0 69.10 69.05 69.10 68.00 69.70 2,012,436 138,470,367 68.807 64.26 64.22 64.26 63.24 64.82 2,163,890 63.991 0.44%
2024-06-26 0 68.80 68.80 68.90 68.65 70.00 1,404,596 97,420,023 69.358 63.98 63.98 64.08 63.85 65.10 1,510,305 64.504 -1.57%
2024-06-25 0 69.90 69.90 69.95 69.50 71.25 1,393,609 97,570,509 70.013 65.01 65.01 65.05 64.64 66.26 1,498,491 65.113 0.58%
2024-06-24 0 69.50 69.50 69.55 67.40 69.75 1,070,163 73,454,686 68.639 64.64 64.64 64.68 62.68 64.87 1,150,702 63.835 2.43%
2024-06-21 0 67.85 67.85 68.10 67.85 68.95 3,246,642 220,797,036 68.008 63.10 63.10 63.33 63.10 64.12 3,490,981 63.248 -1.60%
2024-06-20 0 68.95 68.90 69.00 68.15 69.50 642,613 44,137,543 68.684 64.12 64.08 64.17 63.38 64.64 690,975 63.877 -0.14%
2024-06-19 0 69.05 69.05 69.10 68.60 69.90 622,305 42,962,678 69.038 64.22 64.22 64.26 63.80 65.01 669,139 64.206 0.73%
2024-06-18 0 68.55 68.55 68.70 68.55 69.35 475,860 32,721,737 68.763 63.75 63.75 63.89 63.75 64.50 511,673 63.951 -0.72%
2024-06-17 0 69.05 69.05 69.10 69.00 70.20 1,172,822 81,401,364 69.406 64.22 64.22 64.26 64.17 65.29 1,261,087 64.549 -1.50%
2024-06-14 0 70.10 70.05 70.10 69.20 71.25 1,719,948 121,197,767 70.466 65.19 65.15 65.19 64.36 66.26 1,849,390 65.534 0.00%
2024-06-13 0 70.10 70.00 70.10 65.70 70.20 2,153,590 147,736,281 68.600 65.19 65.10 65.19 61.10 65.29 2,315,667 63.799 6.37%
2024-06-12 0 65.90 65.90 66.05 65.80 66.85 1,005,097 66,526,389 66.189 61.29 61.29 61.43 61.19 62.17 1,080,740 61.556 0.08%
2024-06-11 0 65.85 65.85 65.90 65.20 68.35 1,749,779 115,637,646 66.087 61.24 61.24 61.29 60.64 63.57 1,881,466 61.461 -3.66%
2024-06-07 0 68.35 68.35 68.40 68.10 69.55 1,025,595 70,164,861 68.414 63.57 63.57 63.61 63.33 64.68 1,102,780 63.625 -0.58%
2024-06-06 0 68.75 68.75 68.80 68.60 70.30 1,797,385 124,480,457 69.256 63.94 63.94 63.98 63.80 65.38 1,932,654 64.409 -0.29%
2024-06-05 0 68.95 68.95 69.00 68.85 70.40 1,346,063 93,448,937 69.424 64.12 64.12 64.17 64.03 65.47 1,447,366 64.565 -0.51%
2024-06-04 0 69.30 69.15 69.30 68.00 69.45 1,065,631 73,693,838 69.155 64.45 64.31 64.45 63.24 64.59 1,145,829 64.315 1.46%
2024-06-03 0 68.30 68.20 68.30 68.00 69.40 1,044,646 71,501,062 68.445 63.52 63.43 63.52 63.24 64.54 1,123,265 63.655 0.52%
2024-05-31 0 67.95 67.65 67.95 67.55 69.05 5,340,258 363,736,372 68.112 63.19 62.92 63.19 62.82 64.22 5,742,161 63.345 0.74%
2024-05-30 0 67.45 67.45 67.65 67.40 70.75 1,106,783 75,864,354 68.545 62.73 62.73 62.92 62.68 65.80 1,190,078 63.747 -2.03%
2024-05-29 0 68.85 68.85 69.05 68.65 70.00 1,348,387 93,407,066 69.273 64.03 64.03 64.22 63.85 65.10 1,449,865 64.425 0.29%
2024-05-28 0 68.65 68.65 68.70 68.50 70.10 495,582 34,185,023 68.980 63.85 63.85 63.89 63.71 65.19 532,879 64.152 -0.22%
2024-05-27 0 68.80 68.80 68.95 68.15 69.80 356,906 24,568,821 68.838 63.98 63.98 64.12 63.38 64.91 383,766 64.020 -0.07%
2024-05-24 0 68.85 68.85 68.90 68.40 70.25 1,437,299 99,257,106 69.058 64.03 64.03 64.08 63.61 65.33 1,545,469 64.225 -1.71%
2024-05-23 0 70.05 70.00 70.05 69.60 71.60 1,245,849 87,440,817 70.186 65.15 65.10 65.15 64.73 66.59 1,339,610 65.273 -1.48%
2024-05-22 0 71.10 70.95 71.10 68.80 72.50 1,585,925 112,893,959 71.185 66.12 65.98 66.12 63.98 67.43 1,705,280 66.203 2.30%
2024-05-21 0 69.50 69.45 69.50 68.45 71.00 1,162,739 81,133,838 69.778 64.64 64.59 64.64 63.66 66.03 1,250,246 64.894 -1.42%
2024-05-20 0 70.50 70.50 70.55 68.25 70.85 2,176,097 152,574,234 70.114 65.57 65.57 65.61 63.47 65.89 2,339,868 65.206 2.47%
2024-05-17 0 68.80 68.80 68.85 68.25 70.25 1,745,482 120,241,855 68.887 63.98 63.98 64.03 63.47 65.33 1,876,845 64.066 -0.79%
2024-05-16 0 69.35 69.35 69.50 68.70 70.25 1,698,889 118,190,847 69.569 64.50 64.50 64.64 63.89 65.33 1,826,746 64.700 0.07%
2024-05-14 0 69.30 69.25 69.30 68.85 70.00 1,881,105 130,344,751 69.292 64.45 64.40 64.45 64.03 65.10 2,022,675 64.442 -0.43%
2024-05-13 0 69.60 69.60 69.70 68.55 70.00 1,190,893 82,643,029 69.396 64.73 64.73 64.82 63.75 65.10 1,280,518 64.539 0.36%
2024-05-10 0 69.35 69.25 69.35 67.75 69.40 1,488,824 102,518,050 68.858 64.50 64.40 64.50 63.01 64.54 1,600,871 64.039 2.06%
2024-05-09 0 67.95 67.95 68.00 66.50 68.20 559,370 37,817,455 67.607 63.19 63.19 63.24 61.85 63.43 601,468 62.875 1.95%
2024-05-08 0 66.65 66.65 66.70 66.40 68.95 1,804,501 121,610,111 67.393 61.99 61.99 62.03 61.75 64.12 1,940,306 62.676 -3.13%
2024-05-07 0 68.80 68.75 68.80 68.25 69.20 1,421,708 97,729,700 68.741 63.98 63.94 63.98 63.47 64.36 1,528,704 63.930 0.44%
2024-05-06 0 68.50 68.35 68.50 66.50 68.80 1,039,312 71,043,026 68.356 63.71 63.57 63.71 61.85 63.98 1,117,530 63.571 1.11%
2024-05-03 0 67.75 67.75 67.80 66.40 68.30 1,917,289 129,119,684 67.345 63.01 63.01 63.05 61.75 63.52 2,061,582 62.631 2.81%
2024-05-02 0 65.90 65.75 65.90 64.95 66.80 1,394,052 91,953,655 65.961 61.29 61.15 61.29 60.40 62.12 1,498,967 61.345 -0.90%
2024-04-30 0 66.50 66.50 66.55 65.45 67.00 1,314,978 87,364,221 66.438 61.85 61.85 61.89 60.87 62.31 1,413,942 61.788 2.15%
2024-04-29 0 65.10 65.10 65.20 65.00 66.50 1,447,617 94,851,665 65.523 60.54 60.54 60.64 60.45 61.85 1,556,563 60.937 0.00%
2024-04-26 0 65.10 65.05 65.10 62.55 65.50 2,321,169 149,984,770 64.616 60.54 60.50 60.54 58.17 60.92 2,495,858 60.093 2.68%
2024-04-25 0 63.40 63.30 63.40 62.60 63.85 1,165,355 73,811,793 63.338 58.96 58.87 58.96 58.22 59.38 1,253,058 58.905 1.44%
2024-04-24 0 62.50 62.40 62.50 61.45 62.95 1,256,360 78,305,749 62.327 58.13 58.03 58.13 57.15 58.54 1,350,912 57.965 1.54%
2024-04-23 0 61.55 61.50 61.55 60.85 62.40 754,512 46,416,512 61.519 57.24 57.20 57.24 56.59 58.03 811,296 57.213 0.08%
2024-04-22 0 61.50 61.30 61.50 60.80 62.35 812,508 50,174,532 61.753 57.20 57.01 57.20 56.54 57.99 873,657 57.430 1.15%
2024-04-19 0 60.80 60.70 60.80 59.75 61.25 887,449 53,873,396 60.706 56.54 56.45 56.54 55.57 56.96 954,238 56.457 0.08%
2024-04-18 0 60.75 60.70 60.75 60.25 61.70 826,656 50,455,783 61.036 56.50 56.45 56.50 56.03 57.38 888,869 56.764 0.41%
2024-04-17 0 60.50 60.40 60.50 59.75 61.10 1,522,543 92,186,520 60.548 56.27 56.17 56.27 55.57 56.82 1,637,128 56.310 0.92%
2024-04-16 0 59.95 59.95 60.10 59.85 62.30 855,452 51,736,650 60.479 55.75 55.75 55.89 55.66 57.94 919,832 56.246 -1.32%
2024-04-15 0 60.75 60.75 60.80 60.30 61.70 977,886 59,671,428 61.021 56.50 56.50 56.54 56.08 57.38 1,051,481 56.750 0.41%
2024-04-12 0 60.50 60.45 60.50 60.45 61.35 1,151,115 69,847,609 60.678 56.27 56.22 56.27 56.22 57.06 1,237,747 56.431 -1.39%
2024-04-11 0 61.35 61.35 61.50 61.05 63.00 1,278,107 78,873,991 61.712 57.06 57.06 57.20 56.78 58.59 1,374,296 57.392 -2.46%
2024-04-10 0 62.90 62.85 62.90 62.90 64.25 1,293,404 81,879,058 63.305 58.50 58.45 58.50 58.50 59.75 1,390,744 58.874 0.08%
2024-04-09 0 64.85 64.70 64.85 64.30 65.40 1,761,259 114,178,498 64.828 58.45 58.32 58.45 57.96 58.95 1,954,074 58.431 0.78%
2024-04-08 0 64.35 64.30 64.35 63.65 65.00 1,534,424 98,617,789 64.270 58.00 57.96 58.00 57.37 58.59 1,702,406 57.928 0.55%
2024-04-05 0 64.00 63.95 64.00 63.75 65.40 1,578,121 101,334,389 64.212 57.68 57.64 57.68 57.46 58.95 1,750,887 57.876 -0.70%
2024-04-03 0 64.45 64.45 64.50 64.15 65.05 1,676,069 108,290,810 64.610 58.09 58.09 58.14 57.82 58.63 1,859,558 58.235 -0.85%
2024-04-02 0 65.00 64.85 65.00 64.35 67.00 2,302,560 150,548,374 65.383 58.59 58.45 58.59 58.00 60.39 2,554,634 58.931 0.93%
2024-03-28 0 64.40 64.40 64.45 63.50 64.85 909,794 58,521,347 64.324 58.05 58.05 58.09 57.23 58.45 1,009,394 57.977 0.39%
2024-03-27 0 64.15 64.15 64.30 63.80 65.00 828,303 53,332,155 64.387 57.82 57.82 57.96 57.50 58.59 918,982 58.034 -0.23%
2024-03-26 0 64.30 64.25 64.30 62.65 65.45 1,451,001 93,079,214 64.148 57.96 57.91 57.96 56.47 58.99 1,609,850 57.819 1.42%
2024-03-25 0 63.40 63.40 63.55 63.15 64.60 815,520 52,041,022 63.813 57.14 57.14 57.28 56.92 58.23 904,800 57.517 0.40%
2024-03-22 0 63.15 63.10 63.15 62.25 64.40 1,209,402 76,159,123 62.973 56.92 56.87 56.92 56.11 58.05 1,341,802 56.759 -1.94%
2024-03-21 0 64.40 64.35 64.40 63.55 64.50 1,278,966 81,989,857 64.106 58.05 58.00 58.05 57.28 58.14 1,418,982 57.781 1.42%
2024-03-20 0 63.50 63.50 63.75 63.15 64.90 847,340 54,037,945 63.774 57.23 57.23 57.46 56.92 58.50 940,103 57.481 -2.16%
2024-03-19 0 64.90 64.85 64.90 63.10 66.20 1,776,859 115,372,467 64.931 58.50 58.45 58.50 56.87 59.67 1,971,382 58.524 1.88%
2024-03-18 0 63.70 63.65 63.70 63.50 66.35 1,689,636 108,637,525 64.296 57.41 57.37 57.41 57.23 59.80 1,874,610 57.952 -4.07%
2024-03-15 0 66.40 66.35 66.40 64.75 67.20 1,848,568 122,414,607 66.221 59.85 59.80 59.85 58.36 60.57 2,050,941 59.687 -1.19%
2024-03-14 0 67.20 67.10 67.20 65.65 67.50 2,051,631 137,184,688 66.866 60.57 60.48 60.57 59.17 60.84 2,276,235 60.268 1.05%
2024-03-13 0 66.50 66.50 66.55 64.60 66.90 1,703,736 112,693,057 66.145 59.94 59.94 59.98 58.23 60.30 1,890,254 59.618 3.10%
2024-03-12 0 64.50 64.50 64.60 62.80 64.90 1,658,941 106,800,171 64.379 58.14 58.14 58.23 56.60 58.50 1,840,555 58.026 0.62%
2024-03-11 0 64.10 63.90 64.10 63.10 64.45 960,395 61,511,571 64.048 57.78 57.59 57.78 56.87 58.09 1,065,535 57.728 0.71%
2024-03-08 0 63.65 63.65 63.70 62.40 64.55 986,429 62,464,989 63.324 57.37 57.37 57.41 56.24 58.18 1,094,419 57.076 0.32%
2024-03-07 0 63.45 63.40 63.50 60.85 63.55 3,049,427 190,886,266 62.597 57.19 57.14 57.23 54.85 57.28 3,383,265 56.421 3.25%
2024-03-06 0 61.45 61.45 61.55 60.40 62.40 1,996,072 122,430,504 61.336 55.39 55.39 55.48 54.44 56.24 2,214,593 55.284 -1.76%
2024-03-05 0 62.55 62.50 62.55 61.10 62.75 1,551,678 96,877,120 62.434 56.38 56.33 56.38 55.07 56.56 1,721,549 56.273 1.05%
2024-03-04 0 61.90 61.85 61.90 61.40 62.60 1,782,535 110,300,149 61.878 55.79 55.75 55.79 55.34 56.42 1,977,679 55.773 -1.35%
2024-03-01 0 62.75 62.75 62.85 62.75 65.45 1,598,416 101,962,530 63.790 56.56 56.56 56.65 56.56 58.99 1,773,404 57.495 -3.31%
2024-02-29 0 64.90 64.90 65.25 64.05 66.40 2,894,231 188,404,011 65.096 58.50 58.50 58.81 57.73 59.85 3,211,079 58.673 1.17%
2024-02-28 0 64.15 64.15 64.50 62.00 64.95 2,288,468 145,850,274 63.733 57.82 57.82 58.14 55.88 58.54 2,539,000 57.444 1.02%
2024-02-27 0 63.50 63.50 63.90 62.50 64.25 1,625,391 103,069,768 63.412 57.23 57.23 57.59 56.33 57.91 1,803,332 57.155 0.24%
2024-02-26 0 63.35 63.35 63.50 63.15 64.20 994,530 63,180,627 63.528 57.10 57.10 57.23 56.92 57.87 1,103,407 57.260 -0.86%
2024-02-23 0 63.90 63.90 63.95 63.75 64.80 774,082 49,547,823 64.008 57.59 57.59 57.64 57.46 58.41 858,825 57.693 -0.39%
2024-02-22 0 64.15 64.15 64.20 63.00 64.50 1,131,064 72,413,113 64.022 57.82 57.82 57.87 56.78 58.14 1,254,888 57.705 1.18%
2024-02-21 0 63.40 63.40 63.60 62.65 64.60 1,279,598 81,634,978 63.797 57.14 57.14 57.32 56.47 58.23 1,419,683 57.502 0.40%
2024-02-20 0 63.15 63.15 63.20 62.30 63.80 787,773 49,763,501 63.170 56.92 56.92 56.96 56.15 57.50 874,015 56.937 -0.08%
2024-02-19 0 63.20 63.20 63.30 63.15 64.80 753,056 48,039,016 63.792 56.96 56.96 57.05 56.92 58.41 835,497 57.498 0.16%
2024-02-16 0 63.10 63.10 63.20 61.00 63.45 1,123,024 70,689,864 62.946 56.87 56.87 56.96 54.98 57.19 1,245,968 56.735 3.44%
2024-02-15 0 61.00 60.95 61.00 60.10 61.60 767,928 46,900,792 61.074 54.98 54.94 54.98 54.17 55.52 851,997 55.048 0.00%
2024-02-14 0 61.00 61.00 61.10 60.30 61.60 1,004,015 61,127,671 60.883 54.98 54.98 55.07 54.35 55.52 1,113,930 54.876 -0.08%
2024-02-09 0 61.05 61.00 61.05 60.30 62.90 445,681 27,197,021 61.024 55.03 54.98 55.03 54.35 56.69 494,472 55.002 -1.05%
2024-02-08 0 61.70 61.70 61.85 61.55 63.45 592,298 36,800,993 62.133 55.61 55.61 55.75 55.48 57.19 657,140 56.002 0.16%
2024-02-07 0 61.60 61.60 61.65 61.10 62.00 957,594 59,101,385 61.719 55.52 55.52 55.57 55.07 55.88 1,062,427 55.629 0.57%
2024-02-06 0 61.25 61.20 61.25 60.15 61.95 1,331,155 81,521,193 61.241 55.21 55.16 55.21 54.21 55.84 1,476,884 55.198 0.66%
2024-02-05 0 60.85 60.85 60.90 60.40 61.90 487,754 29,727,890 60.949 54.85 54.85 54.89 54.44 55.79 541,151 54.935 -0.41%
2024-02-02 0 61.10 61.00 61.10 60.85 62.45 607,039 37,369,217 61.560 55.07 54.98 55.07 54.85 56.29 673,495 55.486 -0.24%
2024-02-01 0 61.25 61.20 61.25 60.25 61.50 816,937 49,750,806 60.899 55.21 55.16 55.21 54.30 55.43 906,372 54.890 1.24%
2024-01-31 0 60.50 60.45 60.50 60.00 61.65 1,319,016 79,865,415 60.549 54.53 54.49 54.53 54.08 55.57 1,463,416 54.575 0.83%
2024-01-30 0 60.00 59.95 60.00 59.55 62.30 1,682,847 101,475,372 60.300 54.08 54.03 54.08 53.67 56.15 1,867,078 54.350 -3.23%
2024-01-29 0 62.00 62.00 62.05 61.60 62.50 959,025 59,513,362 62.056 55.88 55.88 55.93 55.52 56.33 1,064,015 55.933 -0.96%
2024-01-26 0 62.60 62.60 62.65 61.55 63.45 906,824 56,888,362 62.734 56.42 56.42 56.47 55.48 57.19 1,006,099 56.543 1.29%
2024-01-25 0 61.80 61.80 61.90 61.55 63.15 1,835,714 114,220,176 62.221 55.70 55.70 55.79 55.48 56.92 2,036,680 56.082 -0.48%
2024-01-24 0 62.10 62.05 62.10 60.50 62.70 1,299,595 80,041,424 61.590 55.97 55.93 55.97 54.53 56.51 1,441,869 55.512 2.22%
2024-01-23 0 60.75 60.75 60.90 60.50 61.75 1,182,701 72,138,198 60.994 54.76 54.76 54.89 54.53 55.66 1,312,178 54.976 -0.49%
2024-01-22 0 61.05 61.00 61.05 60.25 62.00 1,507,886 91,967,758 60.991 55.03 54.98 55.03 54.30 55.88 1,672,963 54.973 -1.93%
2024-01-19 0 62.25 62.20 62.25 61.75 63.65 891,334 55,938,247 62.758 56.11 56.06 56.11 55.66 57.37 988,913 56.565 0.73%
2024-01-18 0 61.80 61.80 61.90 60.70 62.15 1,270,659 78,404,279 61.704 55.70 55.70 55.79 54.71 56.02 1,409,765 55.615 -0.16%
2024-01-17 0 61.90 61.90 62.00 61.30 63.50 1,399,551 86,778,856 62.005 55.79 55.79 55.88 55.25 57.23 1,552,768 55.887 -2.52%
2024-01-16 0 63.50 63.50 63.60 63.05 64.65 693,835 44,172,191 63.664 57.23 57.23 57.32 56.83 58.27 769,793 57.382 0.00%
2024-01-15 0 63.50 63.45 63.50 62.90 63.80 307,118 19,469,799 63.395 57.23 57.19 57.23 56.69 57.50 340,740 57.140 -0.24%
2024-01-12 0 63.65 63.65 63.70 62.95 64.10 852,425 54,135,184 63.507 57.37 57.37 57.41 56.74 57.78 945,745 57.241 -0.47%
2024-01-11 0 63.95 63.95 64.00 63.20 64.65 1,661,287 106,378,342 64.034 57.64 57.64 57.68 56.96 58.27 1,843,158 57.715 -0.78%
2024-01-10 0 64.45 64.45 64.50 63.85 65.90 1,340,896 86,429,347 64.456 58.09 58.09 58.14 57.55 59.40 1,487,692 58.096 -1.83%
2024-01-09 0 65.65 65.65 65.85 64.45 66.00 767,114 50,417,759 65.724 59.17 59.17 59.35 58.09 59.49 851,094 59.239 1.08%
2024-01-08 0 64.95 64.95 65.00 64.55 66.00 893,686 58,057,101 64.964 58.54 58.54 58.59 58.18 59.49 991,523 58.553 -0.84%
2024-01-05 0 65.50 65.20 65.50 64.85 65.95 652,512 42,731,933 65.488 59.04 58.77 59.04 58.45 59.44 723,946 59.026 0.15%
2024-01-04 0 65.40 65.20 65.40 63.80 65.40 825,551 53,460,700 64.758 58.95 58.77 58.95 57.50 58.95 915,929 58.368 0.08%
2024-01-03 0 65.35 65.30 65.35 64.90 65.75 589,410 38,487,225 65.298 58.90 58.86 58.90 58.50 59.26 653,936 58.855 0.00%
2024-01-02 0 65.35 65.35 65.40 65.15 66.70 528,105 34,623,744 65.562 58.90 58.90 58.95 58.72 60.12 585,920 59.093 -1.13%
2023-12-29 0 66.10 65.95 66.10 64.95 66.20 1,105,584 72,679,385 65.738 59.58 59.44 59.58 58.54 59.67 1,226,619 59.252 1.15%
2023-12-28 0 65.35 65.30 65.35 65.15 66.60 940,705 61,752,920 65.645 58.90 58.86 58.90 58.72 60.03 1,043,689 59.168 -0.31%
2023-12-27 0 65.55 65.45 65.55 64.20 66.00 1,288,412 84,469,030 65.561 59.08 58.99 59.08 57.87 59.49 1,429,462 59.091 2.82%
2023-12-22 0 63.75 63.70 63.75 62.05 64.75 1,565,101 100,065,426 63.935 57.46 57.41 57.46 55.93 58.36 1,736,442 57.627 2.25%
2023-12-21 0 62.35 62.35 62.85 61.50 63.00 1,116,496 69,670,040 62.401 56.20 56.20 56.65 55.43 56.78 1,238,725 56.243 0.56%
2023-12-20 0 62.00 62.00 62.05 61.55 63.80 1,606,625 99,870,906 62.162 55.88 55.88 55.93 55.48 57.50 1,782,511 56.028 -1.04%
2023-12-19 0 62.65 62.60 62.65 61.25 63.65 1,768,839 111,409,809 62.985 56.47 56.42 56.47 55.21 57.37 1,962,484 56.770 1.62%
2023-12-18 0 61.65 61.50 61.65 60.45 61.95 920,885 56,568,466 61.428 55.57 55.43 55.57 54.49 55.84 1,021,700 55.367 -0.08%
2023-12-15 0 61.70 61.65 61.70 60.00 62.00 2,485,918 152,801,902 61.467 55.61 55.57 55.61 54.08 55.88 2,758,066 55.402 2.83%
2023-12-14 0 60.00 59.95 60.00 59.00 60.65 1,380,810 82,665,750 59.868 54.08 54.03 54.08 53.18 54.67 1,531,975 53.960 2.21%
2023-12-13 0 58.70 58.70 58.75 58.35 59.40 1,266,411 74,442,137 58.782 52.91 52.91 52.95 52.59 53.54 1,405,052 52.982 -0.34%
2023-12-12 0 58.90 58.75 58.90 58.05 59.15 1,086,748 63,872,159 58.774 53.09 52.95 53.09 52.32 53.31 1,205,721 52.974 0.60%
2023-12-11 0 58.55 58.55 58.60 57.25 58.95 1,078,538 62,870,249 58.292 52.77 52.77 52.82 51.60 53.13 1,196,612 52.540 1.39%
2023-12-08 0 57.75 57.75 57.80 57.35 59.50 1,215,392 70,650,604 58.130 52.05 52.05 52.10 51.69 53.63 1,348,448 52.394 -0.52%
2023-12-07 0 58.05 58.00 58.05 57.50 59.30 1,657,808 96,055,383 57.941 52.32 52.28 52.32 51.83 53.45 1,839,298 52.224 -2.76%
2023-12-06 0 59.70 59.65 59.70 55.00 59.75 5,088,554 294,848,260 57.943 53.81 53.76 53.81 49.57 53.85 5,645,627 52.226 17.17%
2023-12-05 0 50.95 50.90 50.95 50.20 51.35 833,179 42,372,647 50.857 45.92 45.88 45.92 45.25 46.28 924,392 45.838 0.69%
2023-12-04 0 50.60 50.60 50.75 50.55 52.00 1,155,127 58,993,817 51.071 45.61 45.61 45.74 45.56 46.87 1,281,585 46.032 -2.41%
2023-12-01 0 51.85 51.70 51.85 50.00 52.10 749,066 38,522,565 51.427 46.73 46.60 46.73 45.07 46.96 831,071 46.353 2.27%
2023-11-30 0 50.70 50.70 50.85 49.85 51.15 2,253,428 114,075,724 50.623 45.70 45.70 45.83 44.93 46.10 2,500,124 45.628 -0.59%
2023-11-29 0 51.00 50.95 51.00 50.60 52.65 946,569 48,471,528 51.208 45.97 45.92 45.97 45.61 47.45 1,050,195 46.155 -2.21%
2023-11-28 0 52.15 52.10 52.15 51.30 52.85 897,864 46,843,868 52.173 47.00 46.96 47.00 46.24 47.64 996,158 47.025 -0.67%
2023-11-27 0 52.50 52.50 52.65 52.45 53.25 582,587 30,699,195 52.695 47.32 47.32 47.45 47.27 48.00 646,366 47.495 -0.85%
2023-11-24 0 52.95 52.80 52.95 52.25 53.00 540,258 28,499,358 52.751 47.73 47.59 47.73 47.09 47.77 599,403 47.546 0.95%
2023-11-23 0 52.45 52.45 52.50 51.85 53.45 567,900 29,699,420 52.297 47.27 47.27 47.32 46.73 48.18 630,071 47.137 -1.13%
2023-11-22 0 53.05 52.85 53.05 51.10 53.25 947,736 49,972,292 52.728 47.82 47.64 47.82 46.06 48.00 1,051,490 47.525 3.82%
2023-11-21 0 51.10 51.05 51.10 50.70 51.50 601,998 30,767,846 51.110 46.06 46.01 46.06 45.70 46.42 667,902 46.066 1.19%
2023-11-20 0 50.50 50.50 50.55 49.45 51.00 791,680 39,973,034 50.491 45.52 45.52 45.56 44.57 45.97 878,350 45.509 0.80%
2023-11-17 0 50.10 50.00 50.10 49.75 50.55 395,423 19,795,224 50.061 45.16 45.07 45.16 44.84 45.56 438,712 45.121 -1.18%
2023-11-16 0 50.70 50.65 50.70 50.15 51.40 691,692 35,136,234 50.798 45.70 45.65 45.70 45.20 46.33 767,415 45.785 -1.36%
2023-11-15 0 51.40 51.20 51.40 50.40 51.80 1,117,288 57,199,543 51.195 46.33 46.15 46.33 45.43 46.69 1,239,604 46.143 3.63%
2023-11-14 0 49.60 49.60 49.65 49.25 50.05 463,652 22,994,193 49.594 44.71 44.71 44.75 44.39 45.11 514,411 44.700 0.20%
2023-11-13 0 49.50 49.40 49.55 49.00 49.65 339,244 16,739,143 49.342 44.62 44.53 44.66 44.17 44.75 376,383 44.474 -0.80%
2023-11-10 0 49.90 49.85 49.90 48.50 49.90 680,412 33,781,239 49.648 44.98 44.93 44.98 43.71 44.98 754,901 44.749 1.53%
2023-11-09 0 49.15 49.10 49.15 49.00 49.75 532,978 26,248,364 49.248 44.30 44.26 44.30 44.17 44.84 591,326 44.389 0.00%
2023-11-08 0 49.15 49.00 49.15 48.50 49.45 709,942 34,831,598 49.063 44.30 44.17 44.30 43.71 44.57 787,663 44.221 -0.10%
2023-11-07 0 49.20 49.15 49.20 49.00 51.60 767,919 37,961,898 49.435 44.35 44.30 44.35 44.17 46.51 851,987 44.557 -3.53%
2023-11-06 0 51.00 51.00 51.05 50.60 51.60 450,408 22,979,849 51.020 45.97 45.97 46.01 45.61 46.51 499,717 45.986 0.10%
2023-11-03 0 50.95 50.70 50.95 49.90 51.55 686,278 34,902,277 50.857 45.92 45.70 45.92 44.98 46.46 761,409 45.839 2.10%
2023-11-02 0 49.90 49.70 49.90 49.70 50.50 568,772 28,479,650 50.072 44.98 44.80 44.98 44.80 45.52 631,039 45.131 1.11%
2023-11-01 0 49.35 49.25 49.35 48.60 49.75 751,967 37,019,533 49.230 44.48 44.39 44.48 43.80 44.84 834,289 44.373 -1.50%
2023-10-31 0 50.10 50.05 50.10 49.95 51.15 1,022,167 51,410,761 50.296 45.16 45.11 45.16 45.02 46.10 1,134,069 45.333 -0.60%
2023-10-30 0 50.40 50.30 50.40 49.75 50.95 420,777 21,177,817 50.330 45.43 45.34 45.43 44.84 45.92 466,842 45.364 -1.08%
2023-10-27 0 50.95 50.70 50.95 49.20 51.35 883,771 44,801,404 50.693 45.92 45.70 45.92 44.35 46.28 980,522 45.691 4.09%
2023-10-26 0 48.95 48.85 48.95 48.40 49.45 1,336,031 65,363,463 48.924 44.12 44.03 44.12 43.62 44.57 1,482,294 44.096 0.00%
2023-10-25 0 48.95 48.90 48.95 48.70 51.20 844,578 41,877,013 49.583 44.12 44.07 44.12 43.89 46.15 937,039 44.691 -2.49%
2023-10-24 0 50.20 50.05 50.20 49.60 50.50 555,580 27,891,590 50.203 45.25 45.11 45.25 44.71 45.52 616,403 45.249 -0.10%
2023-10-20 0 50.25 50.20 50.25 49.75 50.85 916,890 46,012,746 50.183 45.29 45.25 45.29 44.84 45.83 1,017,267 45.232 -0.99%
2023-10-19 0 50.75 50.70 50.75 49.85 52.40 1,781,540 90,016,949 50.528 45.74 45.70 45.74 44.93 47.23 1,976,575 45.542 -3.70%
2023-10-18 0 52.70 52.70 52.80 52.30 53.05 493,018 26,008,677 52.754 47.50 47.50 47.59 47.14 47.82 546,991 47.549 -0.09%
2023-10-17 0 52.75 52.70 52.75 52.35 53.90 991,574 52,562,105 53.009 47.54 47.50 47.54 47.18 48.58 1,100,127 47.778 -0.75%
2023-10-16 0 53.15 53.15 53.25 53.15 54.25 461,488 24,636,413 53.385 47.91 47.91 48.00 47.91 48.90 512,010 48.117 -2.21%
2023-10-13 0 54.35 54.20 54.35 54.20 55.20 782,151 42,544,011 54.394 48.99 48.85 48.99 48.85 49.75 867,778 49.026 -1.90%
2023-10-12 0 55.40 55.35 55.40 54.85 56.00 985,943 54,612,052 55.391 49.93 49.89 49.93 49.44 50.47 1,093,880 49.925 1.37%
2023-10-11 0 54.65 54.60 54.65 53.80 55.25 1,507,124 82,400,068 54.674 49.26 49.21 49.26 48.49 49.80 1,672,117 49.279 1.49%
2023-10-10 0 53.85 53.80 53.85 53.55 55.15 755,025 40,808,330 54.049 48.54 48.49 48.54 48.27 49.71 837,682 48.716 -0.28%
2023-10-09 0 54.00 53.95 54.00 52.90 54.30 483,841 26,098,877 53.941 48.67 48.63 48.67 47.68 48.94 536,810 48.618 0.56%
2023-10-06 0 53.70 53.65 53.70 52.85 54.00 1,069,994 57,522,526 53.760 48.40 48.36 48.40 47.64 48.67 1,187,132 48.455 1.61%
2023-10-05 0 52.85 52.75 52.85 51.80 53.45 1,320,712 69,778,126 52.834 47.64 47.54 47.64 46.69 48.18 1,465,298 47.620 1.63%
2023-10-04 0 52.00 51.95 52.00 51.95 52.75 1,244,416 64,923,406 52.172 46.87 46.82 46.87 46.82 47.54 1,380,649 47.024 -1.33%
2023-10-03 0 52.70 52.65 52.70 52.05 53.05 2,045,109 107,691,536 52.658 47.50 47.45 47.50 46.91 47.82 2,268,999 47.462 -0.28%
2023-09-29 0 52.85 52.85 52.95 51.90 53.35 2,811,397 149,019,297 53.005 47.64 47.64 47.73 46.78 48.09 3,119,177 47.775 1.83%
2023-09-28 0 51.90 51.90 51.95 51.75 53.05 1,938,670 100,944,842 52.069 46.78 46.78 46.82 46.64 47.82 2,150,907 46.931 -0.95%
2023-09-27 0 52.40 52.35 52.40 51.00 53.85 1,965,136 102,885,567 52.355 47.23 47.18 47.23 45.97 48.54 2,180,271 47.189 -1.60%
2023-09-26 0 53.25 53.25 53.35 52.75 55.15 2,199,236 117,318,748 53.345 48.00 48.00 48.09 47.54 49.71 2,439,999 48.081 -3.45%
2023-09-25 0 55.15 55.10 55.15 55.10 56.30 414,524 22,986,136 55.452 49.71 49.66 49.71 49.66 50.74 459,904 49.980 -1.52%
2023-09-22 0 56.00 56.00 56.05 54.85 56.25 1,396,693 77,469,068 55.466 50.47 50.47 50.52 49.44 50.70 1,549,597 49.993 2.00%
2023-09-21 0 54.90 54.90 54.95 54.80 55.95 1,248,091 69,251,177 55.486 49.48 49.48 49.53 49.39 50.43 1,384,727 50.011 -1.26%
2023-09-20 0 55.60 55.60 55.75 55.60 57.50 1,355,162 76,175,201 56.211 50.11 50.11 50.25 50.11 51.83 1,503,519 50.665 -2.03%
2023-09-19 0 56.75 56.75 56.80 55.10 57.20 2,377,930 134,447,329 56.540 51.15 51.15 51.20 49.66 51.56 2,638,256 50.961 2.81%
2023-09-18 0 55.20 55.20 55.25 54.95 57.05 1,957,619 110,924,282 56.663 49.75 49.75 49.80 49.53 51.42 2,171,931 51.072 -3.33%
2023-09-15 0 57.10 57.10 57.15 56.70 57.70 1,801,497 103,116,626 57.239 51.47 51.47 51.51 51.11 52.01 1,998,717 51.591 0.00%
2023-09-14 0 57.10 57.05 57.10 55.60 58.00 953,989 54,462,960 57.090 51.47 51.42 51.47 50.11 52.28 1,058,428 51.456 0.71%
2023-09-13 0 56.70 56.70 56.75 56.70 58.00 2,124,715 121,298,879 57.089 51.11 51.11 51.15 51.11 52.28 2,357,320 51.456 -0.61%
2023-09-12 0 58.25 58.15 58.25 57.50 58.45 1,608,592 93,580,936 58.176 51.42 51.33 51.42 50.76 51.60 1,822,233 51.355 0.52%
2023-09-11 0 57.95 57.80 57.95 57.00 59.05 2,132,970 123,549,773 57.924 51.16 51.02 51.16 50.32 52.13 2,416,255 51.133 0.09%
2023-09-07 0 57.90 57.85 57.90 56.25 58.30 1,611,712 93,042,032 57.729 51.11 51.07 51.11 49.66 51.46 1,825,768 50.960 3.12%
2023-09-06 0 56.15 56.10 56.15 55.40 56.80 1,265,656 70,884,750 56.006 49.57 49.52 49.57 48.90 50.14 1,433,751 49.440 1.54%
2023-09-05 0 55.30 55.15 55.30 53.70 55.45 1,410,099 77,544,292 54.992 48.82 48.68 48.82 47.40 48.95 1,597,378 48.545 0.55%
2023-09-04 0 55.00 54.95 55.00 54.40 57.60 2,705,936 155,019,138 57.289 48.55 48.51 48.55 48.02 50.85 3,065,318 50.572 -2.79%
2023-08-31 0 64.70 64.70 64.80 64.05 65.35 3,000,391 194,198,731 64.724 49.95 49.95 50.02 49.44 50.45 3,886,666 49.965 -0.15%
2023-08-30 0 64.80 64.80 64.90 64.35 65.40 1,221,016 79,150,072 64.823 50.02 50.02 50.10 49.68 50.49 1,581,688 50.042 -0.61%
2023-08-29 0 65.20 65.20 65.25 64.30 65.45 1,240,047 80,857,750 65.205 50.33 50.33 50.37 49.64 50.53 1,606,340 50.337 0.77%
2023-08-28 0 64.70 64.70 64.80 64.40 65.85 884,559 57,596,737 65.114 49.95 49.95 50.02 49.71 50.83 1,145,846 50.266 -0.99%
2023-08-25 0 65.35 65.30 65.35 64.55 65.70 1,005,450 65,591,461 65.236 50.45 50.41 50.45 49.83 50.72 1,302,447 50.360 -0.23%
2023-08-24 0 65.50 65.50 65.60 63.30 65.80 1,942,650 126,113,525 64.918 50.56 50.56 50.64 48.87 50.80 2,516,483 50.115 3.56%
2023-08-23 0 63.25 63.20 63.25 62.80 64.00 1,221,312 77,295,998 63.289 48.83 48.79 48.83 48.48 49.41 1,582,071 48.857 1.93%
2023-08-22 0 62.05 62.00 62.05 61.10 62.40 697,115 43,117,162 61.851 47.90 47.86 47.90 47.17 48.17 903,033 47.747 1.47%
2023-08-21 0 61.15 61.15 61.20 61.00 62.50 916,291 56,497,010 61.658 47.21 47.21 47.24 47.09 48.25 1,186,951 47.598 -3.24%
2023-08-18 0 63.20 63.20 63.25 62.95 65.10 1,459,916 93,293,258 63.903 48.79 48.79 48.83 48.60 50.26 1,891,156 49.331 -0.71%
2023-08-17 0 63.65 63.60 63.65 61.80 63.80 1,087,965 68,732,722 63.175 49.14 49.10 49.14 47.71 49.25 1,409,335 48.770 1.03%
2023-08-16 0 63.00 62.95 63.00 62.35 63.65 1,556,500 97,882,099 62.886 48.63 48.60 48.63 48.13 49.14 2,016,269 48.546 -2.17%
2023-08-15 0 64.40 64.30 64.40 64.10 65.55 799,945 51,616,371 64.525 49.71 49.64 49.71 49.48 50.60 1,036,238 49.811 -0.85%
2023-08-14 0 64.95 64.95 65.00 63.90 66.25 1,581,122 102,691,459 64.948 50.14 50.14 50.18 49.33 51.14 2,048,164 50.138 -1.96%
2023-08-11 0 66.25 66.15 66.25 64.95 66.90 1,713,233 113,064,152 65.995 51.14 51.07 51.14 50.14 51.64 2,219,299 50.946 -0.75%
2023-08-10 0 66.75 66.70 66.75 65.40 67.15 1,172,227 78,055,905 66.588 51.53 51.49 51.53 50.49 51.84 1,518,487 51.404 1.14%
2023-08-09 0 66.00 66.00 66.05 64.40 66.05 1,239,021 81,312,505 65.626 50.95 50.95 50.99 49.71 50.99 1,605,011 50.662 2.33%
2023-08-08 0 64.50 64.50 64.65 63.55 64.90 677,299 43,583,013 64.348 49.79 49.79 49.91 49.06 50.10 877,364 49.675 -0.15%
2023-08-07 0 64.60 64.45 64.60 63.00 64.80 858,337 55,155,796 64.259 49.87 49.75 49.87 48.63 50.02 1,111,878 49.606 1.73%
2023-08-04 0 63.50 63.50 63.60 63.05 64.00 773,976 49,168,918 63.528 49.02 49.02 49.10 48.67 49.41 1,002,598 49.041 -0.24%
2023-08-03 0 63.65 63.60 63.65 63.00 63.95 1,031,564 65,576,162 63.570 49.14 49.10 49.14 48.63 49.37 1,336,274 49.074 0.16%
2023-08-02 0 63.55 63.55 63.60 63.05 65.40 1,578,117 100,331,005 63.576 49.06 49.06 49.10 48.67 50.49 2,044,272 49.079 -1.32%
2023-08-01 0 64.40 64.35 64.40 64.30 65.65 907,432 58,665,114 64.650 49.71 49.68 49.71 49.64 50.68 1,175,475 49.908 -0.85%
2023-07-31 0 64.95 64.95 65.05 64.35 67.50 1,970,660 129,072,151 65.497 50.14 50.14 50.22 49.68 52.11 2,552,767 50.562 -1.67%
2023-07-28 0 66.05 66.00 66.05 65.50 66.80 1,503,832 99,259,731 66.005 50.99 50.95 50.99 50.56 51.57 1,948,044 50.954 -0.08%
2023-07-27 0 66.10 65.90 66.10 64.25 66.25 1,439,806 94,487,317 65.625 51.03 50.87 51.03 49.60 51.14 1,865,105 50.661 2.16%
2023-07-26 0 64.70 64.65 64.70 63.70 64.95 1,335,544 86,178,196 64.527 49.95 49.91 49.95 49.17 50.14 1,730,046 49.813 0.94%
2023-07-25 0 64.10 64.10 64.15 64.00 64.95 1,026,204 65,911,860 64.229 49.48 49.48 49.52 49.41 50.14 1,329,331 49.583 -0.08%
2023-07-24 0 64.15 64.15 64.20 62.60 65.00 1,607,434 103,246,554 64.231 49.52 49.52 49.56 48.33 50.18 2,082,249 49.584 0.00%
2023-07-21 0 64.15 63.95 64.15 62.05 64.15 1,705,995 108,504,920 63.602 49.52 49.37 49.52 47.90 49.52 2,209,923 49.099 1.83%
2023-07-20 0 63.00 63.00 63.15 61.60 63.40 1,585,793 99,472,546 62.727 48.63 48.63 48.75 47.55 48.94 2,054,215 48.424 1.29%
2023-07-19 0 62.20 61.90 62.20 60.60 62.20 1,023,874 63,284,187 61.809 48.02 47.78 48.02 46.78 48.02 1,326,313 47.714 0.73%
2023-07-18 0 61.75 61.75 61.85 61.30 63.50 1,454,990 90,363,276 62.106 47.67 47.67 47.75 47.32 49.02 1,884,775 47.944 -1.12%
2023-07-14 0 62.45 62.40 62.45 60.95 62.50 1,134,162 70,046,922 61.761 48.21 48.17 48.21 47.05 48.25 1,469,178 47.678 1.38%
2023-07-13 0 61.60 61.60 61.70 60.85 62.00 1,013,558 62,470,619 61.635 47.55 47.55 47.63 46.97 47.86 1,312,949 47.580 1.48%
2023-07-12 0 60.70 60.70 60.85 59.15 61.30 1,375,067 83,068,590 60.411 46.86 46.86 46.97 45.66 47.32 1,781,243 46.635 1.76%
2023-07-11 0 59.65 59.55 59.65 59.30 60.90 917,202 54,848,144 59.799 46.05 45.97 46.05 45.78 47.01 1,188,131 46.163 0.42%
2023-07-10 0 59.40 59.40 59.60 58.90 60.70 981,463 58,372,808 59.475 45.86 45.86 46.01 45.47 46.86 1,271,374 45.913 -0.75%
2023-07-07 0 59.85 59.75 59.85 59.40 60.65 513,482 30,827,350 60.036 46.20 46.13 46.20 45.86 46.82 665,158 46.346 -0.25%
2023-07-06 0 60.00 59.95 60.00 59.65 61.30 1,262,241 75,948,627 60.170 46.32 46.28 46.32 46.05 47.32 1,635,090 46.449 -0.99%
2023-07-05 0 60.60 60.50 60.60 60.10 61.20 641,438 38,877,734 60.610 46.78 46.70 46.78 46.40 47.24 830,910 46.789 0.17%
2023-07-04 0 60.50 60.45 60.50 60.20 61.20 643,621 39,057,939 60.685 46.70 46.67 46.70 46.47 47.24 833,738 46.847 -0.58%
2023-07-03 0 60.85 60.80 60.85 60.00 61.30 1,114,732 67,916,806 60.927 46.97 46.94 46.97 46.32 47.32 1,444,009 47.034 1.33%
2023-06-30 0 60.05 60.00 60.15 59.35 60.40 1,555,055 93,527,370 60.144 46.36 46.32 46.43 45.82 46.63 2,014,397 46.429 -0.58%
2023-06-29 0 60.40 60.25 60.40 58.80 62.60 4,922,834 298,565,659 60.649 46.63 46.51 46.63 45.39 48.33 6,376,973 46.819 4.41%
2023-06-28 0 57.85 57.70 57.85 55.80 59.35 3,075,452 178,624,334 58.081 44.66 44.54 44.66 43.08 45.82 3,983,899 44.837 3.67%
2023-06-27 0 55.80 55.70 55.80 53.85 56.05 1,956,780 108,363,945 55.379 43.08 43.00 43.08 41.57 43.27 2,534,787 42.751 4.01%
2023-06-26 0 53.65 53.65 53.70 52.45 53.90 955,311 51,039,722 53.427 41.42 41.42 41.45 40.49 41.61 1,237,497 41.244 2.48%
2023-06-23 0 52.35 52.35 52.40 52.30 53.55 1,635,422 86,173,769 52.692 40.41 40.41 40.45 40.37 41.34 2,118,504 40.677 -1.87%
2023-06-21 0 53.35 53.35 53.50 51.60 53.55 1,560,719 82,649,415 52.956 41.18 41.18 41.30 39.83 41.34 2,021,735 40.880 0.95%
2023-06-20 0 52.85 52.75 52.85 52.60 53.55 970,113 51,317,738 52.899 40.80 40.72 40.80 40.61 41.34 1,256,671 40.836 -0.56%
2023-06-19 0 53.15 52.95 53.15 52.15 54.15 1,503,921 80,080,515 53.248 41.03 40.88 41.03 40.26 41.80 1,948,159 41.106 -2.03%
2023-06-16 0 54.25 54.20 54.25 53.65 54.65 2,108,514 114,369,884 54.242 41.88 41.84 41.88 41.42 42.19 2,731,341 41.873 1.02%
2023-06-15 0 53.70 53.65 53.70 53.25 54.60 1,235,867 66,553,218 53.851 41.45 41.42 41.45 41.11 42.15 1,600,926 41.572 0.28%
2023-06-14 0 53.55 53.50 53.55 53.35 54.65 1,439,177 77,494,066 53.846 41.34 41.30 41.34 41.18 42.19 1,864,291 41.568 -1.47%
2023-06-13 0 54.35 54.30 54.35 53.95 54.80 797,037 43,325,676 54.358 41.96 41.92 41.96 41.65 42.30 1,032,471 41.963 0.83%
2023-06-12 0 53.90 53.85 53.95 53.45 54.55 251,568 13,565,794 53.925 41.61 41.57 41.65 41.26 42.11 325,878 41.628 -0.19%
2023-06-09 0 54.00 54.00 54.05 53.50 54.90 816,592 44,121,577 54.031 41.69 41.69 41.72 41.30 42.38 1,057,802 41.711 -0.64%
2023-06-08 0 54.35 54.30 54.35 53.70 54.65 800,429 43,322,584 54.124 41.96 41.92 41.96 41.45 42.19 1,036,865 41.782 0.09%
2023-06-07 0 54.30 54.30 54.40 54.25 55.85 871,956 47,630,264 54.625 41.92 41.92 42.00 41.88 43.11 1,129,520 42.169 -1.45%
2023-06-06 0 55.10 54.95 55.10 54.55 55.85 1,109,063 61,170,857 55.155 42.54 42.42 42.54 42.11 43.11 1,436,665 42.578 -0.18%
2023-06-05 0 55.20 55.00 55.20 53.75 55.30 1,147,727 63,077,473 54.959 42.61 42.46 42.61 41.49 42.69 1,486,750 42.426 2.22%
2023-06-02 0 54.00 53.95 54.00 52.45 54.20 1,709,801 91,661,093 53.609 41.69 41.65 41.69 40.49 41.84 2,214,853 41.385 3.45%
2023-06-01 0 52.20 52.20 52.25 51.00 52.35 2,599,983 135,269,431 52.027 40.30 40.30 40.34 39.37 40.41 3,367,983 40.163 -0.19%
2023-05-31 0 52.30 52.25 52.30 50.85 53.00 5,884,396 306,488,691 52.085 40.37 40.34 40.37 39.25 40.91 7,622,568 40.208 -1.23%
2023-05-30 0 52.95 52.95 53.05 52.05 54.25 1,064,290 56,188,452 52.794 40.88 40.88 40.95 40.18 41.88 1,378,667 40.756 -1.49%
2023-05-29 0 53.75 53.70 53.75 53.25 54.70 805,740 43,369,544 53.826 41.49 41.45 41.49 41.11 42.23 1,043,745 41.552 0.94%
2023-05-25 0 53.25 53.25 53.30 53.00 53.95 1,841,874 98,461,510 53.457 41.11 41.11 41.15 40.91 41.65 2,385,939 41.267 -1.30%
2023-05-24 0 53.95 53.95 54.00 53.55 55.10 1,659,479 89,975,839 54.219 41.65 41.65 41.69 41.34 42.54 2,149,667 41.856 -2.18%
2023-05-23 0 55.15 55.15 55.20 55.00 56.80 834,257 46,430,996 55.656 42.57 42.57 42.61 42.46 43.85 1,080,685 42.964 -2.30%
2023-05-22 0 56.45 56.40 56.45 55.60 56.70 842,573 47,386,417 56.240 43.58 43.54 43.58 42.92 43.77 1,091,458 43.416 -0.18%
2023-05-19 0 56.55 56.50 56.55 55.45 57.00 1,044,100 59,025,486 56.532 43.65 43.62 43.65 42.81 44.00 1,352,513 43.641 1.16%
2023-05-18 0 55.90 55.80 55.90 55.25 56.90 1,248,028 69,771,515 55.905 43.15 43.08 43.15 42.65 43.93 1,616,679 43.157 -0.18%
2023-05-17 0 56.00 55.90 56.00 55.85 57.70 1,441,524 81,374,320 56.450 43.23 43.15 43.23 43.11 44.54 1,867,331 43.578 -2.95%
2023-05-16 0 57.70 57.70 57.75 57.50 58.60 1,187,951 68,815,985 57.928 44.54 44.54 44.58 44.39 45.24 1,538,856 44.719 -0.43%
2023-05-15 0 57.95 57.95 58.00 57.50 58.75 838,807 48,637,322 57.984 44.74 44.74 44.77 44.39 45.35 1,086,579 44.762 -0.52%
2023-05-12 0 58.25 58.20 58.25 57.70 59.15 1,382,700 80,509,068 58.226 44.97 44.93 44.97 44.54 45.66 1,791,131 44.949 -1.35%
2023-05-11 0 59.05 59.05 59.10 58.80 60.75 759,620 45,104,447 59.378 45.58 45.58 45.62 45.39 46.90 984,002 45.838 -1.58%
2023-05-10 0 60.00 59.95 60.00 59.70 60.70 1,334,356 80,183,472 60.092 46.32 46.28 46.32 46.09 46.86 1,728,507 46.389 -0.33%
2023-05-09 0 60.20 60.15 60.20 59.90 61.95 1,467,781 88,877,624 60.552 46.47 46.43 46.47 46.24 47.82 1,901,344 46.745 -2.67%
2023-05-08 0 61.85 61.70 61.85 61.10 62.40 1,018,307 62,885,457 61.755 47.75 47.63 47.75 47.17 48.17 1,319,101 47.673 0.65%
2023-05-05 0 61.45 61.35 61.50 60.80 61.90 625,575 38,425,915 61.425 47.44 47.36 47.48 46.94 47.78 810,361 47.418 -0.41%
2023-05-04 0 61.70 61.60 61.70 60.05 61.95 872,183 53,646,875 61.509 47.63 47.55 47.63 46.36 47.82 1,129,814 47.483 1.90%
2023-05-03 0 60.55 60.50 60.55 59.95 61.25 826,291 49,916,123 60.410 46.74 46.70 46.74 46.28 47.28 1,070,366 46.635 -0.08%
2023-05-02 0 60.60 60.45 60.60 58.80 61.95 599,971 36,425,864 60.713 46.78 46.67 46.78 45.39 47.82 777,194 46.868 -2.42%
2023-04-28 0 62.10 62.05 62.10 61.70 63.20 1,850,101 115,011,893 62.165 47.94 47.90 47.94 47.63 48.79 2,396,596 47.990 0.40%
2023-04-27 0 61.85 61.75 61.85 60.00 62.00 1,355,568 83,316,029 61.462 47.75 47.67 47.75 46.32 47.86 1,755,985 47.447 2.32%
2023-04-26 0 60.45 60.40 60.45 57.55 60.50 2,018,005 120,918,187 59.920 46.67 46.63 46.67 44.43 46.70 2,614,097 46.256 5.04%
2023-04-25 0 57.55 57.50 57.55 57.55 59.40 1,633,169 94,407,313 57.806 44.43 44.39 44.43 44.43 45.86 2,115,585 44.625 -1.20%
2023-04-24 0 58.25 58.20 58.25 57.90 58.80 1,068,978 62,229,746 58.214 44.97 44.93 44.97 44.70 45.39 1,384,740 44.940 -0.43%
2023-04-21 0 58.50 58.50 58.55 58.20 59.20 940,018 55,141,992 58.661 45.16 45.16 45.20 44.93 45.70 1,217,687 45.284 0.09%
2023-04-20 0 58.45 58.45 58.50 58.10 58.65 1,164,800 68,026,889 58.402 45.12 45.12 45.16 44.85 45.28 1,508,866 45.085 0.34%
2023-04-19 0 58.25 58.25 58.35 58.20 58.95 948,690 55,436,263 58.435 44.97 44.97 45.04 44.93 45.51 1,228,920 45.110 -0.94%
2023-04-18 0 58.80 58.65 58.80 58.30 59.25 929,372 54,577,803 58.725 45.39 45.28 45.39 45.01 45.74 1,203,896 45.334 0.34%
2023-04-17 0 58.60 58.45 58.60 57.50 58.60 1,378,946 80,188,612 58.152 45.24 45.12 45.24 44.39 45.24 1,786,268 44.892 0.69%
2023-04-14 0 58.20 58.15 58.25 57.85 58.75 795,862 46,341,144 58.228 44.93 44.89 44.97 44.66 45.35 1,030,949 44.950 0.00%
2023-04-13 0 58.20 58.20 58.25 57.60 58.90 1,040,046 60,565,952 58.234 44.93 44.93 44.97 44.47 45.47 1,347,262 44.955 -0.43%
2023-04-12 0 58.45 58.40 58.45 57.95 59.10 1,174,302 68,532,617 58.360 45.12 45.08 45.12 44.74 45.62 1,521,175 45.052 0.52%
2023-04-11 0 60.00 59.95 60.00 59.50 60.60 2,446,183 146,573,950 59.919 44.89 44.85 44.89 44.52 45.34 3,269,564 44.830 0.42%
2023-04-06 0 59.75 59.65 59.75 59.15 60.10 2,516,477 150,000,322 59.607 44.70 44.63 44.70 44.25 44.96 3,363,519 44.596 -1.32%
2023-04-04 0 60.55 60.45 60.55 60.05 61.20 1,214,236 73,440,505 60.483 45.30 45.23 45.30 44.93 45.79 1,622,946 45.251 1.17%
2023-04-03 0 59.85 59.80 59.85 59.50 60.80 873,736 52,376,357 59.945 44.78 44.74 44.78 44.52 45.49 1,167,834 44.849 -0.75%
2023-03-31 0 60.30 60.25 60.30 60.00 61.25 1,246,674 75,280,251 60.385 45.11 45.08 45.11 44.89 45.83 1,666,303 45.178 0.00%
2023-03-30 0 60.30 60.30 60.35 59.65 60.80 1,186,181 71,551,661 60.321 45.11 45.11 45.15 44.63 45.49 1,585,448 45.130 0.84%
2023-03-29 0 59.80 59.80 59.85 59.05 60.40 1,260,454 75,106,116 59.587 44.74 44.74 44.78 44.18 45.19 1,684,721 44.581 -0.83%
2023-03-28 0 60.30 60.05 60.30 59.70 60.70 1,121,744 67,505,414 60.179 45.11 44.93 45.11 44.67 45.41 1,499,321 45.024 0.84%
2023-03-27 0 59.80 59.80 59.90 59.35 60.45 1,336,024 79,910,917 59.812 44.74 44.74 44.82 44.40 45.23 1,785,728 44.750 0.34%
2023-03-24 0 59.60 59.55 59.60 59.50 60.25 1,646,983 98,501,133 59.807 44.59 44.55 44.59 44.52 45.08 2,201,355 44.746 -1.00%
2023-03-23 0 60.20 60.15 60.20 60.00 61.80 1,382,001 83,345,976 60.308 45.04 45.00 45.04 44.89 46.24 1,847,180 45.121 -2.27%
2023-03-22 0 61.60 61.55 61.60 60.65 62.20 1,393,426 85,842,216 61.605 46.09 46.05 46.09 45.38 46.54 1,862,451 46.091 1.32%
2023-03-21 0 60.80 60.80 60.85 59.40 61.40 1,182,224 71,889,979 60.809 45.49 45.49 45.53 44.44 45.94 1,580,159 45.495 1.25%
2023-03-20 0 60.05 60.05 60.15 59.80 63.00 3,094,916 187,647,742 60.631 44.93 44.93 45.00 44.74 47.13 4,136,660 45.362 -0.83%
2023-03-17 0 60.55 60.55 60.90 59.45 61.20 12,442,597 753,676,410 60.572 45.30 45.30 45.56 44.48 45.79 16,630,756 45.318 1.25%
2023-03-16 0 59.80 59.75 59.80 59.65 60.95 3,572,554 214,900,127 60.153 44.74 44.70 44.74 44.63 45.60 4,775,070 45.005 -1.24%
2023-03-15 0 60.55 60.50 60.55 59.25 61.20 2,697,359 163,708,856 60.692 45.30 45.26 45.30 44.33 45.79 3,605,286 45.408 2.71%
2023-03-14 0 58.95 58.95 59.00 58.25 60.00 2,742,675 162,276,478 59.167 44.10 44.10 44.14 43.58 44.89 3,665,855 44.267 0.08%
2023-03-13 0 58.90 58.90 58.95 58.05 59.80 4,532,314 266,582,830 58.818 44.07 44.07 44.10 43.43 44.74 6,057,884 44.006 -1.67%
2023-03-10 0 59.90 59.85 59.90 58.85 62.75 4,413,818 264,287,060 59.877 44.82 44.78 44.82 44.03 46.95 5,899,502 44.798 -5.52%
2023-03-09 0 63.40 63.40 63.45 63.05 66.30 1,938,683 125,440,433 64.704 47.43 47.43 47.47 47.17 49.60 2,591,241 48.409 -2.98%
2023-03-08 0 65.35 65.20 65.35 65.00 66.25 1,558,321 102,261,231 65.623 48.89 48.78 48.89 48.63 49.57 2,082,849 49.097 -2.17%
2023-03-07 0 66.80 66.55 66.80 64.20 66.85 2,137,890 141,823,324 66.338 49.98 49.79 49.98 48.03 50.02 2,857,500 49.632 0.83%
2023-03-06 0 66.25 66.25 66.30 65.80 67.45 1,364,486 90,780,806 66.531 49.57 49.57 49.60 49.23 50.46 1,823,770 49.776 0.38%
2023-03-03 0 66.00 66.00 66.05 65.15 67.10 2,560,824 169,079,412 66.025 49.38 49.38 49.42 48.74 50.20 3,422,793 49.398 0.84%
2023-03-02 0 65.45 65.15 65.45 63.40 65.85 2,271,800 147,777,762 65.049 48.97 48.74 48.97 47.43 49.27 3,036,484 48.667 2.99%
2023-03-01 0 63.55 63.50 63.55 62.55 64.20 2,011,487 127,894,290 63.582 47.55 47.51 47.55 46.80 48.03 2,688,550 47.570 -0.70%
2023-02-28 0 64.00 64.00 64.05 63.05 66.05 4,497,347 288,493,773 64.148 47.88 47.88 47.92 47.17 49.42 6,011,147 47.993 -2.14%
2023-02-27 0 65.40 65.40 65.45 63.85 65.75 644,913 42,010,962 65.142 48.93 48.93 48.97 47.77 49.19 861,990 48.737 1.16%
2023-02-24 0 64.65 64.50 64.65 64.40 65.60 837,177 54,189,572 64.729 48.37 48.26 48.37 48.18 49.08 1,118,969 48.428 -1.45%
2023-02-23 0 65.60 65.50 65.60 64.25 66.75 799,709 52,403,359 65.528 49.08 49.00 49.08 48.07 49.94 1,068,890 49.026 -2.24%
2023-02-22 0 67.10 66.95 67.10 65.80 67.50 890,718 59,607,799 66.921 50.20 50.09 50.20 49.23 50.50 1,190,532 50.068 0.75%
2023-02-21 0 66.60 66.35 66.60 65.90 67.50 795,365 52,914,096 66.528 49.83 49.64 49.83 49.30 50.50 1,063,084 49.774 -0.30%
2023-02-20 0 66.80 66.60 66.80 65.65 67.00 633,050 42,141,652 66.569 49.98 49.83 49.98 49.12 50.13 846,134 49.805 1.14%
2023-02-17 0 66.05 66.00 66.05 65.10 66.10 765,431 50,312,678 65.731 49.42 49.38 49.42 48.71 49.45 1,023,074 49.178 0.61%
2023-02-16 0 65.65 65.55 65.65 65.05 66.70 850,596 55,856,737 65.668 49.12 49.04 49.12 48.67 49.90 1,136,905 49.131 0.38%
2023-02-15 0 65.40 65.35 65.40 64.55 66.50 922,572 60,233,027 65.288 48.93 48.89 48.93 48.29 49.75 1,233,108 48.847 -1.73%
2023-02-14 0 66.55 66.50 66.55 65.55 66.95 918,694 61,079,672 66.485 49.79 49.75 49.79 49.04 50.09 1,227,925 49.742 0.53%
2023-02-13 0 66.20 65.90 66.20 65.15 66.90 665,650 43,857,345 65.886 49.53 49.30 49.53 48.74 50.05 889,707 49.294 -1.05%
2023-02-10 0 66.90 66.80 66.90 66.05 66.95 1,136,295 75,529,382 66.470 50.05 49.98 50.05 49.42 50.09 1,518,770 49.731 1.06%
2023-02-09 0 66.20 66.15 66.20 65.00 66.55 1,771,493 117,197,403 66.157 49.53 49.49 49.53 48.63 49.79 2,367,775 49.497 -0.23%
2023-02-08 0 66.35 66.30 66.35 64.55 66.65 2,490,817 163,947,900 65.821 49.64 49.60 49.64 48.29 49.87 3,329,222 49.245 2.87%
2023-02-07 0 64.50 64.45 64.50 64.25 65.65 1,874,603 121,552,855 64.842 48.26 48.22 48.26 48.07 49.12 2,505,591 48.513 -1.00%
2023-02-06 0 65.15 65.10 65.15 63.90 65.90 1,923,434 124,669,236 64.816 48.74 48.71 48.74 47.81 49.30 2,570,859 48.493 -1.14%
2023-02-03 0 65.90 65.85 65.90 65.05 67.90 3,179,022 210,652,670 66.263 49.30 49.27 49.30 48.67 50.80 4,249,076 49.576 -2.87%
2023-02-02 0 67.85 67.80 67.85 67.10 71.45 2,329,996 160,632,820 68.941 50.76 50.73 50.76 50.20 53.46 3,114,269 51.580 -4.44%
2023-02-01 0 71.00 70.95 71.00 70.75 72.20 951,617 67,718,556 71.162 53.12 53.08 53.12 52.93 54.02 1,271,930 53.241 -1.11%
2023-01-31 0 71.80 71.55 71.80 70.80 72.35 2,953,863 211,661,799 71.656 53.72 53.53 53.72 52.97 54.13 3,948,129 53.611 0.56%
2023-01-30 0 71.40 71.40 71.50 71.05 72.60 2,204,464 157,481,062 71.437 53.42 53.42 53.49 53.16 54.32 2,946,483 53.447 -0.83%
2023-01-27 0 72.00 72.00 72.05 71.35 72.50 1,093,723 78,710,540 71.966 53.87 53.87 53.91 53.38 54.24 1,461,868 53.842 0.00%
2023-01-26 0 72.00 72.00 72.05 71.20 72.90 2,700,123 193,969,778 71.837 53.87 53.87 53.91 53.27 54.54 3,608,980 53.746 -0.28%
2023-01-20 0 72.20 71.90 72.20 70.20 72.30 1,620,928 116,343,787 71.776 54.02 53.79 54.02 52.52 54.09 2,166,530 53.701 1.98%
2023-01-19 0 70.80 70.55 70.80 69.50 70.80 1,012,193 71,262,839 70.404 52.97 52.78 52.97 52.00 52.97 1,352,896 52.674 0.93%
2023-01-18 0 70.15 70.10 70.15 69.70 70.40 1,274,719 89,278,213 70.038 52.48 52.45 52.48 52.15 52.67 1,703,787 52.400 -0.43%
2023-01-17 0 70.45 70.40 70.45 68.65 70.70 2,082,230 146,154,042 70.191 52.71 52.67 52.71 51.36 52.90 2,783,105 52.515 1.15%
2023-01-16 0 69.65 69.50 69.65 67.50 69.90 1,283,535 88,661,137 69.076 52.11 52.00 52.11 50.50 52.30 1,715,571 51.680 1.98%
2023-01-13 0 68.30 68.15 68.30 67.40 69.15 914,218 62,406,693 68.262 51.10 50.99 51.10 50.43 51.74 1,221,942 51.072 0.22%
2023-01-12 0 68.15 67.95 68.15 66.55 68.70 1,912,464 129,705,179 67.821 50.99 50.84 50.99 49.79 51.40 2,556,196 50.741 1.11%
2023-01-11 0 67.40 67.25 67.40 67.05 68.75 1,947,712 131,819,054 67.679 50.43 50.31 50.43 50.16 51.44 2,603,309 50.635 0.22%
2023-01-10 0 67.25 67.15 67.25 65.50 67.50 1,509,720 101,109,724 66.973 50.31 50.24 50.31 49.00 50.50 2,017,889 50.107 1.51%
2023-01-09 0 66.25 66.20 66.30 65.75 67.20 742,950 49,385,728 66.472 49.57 49.53 49.60 49.19 50.28 993,026 49.733 0.30%
2023-01-06 0 66.05 66.00 66.05 65.35 66.80 1,253,859 82,630,543 65.901 49.42 49.38 49.42 48.89 49.98 1,675,906 49.305 -0.23%
2023-01-05 0 66.20 66.20 66.25 65.50 67.90 1,705,811 112,912,800 66.193 49.53 49.53 49.57 49.00 50.80 2,279,984 49.523 -0.97%
2023-01-04 0 66.85 66.85 66.90 65.85 68.35 2,192,806 146,378,166 66.754 50.02 50.02 50.05 49.27 51.14 2,930,901 49.943 0.22%
2023-01-03 0 66.70 66.70 66.75 66.40 68.60 1,107,954 74,094,813 66.875 49.90 49.90 49.94 49.68 51.32 1,480,890 50.034 -2.91%
2022-12-30 0 68.70 68.40 68.70 66.85 68.75 1,059,690 72,274,929 68.204 51.40 51.17 51.40 50.02 51.44 1,416,380 51.028 1.18%
2022-12-29 0 67.90 67.85 67.90 67.65 69.25 617,434 42,139,411 68.249 50.80 50.76 50.80 50.61 51.81 825,261 51.062 -2.51%
2022-12-28 0 69.65 69.60 69.65 68.35 70.40 1,605,061 111,806,588 69.659 52.11 52.07 52.11 51.14 52.67 2,145,322 52.116 1.83%
2022-12-23 0 68.40 68.30 68.40 67.50 68.75 910,921 62,153,715 68.232 51.17 51.10 51.17 50.50 51.44 1,217,536 51.049 0.29%
2022-12-22 0 68.20 68.20 68.25 66.95 69.00 1,364,409 93,151,608 68.272 51.03 51.03 51.06 50.09 51.62 1,823,667 51.079 2.94%
2022-12-21 0 66.25 66.20 66.25 65.35 66.85 823,314 54,377,314 66.047 49.57 49.53 49.57 48.89 50.02 1,100,440 49.414 -0.15%
2022-12-20 0 66.35 66.30 66.35 64.05 66.55 1,822,306 119,841,453 65.764 49.64 49.60 49.64 47.92 49.79 2,435,691 49.202 1.30%
2022-12-19 0 65.50 65.45 65.50 64.50 65.85 1,275,050 83,219,456 65.268 49.00 48.97 49.00 48.26 49.27 1,704,230 48.831 -0.46%
2022-12-16 0 65.80 65.80 65.90 65.10 66.40 4,973,526 327,249,093 65.798 49.23 49.23 49.30 48.71 49.68 6,647,607 49.228 -0.45%
2022-12-15 0 66.10 66.10 66.20 65.25 66.65 1,022,156 67,481,274 66.019 49.45 49.45 49.53 48.82 49.87 1,366,212 49.393 -1.49%
2022-12-14 0 67.10 67.10 67.15 66.30 68.00 2,139,426 143,514,651 67.081 50.20 50.20 50.24 49.60 50.88 2,859,553 50.188 -0.45%
2022-12-13 0 67.40 67.35 67.40 63.80 67.70 3,600,907 239,458,353 66.499 50.43 50.39 50.43 47.73 50.65 4,812,967 49.753 5.31%
2022-12-12 0 64.00 63.95 64.00 62.85 64.50 2,465,000 157,717,387 63.983 47.88 47.85 47.88 47.02 48.26 3,294,715 47.870 -0.31%
2022-12-09 0 64.20 64.20 64.25 60.90 64.45 3,129,489 198,072,540 63.292 48.03 48.03 48.07 45.56 48.22 4,182,870 47.353 5.25%
2022-12-08 0 61.00 60.90 61.00 59.80 61.00 3,270,262 197,916,307 60.520 45.64 45.56 45.64 44.74 45.64 4,371,027 45.279 2.09%
2022-12-07 0 59.75 59.70 59.75 59.55 60.85 2,848,857 171,047,982 60.041 44.70 44.67 44.70 44.55 45.53 3,807,778 44.921 -1.65%
2022-12-06 0 60.75 60.70 60.75 59.30 60.75 2,485,583 149,540,798 60.163 45.45 45.41 45.45 44.37 45.45 3,322,226 45.012 1.25%
2022-12-05 0 60.00 59.95 60.00 59.65 60.45 2,589,480 155,326,902 59.984 44.89 44.85 44.89 44.63 45.23 3,461,095 44.878 0.33%
2022-12-02 0 59.80 59.75 59.80 59.35 60.70 1,927,783 115,407,486 59.865 44.74 44.70 44.74 44.40 45.41 2,576,672 44.789 -2.29%
2022-12-01 0 61.20 61.10 61.20 60.90 61.80 1,772,388 108,601,656 61.274 45.79 45.71 45.79 45.56 46.24 2,368,971 45.843 0.25%
2022-11-30 0 61.05 61.05 61.10 59.70 61.05 4,636,228 281,727,604 60.767 45.68 45.68 45.71 44.67 45.68 6,196,775 45.464 1.41%
2022-11-29 0 60.20 60.15 60.20 59.35 60.50 1,636,705 98,127,020 59.954 45.04 45.00 45.04 44.40 45.26 2,187,617 44.856 1.43%
2022-11-28 0 59.35 59.35 59.40 57.00 59.35 1,194,454 70,145,752 58.726 44.40 44.40 44.44 42.65 44.40 1,596,505 43.937 -0.67%
2022-11-25 0 59.75 59.65 59.75 58.40 60.10 948,990 56,462,372 59.497 44.70 44.63 44.70 43.69 44.96 1,268,419 44.514 -0.42%
2022-11-24 0 60.00 59.95 60.00 59.65 60.45 904,154 54,177,624 59.921 44.89 44.85 44.89 44.63 45.23 1,208,491 44.831 0.17%
2022-11-23 0 59.90 59.75 59.90 59.40 60.30 1,193,709 71,290,256 59.722 44.82 44.70 44.82 44.44 45.11 1,595,510 44.682 -0.91%
2022-11-22 0 60.45 60.40 60.45 59.85 60.90 1,576,048 94,896,119 60.211 45.23 45.19 45.23 44.78 45.56 2,106,543 45.048 0.08%
2022-11-21 0 60.40 60.15 60.40 59.05 60.70 1,615,682 97,273,240 60.206 45.19 45.00 45.19 44.18 45.41 2,159,518 45.044 -0.58%
2022-11-18 0 60.75 60.50 60.75 59.95 60.90 1,610,471 97,407,645 60.484 45.45 45.26 45.45 44.85 45.56 2,152,553 45.252 1.08%
2022-11-17 0 60.10 60.10 60.15 59.75 60.50 2,565,476 154,435,542 60.198 44.96 44.96 45.00 44.70 45.26 3,429,011 45.038 -1.31%
2022-11-16 0 60.90 60.80 60.90 59.85 61.00 1,832,655 111,058,149 60.600 45.56 45.49 45.56 44.78 45.64 2,449,524 45.339 0.25%
2022-11-15 0 60.75 60.65 60.75 59.85 61.00 2,620,612 158,046,844 60.309 45.45 45.38 45.45 44.78 45.64 3,502,706 45.121 2.19%
2022-11-14 0 59.45 59.40 59.50 58.90 61.00 3,966,996 236,575,393 59.636 44.48 44.44 44.52 44.07 45.64 5,302,281 44.618 0.59%
2022-11-11 0 59.10 59.05 59.10 56.95 59.80 3,440,116 201,636,713 58.613 44.22 44.18 44.22 42.61 44.74 4,598,054 43.853 5.63%
2022-11-10 0 55.95 55.85 55.95 54.65 56.25 1,274,152 70,947,171 55.682 41.86 41.79 41.86 40.89 42.08 1,703,030 41.659 -0.18%
2022-11-09 0 56.05 55.80 56.05 54.00 57.20 1,921,171 107,401,033 55.904 41.93 41.75 41.93 40.40 42.80 2,567,834 41.826 0.09%
2022-11-08 0 56.00 55.95 56.00 55.65 56.50 1,326,477 74,280,782 55.999 41.90 41.86 41.90 41.64 42.27 1,772,967 41.896 -0.18%
2022-11-07 0 56.10 56.05 56.10 54.85 56.75 1,741,417 97,482,676 55.979 41.97 41.93 41.97 41.04 42.46 2,327,575 41.882 2.19%
2022-11-04 0 54.90 54.85 54.90 53.00 55.30 2,940,154 160,544,421 54.604 41.07 41.04 41.07 39.65 41.37 3,929,805 40.853 3.29%
2022-11-03 0 53.15 53.10 53.15 52.85 54.75 1,793,886 96,373,231 53.723 39.77 39.73 39.77 39.54 40.96 2,397,705 40.194 -2.12%
2022-11-02 0 54.30 54.30 54.55 53.15 54.90 3,034,028 164,309,963 54.156 40.63 40.63 40.81 39.77 41.07 4,055,277 40.518 0.84%
2022-11-01 0 53.85 53.60 53.85 51.75 54.10 2,357,032 124,670,570 52.893 40.29 40.10 40.29 38.72 40.48 3,150,405 39.573 3.66%
2022-10-31 0 51.95 51.95 52.00 50.45 52.55 2,782,223 144,557,237 51.957 38.87 38.87 38.90 37.75 39.32 3,718,715 38.873 -1.14%
2022-10-28 0 52.55 52.50 52.55 51.90 53.75 2,655,918 139,695,328 52.598 39.32 39.28 39.32 38.83 40.21 3,549,896 39.352 -0.94%
2022-10-27 0 53.05 53.05 53.10 52.45 54.00 3,971,553 211,295,595 53.202 39.69 39.69 39.73 39.24 40.40 5,308,372 39.804 -0.09%
2022-10-26 0 53.10 53.10 53.15 52.05 54.50 2,959,648 157,339,340 53.162 39.73 39.73 39.77 38.94 40.78 3,955,861 39.774 -2.75%
2022-10-25 0 54.60 54.60 54.70 54.25 55.95 2,290,225 125,595,490 54.840 40.85 40.85 40.92 40.59 41.86 3,061,111 41.029 -2.41%
2022-10-24 0 55.95 55.65 55.95 53.50 57.80 2,893,261 160,166,927 55.359 41.86 41.64 41.86 40.03 43.24 3,867,128 41.418 -3.28%
2022-10-21 0 57.85 57.65 57.85 56.30 58.50 1,514,231 87,806,991 57.988 43.28 43.13 43.28 42.12 43.77 2,023,919 43.385 -0.77%
2022-10-20 0 58.30 57.75 58.30 56.50 58.30 3,095,032 178,410,197 57.644 43.62 43.21 43.62 42.27 43.62 4,136,815 43.127 2.10%
2022-10-19 0 57.10 56.80 57.10 56.60 58.80 3,944,445 227,175,683 57.594 42.72 42.50 42.72 42.35 43.99 5,272,139 43.090 0.26%
2022-10-18 0 56.95 56.90 56.95 56.00 57.00 1,922,292 109,036,582 56.722 42.61 42.57 42.61 41.90 42.65 2,569,332 42.438 2.71%
2022-10-17 0 55.45 55.40 55.45 53.80 55.90 2,636,931 144,947,592 54.968 41.49 41.45 41.49 40.25 41.82 3,524,518 41.126 0.18%
2022-10-14 0 55.35 55.35 55.40 54.70 58.00 2,619,533 146,984,478 56.111 41.41 41.41 41.45 40.92 43.39 3,501,264 41.980 -3.74%
2022-10-13 0 57.50 57.45 57.50 56.80 58.00 2,409,725 138,356,248 57.416 43.02 42.98 43.02 42.50 43.39 3,220,835 42.957 -0.52%
2022-10-12 0 57.80 57.65 57.80 57.00 58.45 3,319,061 191,701,650 57.758 43.24 43.13 43.24 42.65 43.73 4,436,252 43.213 -0.34%
2022-10-11 0 58.00 57.95 58.00 57.35 58.95 2,481,186 144,306,653 58.160 43.39 43.36 43.39 42.91 44.10 3,316,349 43.514 0.43%
2022-10-10 0 57.75 57.75 57.80 57.60 58.75 1,109,682 64,355,027 57.994 43.21 43.21 43.24 43.09 43.95 1,483,199 43.389 -1.70%
2022-10-07 0 58.75 58.40 58.75 58.25 59.05 1,301,199 76,184,458 58.549 43.95 43.69 43.95 43.58 44.18 1,739,181 43.805 -1.01%
2022-10-06 0 59.35 59.35 59.40 58.20 59.85 2,215,025 131,349,985 59.300 44.40 44.40 44.44 43.54 44.78 2,960,599 44.366 1.37%
2022-10-05 0 58.55 58.50 58.55 58.30 60.10 2,975,317 175,090,230 58.848 43.81 43.77 43.81 43.62 44.96 3,976,804 44.028 0.09%
2022-10-03 0 58.50 58.35 58.50 57.85 59.00 2,288,146 133,859,161 58.501 43.77 43.66 43.77 43.28 44.14 3,058,332 43.769 -0.43%
2022-09-30 0 58.75 58.70 58.75 57.50 59.40 2,774,225 162,121,730 58.439 43.95 43.92 43.95 43.02 44.44 3,708,025 43.722 1.12%
2022-09-29 0 58.10 58.05 58.10 57.70 59.00 3,166,860 184,674,583 58.315 43.47 43.43 43.47 43.17 44.14 4,232,820 43.629 0.26%
2022-09-28 0 57.95 57.90 57.95 57.65 60.80 3,272,684 191,036,466 58.373 43.36 43.32 43.36 43.13 45.49 4,374,264 43.673 -3.34%
2022-09-27 0 59.95 59.90 59.95 57.55 60.25 3,558,732 209,903,790 58.983 44.85 44.82 44.85 43.06 45.08 4,756,596 44.129 1.61%
2022-09-26 0 59.00 58.55 59.00 57.90 60.10 5,739,278 337,344,967 58.778 44.14 43.81 44.14 43.32 44.96 7,671,110 43.976 -0.67%
2022-09-23 0 59.40 59.35 59.40 58.65 60.00 2,639,307 156,716,968 59.378 44.44 44.40 44.44 43.88 44.89 3,527,694 44.425 -0.25%
2022-09-22 0 59.55 59.50 59.55 57.90 59.90 5,333,523 316,932,625 59.423 44.55 44.52 44.55 43.32 44.82 7,128,778 44.458 -0.33%
2022-09-21 0 59.75 59.60 59.75 58.60 61.30 4,180,540 249,505,973 59.683 44.70 44.59 44.70 43.84 45.86 5,587,703 44.653 1.10%
2022-09-20 0 59.10 59.00 59.10 56.25 59.15 3,887,953 226,086,922 58.151 44.22 44.14 44.22 42.08 44.25 5,196,632 43.506 5.72%
2022-09-19 0 55.90 55.90 55.95 55.15 56.25 1,716,960 95,820,622 55.808 41.82 41.82 41.86 41.26 42.08 2,294,886 41.754 1.18%
2022-09-16 0 55.25 55.20 55.25 54.25 55.30 2,414,340 132,850,542 55.026 41.34 41.30 41.34 40.59 41.37 3,227,003 41.168 0.36%
2022-09-15 0 55.05 55.05 55.10 54.80 55.80 1,057,619 58,334,570 55.157 41.19 41.19 41.22 41.00 41.75 1,413,612 41.266 -0.09%
2022-09-14 0 55.10 55.10 55.20 55.10 55.90 1,894,387 104,917,259 55.383 41.22 41.22 41.30 41.22 41.82 2,532,035 41.436 -2.65%
2022-09-13 0 56.60 56.30 56.60 55.45 57.55 4,336,566 244,731,898 56.434 42.35 42.12 42.35 41.49 43.06 5,796,247 42.222 2.44%
2022-09-09 0 55.25 55.20 55.25 54.70 55.75 1,837,431 101,548,709 55.267 41.34 41.30 41.34 40.92 41.71 2,455,907 41.349 2.03%
2022-09-08 0 54.15 54.10 54.15 53.55 54.70 2,599,275 140,660,402 54.115 40.51 40.48 40.51 40.06 40.92 3,474,187 40.487 0.37%
2022-09-07 0 53.95 53.70 53.95 53.20 54.10 2,551,194 137,093,800 53.737 40.36 40.18 40.36 39.80 40.48 3,409,922 40.204 0.19%
2022-09-06 0 55.00 55.00 55.05 54.70 55.80 2,469,659 136,529,967 55.283 40.29 40.29 40.33 40.07 40.87 3,371,436 40.496 0.36%
2022-09-05 0 54.80 54.75 54.80 54.05 55.15 1,607,535 87,919,349 54.692 40.14 40.11 40.14 39.59 40.40 2,194,514 40.063 0.00%
2022-09-02 0 54.80 54.80 54.85 53.85 55.20 2,705,966 147,934,069 54.670 40.14 40.14 40.18 39.45 40.44 3,694,029 40.047 0.18%
2022-09-01 0 54.70 54.65 54.70 54.05 55.10 1,644,220 90,104,211 54.801 40.07 40.03 40.07 39.59 40.36 2,244,594 40.143 0.64%
2022-08-31 0 54.35 54.35 54.40 54.10 55.35 4,381,229 238,994,766 54.550 39.81 39.81 39.85 39.63 40.55 5,981,001 39.959 -2.16%
2022-08-30 0 55.55 55.30 55.55 54.90 56.00 1,274,543 70,580,004 55.377 40.69 40.51 40.69 40.22 41.02 1,739,933 40.565 0.18%
2022-08-29 0 55.45 55.40 55.45 55.00 56.00 1,135,614 63,109,647 55.573 40.62 40.58 40.62 40.29 41.02 1,550,275 40.709 -1.68%
2022-08-26 0 56.40 56.30 56.40 55.40 56.75 2,237,330 125,937,789 56.289 41.31 41.24 41.31 40.58 41.57 3,054,274 41.233 2.27%
2022-08-25 0 55.15 54.90 55.15 54.55 55.40 2,225,001 122,443,974 55.031 40.40 40.22 40.40 39.96 40.58 3,037,443 40.312 -0.18%
2022-08-24 0 55.25 55.25 55.35 54.00 55.85 1,651,729 91,065,802 55.134 40.47 40.47 40.55 39.56 40.91 2,254,845 40.387 -0.63%
2022-08-23 0 55.60 55.60 55.65 55.25 56.75 2,768,728 154,914,685 55.952 40.73 40.73 40.76 40.47 41.57 3,779,708 40.986 -1.77%
2022-08-22 0 56.60 56.50 56.60 55.10 56.80 2,933,479 165,483,251 56.412 41.46 41.39 41.46 40.36 41.61 4,004,616 41.323 1.07%
2022-08-19 0 56.00 55.80 56.00 53.55 56.15 4,646,420 257,330,417 55.383 41.02 40.87 41.02 39.23 41.13 6,343,025 40.569 3.99%
2022-08-18 0 53.85 53.80 53.85 53.35 54.50 1,649,309 88,610,773 53.726 39.45 39.41 39.45 39.08 39.92 2,251,542 39.356 -1.10%
2022-08-17 0 54.45 54.40 54.45 52.90 54.75 2,528,020 136,923,290 54.162 39.89 39.85 39.89 38.75 40.11 3,451,107 39.675 1.59%
2022-08-16 0 53.60 53.50 53.60 53.00 53.90 4,397,380 235,278,974 53.504 39.26 39.19 39.26 38.82 39.48 6,003,050 39.193 0.37%
2022-08-15 0 53.40 53.40 53.45 52.45 54.10 4,462,828 237,919,474 53.311 39.12 39.12 39.15 38.42 39.63 6,092,395 39.052 1.42%
2022-08-12 0 52.65 52.60 52.65 50.50 53.80 4,904,032 257,756,945 52.560 38.57 38.53 38.57 36.99 39.41 6,694,702 38.502 5.51%
2022-08-11 0 49.90 49.85 49.90 45.55 49.90 5,755,401 277,883,672 48.282 36.55 36.52 36.55 33.37 36.55 7,856,941 35.368 10.40%
2022-08-10 0 45.20 45.15 45.20 44.95 45.75 946,563 42,757,130 45.171 33.11 33.07 33.11 32.93 33.51 1,292,193 33.089 -0.99%
2022-08-09 0 45.65 45.45 45.65 45.00 46.00 1,291,199 58,804,240 45.542 33.44 33.29 33.44 32.96 33.70 1,762,670 33.361 0.88%
2022-08-08 0 45.25 45.15 45.25 44.80 45.50 1,001,994 45,287,589 45.197 33.15 33.07 33.15 32.82 33.33 1,367,864 33.108 -0.22%
2022-08-05 0 45.35 45.25 45.35 44.00 45.65 1,571,978 70,795,576 45.036 33.22 33.15 33.22 32.23 33.44 2,145,974 32.990 2.83%
2022-08-04 0 44.10 44.00 44.10 43.55 44.15 959,508 42,139,934 43.918 32.30 32.23 32.30 31.90 32.34 1,309,865 32.171 1.97%
2022-08-03 0 43.25 43.05 43.25 42.80 43.50 979,221 42,306,834 43.205 31.68 31.54 31.68 31.35 31.86 1,336,776 31.648 0.12%
2022-08-02 0 43.20 43.15 43.20 42.60 44.95 1,966,348 84,611,913 43.030 31.65 31.61 31.65 31.21 32.93 2,684,345 31.521 -2.26%
2022-08-01 0 44.20 44.20 44.25 43.65 45.10 644,550 28,454,387 44.146 32.38 32.38 32.41 31.97 33.04 879,902 32.338 -1.01%
2022-07-29 0 44.65 44.65 44.70 44.65 45.45 1,191,325 53,358,956 44.790 32.71 32.71 32.74 32.71 33.29 1,626,328 32.809 -0.33%
2022-07-28 0 44.80 44.70 44.80 44.40 44.90 544,307 24,347,369 44.731 32.82 32.74 32.82 32.52 32.89 743,057 32.767 0.22%
2022-07-27 0 44.70 44.70 44.75 44.20 45.05 593,076 26,458,667 44.613 32.74 32.74 32.78 32.38 33.00 809,633 32.680 -1.11%
2022-07-26 0 45.20 45.15 45.20 44.45 45.35 733,963 33,086,097 45.079 33.11 33.07 33.11 32.56 33.22 1,001,964 33.021 1.69%
2022-07-25 0 44.45 44.45 44.60 44.15 45.15 589,714 26,225,183 44.471 32.56 32.56 32.67 32.34 33.07 805,044 32.576 -0.89%
2022-07-22 0 44.85 44.80 44.85 44.35 45.10 522,528 23,360,611 44.707 32.85 32.82 32.85 32.49 33.04 713,325 32.749 0.00%
2022-07-21 0 44.85 44.75 44.90 44.65 45.55 804,463 36,184,845 44.980 32.85 32.78 32.89 32.71 33.37 1,098,206 32.949 -1.21%
2022-07-20 0 45.40 45.30 45.40 44.55 45.70 1,115,073 50,472,805 45.264 33.26 33.18 33.26 32.63 33.48 1,522,233 33.157 0.44%
2022-07-19 0 45.20 45.15 45.20 44.65 45.85 897,549 40,467,453 45.087 33.11 33.07 33.11 32.71 33.59 1,225,282 33.027 -1.31%
2022-07-18 0 45.80 45.80 45.85 45.10 46.05 479,583 21,954,618 45.779 33.55 33.55 33.59 33.04 33.73 654,699 33.534 1.66%
2022-07-15 0 45.05 45.05 45.15 45.00 45.70 722,156 32,644,812 45.205 33.00 33.00 33.07 32.96 33.48 985,846 33.114 -1.64%
2022-07-14 0 45.80 45.80 45.85 45.40 46.65 659,166 30,125,471 45.702 33.55 33.55 33.59 33.26 34.17 899,855 33.478 -0.87%
2022-07-13 0 46.20 46.20 46.30 46.10 46.85 745,963 34,608,090 46.394 33.84 33.84 33.92 33.77 34.32 1,018,346 33.985 -0.22%
2022-07-12 0 46.30 46.25 46.30 45.90 46.80 549,835 25,449,555 46.286 33.92 33.88 33.92 33.62 34.28 750,603 33.905 -0.43%
2022-07-11 0 46.50 46.40 46.50 46.10 46.80 859,487 39,924,761 46.452 34.06 33.99 34.06 33.77 34.28 1,173,322 34.027 0.43%
2022-07-08 0 46.30 46.30 46.40 46.00 46.75 461,085 21,353,339 46.311 33.92 33.92 33.99 33.70 34.25 629,447 33.924 0.65%
2022-07-07 0 46.00 45.95 46.00 45.50 46.30 921,698 42,355,910 45.954 33.70 33.66 33.70 33.33 33.92 1,258,249 33.663 -0.33%
2022-07-06 0 46.15 46.10 46.15 45.85 47.00 1,040,478 48,041,796 46.173 33.81 33.77 33.81 33.59 34.43 1,420,401 33.823 -2.22%
2022-07-05 0 47.20 47.05 47.20 46.45 48.15 908,372 43,042,369 47.384 34.58 34.47 34.58 34.03 35.27 1,240,057 34.710 1.61%
2022-07-04 0 46.45 46.35 46.45 45.70 46.75 838,589 38,863,933 46.344 34.03 33.95 34.03 33.48 34.25 1,144,793 33.948 -0.64%
2022-06-30 0 46.75 46.70 46.80 46.55 47.60 885,915 41,463,117 46.803 34.25 34.21 34.28 34.10 34.87 1,209,400 34.284 -1.16%
2022-06-29 0 47.30 47.30 47.35 47.05 47.85 782,244 37,074,279 47.395 34.65 34.65 34.69 34.47 35.05 1,067,874 34.718 -0.42%
2022-06-28 0 47.50 47.40 47.50 46.15 47.75 1,412,132 66,538,896 47.119 34.79 34.72 34.79 33.81 34.98 1,927,761 34.516 1.60%
2022-06-27 0 46.75 46.65 46.75 45.95 47.00 702,732 32,867,777 46.771 34.25 34.17 34.25 33.66 34.43 959,329 34.261 1.19%
2022-06-24 0 46.20 46.20 46.25 46.00 46.65 805,294 37,242,357 46.247 33.84 33.84 33.88 33.70 34.17 1,099,341 33.877 0.65%
2022-06-23 0 45.90 45.90 45.95 45.35 46.40 634,406 29,180,372 45.996 33.62 33.62 33.66 33.22 33.99 866,054 33.693 1.21%
2022-06-22 0 45.35 45.35 45.40 45.00 46.10 828,222 37,742,621 45.571 33.22 33.22 33.26 32.96 33.77 1,130,641 33.382 0.55%
2022-06-21 0 45.10 45.05 45.10 44.80 45.45 815,236 36,760,639 45.092 33.04 33.00 33.04 32.82 33.29 1,112,913 33.031 1.23%
2022-06-20 0 44.55 44.55 44.60 44.05 45.05 1,339,081 59,702,376 44.585 32.63 32.63 32.67 32.27 33.00 1,828,036 32.659 -0.45%
2022-06-17 0 44.75 44.70 44.75 44.60 46.30 1,658,001 74,572,060 44.977 32.78 32.74 32.78 32.67 33.92 2,263,407 32.947 -2.93%
2022-06-16 0 46.10 46.00 46.10 45.70 46.95 1,201,589 55,542,592 46.224 33.77 33.70 33.77 33.48 34.39 1,640,340 33.860 -1.18%
2022-06-15 0 46.65 46.65 46.85 46.55 49.10 3,615,917 173,454,310 47.970 34.17 34.17 34.32 34.10 35.97 4,936,241 35.139 -2.41%
2022-06-14 0 47.80 47.80 47.85 47.05 48.25 1,449,908 69,096,561 47.656 35.01 35.01 35.05 34.47 35.34 1,979,331 34.909 -0.52%
2022-06-13 0 48.05 48.00 48.05 47.50 48.35 2,064,416 98,705,646 47.813 35.20 35.16 35.20 34.79 35.42 2,818,222 35.024 -1.13%
2022-06-10 0 48.60 48.55 48.60 48.15 48.90 1,397,126 67,712,406 48.465 35.60 35.56 35.60 35.27 35.82 1,907,276 35.502 -0.72%
2022-06-09 0 48.95 48.80 48.95 48.55 49.10 982,234 47,984,429 48.852 35.86 35.75 35.86 35.56 35.97 1,340,889 35.786 -0.20%
2022-06-08 0 49.05 48.95 49.05 48.75 49.45 1,606,878 78,763,197 49.016 35.93 35.86 35.93 35.71 36.22 2,193,617 35.906 0.93%
2022-06-07 0 48.60 48.45 48.60 48.35 49.10 1,535,201 74,547,830 48.559 35.60 35.49 35.60 35.42 35.97 2,095,768 35.571 -0.92%
2022-06-06 0 49.05 49.05 49.10 48.35 49.20 1,202,810 58,844,039 48.922 35.93 35.93 35.97 35.42 36.04 1,642,007 35.837 1.24%
2022-06-02 0 48.45 48.40 48.45 48.00 49.20 965,926 46,916,885 48.572 35.49 35.45 35.49 35.16 36.04 1,318,626 35.580 0.31%
2022-06-01 0 48.30 48.20 48.30 47.45 48.50 2,187,560 104,848,711 47.930 35.38 35.31 35.38 34.76 35.53 2,986,331 35.110 1.26%
2022-05-31 0 47.70 47.60 47.70 46.70 47.75 2,499,844 118,941,982 47.580 34.94 34.87 34.94 34.21 34.98 3,412,643 34.853 1.71%
2022-05-30 0 46.90 46.75 46.90 46.00 47.00 773,119 36,077,501 46.665 34.36 34.25 34.36 33.70 34.43 1,055,417 34.183 0.86%
2022-05-27 0 46.50 46.45 46.50 45.80 46.65 1,127,119 52,235,136 46.344 34.06 34.03 34.06 33.55 34.17 1,538,678 33.948 1.42%
2022-05-26 0 45.85 45.75 45.85 44.95 46.50 1,246,914 56,999,962 45.713 33.59 33.51 33.59 32.93 34.06 1,702,215 33.486 0.33%
2022-05-25 0 45.70 45.65 45.70 44.75 46.20 1,195,389 54,707,416 45.765 33.48 33.44 33.48 32.78 33.84 1,631,876 33.524 1.11%
2022-05-24 0 45.20 45.20 45.25 45.05 45.90 451,869 20,477,157 45.317 33.11 33.11 33.15 33.00 33.62 616,865 33.195 -0.55%
2022-05-23 0 45.45 45.40 45.45 45.05 45.75 593,471 26,962,007 45.431 33.29 33.26 33.29 33.00 33.51 810,172 33.279 -0.22%
2022-05-20 0 45.55 45.45 45.55 45.00 45.95 782,178 35,665,402 45.598 33.37 33.29 33.37 32.96 33.66 1,067,784 33.401 1.56%
2022-05-19 0 44.85 44.75 44.85 43.90 45.05 579,849 25,933,451 44.724 32.85 32.78 32.85 32.16 33.00 791,576 32.762 -0.44%
2022-05-18 0 45.05 44.95 45.05 44.40 45.35 763,046 34,319,758 44.977 33.00 32.93 33.00 32.52 33.22 1,041,666 32.947 0.22%
2022-05-17 0 44.95 44.90 44.95 43.65 45.00 692,648 30,922,008 44.643 32.93 32.89 32.93 31.97 32.96 945,563 32.702 1.81%
2022-05-16 0 44.15 44.05 44.15 43.70 44.50 406,428 17,910,417 44.068 32.34 32.27 32.34 32.01 32.60 554,832 32.281 0.23%
2022-05-13 0 44.05 44.00 44.10 43.40 44.35 569,473 25,072,796 44.028 32.27 32.23 32.30 31.79 32.49 777,412 32.252 1.97%
2022-05-12 0 43.20 43.15 43.20 43.05 43.85 540,235 23,430,319 43.371 31.65 31.61 31.65 31.54 32.12 737,498 31.770 -0.92%
2022-05-11 0 43.60 43.55 43.60 42.75 44.30 896,882 39,128,601 43.627 31.94 31.90 31.94 31.32 32.45 1,224,372 31.958 -0.57%
2022-05-10 0 43.85 43.85 43.90 42.70 44.30 896,575 39,009,310 43.509 32.12 32.12 32.16 31.28 32.45 1,223,952 31.872 -2.01%
2022-05-06 0 44.75 44.70 44.75 44.55 45.40 834,732 37,392,264 44.796 32.78 32.74 32.78 32.63 33.26 1,139,528 32.814 -2.29%
2022-05-05 0 45.80 45.80 45.85 45.60 46.95 814,236 37,528,490 46.090 33.55 33.55 33.59 33.40 34.39 1,111,548 33.762 -0.97%
2022-05-04 0 46.25 46.10 46.25 44.90 46.40 853,477 39,274,240 46.017 33.88 33.77 33.88 32.89 33.99 1,165,118 33.708 3.24%
2022-05-03 0 44.80 44.80 44.85 44.25 45.35 513,058 22,976,194 44.783 32.82 32.82 32.85 32.41 33.22 700,397 32.805 -0.22%
2022-04-29 0 44.90 44.90 44.95 44.80 45.95 1,119,454 50,510,814 45.121 32.89 32.89 32.93 32.82 33.66 1,528,214 33.052 -0.77%
2022-04-28 0 45.25 45.25 45.30 43.20 45.40 2,196,904 98,580,676 44.873 33.15 33.15 33.18 31.65 33.26 2,999,087 32.870 4.75%
2022-04-27 0 43.20 43.20 43.25 42.10 43.70 1,410,044 60,651,322 43.014 31.65 31.65 31.68 30.84 32.01 1,924,911 31.509 -0.69%
2022-04-26 0 43.50 43.45 43.55 43.35 44.20 730,961 31,891,438 43.629 31.86 31.83 31.90 31.75 32.38 997,866 31.960 -0.68%
2022-04-25 0 43.80 43.80 43.85 43.45 44.35 701,117 30,754,719 43.865 32.08 32.08 32.12 31.83 32.49 957,124 32.132 -1.57%
2022-04-22 0 44.50 44.50 44.55 44.35 44.80 689,539 30,708,390 44.535 32.60 32.60 32.63 32.49 32.82 941,319 32.623 -0.56%
2022-04-21 0 44.75 44.75 44.85 44.60 45.25 712,652 31,931,048 44.806 32.78 32.78 32.85 32.67 33.15 972,871 32.821 0.00%
2022-04-20 0 44.75 44.75 44.80 44.75 45.50 691,303 31,080,530 44.959 32.78 32.78 32.82 32.78 33.33 943,727 32.934 -0.44%
2022-04-19 0 44.95 44.95 45.05 44.50 45.25 821,993 36,903,982 44.896 32.93 32.93 33.00 32.60 33.15 1,122,137 32.887 -1.53%
2022-04-14 0 45.65 45.60 45.65 44.65 45.95 770,611 35,117,454 45.571 33.44 33.40 33.44 32.71 33.66 1,051,994 33.382 1.67%
2022-04-13 0 44.90 44.85 44.90 44.70 45.65 717,900 32,317,788 45.017 32.89 32.85 32.89 32.74 33.44 980,036 32.976 -0.44%
2022-04-12 0 45.10 45.10 45.15 44.35 45.40 747,157 33,601,143 44.972 33.04 33.04 33.07 32.49 33.26 1,019,976 32.943 0.56%
2022-04-11 0 44.85 44.85 44.95 44.60 45.40 1,463,452 65,728,235 44.913 32.85 32.85 32.93 32.67 33.26 1,997,820 32.900 -1.86%
2022-04-08 0 45.70 45.70 45.80 45.40 46.15 874,287 39,891,434 45.627 33.48 33.48 33.55 33.26 33.81 1,193,526 33.423 -0.98%
2022-04-07 0 46.15 46.15 46.20 46.15 47.40 1,506,488 70,157,828 46.570 33.81 33.81 33.84 33.81 34.72 2,056,571 34.114 -1.91%
2022-04-06 0 47.05 47.00 47.05 46.55 48.80 2,409,097 113,809,718 47.242 34.47 34.43 34.47 34.10 35.75 3,288,760 34.606 -0.63%
2022-04-04 0 48.95 48.95 49.00 48.70 49.30 2,020,168 99,092,838 49.052 34.69 34.69 34.72 34.51 34.93 2,851,006 34.757 0.93%
2022-04-01 0 48.50 48.45 48.50 47.55 48.50 1,261,976 60,780,737 48.163 34.37 34.33 34.37 33.69 34.37 1,780,991 34.127 1.25%
2022-03-31 0 47.90 47.85 47.90 47.70 48.40 1,616,425 77,587,923 48.000 33.94 33.91 33.94 33.80 34.30 2,281,215 34.012 -0.31%
2022-03-30 0 48.05 47.90 48.05 47.50 48.30 1,370,504 65,732,885 47.963 34.05 33.94 34.05 33.66 34.22 1,934,154 33.985 2.02%
2022-03-29 0 47.10 47.10 47.15 46.60 47.60 525,284 24,729,538 47.078 33.37 33.37 33.41 33.02 33.73 741,318 33.359 -0.21%
2022-03-28 0 47.20 47.10 47.20 46.10 47.30 996,828 46,704,350 46.853 33.45 33.37 33.45 32.67 33.52 1,406,795 33.199 0.21%
2022-03-25 0 47.10 47.10 47.25 46.90 47.95 1,697,093 80,132,286 47.217 33.37 33.37 33.48 33.23 33.98 2,395,059 33.457 -0.84%
2022-03-24 0 47.50 47.45 47.50 47.05 47.80 1,121,248 53,243,765 47.486 33.66 33.62 33.66 33.34 33.87 1,582,386 33.648 0.00%
2022-03-23 0 47.50 47.50 47.55 47.10 48.00 1,617,148 76,879,061 47.540 33.66 33.66 33.69 33.37 34.01 2,282,235 33.686 -0.52%
2022-03-22 0 47.75 47.70 47.75 46.80 47.85 1,714,901 81,240,717 47.373 33.83 33.80 33.83 33.16 33.91 2,420,191 33.568 1.81%
2022-03-21 0 46.90 46.85 46.90 45.55 47.10 2,442,977 113,671,030 46.530 33.23 33.20 33.23 32.28 33.37 3,447,704 32.970 1.30%
2022-03-18 0 46.30 46.30 46.35 45.00 46.45 4,887,935 225,235,007 46.080 32.81 32.81 32.84 31.89 32.91 6,898,204 32.651 1.98%
2022-03-17 0 45.40 45.40 45.45 43.60 45.75 4,394,547 197,222,447 44.879 32.17 32.17 32.20 30.89 32.42 6,201,900 31.800 7.58%
2022-03-16 0 42.20 42.10 42.20 40.25 42.40 2,785,955 115,768,841 41.554 29.90 29.83 29.90 28.52 30.04 3,931,740 29.445 1.69%
2022-03-15 0 41.50 41.45 41.50 40.80 43.45 2,877,679 120,202,569 41.771 29.41 29.37 29.41 28.91 30.79 4,061,187 29.598 -4.38%
2022-03-14 0 43.40 43.40 43.45 43.05 44.25 1,798,911 78,010,575 43.365 30.75 30.75 30.79 30.50 31.35 2,538,752 30.728 -1.48%
2022-03-11 0 44.05 44.05 44.15 43.25 45.30 1,870,089 82,372,235 44.047 31.21 31.21 31.28 30.65 32.10 2,639,204 31.211 -2.76%
2022-03-10 0 45.30 45.15 45.30 42.75 45.30 2,205,003 98,543,724 44.691 32.10 31.99 32.10 30.29 32.10 3,111,858 31.667 7.22%
2022-03-09 0 42.25 42.20 42.25 40.50 42.60 2,066,162 85,723,965 41.489 29.94 29.90 29.94 28.70 30.19 2,915,916 29.399 3.94%
2022-03-08 0 40.65 40.65 40.75 40.50 42.85 2,789,186 115,267,148 41.326 28.80 28.80 28.87 28.70 30.36 3,936,299 29.283 -3.67%
2022-03-07 0 42.20 42.20 42.25 41.50 43.40 959,470 40,658,706 42.376 29.90 29.90 29.94 29.41 30.75 1,354,073 30.027 -2.99%
2022-03-04 0 43.50 43.45 43.55 42.65 43.70 752,235 32,631,916 43.380 30.82 30.79 30.86 30.22 30.96 1,061,608 30.738 -0.46%
2022-03-03 0 43.70 43.65 43.70 42.35 43.85 1,502,182 65,294,149 43.466 30.96 30.93 30.96 30.01 31.07 2,119,987 30.799 3.43%
2022-03-02 0 42.25 42.25 42.30 42.20 43.10 1,634,833 69,660,105 42.610 29.94 29.94 29.97 29.90 30.54 2,307,194 30.193 -2.20%
2022-03-01 0 43.20 43.15 43.20 42.70 43.80 1,581,129 68,219,766 43.146 30.61 30.58 30.61 30.26 31.04 2,231,403 30.573 0.00%
2022-02-28 0 43.20 43.15 43.20 42.85 44.10 1,845,742 79,729,331 43.196 30.61 30.58 30.61 30.36 31.25 2,604,843 30.608 -1.93%
2022-02-25 0 44.05 44.00 44.05 43.70 44.35 1,144,500 50,463,075 44.092 31.21 31.18 31.21 30.96 31.43 1,615,200 31.243 -1.34%
2022-02-24 0 44.65 44.65 44.70 44.30 46.35 1,184,425 53,550,714 45.212 31.64 31.64 31.67 31.39 32.84 1,671,546 32.037 -3.77%
2022-02-23 0 46.40 46.40 46.45 46.20 47.00 725,871 33,711,492 46.443 32.88 32.88 32.91 32.74 33.30 1,024,401 32.908 -0.75%
2022-02-22 0 46.75 46.65 46.75 46.00 47.85 674,000 31,375,860 46.552 33.13 33.06 33.13 32.59 33.91 951,197 32.986 -2.30%
2022-02-21 0 47.85 47.85 47.90 47.30 48.10 649,283 31,008,345 47.758 33.91 33.91 33.94 33.52 34.08 916,315 33.840 -0.73%
2022-02-18 0 48.20 48.15 48.20 47.55 48.45 625,993 30,020,814 47.957 34.15 34.12 34.15 33.69 34.33 883,446 33.981 0.73%
2022-02-17 0 47.85 47.80 47.85 47.60 48.75 845,804 40,512,528 47.898 33.91 33.87 33.91 33.73 34.54 1,193,659 33.940 -0.73%
2022-02-16 0 48.20 48.15 48.20 47.95 49.00 1,467,444 71,061,414 48.425 34.15 34.12 34.15 33.98 34.72 2,070,962 34.313 0.31%
2022-02-15 0 48.05 48.00 48.05 47.90 48.70 827,496 39,915,622 48.237 34.05 34.01 34.05 33.94 34.51 1,167,822 34.180 -0.62%
2022-02-14 0 48.35 48.25 48.35 47.90 48.70 735,178 35,479,967 48.260 34.26 34.19 34.26 33.94 34.51 1,037,536 34.196 -1.83%
2022-02-11 0 49.25 49.20 49.25 48.80 49.55 917,368 45,146,784 49.213 34.90 34.86 34.90 34.58 35.11 1,294,656 34.872 -0.30%
2022-02-10 0 49.40 49.35 49.40 48.20 49.45 813,883 40,051,738 49.211 35.00 34.97 35.00 34.15 35.04 1,148,610 34.870 1.65%
2022-02-09 0 48.60 48.55 48.60 48.00 49.10 780,327 37,974,315 48.665 34.44 34.40 34.44 34.01 34.79 1,101,253 34.483 0.93%
2022-02-08 0 48.15 48.10 48.15 47.40 48.70 823,414 39,632,520 48.132 34.12 34.08 34.12 33.59 34.51 1,162,061 34.105 0.31%
2022-02-07 0 48.00 47.95 48.00 47.20 48.25 954,052 45,660,413 47.859 34.01 33.98 34.01 33.45 34.19 1,346,427 33.912 0.21%
2022-02-04 0 47.90 47.80 47.90 46.60 48.00 1,812,669 86,333,509 47.628 33.94 33.87 33.94 33.02 34.01 2,558,169 33.748 1.91%
2022-01-31 0 47.00 46.80 47.00 45.60 47.25 1,372,515 64,064,213 46.677 33.30 33.16 33.30 32.31 33.48 1,936,992 33.074 3.07%
2022-01-28 0 45.60 45.60 45.70 45.60 46.80 1,474,439 67,639,323 45.875 32.31 32.31 32.38 32.31 33.16 2,080,834 32.506 -0.98%
2022-01-27 0 46.05 46.00 46.05 45.80 46.65 1,021,369 47,019,968 46.036 32.63 32.59 32.63 32.45 33.06 1,441,429 32.620 -1.07%
2022-01-26 0 46.55 46.50 46.55 45.65 46.95 859,973 40,086,704 46.614 32.98 32.95 32.98 32.35 33.27 1,213,656 33.030 1.20%
2022-01-25 0 46.00 45.90 46.00 45.50 46.30 1,066,943 49,020,344 45.945 32.59 32.52 32.59 32.24 32.81 1,505,746 32.556 -0.65%
2022-01-24 0 46.30 46.30 46.50 46.15 46.80 1,135,975 52,654,227 46.352 32.81 32.81 32.95 32.70 33.16 1,603,169 32.844 -1.59%
2022-01-21 0 47.05 47.05 47.10 45.70 47.20 1,418,075 66,275,729 46.736 33.34 33.34 33.37 32.38 33.45 2,001,289 33.117 2.62%
2022-01-20 0 45.85 45.85 45.90 45.80 46.45 938,052 43,178,429 46.030 32.49 32.49 32.52 32.45 32.91 1,323,846 32.616 -0.76%
2022-01-19 0 46.20 46.15 46.20 45.80 47.20 1,703,634 78,850,436 46.284 32.74 32.70 32.74 32.45 33.45 2,404,290 32.796 0.87%
2022-01-18 0 45.80 45.80 45.90 45.50 46.10 790,361 36,204,492 45.808 32.45 32.45 32.52 32.24 32.67 1,115,414 32.458 1.10%
2022-01-17 0 45.30 45.30 45.40 44.90 46.10 657,090 29,725,051 45.237 32.10 32.10 32.17 31.82 32.67 927,333 32.054 -1.63%
2022-01-14 0 46.05 46.00 46.05 45.70 46.30 1,773,575 81,612,507 46.016 32.63 32.59 32.63 32.38 32.81 2,502,996 32.606 0.11%
2022-01-13 0 46.00 45.95 46.00 45.55 46.15 666,712 30,619,778 45.927 32.59 32.56 32.59 32.28 32.70 940,912 32.543 0.88%
2022-01-12 0 45.60 45.55 45.60 45.05 46.00 1,325,093 60,257,142 45.474 32.31 32.28 32.31 31.92 32.59 1,870,066 32.222 0.55%
2022-01-11 0 45.35 45.35 45.40 45.25 46.45 859,483 39,287,144 45.710 32.13 32.13 32.17 32.06 32.91 1,212,964 32.389 -1.20%
2022-01-10 0 45.90 45.85 45.90 44.85 46.20 935,600 42,725,856 45.667 32.52 32.49 32.52 31.78 32.74 1,320,386 32.359 2.46%
2022-01-07 0 44.80 44.80 44.85 44.30 45.10 652,491 29,124,904 44.636 31.74 31.74 31.78 31.39 31.96 920,842 31.629 0.34%
2022-01-06 0 44.65 44.60 44.65 44.00 45.25 1,306,181 58,338,976 44.664 31.64 31.60 31.64 31.18 32.06 1,843,376 31.648 0.11%
2022-01-05 0 44.60 44.55 44.60 44.45 45.90 653,333 29,449,324 45.076 31.60 31.57 31.60 31.50 32.52 922,030 31.940 -1.76%
2022-01-04 0 45.40 45.40 45.45 45.00 45.80 576,424 26,216,127 45.481 32.17 32.17 32.20 31.89 32.45 813,491 32.227 1.11%
2022-01-03 0 44.90 44.85 44.90 44.30 45.05 332,464 14,867,626 44.720 31.82 31.78 31.82 31.39 31.92 469,197 31.687 1.24%
2021-12-31 0 44.35 44.35 44.50 44.25 45.15 153,289 6,850,628 44.691 31.43 31.43 31.53 31.35 31.99 216,332 31.667 -0.11%
2021-12-30 0 44.40 44.40 44.55 44.15 45.00 245,223 10,926,470 44.557 31.46 31.46 31.57 31.28 31.89 346,076 31.572 -0.89%
2021-12-29 0 44.80 44.70 44.80 44.35 44.90 296,645 13,256,024 44.686 31.74 31.67 31.74 31.43 31.82 418,647 31.664 1.24%
2021-12-28 0 44.25 44.25 44.30 43.85 44.70 595,246 26,388,074 44.331 31.35 31.35 31.39 31.07 31.67 840,054 31.412 1.03%
2021-12-24 0 43.80 43.65 43.85 43.25 44.00 173,144 7,553,336 43.625 31.04 30.93 31.07 30.65 31.18 244,353 30.912 0.92%
2021-12-23 0 43.40 43.35 43.40 42.55 43.75 556,690 24,127,203 43.340 30.75 30.72 30.75 30.15 31.00 785,641 30.710 1.64%
2021-12-22 0 42.70 42.60 42.70 42.35 43.75 1,183,819 50,544,880 42.696 30.26 30.19 30.26 30.01 31.00 1,670,690 30.254 -1.50%
2021-12-21 0 43.35 43.35 43.40 42.55 43.70 560,281 24,278,695 43.333 30.72 30.72 30.75 30.15 30.96 790,709 30.705 1.88%
2021-12-20 0 42.55 42.55 42.60 42.35 43.40 756,366 32,289,275 42.690 30.15 30.15 30.19 30.01 30.75 1,067,438 30.249 -2.07%
2021-12-17 0 43.45 43.45 43.50 43.45 44.25 1,165,003 50,823,907 43.626 30.79 30.79 30.82 30.79 31.35 1,644,136 30.912 0.70%
2021-12-16 0 43.15 43.10 43.15 42.80 43.60 381,438 16,474,287 43.190 30.58 30.54 30.58 30.33 30.89 538,313 30.604 0.12%
2021-12-15 0 43.10 43.10 43.20 42.30 43.40 665,696 28,712,375 43.131 30.54 30.54 30.61 29.97 30.75 939,478 30.562 0.58%
2021-12-14 0 42.85 42.85 42.90 42.75 44.00 870,803 37,542,061 43.112 30.36 30.36 30.40 30.29 31.18 1,228,940 30.548 -1.83%
2021-12-13 0 43.65 43.65 43.90 43.65 44.70 642,676 28,331,201 44.083 30.93 30.93 31.11 30.93 31.67 906,990 31.236 -0.91%
2021-12-10 0 44.05 44.05 44.15 44.00 44.65 431,321 19,072,770 44.219 31.21 31.21 31.28 31.18 31.64 608,711 31.333 -1.34%
2021-12-09 0 44.65 44.60 44.65 44.00 45.10 1,050,871 46,839,240 44.572 31.64 31.60 31.64 31.18 31.96 1,483,065 31.583 1.59%
2021-12-08 0 43.95 43.90 43.95 43.65 44.65 865,959 38,138,448 44.042 31.14 31.11 31.14 30.93 31.64 1,222,103 31.207 -0.57%
2021-12-07 0 44.20 44.20 44.25 43.10 44.40 1,008,872 44,312,992 43.923 31.32 31.32 31.35 30.54 31.46 1,423,793 31.123 2.55%
2021-12-06 0 43.10 43.10 43.15 43.05 44.10 540,647 23,478,168 43.426 30.54 30.54 30.58 30.50 31.25 763,000 30.771 -0.46%
2021-12-03 0 43.30 43.30 43.40 42.15 43.65 933,686 40,383,573 43.252 30.68 30.68 30.75 29.87 30.93 1,317,685 30.647 -0.80%
2021-12-02 0 43.65 43.60 43.65 42.85 43.85 1,050,053 45,749,245 43.569 30.93 30.89 30.93 30.36 31.07 1,481,910 30.872 1.04%
2021-12-01 0 43.20 43.15 43.40 42.85 43.95 1,055,545 45,869,738 43.456 30.61 30.58 30.75 30.36 31.14 1,489,661 30.792 0.12%
2021-11-30 0 43.15 43.15 43.20 42.55 44.10 3,338,331 143,944,710 43.119 30.58 30.58 30.61 30.15 31.25 4,711,292 30.553 -2.04%
2021-11-29 0 44.05 44.05 44.10 43.80 44.95 1,209,746 53,341,199 44.093 31.21 31.21 31.25 31.04 31.85 1,707,280 31.243 -2.00%
2021-11-26 0 44.95 44.95 45.00 44.95 47.05 1,433,066 65,476,227 45.690 31.85 31.85 31.89 31.85 33.34 2,022,446 32.375 -5.17%
2021-11-25 0 47.40 47.35 47.40 46.70 47.60 491,315 23,215,720 47.252 33.59 33.55 33.59 33.09 33.73 693,379 33.482 0.53%
2021-11-24 0 47.15 47.05 47.15 46.50 47.25 454,755 21,364,456 46.980 33.41 33.34 33.41 32.95 33.48 641,783 33.289 1.40%
2021-11-23 0 46.50 46.50 46.55 45.80 46.80 490,449 22,821,945 46.533 32.95 32.95 32.98 32.45 33.16 692,157 32.972 -1.38%
2021-11-22 0 47.15 47.10 47.15 46.30 47.50 757,838 35,458,416 46.789 33.41 33.37 33.41 32.81 33.66 1,069,515 33.154 -0.74%
2021-11-19 0 47.50 47.50 47.55 47.25 48.60 983,282 46,817,868 47.614 33.66 33.66 33.69 33.48 34.44 1,387,678 33.738 -2.36%
2021-11-18 0 48.65 48.60 48.75 48.40 49.15 461,479 22,455,299 48.659 34.47 34.44 34.54 34.30 34.83 651,272 34.479 -0.82%
2021-11-17 0 49.05 49.05 49.15 48.75 49.45 469,286 22,995,622 49.001 34.76 34.76 34.83 34.54 35.04 662,290 34.721 -0.61%
2021-11-16 0 49.35 49.25 49.35 48.90 49.50 1,041,768 51,140,346 49.090 34.97 34.90 34.97 34.65 35.07 1,470,218 34.784 1.54%
2021-11-15 0 48.60 48.60 48.65 48.00 49.10 635,412 30,727,468 48.358 34.44 34.44 34.47 34.01 34.79 896,739 34.266 -1.02%
2021-11-12 0 49.10 49.10 49.15 49.00 49.60 572,000 28,123,226 49.166 34.79 34.79 34.83 34.72 35.15 807,247 34.838 -0.41%
2021-11-11 0 49.30 49.30 49.35 48.90 49.75 489,648 24,173,543 49.369 34.93 34.93 34.97 34.65 35.25 691,026 34.982 0.20%
2021-11-10 0 49.20 49.15 49.20 48.35 50.00 429,171 21,071,587 49.098 34.86 34.83 34.86 34.26 35.43 605,677 34.790 -0.30%
2021-11-09 0 49.35 49.30 49.35 49.00 49.85 627,367 30,908,683 49.267 34.97 34.93 34.97 34.72 35.32 885,385 34.910 -0.10%
2021-11-08 0 49.40 49.40 49.45 48.35 50.20 752,092 37,312,975 49.612 35.00 35.00 35.04 34.26 35.57 1,061,406 35.154 1.86%
2021-11-05 0 48.50 48.45 48.50 47.70 48.80 480,470 23,278,740 48.450 34.37 34.33 34.37 33.80 34.58 678,074 34.331 0.10%
2021-11-04 0 48.45 48.25 48.45 47.70 48.80 774,310 37,377,471 48.272 34.33 34.19 34.33 33.80 34.58 1,092,762 34.205 0.31%
2021-11-03 0 48.30 48.15 48.30 47.95 49.95 897,540 43,300,302 48.243 34.22 34.12 34.22 33.98 35.39 1,266,673 34.184 1.05%
2021-11-02 0 47.80 47.80 47.85 47.60 49.45 1,010,054 48,711,740 48.227 33.87 33.87 33.91 33.73 35.04 1,425,461 34.173 -1.85%
2021-11-01 0 48.70 48.65 48.70 48.30 49.20 624,668 30,459,907 48.762 34.51 34.47 34.51 34.22 34.86 881,576 34.552 -0.51%
2021-10-29 0 48.95 48.95 49.10 48.25 49.35 959,243 46,970,374 48.966 34.69 34.69 34.79 34.19 34.97 1,353,753 34.696 -0.41%
2021-10-28 0 49.15 49.10 49.15 48.25 49.35 888,972 43,557,856 48.998 34.83 34.79 34.83 34.19 34.97 1,254,581 34.719 0.51%
2021-10-27 0 48.90 48.90 49.00 48.80 49.85 864,842 42,502,423 49.145 34.65 34.65 34.72 34.58 35.32 1,220,527 34.823 -1.01%
2021-10-26 0 49.40 49.35 49.40 49.30 49.85 510,834 25,280,166 49.488 35.00 34.97 35.00 34.93 35.32 720,926 35.066 -0.70%
2021-10-25 0 49.75 49.75 49.85 49.10 50.10 392,000 19,514,825 49.783 35.25 35.25 35.32 34.79 35.50 553,219 35.275 -0.90%
2021-10-22 0 50.20 50.15 50.20 49.85 50.70 397,296 19,973,531 50.274 35.57 35.54 35.57 35.32 35.93 560,693 35.623 0.10%
2021-10-21 0 50.15 50.10 50.15 49.90 51.30 641,522 32,338,142 50.408 35.54 35.50 35.54 35.36 36.35 905,362 35.718 -0.20%
2021-10-20 0 50.25 50.25 50.40 50.00 50.60 546,193 27,480,261 50.312 35.61 35.61 35.71 35.43 35.85 770,827 35.650 0.10%
2021-10-19 0 50.20 50.05 50.20 49.55 51.45 846,266 42,745,356 50.511 35.57 35.46 35.57 35.11 36.46 1,194,311 35.791 1.21%
2021-10-18 0 49.60 49.60 49.70 49.15 50.30 744,344 37,006,474 49.717 35.15 35.15 35.22 34.83 35.64 1,050,472 35.228 -0.30%
2021-10-15 0 49.75 49.70 49.75 49.15 50.80 2,918,545 145,666,678 49.911 35.25 35.22 35.25 34.83 36.00 4,118,860 35.366 0.81%
2021-10-12 0 49.35 49.35 49.40 48.50 50.15 883,050 43,688,457 49.474 34.97 34.97 35.00 34.37 35.54 1,246,223 35.057 0.00%
2021-10-11 0 49.35 49.20 49.35 49.00 49.90 680,258 33,565,638 49.343 34.97 34.86 34.97 34.72 35.36 960,029 34.963 0.71%
2021-10-08 0 49.00 48.95 49.00 48.15 49.20 554,544 27,095,469 48.861 34.72 34.69 34.72 34.12 34.86 782,612 34.622 0.72%
2021-10-07 0 48.65 48.60 48.65 47.75 48.95 2,214,607 107,681,139 48.623 34.47 34.44 34.47 33.83 34.69 3,125,412 34.453 3.40%
2021-10-06 0 47.05 47.00 47.05 46.05 48.30 900,423 42,348,643 47.032 33.34 33.30 33.34 32.63 34.22 1,270,742 33.326 -1.26%
2021-10-05 0 47.65 47.65 47.70 46.85 48.50 889,255 42,449,032 47.735 33.76 33.76 33.80 33.20 34.37 1,254,980 33.824 0.95%
2021-10-04 0 47.20 47.20 47.25 46.05 47.40 2,319,848 108,806,859 46.903 33.45 33.45 33.48 32.63 33.59 3,273,936 33.234 1.94%
2021-09-30 0 46.30 46.30 46.35 45.05 46.90 4,524,586 208,501,841 46.082 32.81 32.81 32.84 31.92 33.23 6,385,420 32.653 1.87%
2021-09-29 0 45.45 45.45 45.50 44.55 45.75 2,580,503 116,696,678 45.222 32.20 32.20 32.24 31.57 32.42 3,641,791 32.044 0.55%
2021-09-28 0 45.20 45.20 45.25 44.75 45.85 1,087,900 49,246,890 45.268 32.03 32.03 32.06 31.71 32.49 1,535,323 32.076 0.89%
2021-09-27 0 44.80 44.70 44.85 44.20 45.50 1,592,411 71,570,959 44.945 31.74 31.67 31.78 31.32 32.24 2,247,325 31.847 0.67%
2021-09-24 0 44.50 44.50 44.55 44.35 46.20 1,507,608 68,023,356 45.120 31.53 31.53 31.57 31.43 32.74 2,127,645 31.971 -3.26%
2021-09-23 0 46.00 46.00 46.20 45.40 46.75 1,390,607 64,243,908 46.198 32.59 32.59 32.74 32.17 33.13 1,962,524 32.735 1.32%
2021-09-21 0 45.40 45.40 45.55 43.95 45.85 1,457,092 65,873,568 45.209 32.17 32.17 32.28 31.14 32.49 2,056,353 32.034 2.14%
2021-09-20 0 44.45 44.45 44.50 44.10 49.30 3,780,948 170,217,898 45.020 31.50 31.50 31.53 31.25 34.93 5,335,945 31.900 -9.47%
2021-09-17 0 49.10 48.95 49.10 48.05 49.25 1,330,383 65,045,031 48.892 34.79 34.69 34.79 34.05 34.90 1,877,532 34.644 -1.11%
2021-09-16 0 49.65 49.55 49.65 49.00 50.30 836,421 41,502,463 49.619 35.18 35.11 35.18 34.72 35.64 1,180,417 35.159 -0.70%
2021-09-15 0 50.00 49.95 50.00 49.70 51.00 1,275,058 64,030,511 50.218 35.43 35.39 35.43 35.22 36.14 1,799,453 35.583 -2.15%
2021-09-14 0 51.10 51.10 51.25 51.10 52.35 473,705 24,420,838 51.553 36.21 36.21 36.31 36.21 37.09 668,526 36.529 -1.73%
2021-09-13 0 52.00 52.00 52.05 50.80 52.40 418,588 21,750,334 51.961 36.85 36.85 36.88 36.00 37.13 590,741 36.819 0.39%
2021-09-10 0 51.80 51.80 51.95 50.80 52.00 566,787 29,344,806 51.774 36.70 36.70 36.81 36.00 36.85 799,890 36.686 0.48%
2021-09-09 0 51.55 51.55 51.60 51.15 51.75 637,619 32,867,236 51.547 36.53 36.53 36.56 36.24 36.67 899,854 36.525 0.29%
2021-09-08 0 51.40 51.40 51.55 50.80 51.75 536,690 27,542,527 51.319 36.42 36.42 36.53 36.00 36.67 757,415 36.364 0.00%
2021-09-07 0 52.40 52.25 52.40 51.90 52.75 1,124,474 58,926,432 52.404 36.42 36.32 36.42 36.07 36.66 1,617,813 36.424 0.00%
2021-09-06 0 52.40 52.40 52.50 52.20 53.10 491,833 25,873,606 52.606 36.42 36.42 36.49 36.28 36.91 707,614 36.565 -1.23%
2021-09-03 0 53.05 53.05 53.15 53.05 54.35 777,369 41,476,468 53.355 36.87 36.87 36.94 36.87 37.78 1,118,423 37.085 -0.75%
2021-09-02 0 53.45 53.40 53.45 52.90 54.20 1,023,617 54,794,574 53.530 37.15 37.12 37.15 36.77 37.67 1,472,707 37.207 1.04%
2021-09-01 0 52.90 52.85 52.90 52.30 53.15 1,000,899 52,855,829 52.808 36.77 36.73 36.77 36.35 36.94 1,440,022 36.705 0.38%
2021-08-31 0 52.70 52.70 52.75 51.35 52.95 2,312,244 121,404,285 52.505 36.63 36.63 36.66 35.69 36.80 3,326,691 36.494 -0.28%
2021-08-30 0 52.85 52.85 52.90 52.45 53.55 522,592 27,665,507 52.939 36.73 36.73 36.77 36.46 37.22 751,868 36.796 -0.84%
2021-08-27 0 53.30 53.30 53.35 52.55 53.55 642,214 34,186,530 53.232 37.05 37.05 37.08 36.53 37.22 923,972 37.000 0.00%
2021-08-26 0 53.30 53.30 53.45 52.65 53.80 714,998 38,106,112 53.295 37.05 37.05 37.15 36.59 37.39 1,028,688 37.043 0.09%
2021-08-25 0 53.25 53.20 53.25 52.85 54.05 913,022 48,609,874 53.241 37.01 36.98 37.01 36.73 37.57 1,313,591 37.005 0.19%
2021-08-24 0 53.15 53.15 53.25 52.80 53.70 1,014,490 53,982,580 53.212 36.94 36.94 37.01 36.70 37.32 1,459,576 36.985 1.43%
2021-08-23 0 52.40 52.40 52.50 52.35 53.75 810,393 42,748,672 52.751 36.42 36.42 36.49 36.39 37.36 1,165,935 36.665 -2.15%
2021-08-20 0 53.55 53.55 53.75 52.95 54.30 733,109 39,303,512 53.612 37.22 37.22 37.36 36.80 37.74 1,054,745 37.264 -1.38%
2021-08-19 0 54.30 54.30 54.35 53.75 55.50 764,844 41,538,620 54.310 37.74 37.74 37.78 37.36 38.58 1,100,403 37.749 -0.91%
2021-08-18 0 54.80 54.80 54.85 54.80 55.60 1,227,353 67,594,726 55.074 38.09 38.09 38.12 38.09 38.65 1,765,828 38.279 -1.44%
2021-08-17 0 55.60 55.60 55.65 55.30 57.20 3,269,127 183,409,479 56.104 38.65 38.65 38.68 38.44 39.76 4,703,386 38.995 1.09%
2021-08-16 0 55.00 55.00 55.05 53.50 55.20 2,677,131 146,512,999 54.728 38.23 38.23 38.26 37.19 38.37 3,851,664 38.039 2.90%
2021-08-13 0 53.45 53.40 53.45 49.30 53.80 3,746,358 196,755,097 52.519 37.15 37.12 37.15 34.27 37.39 5,389,992 36.504 7.87%
2021-08-12 0 49.55 49.55 49.60 48.60 49.80 1,203,226 59,476,663 49.431 34.44 34.44 34.47 33.78 34.61 1,731,115 34.357 1.33%
2021-08-11 0 48.90 48.90 48.95 48.70 49.65 802,565 39,412,671 49.108 33.99 33.99 34.02 33.85 34.51 1,154,673 34.133 0.41%
2021-08-10 0 48.70 48.70 48.80 48.00 49.60 728,177 35,428,034 48.653 33.85 33.85 33.92 33.36 34.47 1,047,649 33.817 0.41%
2021-08-09 0 48.50 48.50 48.75 48.35 49.30 535,907 26,136,267 48.770 33.71 33.71 33.88 33.61 34.27 771,025 33.898 0.31%
2021-08-06 0 48.35 48.35 48.40 47.80 48.85 665,572 32,276,710 48.495 33.61 33.61 33.64 33.22 33.95 957,577 33.707 0.73%
2021-08-05 0 48.00 48.00 48.15 47.75 48.75 721,404 34,716,139 48.123 33.36 33.36 33.47 33.19 33.88 1,037,904 33.448 -1.13%
2021-08-04 0 48.55 48.55 48.80 48.00 49.80 1,058,763 51,727,535 48.857 33.75 33.75 33.92 33.36 34.61 1,523,272 33.958 -0.51%
2021-08-03 0 48.80 48.75 48.80 47.65 48.85 1,279,170 61,990,886 48.462 33.92 33.88 33.92 33.12 33.95 1,840,378 33.684 0.51%
2021-08-02 0 48.55 48.55 48.60 47.65 48.90 712,835 34,487,543 48.381 33.75 33.75 33.78 33.12 33.99 1,025,576 33.627 0.62%
2021-07-30 0 48.25 48.20 48.25 47.20 48.75 1,038,505 50,025,454 48.171 33.54 33.50 33.54 32.81 33.88 1,494,127 33.481 -0.82%
2021-07-29 0 48.65 48.65 48.70 47.25 48.70 885,155 42,756,803 48.304 33.81 33.81 33.85 32.84 33.85 1,273,498 33.574 2.10%
2021-07-28 0 47.65 47.60 47.65 46.75 48.70 1,602,632 76,214,859 47.556 33.12 33.08 33.12 32.49 33.85 2,305,752 33.054 -0.31%
2021-07-27 0 47.80 47.80 47.85 47.20 49.35 2,365,864 114,594,739 48.437 33.22 33.22 33.26 32.81 34.30 3,403,836 33.666 -3.14%
2021-07-26 0 49.35 49.35 49.40 49.15 50.15 1,305,866 64,862,251 49.670 34.30 34.30 34.34 34.16 34.86 1,878,786 34.523 -1.30%
2021-07-23 0 50.00 49.95 50.00 49.60 51.25 1,532,008 76,756,307 50.102 34.75 34.72 34.75 34.47 35.62 2,204,143 34.824 -2.25%
2021-07-22 0 51.15 51.10 51.15 50.55 52.00 1,789,819 91,650,924 51.207 35.55 35.52 35.55 35.14 36.14 2,575,063 35.592 1.69%
2021-07-21 0 50.30 50.30 50.35 50.05 50.85 1,429,810 72,010,868 50.364 34.96 34.96 35.00 34.79 35.34 2,057,108 35.006 -0.40%
2021-07-20 0 50.50 50.50 50.60 50.35 51.40 1,130,181 57,253,539 50.659 35.10 35.10 35.17 35.00 35.73 1,626,023 35.211 -2.98%
2021-07-19 0 52.05 51.90 52.05 51.80 53.20 595,956 31,043,658 52.091 36.18 36.07 36.18 36.00 36.98 857,419 36.206 -1.89%
2021-07-16 0 53.05 52.95 53.05 52.50 53.90 728,544 38,616,885 53.006 36.87 36.80 36.87 36.49 37.46 1,048,177 36.842 -0.75%
2021-07-15 0 53.45 53.35 53.45 52.05 53.85 951,042 50,721,891 53.333 37.15 37.08 37.15 36.18 37.43 1,368,291 37.070 3.38%
2021-07-14 0 51.70 51.60 51.70 51.35 52.90 901,294 46,737,197 51.856 35.93 35.87 35.93 35.69 36.77 1,296,717 36.043 -1.43%
2021-07-13 0 52.45 52.45 52.50 52.15 52.90 763,745 40,088,808 52.490 36.46 36.46 36.49 36.25 36.77 1,098,822 36.483 0.77%
2021-07-12 0 52.05 52.00 52.05 51.40 52.80 771,958 40,247,352 52.137 36.18 36.14 36.18 35.73 36.70 1,110,638 36.238 1.07%
2021-07-09 0 51.50 51.45 51.50 50.70 52.50 1,446,584 74,451,240 51.467 35.80 35.76 35.80 35.24 36.49 2,081,241 35.773 -0.19%
2021-07-08 0 51.60 51.55 51.60 51.40 53.15 1,279,276 66,349,810 51.865 35.87 35.83 35.87 35.73 36.94 1,840,531 36.049 -2.82%
2021-07-07 0 53.10 53.05 53.10 52.20 53.10 873,694 46,005,167 52.656 36.91 36.87 36.91 36.28 36.91 1,257,008 36.599 0.76%
2021-07-06 0 52.70 52.70 52.80 52.55 53.50 541,632 28,633,610 52.865 36.63 36.63 36.70 36.53 37.19 779,261 36.745 -1.03%
2021-07-05 0 53.25 53.20 53.25 53.10 54.20 360,153 19,247,128 53.442 37.01 36.98 37.01 36.91 37.67 518,162 37.145 0.09%
2021-07-02 0 53.20 53.15 53.20 52.40 53.50 1,445,685 76,641,316 53.014 36.98 36.94 36.98 36.42 37.19 2,079,948 36.848 1.04%
2021-06-30 0 52.65 52.65 52.70 52.00 53.30 2,363,424 124,354,661 52.616 36.59 36.59 36.63 36.14 37.05 3,400,325 36.571 -1.22%
2021-06-29 0 53.30 53.30 53.40 53.10 55.35 2,854,642 153,038,216 53.610 37.05 37.05 37.12 36.91 38.47 4,107,054 37.262 -3.88%
2021-06-28 0 55.45 55.45 55.55 55.00 56.20 845,977 46,997,132 55.554 38.54 38.54 38.61 38.23 39.06 1,217,131 38.613 -2.46%
2021-06-25 0 56.85 56.80 56.85 56.05 57.35 772,484 43,928,592 56.867 39.51 39.48 39.51 38.96 39.86 1,111,395 39.526 0.44%
2021-06-24 0 56.60 56.55 56.60 56.50 57.35 664,092 37,743,685 56.835 39.34 39.31 39.34 39.27 39.86 955,448 39.504 -0.09%
2021-06-23 0 56.65 56.60 56.65 55.75 57.15 1,008,281 57,091,519 56.623 39.38 39.34 39.38 38.75 39.72 1,450,642 39.356 0.71%
2021-06-22 0 56.25 56.25 56.30 55.60 57.15 769,177 43,378,658 56.396 39.10 39.10 39.13 38.65 39.72 1,106,637 39.199 0.63%
2021-06-21 0 55.90 55.90 55.95 55.25 56.45 1,096,587 61,264,680 55.869 38.85 38.85 38.89 38.40 39.24 1,577,691 38.832 -1.84%
2021-06-18 0 56.95 56.95 57.05 55.05 57.35 2,246,514 127,662,718 56.827 39.58 39.58 39.65 38.26 39.86 3,232,123 39.498 -0.44%
2021-06-17 0 57.20 57.20 57.25 56.25 57.55 564,801 32,182,172 56.980 39.76 39.76 39.79 39.10 40.00 812,595 39.604 0.79%
2021-06-16 0 56.75 56.60 56.75 56.20 57.40 575,829 32,695,377 56.780 39.44 39.34 39.44 39.06 39.90 828,462 39.465 0.35%
2021-06-15 0 56.55 56.50 56.55 56.05 57.80 1,624,038 91,812,916 56.534 39.31 39.27 39.31 38.96 40.17 2,336,550 39.294 -2.08%
2021-06-11 0 57.75 57.75 57.80 57.60 58.70 870,337 50,398,860 57.907 40.14 40.14 40.17 40.04 40.80 1,252,179 40.249 -0.26%
2021-06-10 0 57.90 57.85 57.90 57.80 59.00 861,529 50,186,559 58.253 40.24 40.21 40.24 40.17 41.01 1,239,506 40.489 -1.11%
2021-06-09 0 58.55 58.50 58.55 58.20 59.25 651,133 38,154,928 58.598 40.70 40.66 40.70 40.45 41.18 936,804 40.729 0.00%
2021-06-08 0 58.55 58.45 58.55 57.95 59.15 1,254,433 73,499,946 58.592 40.70 40.63 40.70 40.28 41.11 1,804,788 40.725 0.09%
2021-06-07 0 58.50 58.45 58.50 57.40 58.75 812,462 47,182,912 58.074 40.66 40.63 40.66 39.90 40.83 1,168,912 40.365 1.04%
2021-06-04 0 57.90 57.90 57.95 57.80 58.75 979,669 56,858,156 58.038 40.24 40.24 40.28 40.17 40.83 1,409,478 40.340 -0.60%
2021-06-03 0 58.25 58.20 58.25 57.90 58.90 979,607 57,177,833 58.368 40.49 40.45 40.49 40.24 40.94 1,409,388 40.569 -1.02%
2021-06-02 0 58.85 58.80 58.85 58.10 59.05 1,064,012 62,390,124 58.637 40.90 40.87 40.90 40.38 41.04 1,530,824 40.756 1.29%
2021-06-01 0 58.10 58.10 58.20 57.95 58.90 936,310 54,432,203 58.135 40.38 40.38 40.45 40.28 40.94 1,347,096 40.407 -0.34%
2021-05-31 0 58.30 58.25 58.30 58.05 60.40 1,573,512 91,990,195 58.462 40.52 40.49 40.52 40.35 41.98 2,263,856 40.634 -3.48%
2021-05-28 0 60.40 60.35 60.40 60.30 62.60 1,685,083 102,724,692 60.961 41.98 41.95 41.98 41.91 43.51 2,424,377 42.372 -3.21%
2021-05-27 0 62.40 62.10 62.40 60.65 62.50 3,110,595 193,352,442 62.159 43.37 43.16 43.37 42.16 43.44 4,475,301 43.204 0.65%
2021-05-26 0 62.00 62.00 62.05 59.85 62.10 1,518,929 93,060,791 61.267 43.09 43.09 43.13 41.60 43.16 2,185,326 42.584 3.68%
2021-05-25 0 59.80 59.75 59.80 58.85 60.05 809,660 48,365,553 59.736 41.56 41.53 41.56 40.90 41.74 1,164,881 41.520 1.61%
2021-05-24 0 58.85 58.80 58.85 58.35 59.80 642,225 37,777,637 58.823 40.90 40.87 40.90 40.56 41.56 923,987 40.885 -0.76%
2021-05-21 0 59.30 59.20 59.30 58.85 60.60 1,671,615 99,288,535 59.397 41.22 41.15 41.22 40.90 42.12 2,405,000 41.284 0.34%
2021-05-20 0 59.10 59.10 59.15 58.60 60.05 1,825,199 108,485,554 59.438 41.08 41.08 41.11 40.73 41.74 2,625,966 41.313 -1.42%
2021-05-18 0 59.95 59.95 60.00 57.05 60.70 3,068,447 181,736,195 59.227 41.67 41.67 41.70 39.65 42.19 4,414,662 41.167 3.72%
2021-05-17 0 57.80 57.75 57.85 57.35 59.80 1,824,797 105,666,193 57.906 40.17 40.14 40.21 39.86 41.56 2,625,387 40.248 -1.78%
2021-05-14 0 58.85 58.80 58.85 58.50 59.90 1,413,838 83,360,486 58.960 40.90 40.87 40.90 40.66 41.63 2,034,129 40.981 -0.76%
2021-05-13 0 59.30 59.30 59.35 59.20 61.10 1,492,841 89,129,173 59.704 41.22 41.22 41.25 41.15 42.47 2,147,793 41.498 -3.58%
2021-05-12 0 61.50 61.45 61.50 61.10 61.85 1,201,578 73,740,196 61.369 42.75 42.71 42.75 42.47 42.99 1,728,744 42.655 -0.57%
2021-05-11 0 61.85 61.85 61.90 61.60 63.40 1,117,578 69,479,404 62.170 42.99 42.99 43.02 42.82 44.07 1,607,891 43.212 -2.44%
2021-05-10 0 63.40 63.30 63.40 62.80 64.15 1,047,998 66,423,809 63.382 44.07 44.00 44.07 43.65 44.59 1,507,784 44.054 -0.63%
2021-05-07 0 63.80 63.75 63.80 63.40 64.60 2,853,359 183,072,905 64.160 44.34 44.31 44.34 44.07 44.90 4,105,209 44.595 0.08%
2021-05-06 0 63.75 63.70 63.75 62.50 64.15 1,747,321 110,996,081 63.524 44.31 44.28 44.31 43.44 44.59 2,513,920 44.153 0.16%
2021-05-05 0 63.65 63.55 63.65 62.65 64.05 1,505,023 95,497,601 63.453 44.24 44.17 44.24 43.55 44.52 2,165,319 44.103 1.60%
2021-05-04 0 62.65 62.60 62.65 61.00 63.80 1,201,656 75,189,451 62.572 43.55 43.51 43.55 42.40 44.34 1,728,857 43.491 0.56%
2021-05-03 0 62.30 62.20 62.30 61.45 62.85 1,179,118 73,070,331 61.970 43.30 43.23 43.30 42.71 43.68 1,696,431 43.073 -0.88%
2021-04-30 0 62.85 62.80 62.85 62.35 63.60 5,872,165 373,567,441 63.617 43.68 43.65 43.68 43.34 44.21 8,448,450 44.217 -1.95%
2021-04-29 0 64.10 64.05 64.10 62.90 64.25 1,356,843 86,599,846 63.825 44.55 44.52 44.55 43.72 44.66 1,952,129 44.362 1.83%
2021-04-28 0 62.95 62.95 63.00 62.00 63.40 1,094,087 68,794,242 62.878 43.75 43.75 43.79 43.09 44.07 1,574,094 43.704 0.00%
2021-04-27 0 62.95 62.90 62.95 62.40 63.25 1,088,739 68,503,358 62.920 43.75 43.72 43.75 43.37 43.96 1,566,400 43.733 -0.40%
2021-04-26 0 63.20 63.15 63.25 62.45 63.45 1,085,761 68,356,619 62.957 43.93 43.89 43.96 43.41 44.10 1,562,115 43.759 0.64%
2021-04-23 0 62.80 62.75 62.80 62.35 63.10 1,824,760 114,368,435 62.676 43.65 43.61 43.65 43.34 43.86 2,625,334 43.563 0.08%
2021-04-22 0 62.75 62.60 62.75 61.00 62.90 2,293,229 142,542,771 62.158 43.61 43.51 43.61 42.40 43.72 3,299,334 43.204 2.37%
2021-04-21 0 61.30 61.30 61.40 60.65 61.65 2,098,338 128,298,703 61.143 42.61 42.61 42.68 42.16 42.85 3,018,938 42.498 -0.57%
2021-04-20 0 61.65 61.65 61.70 61.60 63.10 1,796,957 111,804,517 62.219 42.85 42.85 42.89 42.82 43.86 2,585,333 43.246 -1.44%
2021-04-19 0 62.55 62.55 62.70 61.00 63.55 2,261,192 141,527,477 62.590 43.48 43.48 43.58 42.40 44.17 3,253,241 43.504 1.46%
2021-04-16 0 61.65 61.65 61.80 60.60 61.90 1,985,216 122,144,406 61.527 42.85 42.85 42.95 42.12 43.02 2,856,187 42.765 0.16%
2021-04-15 0 61.55 61.50 61.55 60.75 61.90 3,011,254 185,176,032 61.495 42.78 42.75 42.78 42.22 43.02 4,332,377 42.742 0.08%
2021-04-14 0 61.50 61.50 61.55 61.35 62.25 2,235,871 137,692,952 61.584 42.75 42.75 42.78 42.64 43.27 3,216,811 42.804 -0.32%
2021-04-13 0 61.70 61.65 61.70 61.00 62.70 1,460,724 90,099,025 61.681 42.89 42.85 42.89 42.40 43.58 2,101,585 42.872 0.49%
2021-04-12 0 61.40 61.30 61.40 60.15 62.10 2,592,692 158,600,751 61.172 42.68 42.61 42.68 41.81 43.16 3,730,180 42.518 -1.13%
2021-04-09 0 62.10 61.90 62.10 60.05 62.35 5,213,231 320,940,387 61.563 43.16 43.02 43.16 41.74 43.34 7,500,423 42.790 3.24%
2021-04-08 0 60.15 60.05 60.15 57.35 60.30 3,783,888 224,188,992 59.248 41.81 41.74 41.81 39.86 41.91 5,443,987 41.181 3.98%
2021-04-07 0 57.85 57.70 57.85 56.80 58.40 2,683,451 154,600,879 57.613 40.21 40.10 40.21 39.48 40.59 3,860,757 40.044 2.12%
2021-04-01 0 57.65 57.50 57.65 56.55 58.70 2,778,573 159,804,398 57.513 39.38 39.27 39.38 38.62 40.09 4,068,179 39.282 -1.11%
2021-03-31 0 58.30 58.25 58.30 57.70 58.65 3,151,517 183,541,814 58.239 39.82 39.78 39.82 39.41 40.06 4,614,215 39.777 -0.17%
2021-03-30 0 58.40 58.30 58.40 55.60 58.50 2,862,169 165,430,260 57.799 39.89 39.82 39.89 37.97 39.96 4,190,574 39.477 4.94%
2021-03-29 0 55.65 55.65 55.70 55.05 57.25 2,940,685 164,222,674 55.845 38.01 38.01 38.04 37.60 39.10 4,305,531 38.142 0.45%
2021-03-26 0 55.40 55.10 55.40 54.05 55.45 1,461,331 80,314,366 54.960 37.84 37.63 37.84 36.92 37.87 2,139,571 37.538 1.74%
2021-03-25 0 54.45 54.45 54.50 52.55 55.00 1,409,012 76,247,649 54.114 37.19 37.19 37.22 35.89 37.57 2,062,970 36.960 1.97%
2021-03-24 0 53.40 53.30 53.40 53.00 55.00 3,735,399 201,803,895 54.025 36.47 36.40 36.47 36.20 37.57 5,469,092 36.899 -3.17%
2021-03-23 0 55.15 55.05 55.15 54.75 55.70 1,619,159 89,328,465 55.170 37.67 37.60 37.67 37.39 38.04 2,370,651 37.681 -0.54%
2021-03-22 0 55.45 55.45 55.55 54.05 55.75 2,021,358 111,444,086 55.133 37.87 37.87 37.94 36.92 38.08 2,959,521 37.656 1.93%
2021-03-19 0 54.40 54.40 54.55 54.15 55.60 3,561,767 194,096,014 54.494 37.16 37.16 37.26 36.98 37.97 5,214,873 37.220 -0.55%
2021-03-18 0 54.70 54.55 54.70 54.30 55.30 2,199,997 120,093,142 54.588 37.36 37.26 37.36 37.09 37.77 3,221,071 37.284 0.55%
2021-03-17 0 54.40 54.35 54.40 54.10 55.15 1,364,367 74,210,141 54.392 37.16 37.12 37.16 36.95 37.67 1,997,604 37.150 -1.00%
2021-03-16 0 54.95 54.90 54.95 54.65 56.00 1,591,150 87,543,781 55.019 37.53 37.50 37.53 37.33 38.25 2,329,643 37.578 -0.63%
2021-03-15 0 55.30 55.20 55.30 54.60 55.80 903,693 49,857,278 55.171 37.77 37.70 37.77 37.29 38.11 1,323,120 37.682 0.55%
2021-03-12 0 55.00 54.85 55.00 54.05 56.40 1,354,514 75,009,192 55.377 37.57 37.46 37.57 36.92 38.52 1,983,178 37.823 -0.36%
2021-03-11 0 55.20 55.05 55.20 54.00 56.95 2,163,559 119,800,325 55.372 37.70 37.60 37.70 36.88 38.90 3,167,721 37.819 1.01%
2021-03-10 0 54.65 54.65 54.70 54.40 56.25 2,783,245 153,471,112 55.141 37.33 37.33 37.36 37.16 38.42 4,075,019 37.661 -1.18%
2021-03-09 0 55.30 55.25 55.30 54.70 56.95 2,045,142 113,313,666 55.406 37.77 37.74 37.77 37.36 38.90 2,994,344 37.843 -0.36%
2021-03-08 0 55.50 55.45 55.50 55.30 57.25 1,994,464 111,652,489 55.981 37.91 37.87 37.91 37.77 39.10 2,920,145 38.235 -0.89%
2021-03-05 0 56.00 56.00 56.05 55.35 56.80 2,427,060 136,733,711 56.337 38.25 38.25 38.28 37.80 38.79 3,553,520 38.478 -0.62%
2021-03-04 0 56.35 56.35 56.40 56.10 58.40 1,850,326 105,062,540 56.781 38.49 38.49 38.52 38.32 39.89 2,709,109 38.781 -1.66%
2021-03-03 0 57.30 57.15 57.30 56.55 57.80 857,769 48,992,401 57.116 39.14 39.03 39.14 38.62 39.48 1,255,881 39.010 0.35%
2021-03-02 0 57.10 56.95 57.10 56.45 59.00 2,124,593 122,079,337 57.460 39.00 38.90 39.00 38.56 40.30 3,110,670 39.245 -0.17%
2021-03-01 0 57.20 57.15 57.20 56.05 58.00 1,178,706 67,181,134 56.996 39.07 39.03 39.07 38.28 39.61 1,725,773 38.928 0.62%
2021-02-26 0 56.85 56.50 56.85 55.05 57.90 2,474,910 140,093,006 56.605 38.83 38.59 38.83 37.60 39.55 3,623,578 38.662 -1.81%
2021-02-25 0 57.90 57.75 57.90 57.40 58.90 1,457,350 84,833,571 58.211 39.55 39.44 39.55 39.20 40.23 2,133,743 39.758 1.14%
2021-02-24 0 57.25 57.25 57.30 56.55 59.10 2,612,971 150,743,558 57.690 39.10 39.10 39.14 38.62 40.37 3,825,717 39.403 -3.86%
2021-02-23 0 59.55 59.50 59.55 57.95 60.45 2,942,791 175,485,117 59.632 40.67 40.64 40.67 39.58 41.29 4,308,614 40.729 2.76%
2021-02-22 0 57.95 57.90 57.95 56.40 60.85 3,970,658 234,877,195 59.153 39.58 39.55 39.58 38.52 41.56 5,813,540 40.402 3.48%
2021-02-19 0 56.00 56.00 56.05 54.80 56.35 1,527,357 85,042,573 55.680 38.25 38.25 38.28 37.43 38.49 2,236,242 38.029 0.36%
2021-02-18 0 55.80 55.75 55.80 54.75 56.35 2,534,888 141,200,103 55.703 38.11 38.08 38.11 37.39 38.49 3,711,393 38.045 1.09%
2021-02-17 0 55.20 55.20 55.35 55.00 56.90 2,850,924 158,034,715 55.433 37.70 37.70 37.80 37.57 38.86 4,174,110 37.861 -2.30%
2021-02-16 0 56.50 56.35 56.50 51.25 57.20 6,477,521 354,595,812 54.743 38.59 38.49 38.59 35.00 39.07 9,483,902 37.389 14.60%
2021-02-11 0 49.30 49.25 49.40 49.00 49.75 378,605 18,694,466 49.377 33.67 33.64 33.74 33.47 33.98 554,325 33.725 0.41%
2021-02-10 0 49.10 49.00 49.10 48.15 49.35 1,428,510 69,954,920 48.971 33.54 33.47 33.54 32.89 33.71 2,091,517 33.447 1.55%
2021-02-09 0 48.35 48.25 48.35 47.80 48.80 1,213,925 58,480,739 48.175 33.02 32.95 33.02 32.65 33.33 1,777,338 32.904 0.21%
2021-02-08 0 48.25 48.25 48.30 48.25 49.30 1,027,580 50,090,029 48.746 32.95 32.95 32.99 32.95 33.67 1,504,506 33.293 -1.73%
2021-02-05 0 49.10 48.95 49.10 47.85 49.30 1,234,902 60,251,324 48.790 33.54 33.43 33.54 32.68 33.67 1,808,051 33.324 1.45%
2021-02-04 0 48.40 48.30 48.40 47.80 48.95 906,083 43,724,577 48.257 33.06 32.99 33.06 32.65 33.43 1,326,619 32.959 -0.10%
2021-02-03 0 48.45 48.45 48.55 48.15 49.75 853,498 41,517,153 48.644 33.09 33.09 33.16 32.89 33.98 1,249,628 33.224 -0.92%
2021-02-02 0 48.90 48.90 48.95 48.85 49.95 2,061,330 101,364,099 49.174 33.40 33.40 33.43 33.36 34.12 3,018,045 33.586 0.10%
2021-02-01 0 48.85 48.75 48.85 47.65 49.05 1,249,649 60,605,153 48.498 33.36 33.30 33.36 32.55 33.50 1,829,643 33.124 0.62%
2021-01-29 0 48.55 48.50 48.55 48.00 49.40 2,321,965 112,757,901 48.561 33.16 33.13 33.16 32.78 33.74 3,399,647 33.168 -1.72%
2021-01-28 0 49.40 49.30 49.40 48.60 50.00 2,298,541 113,037,857 49.178 33.74 33.67 33.74 33.19 34.15 3,365,352 33.589 -1.59%
2021-01-27 0 50.20 50.15 50.20 49.40 50.50 1,279,711 64,167,170 50.142 34.29 34.25 34.29 33.74 34.49 1,873,657 34.247 1.11%
2021-01-26 0 49.65 49.55 49.65 49.20 50.20 1,452,711 72,118,994 49.644 33.91 33.84 33.91 33.60 34.29 2,126,951 33.907 -0.40%
2021-01-25 0 49.85 49.75 49.85 49.35 50.40 3,214,289 160,389,285 49.899 34.05 33.98 34.05 33.71 34.42 4,706,121 34.081 0.71%
2021-01-22 0 49.50 49.40 49.50 49.20 51.00 3,178,808 157,642,182 49.592 33.81 33.74 33.81 33.60 34.83 4,654,173 33.871 -3.41%
2021-01-21 0 51.25 51.20 51.25 49.75 51.70 2,378,385 121,323,601 51.011 35.00 34.97 35.00 33.98 35.31 3,482,253 34.841 2.30%
2021-01-20 0 50.10 50.00 50.10 49.10 50.20 2,159,108 107,441,562 49.762 34.22 34.15 34.22 33.54 34.29 3,161,204 33.988 0.10%
2021-01-19 0 50.05 49.95 50.05 49.15 50.35 1,988,562 99,133,068 49.852 34.18 34.12 34.18 33.57 34.39 2,911,504 34.049 2.14%
2021-01-18 0 49.00 49.00 49.05 48.00 49.15 1,364,863 66,257,697 48.545 33.47 33.47 33.50 32.78 33.57 1,998,330 33.157 1.45%
2021-01-15 0 48.30 48.15 48.30 47.60 49.45 2,564,978 124,056,980 48.366 32.99 32.89 32.99 32.51 33.77 3,755,449 33.034 -0.92%
2021-01-14 0 48.75 48.75 48.80 48.10 49.80 3,652,228 179,211,589 49.069 33.30 33.30 33.33 32.85 34.01 5,347,319 33.514 1.56%
2021-01-13 0 48.00 47.90 48.00 47.10 48.45 1,384,436 66,314,085 47.900 32.78 32.72 32.78 32.17 33.09 2,026,988 32.716 1.59%
2021-01-12 0 47.25 47.25 47.30 46.00 47.40 1,292,604 60,890,393 47.107 32.27 32.27 32.31 31.42 32.37 1,892,534 32.174 2.72%
2021-01-11 0 46.00 45.95 46.00 45.85 47.00 1,235,991 57,379,399 46.424 31.42 31.38 31.42 31.32 32.10 1,809,646 31.708 -0.54%
2021-01-08 0 46.25 46.15 46.25 45.20 46.30 1,248,762 57,481,665 46.031 31.59 31.52 31.59 30.87 31.62 1,828,344 31.439 0.54%
2021-01-07 0 46.00 46.00 46.05 45.55 46.80 1,700,433 78,137,586 45.952 31.42 31.42 31.45 31.11 31.96 2,489,647 31.385 -0.11%
2021-01-06 0 46.05 46.00 46.05 45.50 46.10 1,628,694 74,681,252 45.853 31.45 31.42 31.45 31.08 31.49 2,384,612 31.318 0.22%
2021-01-05 0 45.95 45.90 45.95 43.55 45.95 1,834,987 83,214,581 45.349 31.38 31.35 31.38 29.74 31.38 2,686,651 30.973 3.37%
2021-01-04 0 44.45 44.45 44.50 42.60 44.60 1,565,268 68,539,717 43.788 30.36 30.36 30.39 29.10 30.46 2,291,748 29.907 3.37%
2020-12-31 0 43.00 43.00 43.30 42.85 43.55 600,314 25,920,757 43.179 29.37 29.37 29.57 29.27 29.74 878,935 29.491 -1.15%
2020-12-30 0 43.50 43.45 43.50 42.90 43.55 774,073 33,423,616 43.179 29.71 29.68 29.71 29.30 29.74 1,133,340 29.491 1.16%
2020-12-29 0 43.00 43.00 43.10 42.80 43.20 688,477 29,598,806 42.992 29.37 29.37 29.44 29.23 29.51 1,008,017 29.363 -0.23%
2020-12-28 0 43.10 43.10 43.15 42.80 43.65 519,171 22,404,914 43.155 29.44 29.44 29.47 29.23 29.81 760,131 29.475 -0.12%
2020-12-24 0 43.15 43.00 43.15 42.70 43.40 329,313 14,199,241 43.118 29.47 29.37 29.47 29.16 29.64 482,155 29.450 0.23%
2020-12-23 0 43.05 43.00 43.05 42.50 43.60 1,081,364 46,455,586 42.960 29.40 29.37 29.40 29.03 29.78 1,583,252 29.342 1.29%
2020-12-22 0 42.50 42.40 42.50 42.10 43.25 1,217,954 51,676,236 42.429 29.03 28.96 29.03 28.75 29.54 1,783,237 28.979 -1.39%
2020-12-21 0 43.10 43.05 43.10 42.95 44.55 1,460,984 63,406,384 43.400 29.44 29.40 29.44 29.33 30.43 2,139,063 29.642 -2.60%
2020-12-18 0 44.25 44.20 44.25 44.00 46.75 1,900,277 84,277,306 44.350 30.22 30.19 30.22 30.05 31.93 2,782,243 30.291 0.57%
2020-12-17 0 44.00 44.00 44.10 43.90 44.95 1,524,301 67,283,225 44.140 30.05 30.05 30.12 29.98 30.70 2,231,767 30.148 -1.35%
2020-12-16 0 44.60 44.55 44.60 44.40 45.15 1,050,688 46,946,215 44.681 30.46 30.43 30.46 30.33 30.84 1,538,339 30.517 0.56%
2020-12-15 0 44.35 44.30 44.40 43.90 45.20 1,462,977 64,851,000 44.328 30.29 30.26 30.33 29.98 30.87 2,141,981 30.276 -1.22%
2020-12-14 0 44.90 44.90 45.00 44.70 45.15 1,009,000 45,325,212 44.921 30.67 30.67 30.74 30.53 30.84 1,477,302 30.681 0.34%
2020-12-11 0 44.75 44.75 44.80 44.25 45.00 2,250,497 100,476,155 44.646 30.56 30.56 30.60 30.22 30.74 3,295,009 30.493 0.56%
2020-12-10 0 44.50 44.50 44.55 44.25 44.80 1,127,456 50,199,208 44.524 30.39 30.39 30.43 30.22 30.60 1,650,737 30.410 0.23%
2020-12-09 0 44.40 44.40 44.50 44.20 45.00 1,430,767 63,855,741 44.630 30.33 30.33 30.39 30.19 30.74 2,094,822 30.483 0.79%
2020-12-08 0 44.05 44.05 44.10 43.90 44.85 2,369,903 104,719,573 44.187 30.09 30.09 30.12 29.98 30.63 3,469,835 30.180 -1.78%
2020-12-07 0 44.85 44.80 44.85 44.25 45.85 4,864,297 218,772,745 44.975 30.63 30.60 30.63 30.22 31.32 7,121,940 30.718 -0.55%
2020-12-04 0 45.10 45.10 45.15 44.40 45.20 11,662,275 524,720,885 44.993 30.80 30.80 30.84 30.33 30.87 17,075,030 30.730 0.89%
2020-12-03 0 44.70 44.65 44.70 43.60 45.25 4,505,354 201,472,265 44.718 30.53 30.50 30.53 29.78 30.91 6,596,402 30.543 0.68%
2020-12-02 0 44.40 44.35 44.40 43.85 45.20 3,767,065 167,509,475 44.467 30.33 30.29 30.33 29.95 30.87 5,515,455 30.371 0.11%
2020-12-01 0 44.35 44.25 44.35 43.80 44.85 3,902,658 172,778,481 44.272 30.29 30.22 30.29 29.92 30.63 5,713,980 30.238 -0.34%
2020-11-30 0 44.50 44.50 44.65 44.10 47.70 7,375,541 332,412,856 45.070 30.39 30.39 30.50 30.12 32.58 10,798,715 30.783 -4.30%
2020-11-27 0 46.50 46.40 46.50 45.85 46.60 2,049,516 94,737,900 46.225 31.76 31.69 31.76 31.32 31.83 3,000,748 31.571 0.43%
2020-11-26 0 46.30 46.25 46.30 45.95 47.45 2,487,922 115,063,942 46.249 31.62 31.59 31.62 31.38 32.41 3,642,629 31.588 -1.49%
2020-11-25 0 47.00 46.90 47.00 46.10 48.15 6,339,616 299,969,871 47.317 32.10 32.03 32.10 31.49 32.89 9,281,991 32.317 2.73%
2020-11-24 0 45.75 45.60 45.75 44.55 45.75 2,401,936 108,674,959 45.245 31.25 31.14 31.25 30.43 31.25 3,516,735 30.902 1.67%
2020-11-23 0 45.00 44.95 45.00 44.00 45.75 3,264,110 145,626,918 44.615 30.74 30.70 30.74 30.05 31.25 4,779,066 30.472 -1.64%
2020-11-20 0 45.75 45.70 45.75 45.20 47.15 3,785,293 173,528,690 45.843 31.25 31.21 31.25 30.87 32.20 5,542,143 31.311 -1.82%
2020-11-19 0 46.60 46.60 46.65 46.50 47.15 7,869,470 368,089,645 46.774 31.83 31.83 31.86 31.76 32.20 11,521,889 31.947 -0.43%
2020-11-18 0 46.80 46.75 46.80 44.50 47.20 7,882,338 363,286,694 46.089 31.96 31.93 31.96 30.39 32.24 11,540,729 31.479 5.88%
2020-11-17 0 44.20 44.15 44.20 43.25 44.25 7,687,172 337,703,719 43.931 30.19 30.15 30.19 29.54 30.22 11,254,982 30.005 3.88%
2020-11-16 0 42.55 42.55 42.60 42.00 43.85 5,209,738 222,484,604 42.706 29.06 29.06 29.10 28.69 29.95 7,627,709 29.168 -1.62%
2020-11-13 0 43.25 43.25 43.30 42.05 43.45 2,527,777 108,786,057 43.036 29.54 29.54 29.57 28.72 29.68 3,700,982 29.394 -1.59%
2020-11-12 0 43.95 43.90 43.95 43.30 45.15 4,730,652 207,332,927 43.828 30.02 29.98 30.02 29.57 30.84 6,926,267 29.934 -1.12%
2020-11-11 0 44.45 44.40 44.45 41.45 44.45 15,344,742 662,668,180 43.185 30.36 30.33 30.36 28.31 30.36 22,466,623 29.496 9.08%
2020-11-10 0 40.75 40.70 40.75 39.50 40.90 7,345,447 296,492,018 40.364 27.83 27.80 27.83 26.98 27.93 10,754,654 27.569 7.66%
2020-11-09 0 37.85 37.85 37.90 37.70 38.95 1,779,819 67,459,168 37.902 25.85 25.85 25.89 25.75 26.60 2,605,878 25.887 -1.17%
2020-11-06 0 38.30 38.25 38.30 37.50 38.45 1,910,061 72,848,951 38.140 26.16 26.12 26.16 25.61 26.26 2,796,568 26.049 1.46%
2020-11-05 0 37.75 37.75 37.85 37.35 38.20 1,504,644 56,700,937 37.684 25.78 25.78 25.85 25.51 26.09 2,202,987 25.738 0.80%
2020-11-04 0 37.45 37.35 37.45 37.00 38.25 1,791,101 67,097,773 37.462 25.58 25.51 25.58 25.27 26.12 2,622,396 25.586 0.67%
2020-11-03 0 37.20 37.15 37.20 35.45 37.90 2,651,421 98,243,881 37.053 25.41 25.37 25.41 24.21 25.89 3,882,012 25.307 4.94%
2020-11-02 0 35.45 35.40 35.45 35.20 35.65 2,229,590 79,043,783 35.452 24.21 24.18 24.21 24.04 24.35 3,264,399 24.214 0.42%
2020-10-30 0 35.30 35.30 35.35 35.10 36.05 2,997,376 106,157,731 35.417 24.11 24.11 24.14 23.97 24.62 4,388,534 24.190 -2.08%
2020-10-29 0 36.05 36.05 36.15 35.70 36.65 1,910,864 68,787,422 35.998 24.62 24.62 24.69 24.38 25.03 2,797,744 24.587 -1.90%
2020-10-28 0 36.75 36.75 36.80 36.25 36.85 1,307,744 47,936,962 36.656 25.10 25.10 25.13 24.76 25.17 1,914,701 25.036 -0.27%
2020-10-27 0 36.85 36.85 36.90 36.60 37.15 1,669,500 61,444,946 36.804 25.17 25.17 25.20 25.00 25.37 2,444,357 25.137 -1.73%
2020-10-23 0 37.50 37.45 37.50 36.80 37.60 893,230 33,335,170 37.320 25.61 25.58 25.61 25.13 25.68 1,307,801 25.489 1.35%
2020-10-22 0 37.00 37.00 37.10 36.85 37.65 1,216,175 45,155,379 37.129 25.27 25.27 25.34 25.17 25.72 1,780,632 25.359 -1.73%
2020-10-21 0 37.65 37.65 37.80 37.55 38.15 1,111,692 42,051,941 37.827 25.72 25.72 25.82 25.65 26.06 1,627,656 25.836 -0.26%
2020-10-20 0 37.75 37.70 37.75 36.60 37.80 1,316,457 49,079,981 37.282 25.78 25.75 25.78 25.00 25.82 1,927,458 25.464 0.53%
2020-10-19 0 37.55 37.50 37.55 37.35 38.00 916,500 34,480,422 37.622 25.65 25.61 25.65 25.51 25.95 1,341,871 25.696 -0.13%
2020-10-16 0 37.60 37.55 37.60 37.50 38.00 948,314 35,702,217 37.648 25.68 25.65 25.68 25.61 25.95 1,388,450 25.714 0.00%
2020-10-15 0 37.60 37.55 37.60 37.50 37.90 733,480 27,583,412 37.606 25.68 25.65 25.68 25.61 25.89 1,073,907 25.685 -1.05%
2020-10-14 0 38.00 37.95 38.00 37.80 38.35 912,213 34,689,009 38.027 25.95 25.92 25.95 25.82 26.19 1,335,594 25.973 -0.52%
2020-10-12 0 38.20 38.15 38.20 37.95 38.80 1,063,820 40,673,761 38.234 26.09 26.06 26.09 25.92 26.50 1,557,566 26.114 1.06%
2020-10-09 0 37.80 37.80 37.85 37.55 38.40 1,057,578 40,042,926 37.863 25.82 25.82 25.85 25.65 26.23 1,548,427 25.860 -0.53%
2020-10-08 0 38.00 37.95 38.00 37.50 38.30 597,500 22,703,125 37.997 25.95 25.92 25.95 25.61 26.16 874,815 25.952 -0.52%
2020-10-07 0 38.20 38.20 38.25 37.90 38.65 1,456,760 55,772,637 38.285 26.09 26.09 26.12 25.89 26.40 2,132,879 26.149 0.53%
2020-10-06 0 38.00 37.95 38.00 37.60 38.40 1,553,999 59,059,488 38.005 25.95 25.92 25.95 25.68 26.23 2,275,249 25.957 1.88%
2020-10-05 0 37.30 37.25 37.30 37.05 37.80 1,697,704 63,295,935 37.283 25.48 25.44 25.48 25.31 25.82 2,485,651 25.465 0.27%
2020-09-30 0 37.20 37.20 37.25 36.85 37.90 1,780,620 66,450,566 37.319 25.41 25.41 25.44 25.17 25.89 2,607,051 25.489 0.40%
2020-09-29 0 37.05 37.05 37.10 36.85 37.40 1,605,149 59,681,644 37.181 25.31 25.31 25.34 25.17 25.54 2,350,139 25.395 -0.27%
2020-09-28 0 37.15 37.10 37.15 36.00 37.50 1,585,857 58,373,678 36.809 25.37 25.34 25.37 24.59 25.61 2,321,893 25.141 2.34%
2020-09-25 0 36.30 36.30 36.35 36.00 37.00 1,293,778 46,917,547 36.264 24.79 24.79 24.83 24.59 25.27 1,894,253 24.768 -0.55%
2020-09-24 0 36.50 36.45 36.50 36.00 36.70 1,255,968 45,581,073 36.292 24.93 24.90 24.93 24.59 25.07 1,838,894 24.787 -0.68%
2020-09-23 0 36.75 36.75 36.85 36.50 37.15 2,412,295 88,684,952 36.764 25.10 25.10 25.17 24.93 25.37 3,531,902 25.110 -0.68%
2020-09-22 0 37.00 37.00 37.15 36.65 37.95 3,406,146 125,796,121 36.932 25.27 25.27 25.37 25.03 25.92 4,987,024 25.225 -3.27%
2020-09-21 0 38.25 38.20 38.25 38.10 39.65 1,331,052 51,383,563 38.604 26.12 26.09 26.12 26.02 27.08 1,948,827 26.366 -2.30%
2020-09-18 0 39.15 39.15 39.50 39.00 39.80 3,569,524 140,153,896 39.264 26.74 26.74 26.98 26.64 27.18 5,226,230 26.817 -1.01%
2020-09-17 0 39.55 39.55 39.60 39.25 40.15 1,118,503 44,178,977 39.498 27.01 27.01 27.05 26.81 27.42 1,637,628 26.977 -0.75%
2020-09-16 0 39.85 39.85 40.00 39.85 40.45 824,488 33,030,834 40.062 27.22 27.22 27.32 27.22 27.63 1,207,154 27.363 -1.24%
2020-09-15 0 40.35 40.15 40.35 39.75 40.35 1,283,094 51,454,633 40.102 27.56 27.42 27.56 27.15 27.56 1,878,610 27.390 1.00%
2020-09-14 0 39.95 39.95 40.00 39.85 40.75 810,214 32,494,568 40.106 27.29 27.29 27.32 27.22 27.83 1,186,255 27.393 -0.50%
2020-09-11 0 40.15 40.15 40.20 39.60 40.45 1,140,662 45,618,297 39.993 27.42 27.42 27.46 27.05 27.63 1,670,072 27.315 -0.12%
2020-09-10 0 40.20 40.20 40.30 40.20 41.00 1,026,997 41,466,287 40.376 27.46 27.46 27.52 27.46 28.00 1,503,652 27.577 -1.11%
2020-09-09 0 40.65 40.55 40.65 40.10 40.70 1,347,062 54,373,632 40.365 27.76 27.70 27.76 27.39 27.80 1,972,267 27.569 -0.85%
2020-09-08 0 41.70 41.70 41.85 41.70 42.50 1,002,324 42,016,630 41.919 28.00 28.00 28.10 28.00 28.54 1,492,583 28.150 0.00%
2020-09-07 0 41.70 41.60 41.70 41.40 42.45 1,355,849 56,622,555 41.762 28.00 27.94 28.00 27.80 28.51 2,019,025 28.045 0.24%
2020-09-04 0 41.60 41.60 41.65 41.20 42.30 2,195,674 91,282,080 41.574 27.94 27.94 27.97 27.67 28.41 3,269,627 27.918 -1.89%
2020-09-03 0 42.40 42.35 42.40 41.55 42.90 1,036,905 43,965,361 42.401 28.47 28.44 28.47 27.90 28.81 1,544,078 28.474 0.71%
2020-09-02 0 42.10 42.10 42.15 41.60 42.90 1,885,533 79,155,324 41.980 28.27 28.27 28.31 27.94 28.81 2,807,789 28.191 -0.24%
2020-09-01 0 42.20 42.15 42.20 41.55 42.50 1,383,650 58,250,247 42.099 28.34 28.31 28.34 27.90 28.54 2,060,424 28.271 0.00%
2020-08-31 0 42.20 42.10 42.20 42.10 43.45 2,988,326 127,043,207 42.513 28.34 28.27 28.34 28.27 29.18 4,449,983 28.549 0.48%
2020-08-28 0 42.00 42.00 42.05 41.50 42.90 1,421,216 60,211,134 42.366 28.20 28.20 28.24 27.87 28.81 2,116,365 28.450 0.72%
2020-08-27 0 41.70 41.70 41.80 41.55 42.60 1,112,111 46,459,313 41.776 28.00 28.00 28.07 27.90 28.61 1,656,069 28.054 -1.30%
2020-08-26 0 42.25 42.20 42.30 41.80 43.00 1,277,100 53,984,428 42.271 28.37 28.34 28.41 28.07 28.88 1,901,758 28.387 -0.82%
2020-08-25 0 42.60 42.60 42.65 42.50 43.25 1,479,998 63,247,523 42.735 28.61 28.61 28.64 28.54 29.04 2,203,898 28.698 -1.39%
2020-08-24 0 43.20 43.15 43.20 41.50 43.40 4,612,380 197,916,899 42.910 29.01 28.98 29.01 27.87 29.14 6,868,399 28.816 5.11%
2020-08-21 0 41.10 41.10 41.15 40.60 41.50 2,162,089 88,836,127 41.088 27.60 27.60 27.63 27.26 27.87 3,219,615 27.592 0.74%
2020-08-20 0 40.80 40.80 40.85 40.50 42.00 1,881,122 76,943,876 40.903 27.40 27.40 27.43 27.20 28.20 2,801,221 27.468 -2.51%
2020-08-19 0 41.85 41.75 41.85 41.20 42.25 881,365 36,701,900 41.642 28.10 28.04 28.10 27.67 28.37 1,312,460 27.964 1.09%
2020-08-18 0 41.40 41.30 41.40 41.10 42.05 1,880,019 77,923,327 41.448 27.80 27.73 27.80 27.60 28.24 2,799,578 27.834 -0.24%
2020-08-17 0 41.50 41.45 41.50 41.10 42.30 2,219,688 92,705,237 41.765 27.87 27.84 27.87 27.60 28.41 3,305,387 28.047 1.47%
2020-08-14 0 40.90 40.85 40.90 40.75 42.15 2,751,579 113,471,939 41.239 27.47 27.43 27.47 27.37 28.31 4,097,438 27.693 -2.97%
2020-08-13 0 42.15 41.95 42.15 41.00 42.20 3,978,008 166,205,638 41.781 28.31 28.17 28.31 27.53 28.34 5,923,741 28.058 2.06%
2020-08-12 0 41.30 41.25 41.30 39.60 41.35 3,306,120 134,130,166 40.570 27.73 27.70 27.73 26.59 27.77 4,923,217 27.244 4.16%
2020-08-11 0 39.65 39.60 39.65 38.75 39.90 1,595,884 63,194,598 39.598 26.63 26.59 26.63 26.02 26.79 2,376,467 26.592 1.93%
2020-08-10 0 38.90 38.85 38.90 38.30 39.10 2,020,410 78,368,144 38.788 26.12 26.09 26.12 25.72 26.26 3,008,638 26.048 -0.13%
2020-08-07 0 38.95 38.95 39.00 38.55 39.30 2,086,360 81,132,783 38.887 26.16 26.16 26.19 25.89 26.39 3,106,845 26.114 -0.26%
2020-08-06 0 39.05 39.05 39.10 38.60 40.05 1,463,883 57,068,299 38.984 26.22 26.22 26.26 25.92 26.90 2,179,901 26.179 -1.88%
2020-08-05 0 39.80 39.75 39.80 38.70 40.00 2,381,912 94,618,668 39.724 26.73 26.69 26.73 25.99 26.86 3,546,959 26.676 2.84%
2020-08-04 0 38.70 38.65 38.70 37.60 38.95 2,794,164 107,220,877 38.373 25.99 25.95 25.99 25.25 26.16 4,160,852 25.769 2.65%
2020-08-03 0 37.70 37.50 37.70 37.10 38.25 2,763,355 103,618,513 37.497 25.32 25.18 25.32 24.91 25.69 4,114,974 25.181 -1.69%
2020-07-31 0 38.35 38.25 38.35 38.00 38.95 1,415,814 54,256,265 38.322 25.75 25.69 25.75 25.52 26.16 2,108,320 25.734 -0.39%
2020-07-30 0 38.50 38.50 38.55 38.30 39.60 1,757,686 68,457,954 38.948 25.85 25.85 25.89 25.72 26.59 2,617,410 26.155 -0.26%
2020-07-29 0 38.60 38.60 38.65 38.20 38.85 1,192,421 45,949,978 38.535 25.92 25.92 25.95 25.65 26.09 1,775,661 25.878 0.26%
2020-07-28 0 38.50 38.35 38.50 38.25 38.95 1,010,550 38,965,781 38.559 25.85 25.75 25.85 25.69 26.16 1,504,833 25.894 0.52%
2020-07-27 0 38.30 38.30 38.45 38.10 38.75 2,007,772 77,084,026 38.393 25.72 25.72 25.82 25.59 26.02 2,989,818 25.782 0.52%
2020-07-24 0 38.10 38.05 38.10 37.85 38.60 3,080,288 117,441,358 38.127 25.59 25.55 25.59 25.42 25.92 4,586,926 25.603 -1.80%
2020-07-23 0 38.80 38.75 38.80 38.40 39.70 2,203,240 85,230,407 38.684 26.06 26.02 26.06 25.79 26.66 3,280,894 25.978 -1.40%
2020-07-22 0 39.35 39.30 39.35 39.30 40.40 2,455,507 97,942,654 39.887 26.42 26.39 26.42 26.39 27.13 3,656,551 26.786 -2.24%
2020-07-21 0 40.25 40.20 40.25 39.30 40.45 2,258,109 90,751,125 40.189 27.03 27.00 27.03 26.39 27.16 3,362,601 26.988 0.37%
2020-07-20 0 40.10 40.05 40.10 38.60 40.35 3,970,124 156,534,635 39.428 26.93 26.90 26.93 25.92 27.10 5,912,001 26.477 -0.12%
2020-07-17 0 40.15 40.15 40.20 39.80 40.90 4,930,992 197,898,455 40.134 26.96 26.96 27.00 26.73 27.47 7,342,851 26.951 -1.83%
2020-07-16 0 40.90 40.85 40.90 40.80 41.85 2,381,600 97,949,076 41.127 27.47 27.43 27.47 27.40 28.10 3,546,494 27.619 -1.45%
2020-07-15 0 41.50 41.50 41.55 41.20 42.70 1,707,727 71,014,048 41.584 27.87 27.87 27.90 27.67 28.67 2,543,015 27.925 -2.01%
2020-07-14 0 42.35 42.30 42.35 41.35 42.40 2,826,622 118,698,801 41.993 28.44 28.41 28.44 27.77 28.47 4,209,186 28.200 -0.94%
2020-07-13 0 42.75 42.70 42.75 41.30 42.95 4,764,898 202,075,080 42.409 28.71 28.67 28.71 27.73 28.84 7,095,516 28.479 2.03%
2020-07-10 0 41.90 41.70 41.90 41.40 42.35 3,620,483 151,471,732 41.837 28.14 28.00 28.14 27.80 28.44 5,391,342 28.095 -1.53%
2020-07-09 0 42.55 42.50 42.55 42.20 43.50 3,213,777 136,924,556 42.605 28.57 28.54 28.57 28.34 29.21 4,785,707 28.611 -1.16%
2020-07-08 0 43.05 42.95 43.05 42.20 43.65 3,173,940 135,858,340 42.804 28.91 28.84 28.91 28.34 29.31 4,726,385 28.745 0.47%
2020-07-07 0 42.85 42.85 42.90 42.55 44.80 5,201,264 225,526,498 43.360 28.78 28.78 28.81 28.57 30.08 7,745,319 29.118 -2.50%
2020-07-06 0 43.95 43.90 43.95 41.00 44.10 6,022,486 257,910,537 42.825 29.51 29.48 29.51 27.53 29.61 8,968,219 28.758 6.67%
2020-07-03 0 41.20 41.20 41.25 40.90 42.40 4,848,923 199,932,743 41.232 27.67 27.67 27.70 27.47 28.47 7,220,640 27.689 -0.96%
2020-07-02 0 41.60 41.60 41.65 40.85 41.70 5,970,030 247,184,914 41.404 27.94 27.94 27.97 27.43 28.00 8,890,106 27.804 1.22%
2020-06-30 0 41.10 41.05 41.10 40.95 41.45 2,694,917 110,919,164 41.159 27.60 27.57 27.60 27.50 27.84 4,013,061 27.640 0.49%
2020-06-29 0 40.90 40.90 40.95 40.60 43.15 5,592,595 229,691,584 41.071 27.47 27.47 27.50 27.26 28.98 8,328,059 27.580 -4.66%
2020-06-26 0 42.90 42.90 42.95 42.90 43.50 2,279,636 98,364,013 43.149 28.81 28.81 28.84 28.81 29.21 3,394,657 28.976 -1.38%
2020-06-24 0 43.50 43.50 43.75 43.50 44.90 3,003,698 132,070,961 43.969 29.21 29.21 29.38 29.21 30.15 4,472,874 29.527 -2.58%
2020-06-23 0 44.65 44.65 44.70 43.00 44.90 3,518,420 155,641,410 44.236 29.98 29.98 30.02 28.88 30.15 5,239,358 29.706 -1.22%
2020-06-22 0 45.20 45.20 45.35 45.15 46.95 2,423,056 111,095,309 45.849 30.35 30.35 30.45 30.32 31.53 3,608,227 30.789 -2.27%
2020-06-19 0 46.25 46.20 46.25 43.55 46.95 13,844,046 637,591,124 46.055 31.06 31.02 31.06 29.25 31.53 20,615,479 30.928 4.99%
2020-06-18 0 44.05 44.05 44.20 43.20 44.85 5,735,742 252,940,983 44.099 29.58 29.58 29.68 29.01 30.12 8,541,222 29.614 0.34%
2020-06-17 0 43.90 43.90 44.00 43.10 44.05 4,662,050 203,068,583 43.558 29.48 29.48 29.55 28.94 29.58 6,942,363 29.251 -0.45%
2020-06-16 0 44.10 44.10 44.20 43.75 44.75 5,300,759 234,748,444 44.286 29.61 29.61 29.68 29.38 30.05 7,893,479 29.740 0.92%
2020-06-15 0 43.70 43.70 43.75 43.65 44.95 4,554,180 201,169,580 44.173 29.35 29.35 29.38 29.31 30.19 6,781,732 29.663 -2.02%
2020-06-12 0 44.60 44.60 44.70 43.20 44.75 6,160,550 272,932,506 44.303 29.95 29.95 30.02 29.01 30.05 9,173,813 29.751 -1.65%
2020-06-11 0 45.35 45.15 45.35 44.90 46.65 4,289,641 196,097,508 45.714 30.45 30.32 30.45 30.15 31.33 6,387,801 30.699 -3.51%
2020-06-10 0 47.00 47.00 47.05 46.50 49.75 7,715,278 367,569,331 47.642 31.56 31.56 31.60 31.23 33.41 11,488,994 31.993 0.32%
2020-06-09 1 - - - - - 0 0 - 31.46 - - - - 0 - 0.00%
2020-06-08 0 46.85 46.75 46.85 46.30 47.85 2,910,234 136,479,061 46.896 31.46 31.39 31.46 31.09 32.13 4,333,695 31.493 1.19%
2020-06-05 0 46.30 46.25 46.30 43.30 46.35 7,120,152 322,713,791 45.324 31.09 31.06 31.09 29.08 31.13 10,602,778 30.437 6.19%
2020-06-04 0 43.60 43.60 43.65 42.85 44.10 2,736,696 119,122,905 43.528 29.28 29.28 29.31 28.78 29.61 4,075,275 29.231 -0.34%
2020-06-03 0 43.75 43.70 43.75 42.80 44.60 4,527,592 196,730,160 43.451 29.38 29.35 29.38 28.74 29.95 6,742,139 29.179 0.23%
2020-06-02 0 43.65 43.60 43.65 42.60 43.85 2,967,072 128,452,065 43.293 29.31 29.28 29.31 28.61 29.45 4,418,333 29.073 2.46%
2020-06-01 0 42.60 42.55 42.60 40.60 42.75 4,553,741 191,796,266 42.118 28.61 28.57 28.61 27.26 28.71 6,781,078 28.284 5.97%
2020-05-29 0 40.20 40.15 40.20 40.15 40.90 4,310,185 174,256,210 40.429 27.00 26.96 27.00 26.96 27.47 6,418,393 27.150 -1.11%
2020-05-28 0 40.65 40.65 40.70 40.30 42.10 4,777,604 195,623,975 40.946 27.30 27.30 27.33 27.06 28.27 7,114,437 27.497 -3.79%
2020-05-27 0 42.25 42.20 42.25 41.50 42.80 3,758,426 158,159,702 42.081 28.37 28.34 28.37 27.87 28.74 5,596,756 28.259 -1.17%
2020-05-26 0 42.75 42.75 42.80 42.30 43.20 3,594,313 153,721,800 42.768 28.71 28.71 28.74 28.41 29.01 5,352,372 28.720 0.83%
2020-05-25 0 42.40 42.40 42.50 42.10 44.00 5,185,163 220,741,155 42.572 28.47 28.47 28.54 28.27 29.55 7,721,343 28.588 -3.64%
2020-05-22 0 44.00 43.95 44.00 43.70 47.00 6,994,936 317,054,659 45.326 29.55 29.51 29.55 29.35 31.56 10,416,316 30.438 -8.43%
2020-05-21 0 48.05 48.05 48.10 47.90 49.00 1,436,900 69,415,142 48.309 32.27 32.27 32.30 32.17 32.91 2,139,720 32.441 -1.74%
2020-05-20 0 48.90 48.80 48.90 48.60 49.25 2,348,200 115,024,614 48.984 32.84 32.77 32.84 32.64 33.07 3,496,757 32.895 -0.71%
2020-05-19 0 49.25 49.20 49.25 48.50 49.45 3,972,099 193,615,187 48.744 33.07 33.04 33.07 32.57 33.21 5,914,942 32.733 4.56%
2020-05-18 0 47.10 47.00 47.10 46.20 47.30 1,911,413 89,661,335 46.908 31.63 31.56 31.63 31.02 31.76 2,846,328 31.501 0.11%
2020-05-15 0 47.05 47.00 47.05 47.05 48.05 2,511,121 118,899,011 47.349 31.60 31.56 31.60 31.60 32.27 3,739,367 31.797 -1.77%
2020-05-14 0 47.90 47.85 47.90 47.70 49.10 2,211,210 106,038,260 47.955 32.17 32.13 32.17 32.03 32.97 3,292,762 32.203 -2.04%
2020-05-13 0 48.90 48.90 48.95 47.80 49.10 1,980,864 96,385,175 48.658 32.84 32.84 32.87 32.10 32.97 2,949,749 32.676 1.24%
2020-05-12 0 48.30 48.30 48.35 48.00 50.30 5,141,209 249,272,298 48.485 32.44 32.44 32.47 32.23 33.78 7,655,890 32.560 -4.64%
2020-05-11 0 50.65 50.65 50.80 50.05 51.70 2,121,792 108,520,369 51.146 34.01 34.01 34.11 33.61 34.72 3,159,608 34.346 1.60%
2020-05-08 0 49.85 49.80 49.85 49.00 50.65 2,000,649 99,868,273 49.918 33.48 33.44 33.48 32.91 34.01 2,979,211 33.522 2.47%
2020-05-07 0 48.65 48.65 48.80 48.65 49.75 2,165,708 106,168,710 49.023 32.67 32.67 32.77 32.67 33.41 3,225,004 32.920 -2.11%
2020-05-06 0 49.70 49.70 49.90 48.45 50.10 1,507,789 74,751,801 49.577 33.38 33.38 33.51 32.54 33.64 2,245,282 33.293 2.26%
2020-05-05 0 48.60 48.60 48.65 47.70 48.85 1,564,977 75,549,962 48.275 32.64 32.64 32.67 32.03 32.80 2,330,442 32.419 1.89%
2020-05-04 0 47.70 47.60 47.70 47.50 49.30 5,465,934 264,965,001 48.476 32.03 31.97 32.03 31.90 33.11 8,139,445 32.553 -6.29%
2020-04-29 0 50.90 50.85 50.95 50.05 50.95 1,599,240 80,984,573 50.639 34.18 34.15 34.21 33.61 34.21 2,381,464 34.006 1.70%
2020-04-28 0 50.05 50.05 50.20 49.30 50.70 1,654,427 82,577,908 49.913 33.61 33.61 33.71 33.11 34.05 2,463,644 33.519 -0.10%
2020-04-27 0 50.10 50.05 50.10 49.00 50.40 1,320,300 65,880,114 49.898 33.64 33.61 33.64 32.91 33.85 1,966,088 33.508 2.24%
2020-04-24 0 49.00 48.95 49.00 48.40 49.40 1,165,814 57,078,869 48.961 32.91 32.87 32.91 32.50 33.17 1,736,040 32.879 -0.81%
2020-04-23 0 49.40 49.40 49.50 48.65 50.20 2,061,079 102,182,263 49.577 33.17 33.17 33.24 32.67 33.71 3,069,199 33.293 -0.20%
2020-04-22 0 49.50 49.40 49.50 48.35 49.50 2,565,481 125,662,368 48.982 33.24 33.17 33.24 32.47 33.24 3,820,315 32.893 -0.70%
2020-04-21 0 49.85 49.85 49.95 49.85 51.80 2,409,987 121,090,023 50.245 33.48 33.48 33.54 33.48 34.79 3,588,766 33.741 -4.50%
2020-04-20 0 52.20 52.15 52.20 51.80 53.60 2,172,158 113,572,127 52.285 35.05 35.02 35.05 34.79 35.99 3,234,609 35.112 -0.48%
2020-04-17 0 52.45 52.45 52.50 51.00 52.90 3,627,189 189,766,972 52.318 35.22 35.22 35.26 34.25 35.52 5,401,328 35.133 5.11%
2020-04-16 0 49.90 49.90 50.05 49.65 50.85 2,740,150 137,227,545 50.080 33.51 33.51 33.61 33.34 34.15 4,080,419 33.631 -1.38%
2020-04-15 0 50.60 50.55 50.60 50.30 52.55 2,885,656 147,780,501 51.212 33.98 33.95 33.98 33.78 35.29 4,297,095 34.391 -1.36%
2020-04-14 0 51.30 51.30 51.35 51.05 52.30 2,787,202 143,815,835 51.599 34.45 34.45 34.48 34.28 35.12 4,150,485 34.650 -0.77%
2020-04-09 0 51.70 51.65 51.70 50.80 51.70 2,063,494 105,602,414 51.177 34.72 34.68 34.72 34.11 34.72 3,072,795 34.367 3.40%
2020-04-08 0 50.00 49.95 50.00 49.90 51.15 1,949,031 97,791,886 50.175 33.58 33.54 33.58 33.51 34.35 2,902,346 33.694 -1.96%
2020-04-07 0 51.00 51.00 51.10 49.60 51.25 2,172,171 109,826,965 50.561 34.25 34.25 34.32 33.31 34.42 3,234,629 33.954 2.00%
2020-04-06 0 51.65 51.65 51.70 48.30 51.75 2,322,459 116,996,457 50.376 33.58 33.58 33.61 31.40 33.64 3,572,554 32.749 7.38%
2020-04-03 0 48.10 48.05 48.10 47.60 48.80 2,110,264 101,104,671 47.911 31.27 31.24 31.27 30.94 31.72 3,246,142 31.146 -0.52%
2020-04-02 0 48.35 48.30 48.35 47.10 48.50 3,110,093 149,037,683 47.921 31.43 31.40 31.43 30.62 31.53 4,784,142 31.152 -1.23%
2020-04-01 0 48.95 48.95 49.00 48.65 50.55 1,733,861 85,681,338 49.416 31.82 31.82 31.85 31.63 32.86 2,667,135 32.125 -2.00%
2020-03-31 0 49.95 49.95 50.00 48.60 49.95 3,675,161 181,440,047 49.369 32.47 32.47 32.50 31.59 32.47 5,653,366 32.094 2.67%
2020-03-30 0 48.65 48.60 48.65 48.10 49.85 2,591,807 126,482,203 48.801 31.63 31.59 31.63 31.27 32.41 3,986,882 31.725 -3.85%
2020-03-27 0 50.60 50.60 50.65 50.30 51.70 1,596,102 81,144,221 50.839 32.89 32.89 32.93 32.70 33.61 2,455,225 33.050 0.70%
2020-03-26 0 50.25 50.10 50.25 49.55 50.95 2,437,231 122,123,818 50.108 32.67 32.57 32.67 32.21 33.12 3,749,103 32.574 -0.99%
2020-03-25 0 50.75 50.70 50.75 48.65 51.15 2,885,118 144,478,617 50.077 32.99 32.96 32.99 31.63 33.25 4,438,072 32.554 5.40%
2020-03-24 0 48.15 48.15 48.20 46.10 48.75 2,855,145 136,620,331 47.851 31.30 31.30 31.33 29.97 31.69 4,391,965 31.107 7.00%
2020-03-23 0 45.00 45.00 45.05 45.00 46.50 2,483,012 113,196,902 45.589 29.25 29.25 29.29 29.25 30.23 3,819,527 29.636 -5.76%
2020-03-20 0 47.75 47.70 47.75 46.65 48.80 5,193,246 248,282,361 47.809 31.04 31.01 31.04 30.33 31.72 7,988,581 31.080 0.53%
2020-03-19 0 47.50 47.50 47.55 47.25 51.90 3,646,234 177,093,720 48.569 30.88 30.88 30.91 30.72 33.74 5,608,869 31.574 -8.74%
2020-03-18 0 52.05 51.95 52.05 51.55 55.65 4,120,929 220,527,255 53.514 33.84 33.77 33.84 33.51 36.18 6,339,075 34.789 -6.47%
2020-03-17 0 55.65 55.65 55.75 55.55 57.85 4,174,728 235,343,192 56.373 36.18 36.18 36.24 36.11 37.61 6,421,832 36.647 -1.94%
2020-03-16 0 56.75 56.75 56.80 56.60 60.25 3,980,152 229,845,055 57.748 36.89 36.89 36.92 36.79 39.17 6,122,522 37.541 -8.32%
2020-03-13 0 61.90 61.85 61.90 58.90 62.00 3,576,385 216,124,282 60.431 40.24 40.21 40.24 38.29 40.31 5,501,422 39.285 -0.96%
2020-03-12 0 62.50 62.50 62.80 62.10 64.05 1,786,425 112,015,815 62.704 40.63 40.63 40.83 40.37 41.64 2,747,992 40.763 -4.14%
2020-03-11 0 65.20 65.05 65.20 64.55 65.90 1,441,281 94,089,483 65.282 42.39 42.29 42.39 41.96 42.84 2,217,070 42.439 0.31%
2020-03-10 0 65.00 64.85 65.00 64.20 65.25 2,450,067 158,868,586 64.843 42.26 42.16 42.26 41.74 42.42 3,768,849 42.153 0.00%
2020-03-09 0 65.00 65.00 65.05 65.00 68.15 3,368,844 221,740,243 65.821 42.26 42.26 42.29 42.26 44.30 5,182,170 42.789 -6.27%
2020-03-06 0 69.35 69.35 69.40 69.20 71.10 1,874,648 130,563,718 69.647 45.08 45.08 45.12 44.99 46.22 2,883,703 45.276 -2.60%
2020-03-05 0 71.20 71.20 71.25 70.35 71.85 1,459,884 103,831,534 71.123 46.29 46.29 46.32 45.73 46.71 2,245,686 46.236 0.85%
2020-03-04 0 70.60 70.55 70.60 69.00 71.15 2,869,019 202,183,326 70.471 45.90 45.86 45.90 44.86 46.25 4,413,307 45.812 1.51%
2020-03-03 0 69.55 69.50 69.60 69.35 70.80 6,923,381 484,608,122 69.996 45.21 45.18 45.25 45.08 46.03 10,649,984 45.503 -0.86%
2020-03-02 0 70.15 70.15 70.20 69.90 71.15 1,421,729 99,882,056 70.254 45.60 45.60 45.64 45.44 46.25 2,186,994 45.671 -0.07%
2020-02-28 0 70.20 70.20 70.25 69.10 71.40 2,930,619 205,599,879 70.156 45.64 45.64 45.67 44.92 46.42 4,508,064 45.607 -0.57%
2020-02-27 0 70.60 70.60 70.70 70.05 71.10 2,340,250 165,324,683 70.644 45.90 45.90 45.96 45.54 46.22 3,599,921 45.925 -1.05%
2020-02-26 0 71.35 71.35 71.40 70.35 71.65 2,117,316 150,567,678 71.113 46.38 46.38 46.42 45.73 46.58 3,256,990 46.229 0.14%
2020-02-25 0 71.25 71.25 71.30 70.10 71.65 1,045,351 74,266,670 71.045 46.32 46.32 46.35 45.57 46.58 1,608,025 46.185 -0.21%
2020-02-24 0 71.40 71.40 71.45 71.15 73.30 1,550,730 111,071,683 71.625 46.42 46.42 46.45 46.25 47.65 2,385,431 46.563 -1.31%
2020-02-21 0 72.35 72.35 72.45 72.20 74.00 913,801 66,233,928 72.482 47.03 47.03 47.10 46.94 48.11 1,405,667 47.119 -1.83%
2020-02-20 0 73.70 73.55 73.70 73.35 75.25 1,092,224 80,620,644 73.813 47.91 47.81 47.91 47.68 48.92 1,680,128 47.985 -1.80%
2020-02-19 0 75.05 75.00 75.05 73.75 75.10 1,066,484 79,419,105 74.468 48.79 48.76 48.79 47.94 48.82 1,640,533 48.411 1.01%
2020-02-18 0 74.30 74.25 74.30 74.00 74.85 996,092 73,930,953 74.221 48.30 48.27 48.30 48.11 48.66 1,532,252 48.250 -1.00%
2020-02-17 0 75.05 75.05 75.10 74.70 75.30 694,522 52,121,428 75.046 48.79 48.79 48.82 48.56 48.95 1,068,358 48.786 0.87%
2020-02-14 0 74.40 74.30 74.40 73.30 74.40 1,259,736 93,342,510 74.097 48.37 48.30 48.37 47.65 48.37 1,937,806 48.169 1.36%
2020-02-13 0 73.40 73.15 73.40 72.30 73.40 932,306 68,249,340 73.205 47.72 47.55 47.72 47.00 47.72 1,434,132 47.589 0.55%
2020-02-12 0 73.00 72.80 73.00 72.00 73.35 2,251,497 163,869,525 72.782 47.46 47.33 47.46 46.81 47.68 3,463,396 47.315 0.62%
2020-02-11 0 72.55 72.50 72.55 71.15 73.45 2,031,332 147,137,871 72.434 47.16 47.13 47.16 46.25 47.75 3,124,724 47.088 1.90%
2020-02-10 0 71.20 71.15 71.20 70.50 71.90 2,246,000 159,544,815 71.035 46.29 46.25 46.29 45.83 46.74 3,454,940 46.179 -1.04%
2020-02-07 0 71.95 71.80 71.95 70.45 72.40 1,655,248 118,458,104 71.565 46.77 46.68 46.77 45.80 47.07 2,546,208 46.523 0.84%
2020-02-06 0 71.35 71.25 71.35 69.30 72.20 1,906,228 135,916,387 71.301 46.38 46.32 46.38 45.05 46.94 2,932,281 46.352 3.33%
2020-02-05 0 69.05 69.05 69.10 68.80 70.00 1,872,559 129,555,065 69.186 44.89 44.89 44.92 44.73 45.51 2,880,489 44.977 0.80%
2020-02-04 0 68.50 68.50 68.55 68.25 69.85 2,152,846 147,920,415 68.709 44.53 44.53 44.56 44.37 45.41 3,311,644 44.667 0.88%
2020-02-03 0 67.90 67.90 68.00 67.65 68.80 2,414,082 164,450,007 68.121 44.14 44.14 44.21 43.98 44.73 3,713,494 44.284 -1.38%
2020-01-31 0 68.85 68.85 69.00 68.75 70.90 2,122,132 147,226,239 69.377 44.76 44.76 44.86 44.69 46.09 3,264,398 45.101 -1.50%
2020-01-30 0 69.90 69.80 69.90 69.50 71.15 2,287,072 160,357,799 70.115 45.44 45.38 45.44 45.18 46.25 3,518,119 45.581 -0.99%
2020-01-29 0 70.60 70.55 70.60 69.50 70.95 2,967,698 208,632,247 70.301 45.90 45.86 45.90 45.18 46.12 4,565,101 45.702 -3.29%
2020-01-24 0 73.00 73.00 73.05 72.60 73.15 671,846 48,964,868 72.881 47.46 47.46 47.49 47.20 47.55 1,033,476 47.379 0.21%
2020-01-23 0 72.85 72.85 72.90 72.60 73.70 2,867,695 209,522,916 73.063 47.36 47.36 47.39 47.20 47.91 4,411,270 47.497 -0.68%
2020-01-22 0 73.35 73.30 73.35 72.40 73.70 1,282,332 93,735,976 73.098 47.68 47.65 47.68 47.07 47.91 1,972,564 47.520 0.41%
2020-01-21 0 73.05 73.05 73.15 73.05 75.50 1,890,160 139,320,467 73.708 47.49 47.49 47.55 47.49 49.08 2,907,564 47.917 -3.37%
2020-01-20 0 75.60 75.55 75.60 75.50 76.80 1,319,219 100,152,958 75.918 49.15 49.11 49.15 49.08 49.93 2,029,306 49.353 -1.18%
2020-01-17 0 76.50 76.40 76.50 75.65 77.15 1,968,410 150,283,242 76.348 49.73 49.67 49.73 49.18 50.15 3,027,933 49.632 0.26%
2020-01-16 0 76.30 76.25 76.30 75.00 76.30 2,065,910 156,339,308 75.676 49.60 49.57 49.60 48.76 49.60 3,177,914 49.196 1.73%
2020-01-15 0 75.00 74.80 75.00 74.05 75.20 1,730,687 129,330,360 74.728 48.76 48.63 48.76 48.14 48.89 2,662,253 48.579 -0.07%
2020-01-14 0 75.05 74.90 75.05 74.05 75.20 2,136,794 160,187,501 74.966 48.79 48.69 48.79 48.14 48.89 3,286,952 48.734 0.40%
2020-01-13 0 74.75 74.70 74.75 72.40 74.80 1,766,494 131,392,105 74.380 48.59 48.56 48.59 47.07 48.63 2,717,333 48.353 2.96%
2020-01-10 0 72.60 72.55 72.60 72.10 72.80 837,886 60,734,015 72.485 47.20 47.16 47.20 46.87 47.33 1,288,889 47.121 0.35%
2020-01-09 0 72.35 72.35 72.40 70.85 72.70 2,167,974 155,430,773 71.694 47.03 47.03 47.07 46.06 47.26 3,334,915 46.607 2.26%
2020-01-08 0 70.75 70.70 70.75 70.25 71.10 1,131,469 80,038,686 70.739 45.99 45.96 45.99 45.67 46.22 1,740,497 45.986 -1.39%
2020-01-07 0 71.75 71.70 71.75 71.40 72.00 1,962,106 140,813,943 71.767 46.64 46.61 46.64 46.42 46.81 3,018,236 46.654 -0.07%
2020-01-06 0 71.80 71.80 71.85 71.35 72.55 1,517,559 108,779,210 71.680 46.68 46.68 46.71 46.38 47.16 2,334,406 46.598 -1.03%
2020-01-03 0 72.55 72.55 72.60 72.40 73.40 2,404,298 175,219,619 72.878 47.16 47.16 47.20 47.07 47.72 3,698,444 47.377 -0.48%
2020-01-02 0 72.90 72.85 72.90 72.05 73.05 842,270 61,371,900 72.865 47.39 47.36 47.39 46.84 47.49 1,295,633 47.368 0.69%
2019-12-31 0 72.40 72.40 72.45 72.20 73.20 911,001 66,009,306 72.458 47.07 47.07 47.10 46.94 47.59 1,401,360 47.104 -0.82%
2019-12-30 0 73.00 72.95 73.00 71.85 73.10 3,077,992 222,147,156 72.173 47.46 47.42 47.46 46.71 47.52 4,734,763 46.918 1.67%
2019-12-27 0 71.80 71.75 71.80 71.55 72.25 1,763,707 126,713,162 71.845 46.68 46.64 46.68 46.51 46.97 2,713,046 46.705 0.00%
2019-12-24 0 71.80 71.80 71.95 71.60 72.35 724,591 52,123,349 71.935 46.68 46.68 46.77 46.55 47.03 1,114,612 46.764 -0.07%
2019-12-23 0 71.85 71.85 71.90 71.20 72.50 741,088 53,246,389 71.849 46.71 46.71 46.74 46.29 47.13 1,139,989 46.708 -0.42%
2019-12-20 0 72.15 72.10 72.15 70.10 72.40 2,557,115 182,545,928 71.387 46.90 46.87 46.90 45.57 47.07 3,933,517 46.408 1.05%
2019-12-19 0 71.40 71.40 71.45 71.05 71.60 1,366,875 97,520,319 71.345 46.42 46.42 46.45 46.19 46.55 2,102,614 46.381 -0.35%
2019-12-18 0 71.65 71.65 71.75 71.35 72.60 2,074,487 148,669,930 71.666 46.58 46.58 46.64 46.38 47.20 3,191,108 46.589 -0.83%
2019-12-17 0 72.25 72.25 72.30 71.65 72.80 2,131,038 153,766,587 72.156 46.97 46.97 47.00 46.58 47.33 3,278,098 46.907 -0.07%
2019-12-16 0 72.30 72.30 72.35 72.00 73.30 1,292,942 93,917,830 72.639 47.00 47.00 47.03 46.81 47.65 1,988,885 47.221 -1.43%
2019-12-13 0 73.35 73.30 73.35 72.00 73.40 1,881,285 136,715,082 72.671 47.68 47.65 47.68 46.81 47.72 2,893,912 47.242 3.02%
2019-12-12 0 71.20 71.20 71.25 70.45 71.50 1,657,901 118,016,008 71.184 46.29 46.29 46.32 45.80 46.48 2,550,289 46.276 0.78%
2019-12-11 0 70.65 70.65 70.70 69.60 70.90 1,249,053 87,916,737 70.387 45.93 45.93 45.96 45.25 46.09 1,921,373 45.757 0.36%
2019-12-10 0 70.40 70.35 70.40 69.80 70.80 1,030,301 72,491,006 70.359 45.77 45.73 45.77 45.38 46.03 1,584,874 45.739 -0.21%
2019-12-09 0 70.55 70.55 70.60 70.35 71.65 1,222,764 86,477,456 70.723 45.86 45.86 45.90 45.73 46.58 1,880,933 45.976 -0.84%
2019-12-06 0 71.15 71.05 71.15 70.30 71.35 1,111,469 78,837,917 70.931 46.25 46.19 46.25 45.70 46.38 1,709,732 46.111 0.64%
2019-12-05 0 70.70 70.50 70.70 68.90 70.75 1,655,752 116,129,201 70.137 45.96 45.83 45.96 44.79 45.99 2,546,983 45.595 1.87%
2019-12-04 0 69.40 69.30 69.40 68.10 69.50 3,328,630 230,345,652 69.201 45.12 45.05 45.12 44.27 45.18 5,120,310 44.987 -0.36%
2019-12-03 0 69.65 69.65 69.75 68.55 70.05 2,374,650 165,000,905 69.484 45.28 45.28 45.34 44.56 45.54 3,652,837 45.171 -1.76%
2019-12-02 0 70.90 70.85 70.90 70.30 71.25 886,551 62,760,929 70.792 46.09 46.06 46.09 45.70 46.32 1,363,749 46.021 0.64%
2019-11-29 0 70.45 70.45 70.50 70.25 71.30 1,175,155 82,845,551 70.498 45.80 45.80 45.83 45.67 46.35 1,807,698 45.829 -1.47%
2019-11-28 0 71.50 71.50 71.55 71.00 72.15 842,923 60,384,981 71.638 46.48 46.48 46.51 46.16 46.90 1,296,638 46.570 -0.28%
2019-11-27 0 71.70 71.70 71.80 71.25 71.90 3,054,234 218,470,821 71.530 46.61 46.61 46.68 46.32 46.74 4,698,217 46.501 0.35%
2019-11-26 0 71.45 71.35 71.45 70.85 72.20 3,348,488 239,051,471 71.391 46.45 46.38 46.45 46.06 46.94 5,150,857 46.410 0.14%
2019-11-25 0 71.35 71.35 71.45 70.00 72.25 1,652,449 118,191,296 71.525 46.38 46.38 46.45 45.51 46.97 2,541,902 46.497 2.22%
2019-11-22 0 69.80 69.80 69.85 69.60 70.50 1,761,760 123,165,408 69.910 45.38 45.38 45.41 45.25 45.83 2,710,051 45.448 -0.78%
2019-11-21 0 70.35 70.35 70.40 69.30 70.55 2,031,518 142,181,277 69.988 45.73 45.73 45.77 45.05 45.86 3,125,010 45.498 -0.35%
2019-11-20 0 70.60 70.60 70.65 69.30 70.90 2,170,854 152,650,214 70.318 45.90 45.90 45.93 45.05 46.09 3,339,345 45.713 0.64%
2019-11-19 0 70.15 70.10 70.15 68.55 70.20 2,542,250 177,072,179 69.652 45.60 45.57 45.60 44.56 45.64 3,910,650 45.279 1.37%
2019-11-18 0 69.20 69.15 69.20 68.35 69.75 2,470,856 170,662,758 69.070 44.99 44.95 44.99 44.43 45.34 3,800,828 44.901 1.17%
2019-11-15 0 68.40 68.35 68.40 68.20 69.30 1,770,214 121,551,597 68.665 44.47 44.43 44.47 44.34 45.05 2,723,056 44.638 0.51%
2019-11-14 0 68.05 68.05 68.25 68.05 69.25 3,720,946 255,305,146 68.613 44.24 44.24 44.37 44.24 45.02 5,723,795 44.604 -2.30%
2019-11-13 0 69.65 69.65 69.80 69.65 71.60 4,055,097 284,214,253 70.088 45.28 45.28 45.38 45.28 46.55 6,237,808 45.563 -3.73%
2019-11-12 0 72.35 72.30 72.35 71.20 73.15 2,508,259 181,132,654 72.214 47.03 47.00 47.03 46.29 47.55 3,858,363 46.945 -0.41%
2019-11-11 0 72.65 72.60 72.65 72.10 75.60 2,646,641 194,124,865 73.348 47.23 47.20 47.23 46.87 49.15 4,071,231 47.682 -5.22%
2019-11-08 0 76.65 76.50 76.65 75.55 76.65 1,922,384 146,645,183 76.283 49.83 49.73 49.83 49.11 49.83 2,957,133 49.590 0.07%
2019-11-07 0 76.60 76.50 76.60 75.50 77.10 1,306,313 99,669,149 76.298 49.80 49.73 49.80 49.08 50.12 2,009,454 49.600 0.79%
2019-11-06 0 76.00 76.00 76.10 75.80 76.50 1,182,198 89,959,993 76.096 49.41 49.41 49.47 49.28 49.73 1,818,532 49.468 -0.13%
2019-11-05 0 76.10 76.05 76.10 74.15 76.35 1,671,516 126,610,715 75.746 49.47 49.44 49.47 48.20 49.63 2,571,232 49.241 0.26%
2019-11-04 0 75.90 75.85 75.90 74.95 76.35 1,002,979 75,963,340 75.738 49.34 49.31 49.34 48.72 49.63 1,542,846 49.236 0.73%
2019-11-01 0 75.35 75.30 75.40 73.45 75.40 1,157,936 86,739,746 74.909 48.98 48.95 49.02 47.75 49.02 1,781,211 48.697 0.87%
2019-10-31 0 74.70 74.60 74.70 72.70 74.70 1,204,034 89,296,602 74.165 48.56 48.50 48.56 47.26 48.56 1,852,122 48.213 1.70%
2019-10-30 0 73.45 73.30 73.45 72.55 74.10 1,950,444 143,267,571 73.454 47.75 47.65 47.75 47.16 48.17 3,000,297 47.751 -0.14%
2019-10-29 0 73.55 73.35 73.55 72.80 74.55 2,313,058 169,568,737 73.309 47.81 47.68 47.81 47.33 48.46 3,558,093 47.657 -1.61%
2019-10-28 0 74.75 74.70 74.75 73.60 74.85 1,164,920 86,726,786 74.449 48.59 48.56 48.59 47.85 48.66 1,791,954 48.398 1.91%
2019-10-25 0 73.35 73.30 73.35 73.15 74.60 920,349 67,785,253 73.652 47.68 47.65 47.68 47.55 48.50 1,415,739 47.880 -1.15%
2019-10-24 0 74.20 73.90 74.20 73.15 74.20 1,459,321 107,717,210 73.813 48.24 48.04 48.24 47.55 48.24 2,244,820 47.985 1.78%
2019-10-23 0 72.90 72.70 72.90 72.50 74.65 1,616,683 118,068,837 73.032 47.39 47.26 47.39 47.13 48.53 2,486,884 47.477 -0.27%
2019-10-22 0 73.10 73.10 73.20 72.25 73.25 1,179,859 86,096,641 72.972 47.52 47.52 47.59 46.97 47.62 1,814,934 47.438 -0.14%
2019-10-21 0 73.20 73.10 73.20 72.05 73.25 1,494,666 109,164,777 73.036 47.59 47.52 47.59 46.84 47.62 2,299,190 47.480 0.14%
2019-10-18 0 73.10 72.95 73.10 72.65 74.15 1,465,701 107,120,213 73.085 47.52 47.42 47.52 47.23 48.20 2,254,634 47.511 -0.34%
2019-10-17 0 73.35 73.15 73.35 72.25 74.45 2,387,550 175,440,343 73.481 47.68 47.55 47.68 46.97 48.40 3,672,681 47.769 1.03%
2019-10-16 0 72.60 72.60 72.65 71.55 73.50 1,839,256 133,357,986 72.506 47.20 47.20 47.23 46.51 47.78 2,829,260 47.135 -0.48%
2019-10-15 0 72.95 72.95 73.00 71.80 73.30 1,952,273 142,156,780 72.816 47.42 47.42 47.46 46.68 47.65 3,003,110 47.337 0.41%
2019-10-14 0 72.65 72.60 72.65 71.65 73.20 1,372,599 99,638,617 72.591 47.23 47.20 47.23 46.58 47.59 2,111,419 47.190 0.90%
2019-10-11 0 72.00 72.00 72.15 70.00 72.75 2,201,064 157,717,574 71.655 46.81 46.81 46.90 45.51 47.29 3,385,816 46.582 2.06%
2019-10-10 0 70.55 70.45 70.55 70.00 70.80 1,680,086 118,308,330 70.418 45.86 45.80 45.86 45.51 46.03 2,584,415 45.778 0.43%
2019-10-09 0 70.25 70.25 70.30 70.25 71.60 2,014,627 142,554,939 70.760 45.67 45.67 45.70 45.67 46.55 3,099,027 46.000 -2.57%
2019-10-08 0 72.10 72.10 72.20 72.00 73.60 1,537,089 111,690,077 72.663 46.87 46.87 46.94 46.81 47.85 2,364,448 47.237 -1.84%
2019-10-04 0 73.45 73.40 73.45 72.50 74.85 1,222,774 89,951,951 73.564 47.75 47.72 47.75 47.13 48.66 1,880,949 47.823 -0.47%
2019-10-03 0 73.80 73.80 74.00 72.60 74.35 1,197,424 88,160,766 73.625 47.98 47.98 48.11 47.20 48.33 1,841,954 47.863 0.27%
2019-10-02 0 73.60 73.50 73.60 72.00 73.75 1,835,718 134,333,047 73.177 47.85 47.78 47.85 46.81 47.94 2,823,818 47.571 0.89%
2019-09-30 0 72.95 72.95 73.00 71.35 73.50 1,387,800 101,155,830 72.889 47.42 47.42 47.46 46.38 47.78 2,134,802 47.384 0.76%
2019-09-27 0 72.40 72.30 72.40 71.30 72.90 1,527,512 110,252,009 72.178 47.07 47.00 47.07 46.35 47.39 2,349,716 46.921 -0.14%
2019-09-26 0 72.50 72.35 72.50 71.30 72.70 1,806,120 130,381,197 72.189 47.13 47.03 47.13 46.35 47.26 2,778,288 46.929 1.40%
2019-09-25 0 71.50 71.45 71.50 70.95 72.50 1,794,543 128,526,550 71.621 46.48 46.45 46.48 46.12 47.13 2,760,480 46.559 -0.83%
2019-09-24 0 72.10 72.10 72.30 72.00 72.90 2,866,381 207,098,391 72.251 46.87 46.87 47.00 46.81 47.39 4,409,249 46.969 -1.10%
2019-09-23 0 72.90 72.85 72.90 72.80 74.40 1,592,705 116,774,810 73.319 47.39 47.36 47.39 47.33 48.37 2,450,000 47.663 -1.69%
2019-09-20 0 74.15 74.15 74.20 74.05 74.85 1,764,472 131,073,496 74.285 48.20 48.20 48.24 48.14 48.66 2,714,223 48.291 -0.47%
2019-09-19 0 74.50 74.50 74.60 74.25 76.05 1,630,777 121,875,658 74.735 48.43 48.43 48.50 48.27 49.44 2,508,565 48.584 -1.46%
2019-09-18 0 75.60 75.60 75.75 75.55 76.65 1,299,781 98,596,974 75.857 49.15 49.15 49.24 49.11 49.83 1,999,406 49.313 -1.63%
2019-09-17 0 76.85 76.75 76.85 76.15 77.35 994,739 76,278,065 76.681 49.96 49.89 49.96 49.50 50.28 1,530,171 49.849 -0.77%
2019-09-16 0 77.45 77.35 77.45 77.00 78.40 1,026,639 79,431,660 77.371 50.35 50.28 50.35 50.06 50.97 1,579,241 50.297 -1.34%
2019-09-13 0 78.50 78.45 78.55 77.65 78.95 1,490,824 116,890,543 78.407 51.03 51.00 51.06 50.48 51.32 2,293,280 50.971 0.06%
2019-09-12 0 78.45 78.40 78.45 78.00 79.95 2,270,703 178,552,972 78.633 51.00 50.97 51.00 50.71 51.97 3,492,939 51.118 0.58%
2019-09-11 0 78.00 77.95 78.00 76.60 78.70 3,175,090 246,796,968 77.729 50.71 50.67 50.71 49.80 51.16 4,884,125 50.530 1.96%
2019-09-10 0 76.50 76.50 76.55 76.05 78.30 1,850,801 141,910,014 76.675 49.73 49.73 49.76 49.44 50.90 2,847,020 49.845 0.00%
2019-09-09 0 76.50 76.50 76.55 76.00 77.25 1,914,144 146,714,937 76.648 49.73 49.73 49.76 49.41 50.22 2,944,458 49.827 -0.58%
2019-09-06 0 76.95 76.90 76.95 76.40 77.70 1,477,126 113,580,462 76.893 50.02 49.99 50.02 49.67 50.51 2,272,209 49.987 1.12%
2019-09-05 0 76.10 76.10 76.20 75.40 77.85 3,222,757 244,955,118 76.008 49.47 49.47 49.54 49.02 50.61 4,957,449 49.412 -2.25%
2019-09-04 0 77.85 77.85 78.00 74.20 78.50 5,368,514 411,439,172 76.639 50.61 50.61 50.71 48.24 51.03 8,258,189 49.822 4.78%
2019-09-03 0 75.65 75.60 75.65 75.20 76.25 577,260 43,702,001 75.706 48.30 48.27 48.30 48.01 48.68 904,112 48.337 0.00%
2019-09-02 0 75.65 75.60 75.65 75.20 76.25 1,268,960 96,020,814 75.669 48.30 48.27 48.30 48.01 48.68 1,987,462 48.313 -1.43%
2019-08-30 0 76.75 76.65 76.75 76.35 78.45 1,443,190 111,163,207 77.026 49.00 48.94 49.00 48.75 50.09 2,260,343 49.180 -1.67%
2019-08-29 0 78.05 77.95 78.10 76.30 78.15 1,959,820 151,834,927 77.474 49.83 49.77 49.87 48.72 49.90 3,069,496 49.466 0.19%
2019-08-28 0 77.90 77.80 77.90 76.80 79.25 1,801,702 139,547,427 77.453 49.74 49.67 49.74 49.04 50.60 2,821,849 49.452 -0.70%
2019-08-27 0 78.45 78.10 78.45 77.80 79.15 1,133,825 88,801,306 78.320 50.09 49.87 50.09 49.67 50.54 1,775,812 50.006 0.45%
2019-08-26 0 78.10 78.05 78.10 75.00 78.50 3,265,847 251,318,278 76.953 49.87 49.83 49.87 47.89 50.12 5,115,012 49.133 0.26%
2019-08-23 0 77.90 77.90 77.95 77.50 78.85 2,460,958 192,033,022 78.032 49.74 49.74 49.77 49.48 50.34 3,854,385 49.822 -1.27%
2019-08-22 0 78.90 78.90 78.95 78.60 81.70 2,336,504 185,603,659 79.436 50.38 50.38 50.41 50.18 52.16 3,659,463 50.719 -3.37%
2019-08-21 0 81.65 81.65 81.80 80.95 82.25 1,053,074 86,108,774 81.769 52.13 52.13 52.23 51.69 52.52 1,649,338 52.208 0.00%
2019-08-20 0 81.65 81.60 81.65 80.60 82.10 1,216,867 99,220,160 81.537 52.13 52.10 52.13 51.46 52.42 1,905,873 52.060 -0.24%
2019-08-19 0 81.85 81.75 81.85 81.15 82.90 2,195,458 179,333,859 81.684 52.26 52.20 52.26 51.81 52.93 3,438,555 52.154 0.43%
2019-08-16 0 81.50 81.30 81.50 79.25 81.70 2,538,936 205,560,888 80.963 52.04 51.91 52.04 50.60 52.16 3,976,515 51.694 2.32%
2019-08-15 0 79.65 79.65 79.75 77.85 80.30 3,509,350 277,463,757 79.064 50.86 50.86 50.92 49.71 51.27 5,496,390 50.481 1.79%
2019-08-14 0 78.25 78.20 78.25 75.55 78.80 4,995,693 386,656,327 77.398 49.96 49.93 49.96 48.24 50.31 7,824,320 49.417 3.85%
2019-08-13 0 75.35 75.25 75.35 74.90 77.45 4,601,051 348,264,867 75.692 48.11 48.05 48.11 47.82 49.45 7,206,226 48.328 -1.76%
2019-08-12 0 76.70 76.70 76.80 76.70 80.55 3,719,973 289,190,255 77.740 48.97 48.97 49.04 48.97 51.43 5,826,270 49.636 -6.23%
2019-08-09 0 81.80 81.75 81.80 81.70 87.00 1,777,222 146,580,544 82.477 52.23 52.20 52.23 52.16 55.55 2,783,508 52.660 -4.10%
2019-08-08 0 85.30 85.30 85.35 82.00 85.70 2,440,357 206,311,896 84.542 54.46 54.46 54.49 52.36 54.72 3,822,119 53.978 3.02%
2019-08-07 0 82.80 82.80 82.90 82.40 85.00 1,358,887 112,920,161 83.098 52.87 52.87 52.93 52.61 54.27 2,128,307 53.056 -1.19%
2019-08-06 0 83.80 83.75 83.80 81.00 84.50 2,581,112 214,135,301 82.962 53.50 53.47 53.50 51.72 53.95 4,042,571 52.970 0.54%
2019-08-05 0 83.35 83.30 83.35 82.85 84.95 1,127,684 94,135,792 83.477 53.22 53.19 53.22 52.90 54.24 1,766,193 53.299 -3.19%
2019-08-02 0 86.10 85.80 86.10 85.00 86.10 1,727,158 147,770,386 85.557 54.97 54.78 54.97 54.27 54.97 2,705,097 54.627 -1.60%
2019-08-01 0 87.50 87.45 87.50 87.20 88.85 2,080,747 182,958,143 87.929 55.87 55.84 55.87 55.68 56.73 3,258,893 56.141 -2.45%
2019-07-31 0 89.70 89.70 90.35 89.60 92.60 1,455,386 132,319,350 90.917 57.27 57.27 57.69 57.21 59.12 2,279,445 58.049 -3.24%
2019-07-30 0 92.70 92.65 92.70 92.45 93.00 1,196,458 110,966,240 92.746 59.19 59.16 59.19 59.03 59.38 1,873,908 59.216 0.05%
2019-07-29 0 92.65 92.65 92.70 92.10 95.60 1,068,390 99,344,057 92.985 59.16 59.16 59.19 58.80 61.04 1,673,326 59.369 -2.52%
2019-07-26 0 95.05 95.05 95.25 94.85 95.85 1,908,348 182,154,967 95.452 60.69 60.69 60.82 60.56 61.20 2,988,880 60.944 -0.94%
2019-07-25 0 95.95 95.90 95.95 95.75 96.95 787,741 75,873,098 96.317 61.26 61.23 61.26 61.13 61.90 1,233,770 61.497 -0.47%
2019-07-24 0 96.40 96.30 96.40 95.85 98.45 1,540,347 148,930,204 96.686 61.55 61.49 61.55 61.20 62.86 2,412,512 61.732 0.68%
2019-07-23 0 95.75 95.60 95.75 95.15 96.10 1,506,548 144,089,353 95.642 61.13 61.04 61.13 60.75 61.36 2,359,575 61.066 0.68%
2019-07-22 0 95.10 94.95 95.10 93.80 95.55 1,148,147 108,976,589 94.915 60.72 60.62 60.72 59.89 61.01 1,798,243 60.602 0.74%
2019-07-19 0 94.40 94.40 94.65 94.30 95.70 1,142,900 108,402,470 94.849 60.27 60.27 60.43 60.21 61.10 1,790,025 60.559 0.43%
2019-07-18 0 94.00 93.85 94.00 93.60 94.55 778,152 73,096,313 93.936 60.02 59.92 60.02 59.76 60.37 1,218,752 59.976 -0.69%
2019-07-17 0 94.65 94.65 94.70 93.60 94.90 457,514 43,223,253 94.474 60.43 60.43 60.46 59.76 60.59 716,564 60.320 0.58%
2019-07-16 0 94.10 94.00 94.10 93.55 94.40 1,046,058 98,308,188 93.980 60.08 60.02 60.08 59.73 60.27 1,638,350 60.004 -0.42%
2019-07-15 0 94.50 94.45 94.50 93.10 95.65 1,010,627 95,243,359 94.242 60.34 60.30 60.34 59.44 61.07 1,582,857 60.172 -1.20%
2019-07-12 0 95.65 95.60 95.65 95.45 96.15 466,856 44,671,495 95.686 61.07 61.04 61.07 60.94 61.39 731,196 61.094 -0.10%
2019-07-11 0 95.75 95.75 95.80 95.00 96.80 1,030,767 98,841,191 95.891 61.13 61.13 61.17 60.66 61.81 1,614,401 61.225 0.95%
2019-07-10 0 94.85 94.80 94.85 94.50 95.55 1,278,477 121,398,951 94.956 60.56 60.53 60.56 60.34 61.01 2,002,367 60.628 0.26%
2019-07-09 0 94.60 94.60 94.85 94.60 96.80 740,619 70,547,757 95.255 60.40 60.40 60.56 60.40 61.81 1,159,967 60.819 -1.30%
2019-07-08 0 95.85 95.50 95.85 95.10 98.70 1,579,750 151,293,744 95.771 61.20 60.98 61.20 60.72 63.02 2,474,225 61.148 -2.94%
2019-07-05 0 98.75 98.45 98.75 97.65 98.85 556,568 54,840,314 98.533 63.05 62.86 63.05 62.35 63.11 871,704 62.912 0.71%
2019-07-04 0 98.05 98.05 98.20 97.85 99.80 997,444 98,210,377 98.462 62.60 62.60 62.70 62.48 63.72 1,562,210 62.866 0.31%
2019-07-03 0 97.75 97.75 97.80 96.50 98.05 1,237,738 120,744,740 97.553 62.41 62.41 62.44 61.61 62.60 1,938,561 62.286 1.14%
2019-07-02 0 96.65 96.65 96.70 96.50 99.60 1,635,422 158,896,675 97.159 61.71 61.71 61.74 61.61 63.59 2,561,419 62.035 0.68%
2019-06-28 0 96.00 95.95 96.00 95.55 96.90 1,380,435 132,768,747 96.179 61.29 61.26 61.29 61.01 61.87 2,162,055 61.409 0.21%
2019-06-27 0 95.80 95.70 95.80 94.50 95.80 570,822 54,471,818 95.427 61.17 61.10 61.17 60.34 61.17 894,029 60.928 0.52%
2019-06-26 0 95.30 95.20 95.30 94.40 96.00 1,371,661 130,567,979 95.190 60.85 60.78 60.85 60.27 61.29 2,148,313 60.777 -0.73%
2019-06-25 0 96.00 95.70 96.00 95.10 97.55 1,233,494 118,594,121 96.145 61.29 61.10 61.29 60.72 62.28 1,931,914 61.387 -0.26%
2019-06-24 0 96.25 95.95 96.25 94.90 96.30 1,283,194 122,933,123 95.802 61.45 61.26 61.45 60.59 61.49 2,009,755 61.168 0.47%
2019-06-21 0 95.80 95.80 95.85 95.65 96.80 1,088,453 104,419,458 95.934 61.17 61.17 61.20 61.07 61.81 1,704,749 61.252 -0.36%
2019-06-20 0 96.15 96.15 96.50 95.50 96.65 1,143,097 109,994,788 96.225 61.39 61.39 61.61 60.98 61.71 1,790,333 61.438 -0.26%
2019-06-19 0 96.40 96.20 96.40 95.85 97.95 1,184,414 114,647,963 96.797 61.55 61.42 61.55 61.20 62.54 1,855,045 61.803 1.15%
2019-06-18 0 95.30 95.10 95.30 94.25 95.60 810,377 77,076,640 95.112 60.85 60.72 60.85 60.18 61.04 1,269,223 60.727 1.49%
2019-06-17 0 93.90 93.85 93.90 93.30 94.80 1,073,488 101,002,048 94.088 59.95 59.92 59.95 59.57 60.53 1,681,311 60.073 0.11%
2019-06-14 0 93.80 93.75 93.80 92.70 96.60 1,819,754 170,263,420 93.564 59.89 59.86 59.89 59.19 61.68 2,850,123 59.739 -1.88%
2019-06-13 0 95.60 95.55 95.60 93.40 96.00 1,427,210 135,522,379 94.956 61.04 61.01 61.04 59.63 61.29 2,235,315 60.628 -0.31%
2019-06-12 0 95.90 95.80 95.90 94.85 98.00 1,378,681 132,443,757 96.066 61.23 61.17 61.23 60.56 62.57 2,159,308 61.336 -2.04%
2019-06-11 0 97.90 97.75 97.90 97.55 100.0 1,012,553 99,235,636 98.005 62.51 62.41 62.51 62.28 63.85 1,585,874 62.575 -0.36%
2019-06-10 0 98.25 98.10 98.25 97.00 99.00 1,220,556 119,461,572 97.875 62.73 62.64 62.73 61.93 63.21 1,911,651 62.491 2.18%
2019-06-06 0 96.15 96.10 96.15 95.50 96.45 605,152 58,098,215 96.006 61.39 61.36 61.39 60.98 61.58 947,797 61.298 0.52%
2019-06-05 0 95.65 95.55 95.65 94.35 96.80 1,200,607 114,650,617 95.494 61.07 61.01 61.07 60.24 61.81 1,880,406 60.971 1.27%
2019-06-04 0 94.45 94.35 94.45 92.60 94.75 1,123,979 105,707,023 94.047 60.30 60.24 60.30 59.12 60.50 1,760,391 60.047 1.56%
2019-06-03 0 93.00 92.70 93.00 91.55 93.05 842,272 77,956,204 92.555 59.38 59.19 59.38 58.45 59.41 1,319,177 59.095 0.22%
2019-05-31 0 92.80 92.65 92.80 92.20 94.25 1,120,591 104,330,550 93.103 59.25 59.16 59.25 58.87 60.18 1,755,084 59.445 0.00%
2019-05-30 0 92.80 92.80 93.00 91.60 93.00 1,185,964 109,674,535 92.477 59.25 59.25 59.38 58.49 59.38 1,857,472 59.045 0.60%
2019-05-29 0 92.25 92.20 92.25 91.85 93.45 1,012,758 93,745,170 92.564 58.90 58.87 58.90 58.64 59.67 1,586,195 59.101 -1.28%
2019-05-28 0 93.45 93.05 93.45 91.90 93.50 1,516,022 141,362,645 93.246 59.67 59.41 59.67 58.68 59.70 2,374,413 59.536 1.58%
2019-05-27 0 92.00 92.00 92.05 91.25 92.70 892,103 82,077,148 92.004 58.74 58.74 58.77 58.26 59.19 1,397,223 58.743 -0.38%
2019-05-24 0 92.35 92.35 92.40 92.10 95.50 927,135 85,901,760 92.653 58.96 58.96 59.00 58.80 60.98 1,452,091 59.157 -0.65%
2019-05-23 0 92.95 92.95 93.00 92.65 94.80 1,122,593 104,823,134 93.376 59.35 59.35 59.38 59.16 60.53 1,758,220 59.619 -1.74%
2019-05-22 0 94.60 94.50 94.70 94.30 96.00 1,498,041 142,192,938 94.919 60.40 60.34 60.46 60.21 61.29 2,346,251 60.604 0.85%
2019-05-21 0 93.80 93.75 93.80 93.45 94.85 1,153,845 108,610,121 94.129 59.89 59.86 59.89 59.67 60.56 1,807,167 60.100 -0.79%
2019-05-20 0 94.55 94.50 94.55 93.75 95.40 600,648 56,851,792 94.651 60.37 60.34 60.37 59.86 60.91 940,743 60.433 0.00%
2019-05-17 0 94.55 94.55 94.70 94.15 97.20 920,402 87,593,242 95.168 60.37 60.37 60.46 60.11 62.06 1,441,546 60.763 -1.61%
2019-05-16 0 96.10 96.05 96.10 95.05 96.40 877,548 84,299,584 96.063 61.36 61.33 61.36 60.69 61.55 1,374,427 61.334 0.10%
2019-05-15 0 96.00 95.80 96.00 95.05 96.80 877,675 84,119,713 95.844 61.29 61.17 61.29 60.69 61.81 1,374,626 61.195 0.42%
2019-05-14 0 95.60 95.60 95.65 94.35 95.90 1,359,777 129,220,970 95.031 61.04 61.04 61.07 60.24 61.23 2,129,701 60.676 -1.04%
2019-05-10 0 96.60 96.45 96.60 95.80 97.45 808,105 78,156,498 96.716 61.68 61.58 61.68 61.17 62.22 1,265,665 61.751 0.36%
2019-05-09 0 96.25 96.15 96.25 95.50 98.00 1,144,829 110,570,257 96.582 61.45 61.39 61.45 60.98 62.57 1,793,046 61.666 -0.93%
2019-05-08 0 97.15 97.10 97.20 96.50 98.20 941,688 91,627,510 97.301 62.03 62.00 62.06 61.61 62.70 1,474,884 62.125 0.10%
2019-05-07 0 97.05 97.00 97.05 96.30 99.00 1,231,000 120,361,325 97.775 61.96 61.93 61.96 61.49 63.21 1,928,008 62.428 0.26%
2019-05-06 0 96.80 96.75 96.80 96.15 97.95 737,518 71,367,329 96.767 61.81 61.77 61.81 61.39 62.54 1,155,110 61.784 -2.37%
2019-05-03 0 99.15 99.10 99.15 98.45 100.0 1,195,275 118,402,847 99.059 63.31 63.27 63.31 62.86 63.85 1,872,055 63.248 -0.30%
2019-05-02 0 99.45 99.45 99.50 98.95 100.9 1,275,996 127,350,676 99.805 63.50 63.50 63.53 63.18 64.42 1,998,482 63.724 0.15%
2019-04-30 0 99.30 99.25 99.30 98.25 100.7 957,893 94,887,756 99.059 63.40 63.37 63.40 62.73 64.30 1,500,265 63.247 -0.90%
2019-04-29 0 100.2 100.1 100.2 99.70 100.5 513,166 51,355,000 100.07 63.98 63.91 63.98 63.66 64.17 803,727 63.896 -0.40%
2019-04-26 0 100.6 100.4 100.6 99.50 101.0 944,022 94,600,977 100.21 64.23 64.10 64.23 63.53 64.49 1,478,540 63.983 0.65%
2019-04-25 0 99.95 99.75 99.95 98.75 100.0 1,025,206 102,353,044 99.837 63.82 63.69 63.82 63.05 63.85 1,605,691 63.744 1.32%
2019-04-24 0 98.65 98.65 98.75 98.65 100.0 1,440,089 142,870,582 99.210 62.99 62.99 63.05 62.99 63.85 2,255,486 63.344 -0.85%
2019-04-23 0 99.50 99.15 99.50 97.50 99.80 991,347 98,363,061 99.222 63.53 63.31 63.53 62.25 63.72 1,552,661 63.351 0.81%
2019-04-18 0 98.70 98.70 98.75 97.85 99.80 874,848 86,310,607 98.658 63.02 63.02 63.05 62.48 63.72 1,370,198 62.991 -0.45%
2019-04-17 0 99.15 98.80 99.15 98.20 99.80 1,083,423 107,220,068 98.964 63.31 63.08 63.31 62.70 63.72 1,696,871 63.187 0.15%
2019-04-16 0 99.00 98.95 99.00 98.00 99.90 1,555,834 153,765,623 98.832 63.21 63.18 63.21 62.57 63.78 2,436,768 63.102 0.10%
2019-04-15 0 98.90 98.85 98.90 98.50 100.9 1,179,672 117,277,981 99.416 63.15 63.11 63.15 62.89 64.42 1,847,618 63.475 -1.30%
2019-04-12 0 100.2 100.1 100.2 100.0 102.8 1,626,541 164,196,597 100.95 63.98 63.91 63.98 63.85 65.64 2,547,510 64.454 1.42%
2019-04-11 0 98.80 98.60 98.80 97.50 100.4 1,926,905 190,099,411 98.655 63.08 62.95 63.08 62.25 64.10 3,017,944 62.990 0.20%
2019-04-10 0 98.60 98.55 98.60 98.35 100.7 1,644,405 162,616,262 98.891 62.95 62.92 62.95 62.79 64.30 2,575,489 63.140 -0.50%
2019-04-09 0 100.9 100.6 100.9 99.90 101.6 1,448,549 146,087,262 100.85 63.27 63.09 63.27 62.65 63.71 2,309,945 63.243 0.70%
2019-04-08 0 100.2 100.2 100.4 99.90 102.5 2,602,069 262,311,808 100.81 62.83 62.83 62.96 62.65 64.28 4,149,418 63.217 -2.05%
2019-04-04 0 102.3 102.3 102.6 101.8 103.8 1,587,675 162,590,945 102.41 64.15 64.15 64.34 63.84 65.09 2,531,803 64.219 0.00%
2019-04-03 0 102.3 102.0 102.3 101.2 102.5 1,363,066 139,184,667 102.11 64.15 63.96 64.15 63.46 64.28 2,173,628 64.033 1.09%
2019-04-02 0 101.2 101.1 101.3 100.3 101.6 1,560,179 157,669,440 101.06 63.46 63.40 63.52 62.90 63.71 2,487,957 63.373 -0.98%
2019-04-01 0 102.2 102.1 102.2 100.4 102.4 2,205,730 224,290,889 101.69 64.09 64.03 64.09 62.96 64.21 3,517,391 63.766 1.19%
2019-03-29 0 101.0 101.0 101.1 99.10 101.6 1,582,301 159,571,795 100.85 63.34 63.34 63.40 62.14 63.71 2,523,234 63.241 1.56%
2019-03-28 0 99.45 99.20 99.45 97.80 99.45 1,979,595 195,765,072 98.891 62.36 62.21 62.36 61.33 62.36 3,156,783 62.014 1.64%
2019-03-27 0 97.85 97.85 97.95 96.80 98.65 1,558,874 152,281,115 97.687 61.36 61.36 61.42 60.70 61.86 2,485,875 61.259 -0.76%
2019-03-26 0 98.60 98.60 98.65 98.10 99.50 1,580,426 155,843,029 98.608 61.83 61.83 61.86 61.52 62.40 2,520,244 61.836 0.10%
2019-03-25 0 98.50 98.45 98.50 97.60 99.55 1,512,760 148,898,909 98.429 61.77 61.74 61.77 61.20 62.43 2,412,339 61.724 -1.20%
2019-03-22 0 99.70 99.70 99.80 99.55 101.7 1,643,872 165,090,686 100.43 62.52 62.52 62.58 62.43 63.78 2,621,418 62.978 -0.05%
2019-03-21 0 99.75 99.70 99.75 98.90 101.0 1,770,759 177,041,643 99.981 62.55 62.52 62.55 62.02 63.34 2,823,760 62.697 -0.75%
2019-03-20 0 100.5 100.3 100.5 98.60 100.7 2,432,387 242,364,920 99.641 63.02 62.90 63.02 61.83 63.15 3,878,833 62.484 1.62%
2019-03-19 0 98.90 98.90 98.95 97.80 99.20 2,024,655 199,591,088 98.580 62.02 62.02 62.05 61.33 62.21 3,228,638 61.819 2.75%
2019-03-18 0 96.25 96.25 96.30 96.05 97.40 1,694,313 163,860,664 96.712 60.36 60.36 60.39 60.23 61.08 2,701,855 60.647 1.10%
2019-03-15 0 95.20 95.20 95.25 92.95 96.00 2,673,660 253,609,994 94.855 59.70 59.70 59.73 58.29 60.20 4,263,581 59.483 3.09%
2019-03-14 0 92.35 92.35 92.40 91.50 94.35 1,805,200 166,840,901 92.422 57.91 57.91 57.94 57.38 59.17 2,878,682 57.957 -0.54%
2019-03-13 0 92.85 92.65 92.85 91.35 92.85 1,375,381 127,010,268 92.346 58.23 58.10 58.23 57.28 58.23 2,193,266 57.909 0.49%
2019-03-12 0 92.40 92.35 92.40 91.90 92.80 799,176 73,779,070 92.319 57.94 57.91 57.94 57.63 58.19 1,274,415 57.893 1.20%
2019-03-11 0 91.30 91.30 91.35 90.70 91.50 806,489 73,476,647 91.107 57.25 57.25 57.28 56.88 57.38 1,286,077 57.132 0.00%
2019-03-08 0 91.30 91.30 91.35 90.95 92.00 1,309,045 119,710,820 91.449 57.25 57.25 57.28 57.03 57.69 2,087,483 57.347 -1.83%
2019-03-07 0 93.00 93.00 93.05 92.80 94.10 990,978 92,448,795 93.290 58.32 58.32 58.35 58.19 59.01 1,580,274 58.502 -0.16%
2019-03-06 0 93.15 93.15 93.20 92.10 93.65 708,709 66,017,219 93.151 58.41 58.41 58.45 57.76 58.73 1,130,151 58.415 0.59%
2019-03-05 0 92.60 92.60 92.65 92.00 94.15 1,199,379 111,680,506 93.115 58.07 58.07 58.10 57.69 59.04 1,912,603 58.392 -1.44%
2019-03-04 0 93.95 93.80 93.95 92.65 95.00 962,235 90,176,621 93.716 58.92 58.82 58.92 58.10 59.57 1,534,439 58.768 0.54%
2019-03-01 0 93.45 93.40 93.45 92.60 94.30 1,122,434 104,789,353 93.359 58.60 58.57 58.60 58.07 59.13 1,789,902 58.545 0.11%
2019-02-28 0 93.35 93.25 93.35 92.95 94.65 2,314,273 216,801,957 93.680 58.54 58.48 58.54 58.29 59.35 3,690,481 58.746 -0.69%
2019-02-27 0 94.00 93.95 94.00 93.05 94.25 1,826,037 171,442,033 93.887 58.95 58.92 58.95 58.35 59.10 2,911,910 58.876 0.05%
2019-02-26 0 93.95 93.95 94.05 93.85 94.75 939,503 88,520,844 94.221 58.92 58.92 58.98 58.85 59.42 1,498,189 59.085 -0.37%
2019-02-25 0 94.30 94.25 94.30 93.85 94.95 760,938 71,809,393 94.370 59.13 59.10 59.13 58.85 59.54 1,213,438 59.178 -0.21%
2019-02-22 0 94.50 94.45 94.50 93.85 95.00 1,514,491 143,281,720 94.607 59.26 59.23 59.26 58.85 59.57 2,415,100 59.327 0.69%
2019-02-21 0 93.85 93.80 93.85 92.00 95.00 2,858,638 268,300,093 93.856 58.85 58.82 58.85 57.69 59.57 4,558,558 58.856 1.62%
2019-02-20 0 92.35 92.25 92.35 91.00 92.35 1,864,180 171,436,489 91.963 57.91 57.85 57.91 57.07 57.91 2,972,735 57.670 1.65%
2019-02-19 0 90.85 90.85 90.90 90.40 91.50 1,349,453 122,613,962 90.862 56.97 56.97 57.00 56.69 57.38 2,151,920 56.979 0.50%
2019-02-18 0 90.40 90.40 90.50 90.20 91.70 1,557,372 141,219,560 90.678 56.69 56.69 56.75 56.56 57.50 2,483,480 56.864 -0.77%
2019-02-15 0 91.10 91.10 91.15 90.75 92.60 1,181,381 107,797,993 91.247 57.13 57.13 57.16 56.91 58.07 1,883,902 57.221 -1.67%
2019-02-14 0 92.65 92.65 92.70 91.45 92.90 1,171,251 108,316,655 92.479 58.10 58.10 58.13 57.35 58.26 1,867,748 57.993 0.38%
2019-02-13 0 92.30 92.30 92.35 91.65 92.90 1,047,686 96,814,008 92.407 57.88 57.88 57.91 57.47 58.26 1,670,704 57.948 -0.22%
2019-02-12 0 92.50 92.45 92.50 91.65 92.85 1,461,264 134,903,453 92.320 58.01 57.97 58.01 57.47 58.23 2,330,221 57.893 1.04%
2019-02-11 0 91.55 91.50 91.55 90.35 91.60 754,889 68,877,304 91.242 57.41 57.38 57.41 56.66 57.44 1,203,792 57.217 0.49%
2019-02-08 0 91.10 91.10 91.40 89.15 91.50 1,494,909 135,669,085 90.754 57.13 57.13 57.32 55.91 57.38 2,383,873 56.911 -0.98%
2019-02-04 0 92.00 91.75 92.00 89.20 92.05 1,020,146 93,472,814 91.627 57.69 57.54 57.69 55.94 57.72 1,626,787 57.459 1.10%
2019-02-01 0 91.00 90.95 91.00 90.55 93.00 1,135,001 103,620,164 91.295 57.07 57.03 57.07 56.78 58.32 1,809,942 57.251 -1.83%
2019-01-31 0 92.70 92.65 92.70 91.10 92.70 2,117,900 194,880,658 92.016 58.13 58.10 58.13 57.13 58.13 3,377,332 57.703 1.70%
2019-01-30 0 91.15 91.15 91.30 90.55 92.00 1,244,173 113,802,999 91.469 57.16 57.16 57.25 56.78 57.69 1,984,034 57.359 0.22%
2019-01-29 0 90.95 90.95 91.00 90.00 91.50 1,480,612 134,722,485 90.991 57.03 57.03 57.07 56.44 57.38 2,361,074 57.060 0.17%
2019-01-28 0 90.80 90.75 90.80 90.50 92.50 1,487,411 135,117,073 90.840 56.94 56.91 56.94 56.75 58.01 2,371,916 56.965 -1.04%
2019-01-25 0 91.75 91.70 91.75 91.25 92.90 1,502,102 137,891,821 91.799 57.54 57.50 57.54 57.22 58.26 2,395,343 57.567 0.55%
2019-01-24 0 91.25 91.20 91.25 90.30 91.80 1,767,007 161,127,701 91.187 57.22 57.19 57.22 56.63 57.57 2,817,777 57.183 1.84%
2019-01-23 0 89.60 89.60 89.65 88.60 91.20 1,673,353 150,889,259 90.172 56.19 56.19 56.22 55.56 57.19 2,668,431 56.546 0.56%
2019-01-22 0 89.10 89.05 89.10 88.70 89.65 1,539,958 137,219,560 89.106 55.87 55.84 55.87 55.62 56.22 2,455,711 55.878 -0.11%
2019-01-21 0 89.20 89.15 89.20 88.80 90.00 1,137,838 101,482,320 89.189 55.94 55.91 55.94 55.69 56.44 1,814,466 55.930 -1.65%
2019-01-18 0 90.70 90.65 90.70 90.00 91.20 1,598,656 144,945,788 90.667 56.88 56.85 56.88 56.44 57.19 2,549,314 56.857 1.11%
2019-01-17 0 89.70 89.65 89.70 89.10 90.50 1,221,943 109,768,734 89.831 56.25 56.22 56.25 55.87 56.75 1,948,585 56.333 0.11%
2019-01-16 0 89.60 89.55 89.60 87.15 89.90 1,697,787 151,641,737 89.317 56.19 56.16 56.19 54.65 56.38 2,707,395 56.010 1.59%
2019-01-15 0 88.20 88.20 88.35 85.80 88.50 1,636,856 143,851,451 87.883 55.31 55.31 55.40 53.80 55.50 2,610,230 55.111 1.09%
2019-01-14 0 87.25 87.25 87.30 85.85 87.50 934,024 81,170,995 86.905 54.71 54.71 54.75 53.84 54.87 1,489,452 54.497 -0.17%
2019-01-11 0 87.40 87.25 87.40 85.70 87.45 1,082,445 94,091,440 86.925 54.81 54.71 54.81 53.74 54.84 1,726,133 54.510 0.06%
2019-01-10 0 87.35 87.05 87.35 85.65 87.40 1,634,874 142,090,634 86.912 54.78 54.59 54.78 53.71 54.81 2,607,070 54.502 1.57%
2019-01-09 0 86.00 85.95 86.00 83.75 86.50 3,180,347 272,760,316 85.764 53.93 53.90 53.93 52.52 54.24 5,071,575 53.782 3.37%
2019-01-08 0 83.20 83.20 83.25 81.75 83.95 1,232,822 102,446,223 83.099 52.17 52.17 52.21 51.26 52.64 1,965,933 52.111 0.97%
2019-01-07 0 82.40 82.40 82.60 81.25 82.90 986,013 81,363,433 82.518 51.67 51.67 51.80 50.95 51.99 1,572,356 51.746 0.73%
2019-01-04 0 81.80 81.75 81.80 79.50 81.90 886,704 72,139,124 81.356 51.30 51.26 51.30 49.85 51.36 1,413,992 51.018 2.89%
2019-01-03 0 79.50 79.50 79.60 79.00 80.25 933,269 74,196,989 79.502 49.85 49.85 49.92 49.54 50.32 1,488,248 49.855 -0.44%
2019-01-02 0 79.85 79.80 79.85 79.25 83.30 1,330,026 106,525,987 80.093 50.07 50.04 50.07 49.70 52.24 2,120,941 50.226 -3.45%
2018-12-31 0 82.70 82.65 82.70 82.55 83.35 358,723 29,714,919 82.835 51.86 51.83 51.86 51.77 52.27 572,042 51.945 -0.06%
2018-12-28 0 82.75 82.60 82.75 82.15 83.55 521,668 43,130,054 82.677 51.89 51.80 51.89 51.52 52.39 831,884 51.846 -0.54%
2018-12-27 0 83.20 83.15 83.20 82.30 84.50 651,008 54,311,998 83.428 52.17 52.14 52.17 51.61 52.99 1,038,137 52.317 -0.18%
2018-12-24 0 83.35 83.05 83.35 82.05 83.50 317,646 26,283,665 82.745 52.27 52.08 52.27 51.45 52.36 506,538 51.889 0.24%
2018-12-21 0 83.15 83.15 83.30 82.30 83.60 1,346,750 111,941,476 83.120 52.14 52.14 52.24 51.61 52.42 2,147,610 52.124 -0.48%
2018-12-20 0 83.55 83.45 83.55 82.60 84.00 787,951 65,674,167 83.348 52.39 52.33 52.39 51.80 52.68 1,256,515 52.267 -0.06%
2018-12-19 0 83.60 83.60 83.65 83.45 85.40 820,192 68,725,015 83.791 52.42 52.42 52.46 52.33 53.55 1,307,928 52.545 -0.65%
2018-12-18 0 84.15 84.10 84.15 83.55 84.85 1,016,303 85,544,525 84.172 52.77 52.74 52.77 52.39 53.21 1,620,659 52.784 -0.30%
2018-12-17 0 84.40 84.20 84.40 83.35 84.50 1,023,133 86,114,327 84.167 52.93 52.80 52.93 52.27 52.99 1,631,550 52.781 1.02%
2018-12-14 0 83.55 83.40 83.55 82.70 83.90 1,475,877 123,097,344 83.406 52.39 52.30 52.39 51.86 52.61 2,353,523 52.303 1.27%
2018-12-13 0 82.50 82.40 82.50 81.60 82.60 1,636,942 134,535,793 82.187 51.74 51.67 51.74 51.17 51.80 2,610,367 51.539 0.30%
2018-12-12 0 82.25 81.95 82.25 81.70 82.80 1,528,544 125,576,181 82.154 51.58 51.39 51.58 51.23 51.92 2,437,509 51.518 1.29%
2018-12-11 0 81.20 81.10 81.20 80.20 81.75 1,000,043 81,238,761 81.235 50.92 50.86 50.92 50.29 51.26 1,594,730 50.942 0.00%
2018-12-10 0 81.20 81.10 81.20 80.70 81.95 1,048,134 85,065,335 81.159 50.92 50.86 50.92 50.61 51.39 1,671,418 50.894 -0.92%
2018-12-07 0 81.95 81.90 81.95 81.75 85.80 2,419,157 200,372,891 82.828 51.39 51.36 51.39 51.26 53.80 3,857,735 51.941 -1.03%
2018-12-06 0 82.80 82.80 82.85 81.85 83.75 2,000,140 165,679,438 82.834 51.92 51.92 51.95 51.33 52.52 3,189,545 51.945 -1.43%
2018-12-05 0 84.00 83.95 84.00 83.35 84.45 1,639,077 138,160,719 84.292 52.68 52.64 52.68 52.27 52.96 2,613,772 52.859 -1.23%
2018-12-04 0 85.05 85.00 85.05 84.15 85.90 2,193,113 186,157,685 84.883 53.33 53.30 53.33 52.77 53.87 3,497,272 53.229 -1.56%
2018-12-03 0 86.40 86.40 86.45 86.40 88.45 2,577,249 224,111,835 86.958 54.18 54.18 54.21 54.18 55.47 4,109,838 54.531 -0.12%
2018-11-30 0 86.50 86.45 86.50 86.30 87.50 2,050,988 177,862,908 86.721 54.24 54.21 54.24 54.12 54.87 3,270,630 54.382 0.17%
2018-11-29 0 86.35 86.35 86.40 86.20 87.40 1,705,563 147,752,704 86.630 54.15 54.15 54.18 54.06 54.81 2,719,795 54.325 -0.58%
2018-11-28 0 86.85 86.85 86.90 86.50 87.80 3,010,989 261,621,444 86.889 54.46 54.46 54.49 54.24 55.06 4,801,507 54.487 -0.12%
2018-11-27 0 86.95 86.90 86.95 86.50 88.25 1,302,808 113,496,865 87.117 54.53 54.49 54.53 54.24 55.34 2,077,537 54.630 -0.40%
2018-11-26 0 87.30 87.30 87.40 85.65 88.00 2,024,500 176,888,789 87.374 54.75 54.75 54.81 53.71 55.18 3,228,391 54.792 2.11%
2018-11-23 0 85.50 85.50 85.60 85.20 86.60 1,104,235 94,674,805 85.738 53.62 53.62 53.68 53.43 54.31 1,760,880 53.766 -1.27%
2018-11-22 0 86.60 86.60 86.65 86.45 87.95 1,592,488 138,704,421 87.099 54.31 54.31 54.34 54.21 55.15 2,539,478 54.619 -1.25%
2018-11-21 0 87.70 87.65 87.70 86.30 87.75 1,541,380 134,504,891 87.263 55.00 54.96 55.00 54.12 55.03 2,457,978 54.722 1.10%
2018-11-20 0 86.75 86.75 86.80 86.60 89.30 1,332,046 116,732,348 87.634 54.40 54.40 54.43 54.31 56.00 2,124,162 54.955 -1.81%
2018-11-19 0 88.35 88.30 88.35 86.75 88.45 1,544,666 135,636,142 87.809 55.40 55.37 55.40 54.40 55.47 2,463,219 55.065 1.55%
2018-11-16 0 87.00 86.95 87.00 86.20 87.10 1,111,618 96,407,441 86.727 54.56 54.53 54.56 54.06 54.62 1,772,654 54.386 0.46%
2018-11-15 0 86.60 86.55 86.60 84.75 86.80 1,561,558 134,528,859 86.150 54.31 54.27 54.31 53.15 54.43 2,490,156 54.024 1.35%
2018-11-14 0 85.45 85.40 85.45 84.45 86.45 1,138,202 97,381,768 85.558 53.59 53.55 53.59 52.96 54.21 1,815,046 53.652 0.89%
2018-11-13 0 84.70 84.65 84.70 82.10 85.00 1,281,420 107,552,675 83.932 53.11 53.08 53.11 51.48 53.30 2,043,430 52.633 0.89%
2018-11-12 0 83.95 83.95 84.05 83.05 84.70 1,028,660 86,299,155 83.895 52.64 52.64 52.71 52.08 53.11 1,640,364 52.610 0.84%
2018-11-09 0 83.25 83.20 83.25 82.15 85.15 1,550,129 129,079,935 83.270 52.21 52.17 52.21 51.52 53.40 2,471,930 52.218 -3.42%
2018-11-08 0 86.20 86.15 86.20 85.15 86.45 1,404,197 120,859,432 86.070 54.06 54.02 54.06 53.40 54.21 2,239,218 53.974 1.00%
2018-11-07 0 85.35 85.25 85.35 84.10 86.20 1,034,418 88,317,220 85.379 53.52 53.46 53.52 52.74 54.06 1,649,546 53.540 0.12%
2018-11-06 0 85.25 85.20 85.25 82.95 85.45 1,058,362 89,800,699 84.849 53.46 53.43 53.46 52.02 53.59 1,687,729 53.208 2.77%
2018-11-05 0 82.95 82.95 83.00 82.60 85.85 1,344,167 112,630,529 83.792 52.02 52.02 52.05 51.80 53.84 2,143,491 52.545 -3.55%
2018-11-02 0 86.00 85.95 86.00 82.70 86.95 2,641,590 225,778,700 85.471 53.93 53.90 53.93 51.86 54.53 4,212,440 53.598 4.56%
2018-11-01 0 82.25 82.20 82.25 80.95 83.00 1,267,690 104,084,590 82.106 51.58 51.55 51.58 50.76 52.05 2,021,536 51.488 1.11%
2018-10-31 0 81.35 81.30 81.35 80.45 82.10 1,313,292 106,508,030 81.100 51.01 50.98 51.01 50.45 51.48 2,094,255 50.857 -0.06%
2018-10-30 0 81.40 81.40 81.55 81.10 82.25 845,782 69,043,351 81.633 51.05 51.05 51.14 50.86 51.58 1,348,736 51.191 -1.03%
2018-10-29 0 82.25 82.25 82.40 81.60 82.90 1,046,048 85,945,983 82.163 51.58 51.58 51.67 51.17 51.99 1,668,092 51.524 0.37%
2018-10-26 0 81.95 81.95 82.10 81.50 83.10 1,012,506 83,366,768 82.337 51.39 51.39 51.48 51.11 52.11 1,614,604 51.633 -1.32%
2018-10-25 0 83.05 82.95 83.05 82.05 83.10 1,179,152 97,422,582 82.621 52.08 52.02 52.08 51.45 52.11 1,880,348 51.811 -0.12%
2018-10-24 0 83.15 83.15 83.30 82.10 84.35 1,408,155 117,827,909 83.675 52.14 52.14 52.24 51.48 52.90 2,245,530 52.472 0.42%
2018-10-23 0 82.80 82.55 82.80 82.10 84.15 1,796,956 149,486,248 83.189 51.92 51.77 51.92 51.48 52.77 2,865,536 52.167 -1.43%
2018-10-22 0 84.00 83.95 84.00 82.15 84.35 1,719,501 143,429,812 83.414 52.68 52.64 52.68 51.52 52.90 2,742,021 52.308 0.72%
2018-10-19 0 83.40 83.20 83.40 82.10 84.00 1,332,737 111,072,898 83.342 52.30 52.17 52.30 51.48 52.68 2,125,264 52.263 -0.83%
2018-10-18 0 84.10 84.10 84.25 83.50 84.80 1,445,782 121,888,959 84.307 52.74 52.74 52.83 52.36 53.18 2,305,532 52.868 1.45%
2018-10-16 0 82.90 82.70 82.90 81.20 83.90 1,274,059 105,278,533 82.632 51.99 51.86 51.99 50.92 52.61 2,031,692 51.818 0.55%
2018-10-15 0 82.45 82.30 82.45 81.00 83.00 963,001 79,260,935 82.306 51.70 51.61 51.70 50.79 52.05 1,535,660 51.614 0.79%
2018-10-12 0 81.80 81.75 82.00 75.85 82.40 1,416,947 116,203,072 82.009 51.30 51.26 51.42 47.56 51.67 2,259,550 51.428 -0.79%
2018-10-11 0 82.45 82.40 82.45 82.15 84.75 1,387,595 115,454,469 83.205 51.70 51.67 51.70 51.52 53.15 2,212,744 52.177 -2.71%
2018-10-10 0 84.75 84.75 84.90 84.45 85.75 1,190,010 101,149,489 84.999 53.15 53.15 53.24 52.96 53.77 1,897,662 53.302 0.95%
2018-10-09 0 83.95 83.95 84.10 82.10 84.55 1,279,821 107,241,735 83.794 52.64 52.64 52.74 51.48 53.02 2,040,881 52.547 1.45%
2018-10-08 0 82.75 82.60 82.75 82.10 84.00 660,855 54,922,964 83.109 51.89 51.80 51.89 51.48 52.68 1,053,840 52.117 -0.12%
2018-10-05 0 82.85 82.70 82.85 82.50 84.40 715,770 59,545,486 83.191 51.95 51.86 51.95 51.74 52.93 1,141,410 52.168 -0.90%
2018-10-04 0 83.60 83.60 83.70 83.50 85.60 1,595,109 134,332,892 84.215 52.42 52.42 52.49 52.36 53.68 2,543,658 52.811 -2.22%
2018-10-03 0 85.50 85.45 85.50 82.95 86.40 2,443,678 207,057,861 84.732 53.62 53.59 53.62 52.02 54.18 3,896,838 53.135 4.84%
2018-10-02 0 81.55 81.55 81.60 81.50 86.80 2,458,728 203,891,718 82.926 51.14 51.14 51.17 51.11 54.43 3,920,838 52.002 -4.90%
2018-09-28 0 85.75 85.75 85.85 85.35 86.75 1,039,883 89,283,243 85.859 53.77 53.77 53.84 53.52 54.40 1,658,261 53.841 -0.52%
2018-09-27 0 86.20 86.20 86.25 86.15 87.20 623,508 53,918,811 86.477 54.06 54.06 54.09 54.02 54.68 994,284 54.229 -1.15%
2018-09-26 0 87.20 87.15 87.20 86.15 88.45 1,605,168 140,577,214 87.578 54.68 54.65 54.68 54.02 55.47 2,559,699 54.919 1.10%
2018-09-24 0 86.25 86.20 86.25 86.05 89.05 739,563 64,086,118 86.654 54.09 54.06 54.09 53.96 55.84 1,179,352 54.340 -2.32%
2018-09-21 0 88.30 88.10 88.30 86.75 88.50 1,026,158 90,313,328 88.011 55.37 55.25 55.37 54.40 55.50 1,636,374 55.191 0.97%
2018-09-20 0 87.45 87.40 87.45 86.65 87.95 568,335 49,655,551 87.370 54.84 54.81 54.84 54.34 55.15 906,302 54.789 1.16%
2018-09-19 0 86.45 86.45 86.60 86.45 87.60 982,500 85,341,412 86.861 54.21 54.21 54.31 54.21 54.93 1,566,754 54.470 -0.46%
2018-09-18 0 86.85 86.85 87.05 85.60 87.80 1,090,772 94,628,531 86.754 54.46 54.46 54.59 53.68 55.06 1,739,412 54.403 0.46%
2018-09-17 0 86.45 86.45 86.50 86.10 88.30 840,621 72,804,436 86.608 54.21 54.21 54.24 53.99 55.37 1,340,505 54.311 -1.31%
2018-09-14 0 87.60 87.60 87.65 87.20 88.20 873,824 76,654,423 87.723 54.93 54.93 54.96 54.68 55.31 1,393,453 55.010 1.68%
2018-09-13 0 86.15 86.00 86.15 85.15 86.15 668,750 57,282,587 85.656 54.02 53.93 54.02 53.40 54.02 1,066,430 53.714 1.23%
2018-09-12 0 85.10 85.10 85.20 83.05 85.55 588,649 49,889,685 84.753 53.37 53.37 53.43 52.08 53.65 938,696 53.148 0.47%
2018-09-11 0 84.70 84.50 84.70 83.45 86.10 1,123,082 94,721,985 84.341 53.11 52.99 53.11 52.33 53.99 1,790,935 52.890 0.00%
2018-09-10 0 84.70 84.65 84.70 83.85 85.70 835,233 70,735,571 84.690 53.11 53.08 53.11 52.58 53.74 1,331,913 53.108 -0.82%
2018-09-07 0 85.40 85.40 85.50 84.55 87.00 1,425,894 122,001,810 85.562 53.55 53.55 53.62 53.02 54.56 2,273,817 53.655 -0.81%
2018-09-06 0 86.10 85.90 86.10 85.00 87.85 1,418,971 122,275,438 86.172 53.99 53.87 53.99 53.30 55.09 2,262,778 54.038 -0.17%
2018-09-05 0 86.25 86.10 86.25 85.95 89.75 1,447,252 126,284,550 87.258 54.09 53.99 54.09 53.90 56.28 2,307,876 54.719 -2.71%
2018-09-04 0 89.85 89.75 89.85 88.95 90.30 521,823 46,767,149 89.623 55.59 55.53 55.59 55.03 55.87 843,395 55.451 0.45%
2018-09-03 0 89.45 89.30 89.45 88.60 89.80 515,376 45,929,900 89.119 55.34 55.25 55.34 54.82 55.56 832,975 55.140 0.79%
2018-08-31 0 88.75 88.75 88.90 88.60 90.25 1,380,597 122,972,933 89.072 54.91 54.91 55.00 54.82 55.84 2,231,386 55.111 -2.42%
2018-08-30 0 90.95 90.85 90.95 90.05 91.80 1,113,274 100,916,319 90.648 56.27 56.21 56.27 55.72 56.80 1,799,326 56.086 0.11%
2018-08-29 0 90.85 90.70 90.85 89.50 90.85 1,023,284 92,444,694 90.341 56.21 56.12 56.21 55.38 56.21 1,653,880 55.896 1.51%
2018-08-28 0 89.50 89.50 89.55 89.20 91.35 886,762 79,632,198 89.801 55.38 55.38 55.41 55.19 56.52 1,433,226 55.561 -0.94%
2018-08-27 0 90.35 90.35 90.40 89.50 90.80 1,355,926 122,330,329 90.219 55.90 55.90 55.93 55.38 56.18 2,191,511 55.820 1.92%
2018-08-24 0 88.65 88.65 88.70 88.50 89.65 1,172,393 104,351,999 89.008 54.85 54.85 54.88 54.76 55.47 1,894,877 55.071 -0.11%
2018-08-23 0 88.75 88.70 88.75 88.05 91.30 2,529,895 226,735,096 89.622 54.91 54.88 54.91 54.48 56.49 4,088,935 55.451 -1.88%
2018-08-22 0 90.45 90.40 90.45 89.70 91.40 1,099,484 99,276,351 90.294 55.96 55.93 55.96 55.50 56.55 1,777,038 55.866 -0.60%
2018-08-21 0 91.00 90.95 91.00 90.10 91.80 1,212,558 110,006,609 90.723 56.30 56.27 56.30 55.75 56.80 1,959,793 56.132 0.00%
2018-08-20 0 91.00 90.90 91.00 90.45 92.00 2,316,286 210,895,543 91.049 56.30 56.24 56.30 55.96 56.92 3,743,690 56.334 0.28%
2018-08-17 0 90.75 90.70 90.75 89.95 91.75 2,368,261 214,770,150 90.687 56.15 56.12 56.15 55.65 56.77 3,827,694 56.110 0.83%
2018-08-16 0 90.00 90.00 90.10 88.80 90.70 2,230,916 201,151,743 90.166 55.68 55.68 55.75 54.94 56.12 3,605,711 55.787 1.47%
2018-08-15 0 88.70 88.65 88.70 88.05 91.95 2,713,742 241,545,343 89.008 54.88 54.85 54.88 54.48 56.89 4,386,077 55.071 0.74%
2018-08-14 0 88.05 88.00 88.05 87.60 88.70 1,816,748 160,041,261 88.092 54.48 54.45 54.48 54.20 54.88 2,936,313 54.504 0.17%
2018-08-13 0 87.90 87.75 87.90 86.50 88.10 1,355,422 118,619,666 87.515 54.39 54.29 54.39 53.52 54.51 2,190,697 54.147 -0.11%
2018-08-10 0 88.00 87.80 88.00 86.90 88.15 1,631,887 142,835,591 87.528 54.45 54.32 54.45 53.77 54.54 2,637,532 54.155 1.09%
2018-08-09 0 87.05 87.00 87.05 85.20 87.50 1,240,296 107,902,530 86.997 53.86 53.83 53.86 52.71 54.14 2,004,625 53.827 0.29%
2018-08-08 0 86.80 86.80 86.90 86.55 88.50 2,165,285 188,467,559 87.041 53.70 53.70 53.77 53.55 54.76 3,499,635 53.853 0.00%
2018-08-07 0 86.80 86.75 86.80 84.50 87.00 1,546,494 132,942,333 85.964 53.70 53.67 53.70 52.28 53.83 2,499,516 53.187 2.72%
2018-08-06 0 84.50 84.45 84.50 84.10 85.25 906,842 76,774,152 84.661 52.28 52.25 52.28 52.03 52.75 1,465,681 52.381 -0.88%
2018-08-03 0 85.25 85.15 85.25 84.20 85.25 1,509,143 127,851,722 84.718 52.75 52.68 52.75 52.10 52.75 2,439,148 52.417 1.43%
2018-08-02 0 84.05 83.95 84.05 83.75 85.20 1,631,466 137,556,509 84.315 52.00 51.94 52.00 51.82 52.71 2,636,852 52.167 -1.06%
2018-08-01 0 84.95 84.95 85.00 84.30 85.50 1,344,082 114,230,756 84.988 52.56 52.56 52.59 52.16 52.90 2,172,368 52.584 -0.18%
2018-07-31 0 85.10 84.95 85.10 84.30 85.30 1,717,305 145,813,227 84.908 52.65 52.56 52.65 52.16 52.78 2,775,589 52.534 0.00%
2018-07-30 0 85.10 85.10 85.15 84.60 85.80 791,786 67,436,945 85.171 52.65 52.65 52.68 52.34 53.09 1,279,722 52.697 0.29%
2018-07-27 0 84.85 84.80 84.85 83.55 85.30 962,770 81,427,671 84.576 52.50 52.47 52.50 51.69 52.78 1,556,074 52.329 0.53%
2018-07-26 0 84.40 84.35 84.40 83.50 84.45 1,084,857 91,162,241 84.032 52.22 52.19 52.22 51.66 52.25 1,753,397 51.992 0.96%
2018-07-25 0 83.60 83.60 83.65 82.65 83.70 712,138 59,283,536 83.247 51.72 51.72 51.76 51.14 51.79 1,150,991 51.507 1.52%
2018-07-24 0 82.35 82.35 82.45 82.00 83.15 1,001,079 82,569,281 82.480 50.95 50.95 51.01 50.73 51.45 1,617,991 51.032 0.12%
2018-07-23 0 82.25 82.20 82.25 81.55 84.20 1,814,135 149,114,165 82.196 50.89 50.86 50.89 50.46 52.10 2,932,090 50.856 -3.24%
2018-07-20 0 85.00 84.90 85.00 83.60 85.00 1,211,029 102,425,518 84.577 52.59 52.53 52.59 51.72 52.59 1,957,322 52.329 1.67%
2018-07-19 0 83.60 83.45 83.60 83.25 84.65 638,524 53,448,788 83.707 51.72 51.63 51.72 51.51 52.37 1,032,012 51.791 0.24%
2018-07-18 0 83.40 83.40 83.65 83.40 84.50 977,740 81,993,339 83.860 51.60 51.60 51.76 51.60 52.28 1,580,269 51.886 -0.95%
2018-07-17 0 84.20 83.90 84.20 83.50 84.70 731,080 61,384,564 83.964 52.10 51.91 52.10 51.66 52.41 1,181,606 51.950 0.30%
2018-07-16 0 83.95 83.90 83.95 82.45 84.05 885,533 73,717,313 83.246 51.94 51.91 51.94 51.01 52.00 1,431,240 51.506 1.08%
2018-07-13 0 83.05 83.00 83.05 82.90 84.90 1,180,551 98,545,128 83.474 51.38 51.35 51.38 51.29 52.53 1,908,062 51.647 -1.37%
2018-07-12 0 84.20 84.15 84.20 83.55 84.75 1,014,864 85,508,537 84.256 52.10 52.07 52.10 51.69 52.44 1,640,271 52.131 0.12%
2018-07-11 0 84.10 84.00 84.10 83.25 84.45 1,405,762 117,793,422 83.793 52.03 51.97 52.03 51.51 52.25 2,272,058 51.844 -2.38%
2018-07-10 0 86.15 86.15 86.20 86.10 87.25 964,873 83,529,612 86.571 53.30 53.30 53.33 53.27 53.98 1,559,473 53.563 0.12%
2018-07-09 0 86.05 86.00 86.05 85.80 87.70 1,291,955 111,842,751 86.569 53.24 53.21 53.24 53.09 54.26 2,088,118 53.562 0.06%
2018-07-06 0 86.00 85.95 86.00 84.10 86.10 1,771,932 151,011,489 85.224 53.21 53.18 53.21 52.03 53.27 2,863,880 52.730 1.96%
2018-07-05 0 84.35 84.30 84.35 83.95 85.35 1,288,048 108,949,501 84.585 52.19 52.16 52.19 51.94 52.81 2,081,804 52.334 -0.24%
2018-07-04 0 84.55 84.45 84.55 84.00 86.10 875,059 73,827,086 84.368 52.31 52.25 52.31 51.97 53.27 1,414,311 52.200 -1.86%
2018-07-03 0 86.15 86.10 86.15 82.85 86.20 2,248,525 190,422,890 84.688 53.30 53.27 53.30 51.26 53.33 3,634,172 52.398 3.67%
2018-06-29 0 83.10 83.10 83.15 82.65 85.00 2,475,600 206,396,105 83.372 51.42 51.42 51.45 51.14 52.59 4,001,181 51.584 -1.36%
2018-06-28 0 84.25 84.15 84.25 83.05 84.95 1,926,388 161,696,440 83.938 52.13 52.07 52.13 51.38 52.56 3,113,519 51.934 0.60%
2018-06-27 0 83.75 83.55 83.75 83.20 85.30 1,152,783 96,848,573 84.013 51.82 51.69 51.82 51.48 52.78 1,863,182 51.980 0.24%
2018-06-26 0 83.55 83.50 83.55 82.75 84.45 2,328,156 195,269,455 83.873 51.69 51.66 51.69 51.20 52.25 3,762,875 51.894 -1.24%
2018-06-25 0 84.60 84.55 84.60 84.20 85.85 1,512,154 128,202,736 84.782 52.34 52.31 52.34 52.10 53.12 2,444,014 52.456 -0.94%
2018-06-22 0 85.40 85.35 85.40 84.85 86.00 1,294,007 110,425,279 85.336 52.84 52.81 52.84 52.50 53.21 2,091,435 52.799 -0.64%
2018-06-21 0 85.95 85.90 85.95 84.85 86.50 3,255,810 278,682,826 85.596 53.18 53.15 53.18 52.50 53.52 5,262,193 52.959 0.47%
2018-06-20 0 85.55 85.55 85.65 83.00 86.35 2,461,067 209,007,218 84.925 52.93 52.93 52.99 51.35 53.43 3,977,692 52.545 1.85%
2018-06-19 0 84.00 83.95 84.00 82.95 86.85 3,993,902 333,999,644 83.627 51.97 51.94 51.97 51.32 53.74 6,455,132 51.742 0.90%
2018-06-15 0 83.25 83.10 83.25 82.90 83.70 3,812,007 317,508,603 83.292 51.51 51.42 51.51 51.29 51.79 6,161,144 51.534 0.30%
2018-06-14 0 83.00 83.00 83.10 82.80 83.60 2,343,055 194,745,828 83.116 51.35 51.35 51.42 51.23 51.72 3,786,955 51.425 -0.18%
2018-06-13 0 83.15 83.10 83.15 82.20 83.80 1,786,118 148,222,177 82.986 51.45 51.42 51.45 50.86 51.85 2,886,808 51.345 0.48%
2018-06-12 0 82.75 82.75 82.80 82.40 83.80 1,212,995 100,547,955 82.892 51.20 51.20 51.23 50.98 51.85 1,960,499 51.287 0.36%
2018-06-11 0 82.45 82.45 82.55 82.15 83.65 1,649,268 136,494,902 82.761 51.01 51.01 51.08 50.83 51.76 2,665,624 51.206 -0.96%
2018-06-08 0 83.25 83.00 83.25 82.60 83.50 1,307,448 108,728,075 83.161 51.51 51.35 51.51 51.11 51.66 2,113,159 51.453 0.06%
2018-06-07 0 83.20 83.20 83.25 82.30 83.20 1,560,845 129,365,054 82.881 51.48 51.48 51.51 50.92 51.48 2,522,711 51.280 0.91%
2018-06-06 0 82.45 82.35 82.45 81.75 82.45 1,568,157 128,779,738 82.122 51.01 50.95 51.01 50.58 51.01 2,534,529 50.810 1.10%
2018-06-05 0 81.55 81.55 81.60 80.50 82.50 1,948,991 158,823,712 81.490 50.46 50.46 50.49 49.81 51.04 3,150,051 50.419 1.43%
2018-06-04 0 80.40 80.40 80.50 80.20 81.00 804,320 64,858,012 80.637 49.74 49.74 49.81 49.62 50.12 1,299,980 49.892 -0.31%
2018-06-01 0 80.65 80.50 80.65 80.10 81.00 1,779,155 143,319,237 80.555 49.90 49.81 49.90 49.56 50.12 2,875,554 49.841 -0.31%
2018-05-31 0 80.90 80.70 80.90 79.00 80.90 2,300,845 184,898,225 80.361 50.05 49.93 50.05 48.88 50.05 3,718,734 49.721 2.02%
2018-05-30 0 79.30 79.20 79.30 78.70 79.85 1,343,924 106,423,641 79.189 49.06 49.00 49.06 48.69 49.40 2,172,113 48.995 -0.69%
2018-05-29 0 79.85 79.80 79.85 79.45 80.00 981,878 78,285,596 79.730 49.40 49.37 49.40 49.16 49.50 1,586,957 49.331 0.31%
2018-05-28 0 79.60 79.50 79.60 78.75 79.80 443,209 35,192,959 79.405 49.25 49.19 49.25 48.72 49.37 716,335 49.129 0.57%
2018-05-25 0 79.15 79.10 79.15 78.95 80.10 947,488 75,139,062 79.303 48.97 48.94 48.97 48.85 49.56 1,531,375 49.066 -0.25%
2018-05-24 0 79.35 79.15 79.35 78.30 79.90 1,175,398 92,941,971 79.073 49.10 48.97 49.10 48.45 49.44 1,899,733 48.924 0.70%
2018-05-23 0 78.80 78.60 78.80 78.00 79.60 1,281,102 100,910,325 78.768 48.75 48.63 48.75 48.26 49.25 2,070,577 48.735 -0.94%
2018-05-21 0 79.55 79.40 79.55 78.75 79.70 736,471 58,374,069 79.262 49.22 49.13 49.22 48.72 49.31 1,190,319 49.041 0.32%
2018-05-18 0 79.30 79.05 79.30 77.80 79.50 2,017,467 158,867,971 78.746 49.06 48.91 49.06 48.14 49.19 3,260,725 48.722 1.93%
2018-05-17 0 77.80 77.80 77.85 77.80 80.20 1,411,378 110,799,169 78.504 48.14 48.14 48.17 48.14 49.62 2,281,135 48.572 -1.95%
2018-05-16 0 79.35 79.10 79.35 77.65 79.80 1,387,246 109,577,882 78.990 49.10 48.94 49.10 48.04 49.37 2,242,132 48.872 -1.00%
2018-05-15 0 80.15 80.15 80.20 78.00 80.50 1,564,203 125,150,436 80.009 49.59 49.59 49.62 48.26 49.81 2,528,138 49.503 0.19%
2018-05-14 0 80.00 80.00 80.05 79.10 80.15 1,779,681 141,929,283 79.750 49.50 49.50 49.53 48.94 49.59 2,876,404 49.343 1.07%
2018-05-11 0 79.15 79.10 79.15 77.15 79.50 2,385,325 187,924,945 78.784 48.97 48.94 48.97 47.73 49.19 3,855,274 48.745 2.99%
2018-05-10 0 76.85 76.75 76.85 76.30 77.80 786,077 60,437,270 76.885 47.55 47.49 47.55 47.21 48.14 1,270,494 47.570 -0.52%
2018-05-09 0 77.25 77.05 77.25 76.55 77.35 963,375 74,074,264 76.890 47.80 47.67 47.80 47.36 47.86 1,557,052 47.573 -0.19%
2018-05-08 0 77.40 77.05 77.40 75.00 77.40 1,317,224 101,037,818 76.705 47.89 47.67 47.89 46.40 47.89 2,128,959 47.459 2.52%
2018-05-07 0 75.50 75.45 75.50 74.90 76.25 664,629 49,971,020 75.186 46.71 46.68 46.71 46.34 47.18 1,074,205 46.519 -0.20%
2018-05-04 0 75.65 75.65 75.70 75.05 76.40 970,912 73,518,972 75.722 46.81 46.81 46.84 46.43 47.27 1,569,233 46.850 -1.43%
2018-05-03 0 76.75 76.65 76.75 75.95 77.10 1,475,289 112,970,695 76.575 47.49 47.42 47.49 46.99 47.70 2,384,431 47.378 -1.35%
2018-05-02 0 77.80 77.75 77.80 76.65 77.85 1,064,768 82,429,031 77.415 48.14 48.11 48.14 47.42 48.17 1,720,928 47.898 -0.26%
2018-04-30 0 78.00 77.90 78.00 75.90 78.00 1,371,627 106,407,508 77.578 48.26 48.20 48.26 46.96 48.26 2,216,888 47.999 3.38%
2018-04-27 0 75.45 75.35 75.45 74.90 75.75 1,255,532 94,532,316 75.293 46.68 46.62 46.68 46.34 46.87 2,029,250 46.585 0.07%
2018-04-26 0 75.40 75.35 75.40 74.90 75.70 1,603,891 120,711,619 75.262 46.65 46.62 46.65 46.34 46.84 2,592,284 46.566 -0.72%
2018-04-25 0 75.95 75.90 75.95 75.35 76.55 1,296,625 98,094,460 75.654 46.99 46.96 46.99 46.62 47.36 2,095,666 46.808 -0.85%
2018-04-24 0 76.60 76.40 76.60 76.15 77.40 1,650,337 126,357,555 76.565 47.39 47.27 47.39 47.12 47.89 2,667,352 47.372 -0.52%
2018-04-23 0 77.00 76.90 77.00 76.20 77.60 1,024,113 78,672,844 76.820 47.64 47.58 47.64 47.15 48.01 1,655,219 47.530 -0.39%
2018-04-20 0 77.30 77.10 77.30 76.90 78.35 1,354,992 104,940,326 77.447 47.83 47.70 47.83 47.58 48.48 2,190,002 47.918 -1.90%
2018-04-19 0 78.80 78.70 78.80 77.65 78.80 1,468,366 115,027,842 78.337 48.75 48.69 48.75 48.04 48.75 2,373,242 48.469 1.29%
2018-04-18 0 77.80 77.70 77.80 77.25 78.70 754,524 58,682,852 77.775 48.14 48.07 48.14 47.80 48.69 1,219,497 48.121 0.39%
2018-04-17 0 77.50 77.35 77.50 77.20 79.70 1,725,312 134,589,235 78.009 47.95 47.86 47.95 47.76 49.31 2,788,530 48.265 -1.08%
2018-04-16 0 78.35 78.25 78.35 77.60 79.80 1,182,526 92,882,973 78.546 48.48 48.41 48.48 48.01 49.37 1,911,254 48.598 -0.32%
2018-04-13 0 78.60 78.55 78.75 78.60 79.95 951,892 75,271,629 79.076 48.63 48.60 48.72 48.63 49.47 1,538,492 48.926 -0.69%
2018-04-12 0 79.15 79.05 79.15 78.50 80.25 1,098,890 87,141,856 79.300 48.97 48.91 48.97 48.57 49.65 1,776,078 49.064 -0.88%
2018-04-11 0 79.85 79.85 79.95 79.35 82.00 1,257,600 100,457,160 79.880 49.40 49.40 49.47 49.10 50.73 2,032,592 49.423 0.57%
2018-04-10 0 80.50 80.50 80.55 79.60 81.05 1,063,975 85,719,991 80.566 49.13 49.13 49.16 48.58 49.46 1,743,470 49.166 -0.06%
2018-04-09 0 80.55 80.55 80.70 80.15 81.20 1,213,253 97,785,052 80.597 49.16 49.16 49.25 48.91 49.55 1,988,083 49.186 0.31%
2018-04-06 0 80.30 80.25 80.30 78.55 80.45 1,356,627 107,887,114 79.526 49.00 48.97 49.00 47.94 49.10 2,223,021 48.532 2.49%
2018-04-04 0 78.35 78.25 78.35 78.30 79.45 1,597,132 125,763,203 78.743 47.81 47.75 47.81 47.78 48.49 2,617,122 48.054 -1.45%
2018-04-03 0 79.50 79.45 79.50 78.05 80.00 1,328,395 105,284,462 79.257 48.52 48.49 48.52 47.63 48.82 2,176,759 48.368 0.44%
2018-03-29 0 79.15 79.15 79.20 79.00 80.65 967,871 76,773,129 79.322 48.30 48.30 48.33 48.21 49.22 1,585,990 48.407 -0.94%
2018-03-28 0 79.90 79.90 80.00 79.60 80.50 2,646,047 211,857,005 80.065 48.76 48.76 48.82 48.58 49.13 4,335,914 48.861 -0.25%
2018-03-27 0 80.10 79.90 80.10 79.30 81.00 1,035,314 82,704,366 79.883 48.88 48.76 48.88 48.39 49.43 1,696,505 48.750 0.75%
2018-03-26 0 79.50 79.50 79.65 79.10 80.55 872,828 69,464,654 79.586 48.52 48.52 48.61 48.27 49.16 1,430,249 48.568 -1.61%
2018-03-23 0 80.80 80.65 80.80 79.00 80.80 1,750,262 139,644,224 79.785 49.31 49.22 49.31 48.21 49.31 2,868,046 48.690 -0.12%
2018-03-22 0 80.90 80.65 80.90 80.55 82.00 1,370,779 111,238,872 81.150 49.37 49.22 49.37 49.16 50.04 2,246,211 49.523 -0.31%
2018-03-21 0 81.15 81.15 81.20 81.00 82.00 1,047,751 85,266,732 81.381 49.52 49.52 49.55 49.43 50.04 1,716,885 49.664 -0.43%
2018-03-20 0 81.50 81.40 81.50 81.00 82.20 1,037,030 84,448,384 81.433 49.74 49.68 49.74 49.43 50.16 1,699,317 49.695 -0.85%
2018-03-19 0 82.20 82.15 82.20 80.50 82.40 1,213,009 99,272,452 81.840 50.16 50.13 50.16 49.13 50.29 1,987,683 49.944 0.80%
2018-03-16 0 81.55 81.55 81.60 81.05 82.55 8,782,852 717,121,805 81.650 49.77 49.77 49.80 49.46 50.38 14,391,917 49.828 0.87%
2018-03-15 0 80.85 80.80 80.85 78.60 80.90 2,563,480 205,620,567 80.211 49.34 49.31 49.34 47.97 49.37 4,200,616 48.950 1.06%
2018-03-14 0 80.00 79.95 80.00 78.65 80.10 1,460,295 116,087,482 79.496 48.82 48.79 48.82 48.00 48.88 2,392,895 48.513 0.00%
2018-03-13 0 80.00 79.85 80.00 79.45 80.50 1,321,282 105,396,820 79.769 48.82 48.73 48.82 48.49 49.13 2,165,103 48.680 -0.62%
2018-03-12 0 80.50 80.30 80.50 78.75 80.50 1,575,372 125,679,071 79.777 49.13 49.00 49.13 48.06 49.13 2,581,465 48.685 2.03%
2018-03-09 0 78.90 78.85 78.90 77.80 78.90 1,273,428 100,165,735 78.658 48.15 48.12 48.15 47.48 48.15 2,086,688 48.002 1.41%
2018-03-08 0 77.80 77.70 77.80 77.00 78.40 1,039,216 80,856,522 77.805 47.48 47.42 47.48 46.99 47.84 1,702,899 47.482 1.30%
2018-03-07 0 76.80 76.75 76.80 76.65 77.45 1,395,892 107,449,092 76.975 46.87 46.84 46.87 46.78 47.26 2,287,362 46.975 -0.97%
2018-03-06 0 77.55 77.55 77.60 77.35 78.50 1,012,190 78,557,020 77.611 47.33 47.33 47.36 47.20 47.91 1,658,613 47.363 0.52%
2018-03-05 0 77.15 77.10 77.15 77.00 79.00 1,391,319 107,981,595 77.611 47.08 47.05 47.08 46.99 48.21 2,279,868 47.363 -1.22%
2018-03-02 0 78.10 78.10 78.20 77.95 79.10 1,448,964 113,200,972 78.125 47.66 47.66 47.72 47.57 48.27 2,374,328 47.677 -1.39%
2018-03-01 0 79.20 79.10 79.20 78.15 79.20 1,100,040 86,528,911 78.660 48.33 48.27 48.33 47.69 48.33 1,802,568 48.003 0.00%
2018-02-28 0 79.20 79.10 79.20 77.95 79.20 2,055,605 161,674,624 78.651 48.33 48.27 48.33 47.57 48.33 3,368,393 47.998 -0.13%
2018-02-27 0 79.30 79.30 79.35 79.00 79.75 1,381,414 109,481,249 79.253 48.39 48.39 48.42 48.21 48.67 2,263,638 48.365 -0.13%
2018-02-26 0 79.40 79.30 79.40 77.25 79.40 2,829,793 222,925,376 78.778 48.45 48.39 48.45 47.14 48.45 4,637,007 48.075 2.45%
2018-02-23 0 77.50 77.45 77.50 75.80 77.55 2,039,053 157,171,302 77.081 47.30 47.26 47.30 46.26 47.33 3,341,270 47.039 2.11%
2018-02-22 0 75.90 75.70 75.90 75.00 76.00 2,022,561 152,993,284 75.643 46.32 46.20 46.32 45.77 46.38 3,314,246 46.162 0.60%
2018-02-21 0 75.45 75.40 75.50 74.80 75.50 1,258,553 94,741,980 75.278 46.04 46.01 46.07 45.65 46.07 2,062,313 45.940 0.20%
2018-02-20 0 75.30 75.25 75.30 74.00 75.55 1,405,920 105,344,210 74.929 45.95 45.92 45.95 45.16 46.11 2,303,794 45.726 1.35%
2018-02-15 0 74.30 74.25 74.30 74.00 75.40 1,502,352 111,663,560 74.326 45.34 45.31 45.34 45.16 46.01 2,461,811 45.358 0.07%
2018-02-14 0 74.25 74.25 74.30 73.45 74.90 1,601,051 118,617,906 74.088 45.31 45.31 45.34 44.82 45.71 2,623,543 45.213 0.95%
2018-02-13 0 73.55 73.50 73.55 73.40 74.50 1,343,913 99,251,605 73.853 44.88 44.85 44.88 44.79 45.46 2,202,187 45.070 -0.74%
2018-02-12 0 74.10 74.10 74.15 73.00 74.55 1,128,126 83,488,606 74.006 45.22 45.22 45.25 44.55 45.50 1,848,590 45.163 0.68%
2018-02-09 0 73.60 73.60 73.65 73.00 74.30 1,951,583 143,587,585 73.575 44.92 44.92 44.95 44.55 45.34 3,197,938 44.900 -1.47%
2018-02-08 0 74.70 74.70 74.75 74.20 75.70 1,130,919 84,520,137 74.736 45.59 45.59 45.62 45.28 46.20 1,853,167 45.608 0.54%
2018-02-07 0 74.30 74.30 74.35 73.60 75.30 2,238,343 166,652,489 74.454 45.34 45.34 45.37 44.92 45.95 3,667,834 45.436 -0.93%
2018-02-06 0 75.00 75.00 75.05 74.40 75.80 1,748,420 131,147,170 75.009 45.77 45.77 45.80 45.40 46.26 2,865,028 45.775 -2.28%
2018-02-05 0 76.75 76.75 76.80 76.45 77.90 798,235 61,370,882 76.883 46.84 46.84 46.87 46.65 47.54 1,308,018 46.919 -2.17%
2018-02-02 0 78.45 78.40 78.45 77.70 78.75 1,160,552 90,896,865 78.322 47.88 47.84 47.88 47.42 48.06 1,901,725 47.797 -0.57%
2018-02-01 0 78.90 78.90 78.95 77.80 79.10 1,277,640 100,499,844 78.661 48.15 48.15 48.18 47.48 48.27 2,093,590 48.004 0.83%
2018-01-31 0 78.25 78.20 78.25 77.75 79.00 1,923,391 150,258,736 78.122 47.75 47.72 47.75 47.45 48.21 3,151,742 47.675 -0.57%
2018-01-30 0 78.70 78.70 78.80 78.25 79.45 1,448,032 114,184,359 78.855 48.03 48.03 48.09 47.75 48.49 2,372,801 48.122 -0.25%
2018-01-29 0 78.90 78.90 79.00 78.90 80.00 1,772,290 140,494,193 79.273 48.15 48.15 48.21 48.15 48.82 2,904,142 48.377 -1.00%
2018-01-26 0 79.70 79.70 79.75 78.95 80.00 1,331,632 106,050,657 79.640 48.64 48.64 48.67 48.18 48.82 2,182,063 48.601 0.69%
2018-01-25 0 79.15 79.05 79.15 78.45 79.55 899,372 71,188,518 79.154 48.30 48.24 48.30 47.88 48.55 1,473,745 48.304 -0.63%
2018-01-24 0 79.65 79.55 79.65 78.50 79.65 1,731,893 137,293,272 79.274 48.61 48.55 48.61 47.91 48.61 2,837,946 48.378 0.50%
2018-01-23 0 79.25 79.20 79.25 78.20 79.55 1,904,340 150,385,209 78.970 48.36 48.33 48.36 47.72 48.55 3,120,524 48.192 1.28%
2018-01-22 0 78.25 78.25 78.30 77.85 78.45 2,170,856 169,415,124 78.041 47.75 47.75 47.78 47.51 47.88 3,557,248 47.625 0.32%
2018-01-19 0 78.00 77.95 78.00 76.90 78.00 1,724,035 133,686,778 77.543 47.60 47.57 47.60 46.93 47.60 2,825,070 47.322 1.17%
2018-01-18 0 77.10 77.10 77.20 77.10 77.50 1,412,449 109,258,468 77.354 47.05 47.05 47.11 47.05 47.30 2,314,493 47.206 -0.52%
2018-01-17 0 77.50 77.40 77.50 76.70 77.55 1,512,957 117,012,259 77.340 47.30 47.23 47.30 46.81 47.33 2,479,189 47.198 0.00%
2018-01-16 0 77.50 77.40 77.50 76.35 77.50 1,083,273 83,522,472 77.102 47.30 47.23 47.30 46.59 47.30 1,775,093 47.052 0.78%
2018-01-15 0 76.90 76.90 76.95 76.55 77.45 1,157,539 88,974,044 76.865 46.93 46.93 46.96 46.72 47.26 1,896,788 46.908 0.39%
2018-01-12 0 76.60 76.60 76.65 76.40 77.50 1,319,285 101,347,840 76.820 46.75 46.75 46.78 46.62 47.30 2,161,831 46.881 -0.58%
2018-01-11 0 77.05 77.05 77.10 76.80 77.85 2,204,816 170,067,202 77.134 47.02 47.02 47.05 46.87 47.51 3,612,896 47.072 -0.96%
2018-01-10 0 77.80 77.70 77.80 77.45 78.00 2,434,870 189,430,977 77.799 47.48 47.42 47.48 47.26 47.60 3,989,871 47.478 -0.26%
2018-01-09 0 78.00 77.95 78.00 77.00 78.00 2,401,007 186,888,212 77.837 47.60 47.57 47.60 46.99 47.60 3,934,382 47.501 0.39%
2018-01-08 0 77.70 77.60 77.70 76.65 77.70 4,230,985 326,571,352 77.186 47.42 47.36 47.42 46.78 47.42 6,933,054 47.104 2.98%
2018-01-05 0 75.45 75.40 75.45 73.75 75.80 6,458,644 478,702,121 74.118 46.04 46.01 46.04 45.01 46.26 10,583,381 45.231 2.65%
2018-01-04 0 73.50 73.45 73.50 73.30 74.00 1,874,808 138,012,674 73.614 44.85 44.82 44.85 44.73 45.16 3,072,132 44.924 0.27%
2018-01-03 0 73.30 73.25 73.30 72.70 73.50 2,369,119 173,382,319 73.184 44.73 44.70 44.73 44.37 44.85 3,882,129 44.662 0.83%
2018-01-02 0 72.70 72.65 72.70 72.50 73.15 1,671,130 121,456,460 72.679 44.37 44.34 44.37 44.24 44.64 2,738,377 44.353 0.48%
2017-12-29 0 72.35 72.30 72.35 72.25 72.80 1,069,267 77,500,427 72.480 44.15 44.12 44.15 44.09 44.43 1,752,142 44.232 -0.62%
2017-12-28 0 72.80 72.75 72.80 72.40 73.05 618,534 44,961,951 72.691 44.43 44.40 44.43 44.18 44.58 1,013,553 44.361 0.41%
2017-12-27 0 72.50 72.45 72.50 72.15 73.10 698,241 50,682,148 72.585 44.24 44.21 44.24 44.03 44.61 1,144,164 44.296 0.28%
2017-12-22 0 72.30 72.25 72.30 72.15 72.60 895,158 64,740,280 72.323 44.12 44.09 44.12 44.03 44.31 1,466,840 44.136 0.21%
2017-12-21 0 72.15 72.10 72.15 71.85 72.30 1,195,875 86,109,718 72.006 44.03 44.00 44.03 43.85 44.12 1,959,606 43.942 -1.10%
2017-12-20 0 72.95 72.90 72.95 72.50 73.00 1,848,550 134,357,493 72.683 44.52 44.49 44.52 44.24 44.55 3,029,105 44.356 -0.34%
2017-12-19 0 73.20 73.15 73.20 73.00 74.40 1,063,743 77,904,952 73.237 44.67 44.64 44.67 44.55 45.40 1,743,090 44.694 0.27%
2017-12-18 0 73.00 72.95 73.00 72.90 73.35 972,430 71,060,835 73.076 44.55 44.52 44.55 44.49 44.76 1,593,461 44.595 -0.07%
2017-12-15 0 73.05 73.05 73.10 73.05 74.35 2,443,429 178,916,320 73.223 44.58 44.58 44.61 44.58 45.37 4,003,896 44.686 -1.42%
2017-12-14 0 74.10 74.05 74.10 73.90 74.45 1,375,113 101,959,024 74.146 45.22 45.19 45.22 45.10 45.43 2,253,313 45.249 1.02%
2017-12-13 0 73.35 73.35 73.40 72.20 73.55 1,722,508 125,767,092 73.014 44.76 44.76 44.79 44.06 44.88 2,822,567 44.558 1.45%
2017-12-12 0 72.30 72.20 72.30 72.10 72.65 1,563,155 113,088,174 72.346 44.12 44.06 44.12 44.00 44.34 2,561,446 44.150 -0.41%
2017-12-11 0 72.60 72.55 72.60 72.50 73.15 1,601,429 116,487,375 72.740 44.31 44.27 44.31 44.24 44.64 2,624,163 44.390 -0.68%
2017-12-08 0 73.10 73.10 73.15 73.00 73.90 2,822,289 206,703,745 73.240 44.61 44.61 44.64 44.55 45.10 4,624,711 44.695 -0.61%
2017-12-07 0 73.55 73.50 73.55 73.50 74.70 1,948,979 143,982,735 73.876 44.88 44.85 44.88 44.85 45.59 3,193,671 45.084 -1.28%
2017-12-06 0 74.50 74.35 74.50 74.30 76.10 1,493,640 111,960,825 74.958 45.46 45.37 45.46 45.34 46.44 2,447,536 45.744 -1.59%
2017-12-05 0 75.70 75.65 75.70 75.30 76.10 1,427,544 108,146,008 75.757 46.20 46.17 46.20 45.95 46.44 2,339,228 46.231 0.33%
2017-12-04 0 75.45 75.45 75.50 74.85 76.15 944,241 71,211,730 75.417 46.04 46.04 46.07 45.68 46.47 1,547,269 46.024 -0.66%
2017-12-01 0 75.95 75.95 76.00 75.20 76.00 1,716,891 129,896,042 75.658 46.35 46.35 46.38 45.89 46.38 2,813,363 46.171 1.13%
2017-11-30 0 75.10 75.05 75.10 74.35 75.50 2,697,943 202,502,831 75.058 45.83 45.80 45.83 45.37 46.07 4,420,952 45.805 -0.27%
2017-11-29 0 75.30 75.25 75.35 74.90 75.85 1,365,803 102,884,542 75.329 45.95 45.92 45.98 45.71 46.29 2,238,057 45.970 -0.33%
2017-11-28 0 75.55 75.45 75.55 74.45 76.10 1,644,012 123,961,791 75.402 46.11 46.04 46.11 45.43 46.44 2,693,941 46.015 0.33%
2017-11-27 0 75.30 75.30 75.35 74.70 75.40 836,739 62,778,277 75.027 45.95 45.95 45.98 45.59 46.01 1,371,112 45.786 0.27%
2017-11-24 0 75.10 75.10 75.15 74.60 75.50 1,560,152 116,993,698 74.989 45.83 45.83 45.86 45.53 46.07 2,556,525 45.763 1.01%
2017-11-23 0 74.35 74.35 74.40 73.95 74.80 889,594 66,126,034 74.333 45.37 45.37 45.40 45.13 45.65 1,457,723 45.363 0.34%
2017-11-22 0 74.10 74.05 74.10 73.40 74.45 1,687,878 125,215,131 74.185 45.22 45.19 45.22 44.79 45.43 2,765,821 45.272 0.07%
2017-11-21 0 74.05 74.05 74.10 73.60 74.55 1,599,198 118,288,984 73.968 45.19 45.19 45.22 44.92 45.50 2,620,507 45.140 -0.74%
2017-11-20 0 74.60 74.55 74.60 74.15 75.75 1,623,710 121,046,180 74.549 45.53 45.50 45.53 45.25 46.23 2,660,673 45.495 -0.07%
2017-11-17 0 74.65 74.50 74.65 73.95 74.95 1,512,681 112,467,145 74.350 45.56 45.46 45.56 45.13 45.74 2,478,737 45.373 0.54%
2017-11-16 0 74.25 74.20 74.25 73.95 75.30 1,805,433 134,144,035 74.300 45.31 45.28 45.31 45.13 45.95 2,958,451 45.343 -0.74%
2017-11-15 0 74.80 74.75 74.80 74.50 75.30 1,569,908 117,371,240 74.763 45.65 45.62 45.65 45.46 45.95 2,572,511 45.625 -0.13%
2017-11-14 0 74.90 74.85 74.90 74.75 75.65 1,489,819 111,707,834 74.981 45.71 45.68 45.71 45.62 46.17 2,441,274 45.758 -0.47%
2017-11-13 0 75.25 75.05 75.25 74.70 76.25 1,672,612 125,410,000 74.979 45.92 45.80 45.92 45.59 46.53 2,740,806 45.757 -1.31%
2017-11-10 0 76.25 76.20 76.25 75.55 76.25 1,907,052 144,826,119 75.942 46.53 46.50 46.53 46.11 46.53 3,124,968 46.345 -1.10%
2017-11-09 0 77.10 77.10 77.15 76.95 77.70 1,413,918 109,256,694 77.272 47.05 47.05 47.08 46.96 47.42 2,316,900 47.156 -0.58%
2017-11-08 0 77.55 77.50 77.55 76.80 77.55 894,743 69,153,267 77.288 47.33 47.30 47.33 46.87 47.33 1,466,160 47.166 0.06%
2017-11-07 0 77.50 77.50 77.55 77.05 77.75 631,518 48,954,258 77.518 47.30 47.30 47.33 47.02 47.45 1,034,830 47.307 0.45%
2017-11-06 0 77.15 77.10 77.15 76.30 77.45 934,768 71,917,013 76.936 47.08 47.05 47.08 46.56 47.26 1,531,747 46.951 -0.32%
2017-11-03 0 77.40 77.40 77.45 77.25 77.65 845,760 65,464,213 77.403 47.23 47.23 47.26 47.14 47.39 1,385,895 47.236 0.19%
2017-11-02 0 77.25 77.20 77.25 77.00 77.45 1,048,657 81,007,755 77.249 47.14 47.11 47.14 46.99 47.26 1,718,369 47.142 0.00%
2017-11-01 0 77.25 77.20 77.25 76.80 77.40 1,159,740 89,495,304 77.168 47.14 47.11 47.14 46.87 47.23 1,900,394 47.093 0.26%
2017-10-31 0 77.05 77.05 77.10 76.85 77.25 2,015,042 155,217,991 77.030 47.02 47.02 47.05 46.90 47.14 3,301,925 47.008 0.33%
2017-10-30 0 76.80 76.80 76.85 76.30 77.00 586,319 45,002,559 76.754 46.87 46.87 46.90 46.56 46.99 960,765 46.840 -0.32%
2017-10-27 0 77.05 77.05 77.10 76.65 77.25 983,788 75,812,663 77.062 47.02 47.02 47.05 46.78 47.14 1,612,073 47.028 0.13%
2017-10-26 0 76.95 76.95 77.00 76.55 77.15 1,204,093 92,642,844 76.940 46.96 46.96 46.99 46.72 47.08 1,973,073 46.954 0.07%
2017-10-25 0 76.90 76.85 76.90 76.45 77.15 1,100,660 84,486,053 76.759 46.93 46.90 46.93 46.65 47.08 1,803,584 46.843 -0.13%
2017-10-24 0 77.00 77.00 77.05 76.10 77.10 1,653,138 126,920,470 76.775 46.99 46.99 47.02 46.44 47.05 2,708,895 46.853 0.39%
2017-10-23 0 76.70 76.65 76.70 76.00 76.80 1,652,424 126,315,285 76.442 46.81 46.78 46.81 46.38 46.87 2,707,725 46.650 0.13%
2017-10-20 0 76.60 76.55 76.60 75.95 76.65 1,530,256 116,920,806 76.406 46.75 46.72 46.75 46.35 46.78 2,507,536 46.628 0.79%
2017-10-19 0 76.00 75.90 76.00 75.55 76.90 2,169,572 165,448,553 76.259 46.38 46.32 46.38 46.11 46.93 3,555,144 46.538 -0.52%
2017-10-18 0 76.40 76.40 76.45 76.10 76.85 691,775 52,807,107 76.336 46.62 46.62 46.65 46.44 46.90 1,133,569 46.585 0.00%
2017-10-17 0 76.40 76.35 76.40 76.10 76.70 969,509 74,040,694 76.369 46.62 46.59 46.62 46.44 46.81 1,588,674 46.605 -0.52%
2017-10-16 0 76.80 76.80 76.85 76.10 77.25 996,574 76,638,266 76.902 46.87 46.87 46.90 46.44 47.14 1,633,024 46.930 1.25%
2017-10-13 0 75.85 75.85 75.90 75.85 76.35 1,033,656 78,567,163 76.009 46.29 46.29 46.32 46.29 46.59 1,693,788 46.385 -0.26%
2017-10-12 0 76.05 76.05 76.15 75.70 76.35 1,189,486 90,501,344 76.084 46.41 46.41 46.47 46.20 46.59 1,949,137 46.431 -0.65%
2017-10-11 0 76.55 76.35 76.55 76.00 76.70 1,765,037 134,810,685 76.378 46.72 46.59 46.72 46.38 46.81 2,892,257 46.611 0.33%
2017-10-10 0 76.30 76.25 76.30 75.40 76.55 1,290,780 98,007,395 75.929 46.56 46.53 46.56 46.01 46.72 2,115,121 46.337 0.07%
2017-10-09 0 76.25 76.20 76.25 75.80 76.50 858,192 65,278,208 76.065 46.53 46.50 46.53 46.26 46.69 1,406,266 46.420 -0.07%
2017-10-06 0 76.30 76.30 76.35 76.00 76.80 1,776,280 135,610,916 76.345 46.56 46.56 46.59 46.38 46.87 2,910,680 46.591 -0.13%
2017-10-04 0 76.40 76.35 76.40 76.20 76.80 937,976 71,663,469 76.402 46.62 46.59 46.62 46.50 46.87 1,537,003 46.625 0.46%
2017-10-03 0 76.05 76.00 76.05 75.20 76.10 1,436,564 108,849,970 75.771 46.41 46.38 46.41 45.89 46.44 2,354,009 46.240 0.33%
2017-09-29 0 75.80 75.75 75.80 75.45 76.10 1,752,063 132,498,462 75.624 46.26 46.23 46.26 46.04 46.44 2,870,997 46.151 0.07%
2017-09-28 0 75.75 75.75 75.80 75.55 76.00 1,422,706 107,814,811 75.782 46.23 46.23 46.26 46.11 46.38 2,331,300 46.247 -0.13%
2017-09-27 0 75.85 75.80 75.85 75.75 76.10 1,616,090 122,584,324 75.852 46.29 46.26 46.29 46.23 46.44 2,648,187 46.290 0.07%
2017-09-26 0 75.80 75.75 75.80 75.50 76.15 1,838,368 139,045,967 75.636 46.26 46.23 46.26 46.07 46.47 3,012,420 46.158 -0.59%
2017-09-25 0 76.25 76.25 76.30 75.70 77.35 1,117,917 85,079,217 76.105 46.53 46.53 46.56 46.20 47.20 1,831,862 46.444 -0.65%
2017-09-22 0 76.75 76.75 76.80 76.65 78.30 1,107,987 85,165,325 76.865 46.84 46.84 46.87 46.78 47.78 1,815,590 46.908 -1.22%
2017-09-21 0 77.70 77.65 77.70 77.55 78.85 1,769,661 137,915,950 77.934 47.42 47.39 47.42 47.33 48.12 2,899,834 47.560 -1.21%
2017-09-20 0 78.65 78.65 78.70 78.40 79.95 1,513,025 119,071,832 78.698 48.00 48.00 48.03 47.84 48.79 2,479,301 48.026 -0.94%
2017-09-19 0 79.40 79.35 79.40 79.15 80.20 961,480 76,320,470 79.378 48.45 48.42 48.45 48.30 48.94 1,575,518 48.442 -1.00%
2017-09-18 0 80.20 80.20 80.25 80.00 80.80 1,036,203 83,245,760 80.337 48.94 48.94 48.97 48.82 49.31 1,697,962 49.027 -0.31%
2017-09-15 0 80.45 80.40 80.45 78.80 80.45 2,312,878 185,142,621 80.049 49.10 49.07 49.10 48.09 49.10 3,789,970 48.851 0.88%
2017-09-14 0 79.75 79.75 79.80 79.75 80.50 748,572 59,868,648 79.977 48.67 48.67 48.70 48.67 49.13 1,226,639 48.807 -0.50%
2017-09-13 0 80.15 80.15 80.20 79.95 80.45 678,114 54,381,767 80.196 48.91 48.91 48.94 48.79 49.10 1,111,184 48.940 -0.19%
2017-09-12 0 80.30 80.30 80.35 79.90 80.60 900,661 72,270,003 80.241 49.00 49.00 49.03 48.76 49.19 1,475,858 48.968 -0.31%
2017-09-11 0 80.55 80.50 80.60 79.90 81.05 1,034,519 83,333,357 80.553 49.16 49.13 49.19 48.76 49.46 1,695,202 49.158 0.62%
2017-09-08 0 80.05 80.00 80.05 78.90 80.25 1,769,654 141,317,894 79.856 48.85 48.82 48.85 48.15 48.97 2,899,823 48.733 1.33%
2017-09-07 0 79.00 79.00 79.05 78.80 80.00 965,052 76,310,837 79.074 48.21 48.21 48.24 48.09 48.82 1,581,371 48.256 0.00%
2017-09-06 0 79.00 78.95 79.00 78.45 79.30 939,145 74,010,379 78.806 48.21 48.18 48.21 47.88 48.39 1,538,919 48.092 0.25%
2017-09-05 0 79.80 79.75 79.80 79.60 80.10 461,095 36,779,522 79.766 48.09 48.06 48.09 47.97 48.27 765,156 48.068 -0.25%
2017-09-04 0 80.00 79.90 80.00 79.50 80.40 855,017 68,401,512 80.000 48.21 48.15 48.21 47.91 48.45 1,418,844 48.209 0.06%
2017-09-01 0 79.95 79.80 79.95 79.25 79.95 735,206 58,575,194 79.672 48.18 48.09 48.18 47.76 48.18 1,220,025 48.011 0.38%
2017-08-31 0 79.65 79.55 79.65 78.70 79.80 1,161,125 92,362,902 79.546 48.00 47.94 48.00 47.43 48.09 1,926,809 47.936 0.95%
2017-08-30 0 78.90 78.90 78.95 78.75 79.35 697,669 55,108,735 78.990 47.55 47.55 47.58 47.46 47.82 1,157,735 47.600 -0.06%
2017-08-29 0 78.95 78.75 78.95 78.70 79.30 362,241 28,570,372 78.871 47.58 47.46 47.58 47.43 47.79 601,115 47.529 0.25%
2017-08-28 0 78.75 78.75 78.85 78.55 79.70 1,005,730 79,442,722 78.990 47.46 47.46 47.52 47.34 48.03 1,668,942 47.601 -0.38%
2017-08-25 0 79.05 79.00 79.05 78.50 79.60 876,628 69,382,935 79.148 47.64 47.61 47.64 47.31 47.97 1,454,706 47.696 0.25%
2017-08-24 0 78.85 78.85 78.90 78.15 79.15 961,480 75,574,601 78.602 47.52 47.52 47.55 47.09 47.70 1,595,512 47.367 0.06%
2017-08-22 0 78.80 78.75 78.80 78.35 79.20 726,766 57,327,525 78.880 47.49 47.46 47.49 47.21 47.73 1,206,020 47.534 0.45%
2017-08-21 0 78.45 78.45 78.50 78.10 78.85 728,175 57,127,223 78.453 47.28 47.28 47.31 47.06 47.52 1,208,358 47.277 -0.06%
2017-08-18 0 78.50 78.45 78.50 78.05 78.90 1,221,815 95,903,685 78.493 47.31 47.28 47.31 47.03 47.55 2,027,520 47.301 0.00%
2017-08-17 0 78.50 78.50 78.55 78.45 80.00 2,174,543 171,930,166 79.065 47.31 47.31 47.34 47.28 48.21 3,608,509 47.646 -1.88%
2017-08-16 0 80.00 79.95 80.00 78.80 80.30 1,504,503 120,001,832 79.762 48.21 48.18 48.21 47.49 48.39 2,496,622 48.066 0.82%
2017-08-15 0 79.35 79.35 79.40 79.00 80.05 1,329,222 105,621,556 79.461 47.82 47.82 47.85 47.61 48.24 2,205,755 47.885 -0.87%
2017-08-14 0 80.05 80.05 80.10 79.35 80.45 1,155,892 92,646,800 80.152 48.24 48.24 48.27 47.82 48.48 1,918,125 48.301 0.19%
2017-08-11 0 79.90 79.85 79.90 79.55 80.70 2,599,566 207,895,230 79.973 48.15 48.12 48.15 47.94 48.63 4,313,806 48.193 -0.12%
2017-08-10 0 80.00 79.90 80.00 79.65 80.45 1,387,292 110,953,808 79.979 48.21 48.15 48.21 48.00 48.48 2,302,118 48.196 0.00%
2017-08-09 0 80.00 79.95 80.00 79.10 80.60 1,463,893 116,838,358 79.813 48.21 48.18 48.21 47.67 48.57 2,429,233 48.097 0.57%
2017-08-08 0 79.55 79.50 79.55 78.75 79.75 1,473,423 116,906,642 79.344 47.94 47.91 47.94 47.46 48.06 2,445,047 47.814 0.51%
2017-08-07 0 79.15 79.15 79.20 78.80 79.30 1,132,740 89,600,074 79.100 47.70 47.70 47.73 47.49 47.79 1,879,706 47.667 0.44%
2017-08-04 0 78.80 78.70 78.80 78.20 78.80 806,118 63,344,351 78.580 47.49 47.43 47.49 47.12 47.49 1,337,699 47.353 0.38%
2017-08-03 0 78.50 78.45 78.50 78.10 78.80 529,252 41,521,493 78.453 47.31 47.28 47.31 47.06 47.49 878,258 47.277 0.00%
2017-08-02 0 78.50 78.50 78.55 78.05 78.70 815,250 63,986,664 78.487 47.31 47.31 47.34 47.03 47.43 1,352,853 47.298 -0.13%
2017-08-01 0 78.60 78.55 78.60 77.65 78.65 1,037,795 81,193,070 78.236 47.37 47.34 47.37 46.79 47.40 1,722,151 47.146 0.90%
2017-07-31 0 77.90 77.85 77.90 77.45 78.00 918,512 71,482,275 77.824 46.94 46.91 46.94 46.67 47.00 1,524,209 46.898 -0.06%
2017-07-28 0 77.95 77.90 77.95 77.55 78.55 754,012 58,721,657 77.879 46.97 46.94 46.97 46.73 47.34 1,251,232 46.931 0.13%
2017-07-27 0 77.85 77.85 77.90 77.65 78.20 814,599 63,374,240 77.798 46.91 46.91 46.94 46.79 47.12 1,351,773 46.882 -0.38%
2017-07-26 0 78.15 78.10 78.15 77.90 78.70 964,957 75,495,207 78.237 47.09 47.06 47.09 46.94 47.43 1,601,282 47.147 -0.95%
2017-07-25 0 78.90 78.85 78.90 78.50 79.20 779,945 61,442,752 78.778 47.55 47.52 47.55 47.31 47.73 1,294,267 47.473 -0.38%
2017-07-24 0 79.20 79.20 79.25 78.90 79.60 1,188,987 94,360,848 79.362 47.73 47.73 47.76 47.55 47.97 1,973,044 47.825 0.38%
2017-07-21 0 78.90 78.80 78.90 78.40 79.10 1,056,880 83,331,053 78.846 47.55 47.49 47.55 47.25 47.67 1,753,822 47.514 -0.25%
2017-07-20 0 79.10 79.10 79.20 78.65 79.50 1,922,058 152,048,796 79.107 47.67 47.67 47.73 47.40 47.91 3,189,527 47.671 -0.44%
2017-07-19 0 79.45 79.40 79.45 78.60 79.85 2,996,561 237,285,014 79.186 47.88 47.85 47.88 47.37 48.12 4,972,593 47.719 2.52%
2017-07-18 0 77.50 77.25 77.50 76.75 77.50 1,152,838 88,896,883 77.111 46.70 46.55 46.70 46.25 46.70 1,913,058 46.468 0.85%
2017-07-17 0 76.85 76.80 76.85 76.60 77.40 633,505 48,718,165 76.903 46.31 46.28 46.31 46.16 46.64 1,051,259 46.343 0.00%
2017-07-14 0 76.85 76.85 76.90 76.55 77.10 530,514 40,741,049 76.795 46.31 46.31 46.34 46.13 46.46 880,352 46.278 0.20%
2017-07-13 0 76.70 76.65 76.70 76.30 76.85 811,127 62,204,406 76.689 46.22 46.19 46.22 45.98 46.31 1,346,011 46.214 0.59%
2017-07-12 0 76.25 76.20 76.25 75.90 76.65 826,927 62,984,845 76.167 45.95 45.92 45.95 45.74 46.19 1,372,230 45.900 0.20%
2017-07-11 0 76.10 76.10 76.15 75.50 76.50 903,801 68,718,004 76.032 45.86 45.86 45.89 45.50 46.10 1,499,797 45.818 0.40%
2017-07-10 0 75.80 75.80 75.90 75.70 76.70 1,423,748 108,104,824 75.930 45.68 45.68 45.74 45.62 46.22 2,362,615 45.756 -0.72%
2017-07-07 0 76.35 76.25 76.35 75.55 76.40 948,198 72,111,848 76.051 46.01 45.95 46.01 45.53 46.04 1,573,471 45.830 -0.33%
2017-07-06 0 76.60 76.60 76.65 75.85 77.15 1,077,261 82,664,821 76.736 46.16 46.16 46.19 45.71 46.49 1,787,643 46.242 1.06%
2017-07-05 0 75.80 75.80 75.95 75.20 76.15 770,129 58,362,171 75.782 45.68 45.68 45.77 45.32 45.89 1,277,978 45.668 0.46%
2017-07-04 0 75.45 75.45 75.50 75.10 76.50 1,060,429 80,230,615 75.659 45.47 45.47 45.50 45.26 46.10 1,759,711 45.593 -0.59%
2017-07-03 0 75.90 75.90 76.00 75.90 76.50 684,528 52,092,907 76.100 45.74 45.74 45.80 45.74 46.10 1,135,928 45.859 -0.46%
2017-06-30 0 76.25 76.20 76.25 75.55 76.50 1,334,019 101,378,707 75.995 45.95 45.92 45.95 45.53 46.10 2,213,715 45.796 -0.33%
2017-06-29 0 76.50 76.50 76.55 75.40 77.00 1,200,922 91,829,111 76.466 46.10 46.10 46.13 45.44 46.40 1,992,850 46.079 1.12%
2017-06-28 0 75.65 75.65 75.80 75.65 76.60 1,133,144 86,106,645 75.989 45.59 45.59 45.68 45.59 46.16 1,880,377 45.792 -0.85%
2017-06-27 0 76.30 76.15 76.30 76.15 76.80 573,454 43,787,615 76.358 45.98 45.89 45.98 45.89 46.28 951,609 46.014 0.13%
2017-06-26 0 76.20 76.20 76.30 76.15 76.50 375,250 28,624,889 76.282 45.92 45.92 45.98 45.89 46.10 622,702 45.969 0.20%
2017-06-23 0 76.05 76.05 76.10 75.60 76.30 978,979 74,389,974 75.987 45.83 45.83 45.86 45.56 45.98 1,624,550 45.791 0.26%
2017-06-22 0 75.85 75.85 76.05 75.65 76.60 1,092,503 83,144,183 76.104 45.71 45.71 45.83 45.59 46.16 1,812,936 45.862 -0.07%
2017-06-21 0 75.90 75.85 75.90 75.45 76.45 1,088,756 82,588,102 75.855 45.74 45.71 45.74 45.47 46.07 1,806,718 45.712 -0.85%
2017-06-20 0 76.55 76.55 76.85 76.55 77.60 1,278,988 98,427,386 76.957 46.13 46.13 46.31 46.13 46.76 2,122,395 46.376 -0.84%
2017-06-19 0 77.20 77.20 77.25 77.15 77.60 788,747 60,976,650 77.308 46.52 46.52 46.55 46.49 46.76 1,308,873 46.587 -0.32%
2017-06-16 0 77.45 77.40 77.45 76.75 77.55 1,285,369 99,398,642 77.331 46.67 46.64 46.67 46.25 46.73 2,132,984 46.601 0.91%
2017-06-15 0 76.75 76.75 76.80 76.70 77.35 1,336,665 102,867,468 76.958 46.25 46.25 46.28 46.22 46.61 2,218,106 46.376 -1.54%
2017-06-14 0 77.95 77.95 78.10 77.75 78.95 1,450,582 113,249,425 78.072 46.97 46.97 47.06 46.85 47.58 2,407,144 47.047 -0.95%
2017-06-13 0 78.70 78.65 78.70 78.00 78.75 870,748 68,321,503 78.463 47.43 47.40 47.43 47.00 47.46 1,444,948 47.283 0.25%
2017-06-12 0 78.50 78.45 78.50 78.00 79.20 1,681,720 131,858,545 78.407 47.31 47.28 47.31 47.00 47.73 2,790,702 47.249 -0.63%
2017-06-09 0 79.00 78.95 79.00 78.25 79.25 2,011,105 158,377,470 78.751 47.61 47.58 47.61 47.15 47.76 3,337,294 47.457 -0.32%
2017-06-08 0 79.25 79.20 79.25 77.10 79.60 3,855,386 302,734,277 78.522 47.76 47.73 47.76 46.46 47.97 6,397,755 47.319 2.39%
2017-06-07 0 77.40 77.40 77.50 76.70 77.70 1,953,792 151,345,387 77.462 46.64 46.64 46.70 46.22 46.82 3,242,187 46.680 -0.39%
2017-06-06 0 77.70 77.65 77.70 77.20 77.95 1,907,006 147,960,200 77.588 46.82 46.79 46.82 46.52 46.97 3,164,549 46.756 0.78%
2017-06-05 0 77.10 77.10 77.20 76.50 78.00 1,479,454 114,224,848 77.207 46.46 46.46 46.52 46.10 47.00 2,455,055 46.526 -0.64%
2017-06-02 0 77.60 77.55 77.60 76.35 77.70 959,572 74,271,631 77.401 46.76 46.73 46.76 46.01 46.82 1,592,346 46.643 0.65%
2017-06-01 0 77.10 77.05 77.10 76.30 77.20 3,788,955 291,299,227 76.881 46.46 46.43 46.46 45.98 46.52 6,287,517 46.330 0.52%
2017-05-31 0 76.70 76.70 77.00 76.70 78.00 7,878,042 605,865,937 76.906 46.22 46.22 46.40 46.22 47.00 13,073,084 46.345 -1.67%
2017-05-29 0 78.00 78.00 78.10 77.00 78.20 1,408,019 109,531,071 77.791 47.00 47.00 47.06 46.40 47.12 2,336,513 46.878 0.13%
2017-05-26 0 77.90 77.85 77.90 77.60 78.30 1,138,180 88,617,037 77.859 46.94 46.91 46.94 46.76 47.18 1,888,734 46.919 -0.51%
2017-05-25 0 78.30 78.30 78.35 77.55 78.35 2,665,960 208,192,718 78.093 47.18 47.18 47.21 46.73 47.21 4,423,982 47.060 0.71%
2017-05-24 0 77.75 77.65 77.75 76.60 77.75 2,212,623 170,993,823 77.281 46.85 46.79 46.85 46.16 46.85 3,671,700 46.571 1.11%
2017-05-23 0 76.90 76.90 76.95 75.80 77.15 3,068,989 235,099,483 76.605 46.34 46.34 46.37 45.68 46.49 5,092,782 46.163 1.85%
2017-05-22 0 75.50 75.50 75.60 74.55 75.85 1,400,337 105,469,596 75.317 45.50 45.50 45.56 44.92 45.71 2,323,766 45.387 1.07%
2017-05-19 0 74.70 74.65 74.70 74.10 75.15 1,093,287 81,548,164 74.590 45.02 44.99 45.02 44.65 45.29 1,814,237 44.949 0.34%
2017-05-18 0 74.45 74.45 74.55 74.40 75.15 1,137,236 84,963,302 74.710 44.86 44.86 44.92 44.83 45.29 1,887,167 45.022 -0.67%
2017-05-17 0 74.95 74.95 75.00 74.65 75.25 919,270 68,958,737 75.015 45.17 45.17 45.20 44.99 45.35 1,525,467 45.205 0.13%
2017-05-16 0 74.85 74.80 74.85 73.95 75.55 1,878,178 139,944,208 74.511 45.11 45.08 45.11 44.56 45.53 3,116,711 44.901 -0.07%
2017-05-15 0 74.90 74.85 74.90 74.55 75.45 1,702,096 127,492,744 74.903 45.14 45.11 45.14 44.92 45.47 2,824,514 45.138 -0.13%
2017-05-12 0 75.00 75.00 75.05 74.30 75.20 1,494,770 111,839,503 74.821 45.20 45.20 45.23 44.77 45.32 2,480,471 45.088 0.87%
2017-05-11 0 74.35 74.35 74.40 74.20 75.10 1,660,835 123,848,019 74.570 44.80 44.80 44.83 44.71 45.26 2,756,045 44.937 0.54%
2017-05-10 0 73.95 73.95 74.00 73.95 74.90 2,954,036 219,680,892 74.366 44.56 44.56 44.59 44.56 45.14 4,902,025 44.814 -0.54%
2017-05-09 0 74.35 74.30 74.35 73.50 74.55 1,761,322 130,178,745 73.910 44.80 44.77 44.80 44.29 44.92 2,922,796 44.539 0.75%
2017-05-08 0 73.80 73.75 73.80 73.70 74.10 1,116,967 82,483,034 73.846 44.47 44.44 44.47 44.41 44.65 1,853,532 44.500 -0.27%
2017-05-05 0 74.00 73.95 74.00 73.60 74.45 1,240,623 91,708,243 73.921 44.59 44.56 44.59 44.35 44.86 2,058,731 44.546 -0.34%
2017-05-04 0 74.25 74.25 74.30 73.85 74.70 1,500,759 111,260,155 74.136 44.74 44.74 44.77 44.50 45.02 2,490,409 44.675 -0.74%
2017-05-02 0 74.80 74.75 74.80 74.50 75.95 1,116,153 83,506,256 74.816 45.08 45.05 45.08 44.89 45.77 1,852,181 45.085 -0.13%
2017-04-28 0 74.90 74.90 74.95 74.65 75.35 912,356 68,364,084 74.931 45.14 45.14 45.17 44.99 45.41 1,513,994 45.155 -0.60%
2017-04-27 0 75.35 75.30 75.35 74.90 75.75 718,151 54,044,449 75.255 45.41 45.38 45.41 45.14 45.65 1,191,724 45.350 -0.53%
2017-04-26 0 75.75 75.70 75.75 75.00 76.00 1,141,378 86,184,509 75.509 45.65 45.62 45.65 45.20 45.80 1,894,040 45.503 1.54%
2017-04-25 0 74.60 74.60 74.70 73.95 74.85 1,091,803 81,366,210 74.525 44.96 44.96 45.02 44.56 45.11 1,811,774 44.910 0.47%
2017-04-24 0 74.25 74.20 74.25 73.90 75.45 918,792 68,408,278 74.455 44.74 44.71 44.74 44.53 45.47 1,524,674 44.867 0.34%
2017-04-21 0 74.00 74.00 74.05 74.00 74.85 1,425,926 105,840,385 74.226 44.59 44.59 44.62 44.59 45.11 2,366,229 44.730 -0.74%
2017-04-20 0 74.55 74.50 74.70 74.00 74.85 1,111,126 82,677,020 74.408 44.92 44.89 45.02 44.59 45.11 1,843,839 44.840 0.40%
2017-04-19 0 74.25 74.25 74.30 73.35 75.15 1,954,611 144,878,522 74.121 44.74 44.74 44.77 44.20 45.29 3,243,546 44.667 -0.87%
2017-04-18 0 74.90 74.85 74.90 74.60 75.85 1,250,534 93,811,195 75.017 45.14 45.11 45.14 44.96 45.71 2,075,178 45.206 -1.25%
2017-04-13 0 75.85 75.80 75.85 74.90 76.60 2,054,679 155,769,011 75.812 45.71 45.68 45.71 45.14 46.16 3,409,602 45.685 1.40%
2017-04-12 0 74.80 74.80 74.95 74.70 76.00 3,656,776 274,059,123 74.946 45.08 45.08 45.17 45.02 45.80 6,068,175 45.163 -1.58%
2017-04-11 0 76.00 75.95 76.00 75.20 77.30 2,004,532 152,436,269 76.046 45.80 45.77 45.80 45.32 46.58 3,326,387 45.826 -1.30%
2017-04-10 0 78.10 78.10 78.15 78.00 78.35 683,470 53,457,351 78.215 46.40 46.40 46.43 46.34 46.55 1,150,375 46.469 0.26%
2017-04-07 0 77.90 77.90 77.95 77.10 78.20 1,654,484 128,434,324 77.628 46.28 46.28 46.31 45.81 46.46 2,784,727 46.121 -0.70%
2017-04-06 0 78.45 78.45 78.50 78.20 78.95 1,131,697 88,801,469 78.468 46.61 46.61 46.64 46.46 46.91 1,904,804 46.620 -0.51%
2017-04-05 0 78.85 78.80 78.85 78.10 79.35 1,730,119 136,249,792 78.752 46.85 46.82 46.85 46.40 47.14 2,912,031 46.789 0.13%
2017-04-03 0 78.75 78.70 78.75 77.90 78.80 1,188,985 93,290,343 78.462 46.79 46.76 46.79 46.28 46.82 2,001,227 46.617 1.48%
2017-03-31 0 77.60 77.60 77.70 77.60 78.40 1,300,112 101,201,762 77.841 46.10 46.10 46.16 46.10 46.58 2,188,270 46.247 -0.32%
2017-03-30 0 77.85 77.85 77.95 77.50 78.15 1,367,982 106,579,456 77.910 46.25 46.25 46.31 46.04 46.43 2,302,504 46.288 -0.32%
2017-03-29 0 78.10 78.05 78.10 77.55 78.45 1,373,563 107,022,368 77.916 46.40 46.37 46.40 46.07 46.61 2,311,898 46.292 -0.45%
2017-03-28 0 78.45 78.40 78.45 77.70 78.45 1,272,777 99,482,783 78.162 46.61 46.58 46.61 46.16 46.61 2,142,261 46.438 0.84%
2017-03-27 0 77.80 77.70 77.80 77.20 78.50 925,957 72,101,319 77.867 46.22 46.16 46.22 45.87 46.64 1,558,515 46.263 0.06%
2017-03-24 0 77.75 77.65 77.75 77.20 78.00 966,467 75,050,452 77.654 46.19 46.13 46.19 45.87 46.34 1,626,699 46.137 0.78%
2017-03-23 0 77.15 77.15 77.20 77.05 77.90 1,614,910 124,980,637 77.392 45.84 45.84 45.87 45.78 46.28 2,718,118 45.981 -0.19%
2017-03-22 0 77.30 77.30 77.35 76.95 77.75 1,184,399 91,542,215 77.290 45.93 45.93 45.96 45.72 46.19 1,993,508 45.920 -0.58%
2017-03-21 0 77.75 77.70 77.75 77.35 78.30 1,237,822 96,357,466 77.844 46.19 46.16 46.19 45.96 46.52 2,083,427 46.250 -0.26%
2017-03-20 0 77.95 77.90 77.95 77.20 78.20 1,679,763 130,283,259 77.561 46.31 46.28 46.31 45.87 46.46 2,827,275 46.081 -0.13%
2017-03-17 0 78.05 78.05 78.10 77.15 79.00 6,180,521 482,095,129 78.002 46.37 46.37 46.40 45.84 46.94 10,402,678 46.343 -1.08%
2017-03-16 0 78.90 78.85 78.90 78.50 81.50 3,821,793 302,536,798 79.161 46.88 46.85 46.88 46.64 48.42 6,432,610 47.032 -0.75%
2017-03-15 0 79.50 79.50 79.55 79.10 80.35 1,684,506 134,239,719 79.691 47.23 47.23 47.26 47.00 47.74 2,835,258 47.347 -0.87%
2017-03-14 0 80.20 80.15 80.20 79.30 80.40 1,237,221 98,883,591 79.924 47.65 47.62 47.65 47.11 47.77 2,082,415 47.485 0.63%
2017-03-13 0 79.70 79.65 79.70 78.70 80.20 1,273,424 101,405,167 79.632 47.35 47.32 47.35 46.76 47.65 2,143,350 47.312 1.21%
2017-03-10 0 78.75 78.75 78.80 78.05 79.30 1,144,282 90,250,380 78.871 46.79 46.79 46.82 46.37 47.11 1,925,986 46.859 0.57%
2017-03-09 0 78.30 78.30 78.35 78.05 78.75 1,270,521 99,606,321 78.398 46.52 46.52 46.55 46.37 46.79 2,138,464 46.578 -1.20%
2017-03-08 0 79.25 79.25 79.30 78.30 79.95 1,212,899 96,103,222 79.234 47.08 47.08 47.11 46.52 47.50 2,041,478 47.075 -0.63%
2017-03-07 0 79.75 79.75 79.90 79.55 80.55 691,870 55,272,926 79.889 47.38 47.38 47.47 47.26 47.86 1,164,514 47.464 -0.68%
2017-03-06 0 80.30 80.25 80.30 79.20 80.45 610,873 48,991,606 80.199 47.71 47.68 47.71 47.05 47.80 1,028,184 47.649 0.75%
2017-03-03 0 79.70 79.70 79.80 79.40 80.60 1,535,992 122,786,947 79.940 47.35 47.35 47.41 47.17 47.89 2,585,288 47.494 -1.24%
2017-03-02 0 80.70 80.65 80.70 80.05 80.80 1,419,691 114,211,085 80.448 47.95 47.92 47.95 47.56 48.01 2,389,538 47.796 0.62%
2017-03-01 0 80.20 80.15 80.20 79.60 80.75 1,296,393 103,825,270 80.088 47.65 47.62 47.65 47.29 47.98 2,182,010 47.582 0.50%
2017-02-28 0 79.80 79.80 80.05 79.80 81.35 2,154,186 172,732,703 80.185 47.41 47.41 47.56 47.41 48.33 3,625,795 47.640 -1.91%
2017-02-27 0 81.35 81.35 81.40 80.50 81.75 1,220,055 99,267,514 81.363 48.33 48.33 48.36 47.83 48.57 2,053,523 48.340 0.43%
2017-02-24 0 81.00 80.95 81.05 80.45 81.40 1,201,530 97,388,341 81.054 48.12 48.09 48.15 47.80 48.36 2,022,342 48.156 0.12%
2017-02-23 0 80.90 80.85 80.90 79.85 81.25 2,000,172 161,162,068 80.574 48.06 48.04 48.06 47.44 48.27 3,366,568 47.871 0.56%
2017-02-22 0 80.45 80.40 80.45 80.05 80.90 1,446,184 116,222,809 80.365 47.80 47.77 47.80 47.56 48.06 2,434,129 47.747 -0.06%
2017-02-21 0 80.50 80.45 80.50 79.90 80.80 1,142,231 91,766,833 80.340 47.83 47.80 47.83 47.47 48.01 1,922,534 47.732 0.31%
2017-02-20 0 80.25 80.25 80.35 79.55 80.75 708,094 56,914,159 80.377 47.68 47.68 47.74 47.26 47.98 1,191,821 47.754 -0.12%
2017-02-17 0 80.35 80.30 80.35 80.10 80.70 1,061,870 85,357,250 80.384 47.74 47.71 47.74 47.59 47.95 1,787,275 47.758 0.25%
2017-02-16 0 80.15 80.10 80.25 80.15 80.80 539,716 43,340,957 80.303 47.62 47.59 47.68 47.62 48.01 908,417 47.710 -0.31%
2017-02-15 0 80.40 80.35 80.45 80.15 80.80 1,066,563 85,877,123 80.518 47.77 47.74 47.80 47.62 48.01 1,795,174 47.838 0.06%
2017-02-14 0 80.35 80.20 80.35 79.80 80.35 1,107,699 88,680,369 80.058 47.74 47.65 47.74 47.41 47.74 1,864,412 47.565 0.69%
2017-02-13 0 79.80 79.80 79.85 79.60 80.20 899,131 71,845,444 79.905 47.41 47.41 47.44 47.29 47.65 1,513,363 47.474 0.25%
2017-02-10 0 79.60 79.55 79.60 79.40 80.00 856,825 68,327,111 79.745 47.29 47.26 47.29 47.17 47.53 1,442,156 47.378 0.38%
2017-02-09 0 79.30 79.30 79.35 79.00 79.65 594,956 47,183,186 79.305 47.11 47.11 47.14 46.94 47.32 1,001,394 47.118 -0.25%
2017-02-08 0 79.50 79.50 79.55 78.85 79.55 864,247 68,545,350 79.312 47.23 47.23 47.26 46.85 47.26 1,454,648 47.122 1.02%
2017-02-07 0 78.70 78.65 78.70 78.10 78.95 838,584 65,926,576 78.617 46.76 46.73 46.76 46.40 46.91 1,411,454 46.708 0.90%
2017-02-06 0 78.00 78.00 78.10 77.55 78.40 913,890 71,260,934 77.975 46.34 46.34 46.40 46.07 46.58 1,538,204 46.327 -0.13%
2017-02-03 0 78.10 78.10 78.20 77.80 78.65 553,411 43,266,864 78.182 46.40 46.40 46.46 46.22 46.73 931,468 46.450 -0.57%
2017-02-02 0 78.55 78.50 78.55 78.45 79.25 554,962 43,709,235 78.761 46.67 46.64 46.67 46.61 47.08 934,078 46.794 -0.82%
2017-02-01 0 79.20 79.10 79.20 78.10 80.00 1,540,875 121,716,299 78.992 47.05 47.00 47.05 46.40 47.53 2,593,507 46.931 0.06%
2017-01-27 0 79.15 78.85 79.15 78.10 79.15 662,345 52,194,613 78.803 47.03 46.85 47.03 46.40 47.03 1,114,819 46.819 0.51%
2017-01-26 0 78.75 78.70 78.75 77.80 78.75 1,362,934 106,526,018 78.159 46.79 46.76 46.79 46.22 46.79 2,294,008 46.437 1.29%
2017-01-25 0 77.75 77.70 77.75 77.10 78.10 761,854 59,185,441 77.686 46.19 46.16 46.19 45.81 46.40 1,282,306 46.155 0.13%
2017-01-24 0 77.65 77.60 77.65 76.80 78.05 1,029,888 79,834,771 77.518 46.13 46.10 46.13 45.63 46.37 1,733,445 46.056 0.78%
2017-01-23 0 77.05 77.00 77.05 76.85 78.90 1,492,478 115,332,854 77.276 45.78 45.75 45.78 45.66 46.88 2,512,048 45.912 -1.47%
2017-01-20 0 78.20 78.10 78.20 77.75 78.50 887,891 69,469,006 78.240 46.46 46.40 46.46 46.19 46.64 1,494,444 46.485 -0.26%
2017-01-19 0 78.40 78.35 78.40 78.05 79.00 1,043,282 81,777,585 78.385 46.58 46.55 46.58 46.37 46.94 1,755,989 46.571 -0.19%
2017-01-18 0 78.55 78.55 78.65 77.70 78.95 1,567,960 123,303,788 78.640 46.67 46.67 46.73 46.16 46.91 2,639,095 46.722 1.03%
2017-01-17 0 77.75 77.70 77.75 77.65 78.60 886,535 69,079,535 77.921 46.19 46.16 46.19 46.13 46.70 1,492,162 46.295 -0.51%
2017-01-16 0 78.15 78.15 78.20 77.80 78.70 655,330 51,267,445 78.231 46.43 46.43 46.46 46.22 46.76 1,103,012 46.480 -0.51%
2017-01-13 0 78.55 78.55 78.70 78.15 78.90 1,273,496 100,192,221 78.675 46.67 46.67 46.76 46.43 46.88 2,143,471 46.743 0.38%
2017-01-12 0 78.25 78.10 78.25 77.75 78.35 1,789,408 139,824,962 78.140 46.49 46.40 46.49 46.19 46.55 3,011,823 46.425 0.19%
2017-01-11 0 78.10 78.05 78.10 77.50 78.20 1,242,335 96,787,782 77.908 46.40 46.37 46.40 46.04 46.46 2,091,023 46.287 0.77%
2017-01-10 0 77.50 77.45 77.50 76.90 77.60 1,403,127 108,483,357 77.315 46.04 46.02 46.04 45.69 46.10 2,361,658 45.935 0.39%
2017-01-09 0 77.20 77.10 77.20 76.70 77.45 734,879 56,626,447 77.055 45.87 45.81 45.87 45.57 46.02 1,236,904 45.781 0.52%
2017-01-06 0 76.80 76.75 76.80 76.40 77.30 714,306 54,814,388 76.738 45.63 45.60 45.63 45.39 45.93 1,202,276 45.592 -0.13%
2017-01-05 0 76.90 76.90 76.95 76.15 77.20 1,111,122 85,318,540 76.786 45.69 45.69 45.72 45.24 45.87 1,870,173 45.621 1.12%
2017-01-04 0 76.05 76.00 76.05 75.45 77.00 1,106,701 84,208,883 76.090 45.18 45.15 45.18 44.83 45.75 1,862,732 45.207 0.26%
2017-01-03 0 75.85 75.70 75.85 74.15 76.30 1,077,328 81,424,907 75.580 45.06 44.98 45.06 44.05 45.33 1,813,293 44.904 2.43%
2016-12-30 0 74.05 73.95 74.05 73.50 74.80 2,399,894 176,327,622 73.473 44.00 43.94 44.00 43.67 44.44 4,039,356 43.652 1.30%
2016-12-29 0 73.10 73.00 73.10 72.20 73.30 1,367,303 99,450,137 72.735 43.43 43.37 43.43 42.90 43.55 2,301,361 43.214 0.69%
2016-12-28 0 72.60 72.55 72.60 72.35 73.45 971,326 70,533,211 72.615 43.13 43.10 43.13 42.99 43.64 1,634,877 43.143 -0.68%
2016-12-23 0 73.10 73.00 73.10 72.85 73.95 808,500 59,146,888 73.156 43.43 43.37 43.43 43.28 43.94 1,360,818 43.464 -0.34%
2016-12-22 0 73.35 73.25 73.35 72.50 74.25 1,075,330 78,944,834 73.415 43.58 43.52 43.58 43.07 44.11 1,809,930 43.618 0.27%
2016-12-21 0 73.15 73.15 73.35 72.75 73.65 1,200,876 87,877,643 73.178 43.46 43.46 43.58 43.22 43.76 2,021,242 43.477 -0.34%
2016-12-20 0 73.40 73.40 73.45 72.60 73.65 1,537,378 112,711,261 73.314 43.61 43.61 43.64 43.13 43.76 2,587,621 43.558 -0.07%
2016-12-19 0 73.45 73.35 73.45 73.00 74.05 1,047,384 76,991,773 73.509 43.64 43.58 43.64 43.37 44.00 1,762,893 43.674 -0.34%
2016-12-16 0 73.70 73.70 73.75 73.70 74.75 1,769,869 130,818,383 73.914 43.79 43.79 43.82 43.79 44.41 2,978,936 43.914 -0.94%
2016-12-15 0 74.40 74.40 74.45 74.20 75.30 1,123,060 83,683,219 74.514 44.20 44.20 44.23 44.08 44.74 1,890,266 44.271 -1.26%
2016-12-14 0 75.35 75.30 75.40 74.90 76.50 1,149,356 86,565,912 75.317 44.77 44.74 44.80 44.50 45.45 1,934,526 44.748 0.13%
2016-12-13 0 75.25 75.25 75.30 74.50 76.65 1,144,464 86,009,085 75.152 44.71 44.71 44.74 44.26 45.54 1,926,292 44.650 -0.99%
2016-12-12 0 76.00 75.90 76.00 75.65 77.35 1,205,951 91,837,471 76.154 45.15 45.09 45.15 44.95 45.96 2,029,784 45.245 -1.55%
2016-12-09 0 77.20 77.15 77.20 76.80 77.45 929,796 71,821,387 77.244 45.87 45.84 45.87 45.63 46.02 1,564,976 45.893 -0.19%
2016-12-08 0 77.35 77.35 77.40 76.90 77.70 1,258,454 97,422,040 77.414 45.96 45.96 45.99 45.69 46.16 2,118,153 45.994 1.11%
2016-12-07 0 76.50 76.50 76.65 76.40 76.95 1,808,541 138,430,622 76.543 45.45 45.45 45.54 45.39 45.72 3,044,026 45.476 0.20%
2016-12-06 0 76.35 76.35 76.40 76.10 77.50 1,453,116 111,192,910 76.520 45.36 45.36 45.39 45.21 46.04 2,445,797 45.463 -0.20%
2016-12-05 0 76.50 76.50 76.55 76.05 77.00 1,271,039 97,321,228 76.568 45.45 45.45 45.48 45.18 45.75 2,139,336 45.491 0.00%
2016-12-02 0 76.50 76.50 76.55 76.50 77.20 1,119,790 85,841,386 76.658 45.45 45.45 45.48 45.45 45.87 1,884,763 45.545 -0.65%
2016-12-01 0 77.00 76.95 77.00 76.60 77.30 1,073,215 82,447,014 76.822 45.75 45.72 45.75 45.51 45.93 1,806,370 45.642 -0.32%
2016-11-30 0 77.25 77.20 77.25 76.65 78.00 4,618,855 356,422,164 77.167 45.90 45.87 45.90 45.54 46.34 7,774,176 45.847 0.19%
2016-11-29 0 77.10 77.05 77.10 76.75 77.25 986,449 75,996,123 77.040 45.81 45.78 45.81 45.60 45.90 1,660,331 45.772 -0.06%
2016-11-28 0 77.15 77.15 77.20 76.60 77.65 841,217 64,855,759 77.098 45.84 45.84 45.87 45.51 46.13 1,415,885 45.806 0.26%
2016-11-25 0 76.95 76.95 77.00 76.55 77.80 1,098,448 84,708,485 77.117 45.72 45.72 45.75 45.48 46.22 1,848,841 45.817 0.00%
2016-11-24 0 76.95 76.95 77.00 76.90 77.40 1,392,800 107,312,254 77.048 45.72 45.72 45.75 45.69 45.99 2,344,276 45.776 -0.71%
2016-11-23 0 77.50 77.50 77.65 77.20 78.20 671,717 52,229,052 77.755 46.04 46.04 46.13 45.87 46.46 1,130,593 46.196 -0.13%
2016-11-22 0 77.60 77.60 77.80 77.15 78.20 1,403,074 108,867,220 77.592 46.10 46.10 46.22 45.84 46.46 2,361,569 46.100 0.71%
2016-11-21 0 77.05 77.05 77.15 77.00 78.25 1,127,168 87,163,579 77.330 45.78 45.78 45.84 45.75 46.49 1,897,181 45.944 -0.58%
2016-11-18 0 77.50 77.40 77.50 76.40 77.80 1,172,526 90,435,656 77.129 46.04 45.99 46.04 45.39 46.22 1,973,525 45.824 0.32%
2016-11-17 0 77.25 76.95 77.25 76.65 77.60 1,309,378 100,980,276 77.121 45.90 45.72 45.90 45.54 46.10 2,203,866 45.820 0.46%
2016-11-16 0 76.90 76.85 76.90 76.65 77.70 1,356,433 104,444,841 77.000 45.69 45.66 45.69 45.54 46.16 2,283,066 45.748 -0.45%
2016-11-15 0 77.25 77.25 77.35 76.55 77.95 1,067,493 82,405,247 77.195 45.90 45.90 45.96 45.48 46.31 1,796,739 45.864 -0.32%
2016-11-14 0 77.50 77.45 77.50 76.20 78.25 1,758,189 135,833,868 77.258 46.04 46.02 46.04 45.27 46.49 2,959,277 45.901 -1.27%
2016-11-11 0 78.50 78.45 78.50 77.95 80.50 2,184,701 171,745,950 78.613 46.64 46.61 46.64 46.31 47.83 3,677,156 46.706 -3.38%
2016-11-10 0 81.25 81.10 81.25 80.55 81.50 1,032,002 83,631,111 81.038 48.27 48.18 48.27 47.86 48.42 1,737,003 48.147 2.01%
2016-11-09 0 79.65 79.65 79.70 78.50 82.00 1,965,303 156,325,631 79.543 47.32 47.32 47.35 46.64 48.72 3,307,879 47.259 -1.48%
2016-11-08 0 80.85 80.85 80.90 80.55 81.55 797,306 64,547,483 80.957 48.04 48.04 48.06 47.86 48.45 1,341,977 48.099 -0.19%
2016-11-07 0 81.00 81.00 81.10 80.30 81.30 908,952 73,457,664 80.816 48.12 48.12 48.18 47.71 48.30 1,529,893 48.015 0.37%
2016-11-04 0 80.70 80.70 80.75 80.30 81.25 462,970 37,430,617 80.849 47.95 47.95 47.98 47.71 48.27 779,243 48.035 0.19%
2016-11-03 0 80.55 80.55 80.60 80.30 81.50 869,927 70,203,387 80.700 47.86 47.86 47.89 47.71 48.42 1,464,208 47.946 -0.25%
2016-11-02 0 80.75 80.75 80.85 80.70 81.80 969,298 78,456,974 80.942 47.98 47.98 48.04 47.95 48.60 1,631,464 48.090 -1.34%
2016-11-01 0 81.85 81.80 81.85 80.10 82.30 1,253,396 102,502,525 81.780 48.63 48.60 48.63 47.59 48.90 2,109,640 48.588 1.49%
2016-10-31 0 80.65 80.55 80.65 80.20 81.45 1,670,171 134,564,011 80.569 47.92 47.86 47.92 47.65 48.39 2,811,130 47.868 0.19%
2016-10-28 0 80.50 80.45 80.50 80.15 81.45 1,127,483 90,829,546 80.560 47.83 47.80 47.83 47.62 48.39 1,897,711 47.863 0.12%
2016-10-27 0 80.40 80.40 80.45 80.10 82.50 2,675,351 215,673,506 80.615 47.77 47.77 47.80 47.59 49.02 4,502,988 47.896 -2.37%
2016-10-26 0 82.35 82.30 82.35 82.00 83.00 870,858 71,707,831 82.342 48.93 48.90 48.93 48.72 49.31 1,465,775 48.921 -0.78%
2016-10-25 0 83.00 82.95 83.00 82.70 84.00 823,416 68,390,376 83.057 49.31 49.28 49.31 49.13 49.91 1,385,924 49.346 0.00%
2016-10-24 0 83.00 82.95 83.00 81.95 83.55 1,463,835 121,280,089 82.851 49.31 49.28 49.31 48.69 49.64 2,463,838 49.224 0.00%
2016-10-20 0 83.00 82.95 83.00 82.75 83.85 600,564 49,870,533 83.039 49.31 49.28 49.31 49.16 49.82 1,010,833 49.336 0.00%
2016-10-19 0 83.00 82.95 83.00 82.45 83.50 842,552 69,844,375 82.896 49.31 49.28 49.31 48.99 49.61 1,418,132 49.251 0.42%
2016-10-18 0 82.65 82.60 82.65 82.20 83.15 1,334,466 110,429,064 82.752 49.10 49.07 49.10 48.84 49.40 2,246,092 49.165 0.43%
2016-10-17 0 82.30 82.30 82.45 82.20 83.60 970,875 80,136,719 82.541 48.90 48.90 48.99 48.84 49.67 1,634,118 49.040 -0.96%
2016-10-14 0 83.10 83.00 83.15 82.05 83.20 830,460 68,872,367 82.933 49.37 49.31 49.40 48.75 49.43 1,397,780 49.273 1.34%
2016-10-13 0 82.00 82.00 82.05 82.00 83.35 1,326,770 109,399,755 82.456 48.72 48.72 48.75 48.72 49.52 2,233,139 48.989 -0.85%
2016-10-12 0 82.70 82.70 82.85 82.55 83.55 1,619,009 134,114,353 82.837 49.13 49.13 49.22 49.05 49.64 2,725,018 49.216 -0.42%
2016-10-11 0 83.05 83.05 83.10 82.75 84.95 2,061,691 171,556,778 83.212 49.34 49.34 49.37 49.16 50.47 3,470,113 49.438 -1.37%
2016-10-07 0 84.20 84.15 84.20 83.90 85.20 877,061 74,013,482 84.388 50.03 50.00 50.03 49.85 50.62 1,476,216 50.137 -1.06%
2016-10-06 0 85.10 85.05 85.10 84.45 85.20 724,047 61,549,434 85.008 50.56 50.53 50.56 50.17 50.62 1,218,672 50.505 0.35%
2016-10-05 0 84.80 84.70 84.80 84.45 85.05 1,257,860 106,743,107 84.861 50.38 50.32 50.38 50.17 50.53 2,117,154 50.418 -0.35%
2016-10-04 0 85.10 85.00 85.10 84.25 85.15 1,096,358 93,048,433 84.870 50.56 50.50 50.56 50.06 50.59 1,845,323 50.424 0.41%
2016-10-03 0 84.75 84.65 84.75 84.30 84.75 526,842 44,553,731 84.568 50.35 50.29 50.35 50.08 50.35 886,748 50.244 1.44%
2016-09-30 0 83.55 83.50 83.55 83.30 83.90 1,753,261 146,374,926 83.487 49.64 49.61 49.64 49.49 49.85 2,950,982 49.602 -1.12%
2016-09-29 0 84.50 84.40 84.50 83.90 85.55 1,112,316 93,826,309 84.352 50.20 50.14 50.20 49.85 50.83 1,872,183 50.116 -0.18%
2016-09-28 0 84.65 84.55 84.65 83.85 84.75 906,467 76,425,119 84.311 50.29 50.23 50.29 49.82 50.35 1,525,710 50.092 0.42%
2016-09-27 0 84.30 84.30 84.35 83.80 84.50 1,557,261 131,004,283 84.125 50.08 50.08 50.11 49.79 50.20 2,621,087 49.981 0.36%
2016-09-26 0 84.00 84.00 84.20 84.00 85.45 1,412,629 119,245,760 84.414 49.91 49.91 50.03 49.91 50.77 2,377,651 50.153 -1.47%
2016-09-23 0 85.25 85.20 85.25 84.70 85.80 912,184 77,801,554 85.292 50.65 50.62 50.65 50.32 50.98 1,535,333 50.674 0.06%
2016-09-22 0 85.20 85.20 85.30 85.10 85.80 1,178,124 100,693,314 85.469 50.62 50.62 50.68 50.56 50.98 1,982,947 50.780 0.41%
2016-09-21 0 84.85 84.80 84.85 84.55 85.80 1,384,322 117,581,882 84.938 50.41 50.38 50.41 50.23 50.98 2,330,007 50.464 -0.59%
2016-09-20 0 85.35 85.30 85.35 84.80 85.70 1,448,114 123,513,299 85.293 50.71 50.68 50.71 50.38 50.92 2,437,378 50.675 -0.06%
2016-09-19 0 85.40 85.35 85.40 84.50 86.00 1,173,309 100,229,379 85.425 50.74 50.71 50.74 50.20 51.09 1,974,842 50.753 0.71%
2016-09-15 0 84.80 84.80 85.15 84.70 85.40 1,561,394 132,662,849 84.964 50.38 50.38 50.59 50.32 50.74 2,628,044 50.480 0.00%
2016-09-14 0 84.80 84.80 85.05 84.70 85.55 1,605,640 136,563,629 85.052 50.38 50.38 50.53 50.32 50.83 2,702,516 50.532 -0.47%
2016-09-13 0 85.20 85.20 85.25 84.70 86.15 2,076,582 176,992,841 85.233 50.62 50.62 50.65 50.32 51.18 3,495,177 50.639 -0.35%
2016-09-12 0 85.50 85.50 85.55 85.45 88.10 2,007,896 172,449,631 85.886 50.80 50.80 50.83 50.77 52.34 3,379,569 51.027 -2.06%
2016-09-09 0 87.30 87.30 87.60 87.30 88.00 2,258,567 197,910,367 87.627 51.87 51.87 52.05 51.87 52.28 3,801,483 52.061 -0.57%
2016-09-08 0 87.80 87.65 87.80 86.30 87.85 2,682,212 234,257,385 87.337 52.16 52.08 52.16 51.27 52.19 4,514,536 51.890 1.62%
2016-09-07 0 86.40 86.10 86.40 85.65 86.95 1,483,350 128,163,965 86.402 51.33 51.15 51.33 50.89 51.66 2,496,685 51.334 0.76%
2016-09-06 0 86.75 86.75 87.05 86.70 87.50 1,593,058 138,481,300 86.928 50.95 50.95 51.12 50.92 51.39 2,712,608 51.051 -0.40%
2016-09-05 0 87.10 87.10 87.20 86.55 87.50 1,510,714 131,662,538 87.153 51.15 51.15 51.21 50.83 51.39 2,572,395 51.183 0.93%
2016-09-02 0 86.30 86.30 86.35 85.25 86.60 3,219,524 276,538,005 85.894 50.68 50.68 50.71 50.07 50.86 5,482,102 50.444 0.12%
2016-09-01 0 86.20 85.90 86.20 84.65 86.20 1,224,059 104,878,936 85.681 50.62 50.45 50.62 49.71 50.62 2,084,288 50.319 0.58%
2016-08-31 0 85.70 85.65 85.70 85.50 86.55 1,194,199 102,296,909 85.662 50.33 50.30 50.33 50.21 50.83 2,033,444 50.307 -0.12%
2016-08-30 0 85.80 85.80 85.85 85.35 86.50 828,382 71,163,091 85.906 50.39 50.39 50.42 50.12 50.80 1,410,542 50.451 0.12%
2016-08-29 0 85.70 85.70 85.75 85.30 86.35 742,611 63,629,974 85.684 50.33 50.33 50.36 50.09 50.71 1,264,494 50.321 -0.75%
2016-08-26 0 86.35 86.30 86.40 85.95 86.70 811,500 70,012,512 86.275 50.71 50.68 50.74 50.48 50.92 1,381,796 50.668 0.41%
2016-08-25 0 86.00 85.75 86.00 85.10 86.25 1,035,678 88,858,138 85.797 50.51 50.36 50.51 49.98 50.65 1,763,519 50.387 0.12%
2016-08-24 0 85.90 85.65 85.90 85.20 86.70 1,691,651 144,754,914 85.570 50.45 50.30 50.45 50.04 50.92 2,880,489 50.254 -0.75%
2016-08-23 0 86.55 86.50 86.55 84.65 86.70 1,603,744 137,832,679 85.944 50.83 50.80 50.83 49.71 50.92 2,730,804 50.473 1.41%
2016-08-22 0 85.35 85.25 85.35 84.30 86.30 2,005,797 170,628,001 85.067 50.12 50.07 50.12 49.51 50.68 3,415,406 49.958 -0.52%
2016-08-19 0 85.80 85.80 85.85 84.85 89.60 5,550,051 477,728,361 86.076 50.39 50.39 50.42 49.83 52.62 9,450,448 50.551 -4.03%
2016-08-18 0 89.40 89.35 89.40 89.30 92.30 2,616,270 236,105,140 90.245 52.50 52.47 52.50 52.44 54.21 4,454,900 52.999 -1.97%
2016-08-17 0 91.20 91.20 91.25 91.00 93.50 1,102,193 101,032,591 91.665 53.56 53.56 53.59 53.44 54.91 1,876,779 53.833 -1.62%
2016-08-16 0 92.70 92.60 92.70 91.60 93.90 759,293 70,114,606 92.342 54.44 54.38 54.44 53.79 55.15 1,292,900 54.231 0.27%
2016-08-15 0 92.45 92.45 92.65 92.45 93.30 763,763 70,882,062 92.806 54.29 54.29 54.41 54.29 54.79 1,300,511 54.503 -0.70%
2016-08-12 0 93.10 92.85 93.10 91.85 93.10 959,944 88,807,811 92.514 54.68 54.53 54.68 53.94 54.68 1,634,562 54.331 1.42%
2016-08-11 0 91.80 91.65 91.80 90.65 92.00 757,483 69,431,173 91.660 53.91 53.82 53.91 53.24 54.03 1,289,818 53.830 0.16%
2016-08-10 0 91.65 91.65 91.75 91.50 92.80 571,557 52,636,011 92.092 53.82 53.82 53.88 53.74 54.50 973,229 54.084 -0.27%
2016-08-09 0 91.90 91.90 92.10 91.55 92.95 541,104 49,898,645 92.216 53.97 53.97 54.09 53.77 54.59 921,374 54.157 0.27%
2016-08-08 0 91.65 91.65 91.75 91.15 92.40 916,704 84,187,942 91.838 53.82 53.82 53.88 53.53 54.26 1,560,934 53.934 0.83%
2016-08-05 0 90.90 90.90 91.00 90.15 91.30 587,462 53,445,890 90.978 53.38 53.38 53.44 52.94 53.62 1,000,311 53.429 0.83%
2016-08-04 0 90.15 90.05 90.15 89.85 90.70 679,413 61,260,631 90.167 52.94 52.88 52.94 52.77 53.27 1,156,883 52.953 0.17%
2016-08-03 0 90.00 90.00 90.15 89.05 90.55 1,705,058 153,615,038 90.094 52.86 52.86 52.94 52.30 53.18 2,903,318 52.910 -2.33%
2016-08-01 0 92.15 92.15 92.35 86.50 94.00 2,514,651 230,261,648 91.568 54.12 54.12 54.24 50.80 55.20 4,281,867 53.776 -0.59%
2016-07-29 0 92.70 92.65 92.70 92.00 93.50 1,190,172 110,380,948 92.744 54.44 54.41 54.44 54.03 54.91 2,026,586 54.466 -0.80%
2016-07-28 0 93.45 93.40 93.45 92.95 93.95 1,234,986 115,444,595 93.478 54.88 54.85 54.88 54.59 55.17 2,102,894 54.898 0.05%
2016-07-27 0 93.40 93.05 93.40 92.50 94.40 1,646,362 153,596,290 93.294 54.85 54.65 54.85 54.32 55.44 2,803,372 54.790 0.21%
2016-07-26 0 93.20 93.00 93.20 91.75 93.55 1,841,910 171,235,370 92.966 54.73 54.62 54.73 53.88 54.94 3,136,345 54.597 1.47%
2016-07-25 0 91.85 91.80 91.85 91.80 92.90 925,249 85,134,933 92.013 53.94 53.91 53.94 53.91 54.56 1,575,484 54.037 -0.33%
2016-07-22 0 92.15 91.90 92.10 91.35 93.40 1,588,723 146,200,811 92.024 54.12 53.97 54.09 53.65 54.85 2,705,226 54.044 -1.34%
2016-07-21 0 93.40 93.35 93.50 92.00 94.30 1,797,354 167,977,382 93.458 54.85 54.82 54.91 54.03 55.38 3,060,476 54.886 1.52%
2016-07-20 0 92.00 92.00 92.10 91.05 92.45 1,714,971 157,889,987 92.066 54.03 54.03 54.09 53.47 54.29 2,920,197 54.068 0.60%
2016-07-19 0 91.45 91.40 91.45 90.85 91.70 853,821 78,136,766 91.514 53.71 53.68 53.71 53.35 53.85 1,453,859 53.744 -0.54%
2016-07-18 0 91.95 91.85 91.95 90.65 92.00 995,981 91,262,048 91.630 54.00 53.94 54.00 53.24 54.03 1,695,924 53.813 0.93%
2016-07-15 0 91.10 91.00 91.05 90.30 91.65 1,261,925 114,945,625 91.088 53.50 53.44 53.47 53.03 53.82 2,148,765 53.494 0.83%
2016-07-14 0 90.35 90.35 90.45 89.20 90.50 1,600,229 143,786,423 89.854 53.06 53.06 53.12 52.39 53.15 2,724,818 52.769 1.12%
2016-07-13 0 89.35 89.30 89.35 89.25 90.15 1,209,176 108,295,539 89.561 52.47 52.44 52.47 52.41 52.94 2,058,946 52.598 0.06%
2016-07-12 0 89.30 89.30 89.45 88.00 89.60 1,012,580 89,936,543 88.819 52.44 52.44 52.53 51.68 52.62 1,724,189 52.162 1.36%
2016-07-11 0 88.10 88.05 88.20 88.00 89.20 879,796 77,852,624 88.489 51.74 51.71 51.80 51.68 52.39 1,498,088 51.968 1.67%
2016-07-08 0 86.65 86.65 86.80 86.40 87.85 921,039 79,984,708 86.842 50.89 50.89 50.98 50.74 51.59 1,568,315 51.000 -0.69%
2016-07-07 0 87.25 87.20 87.50 87.15 88.75 1,282,052 112,152,435 87.479 51.24 51.21 51.39 51.18 52.12 2,183,037 51.375 0.17%
2016-07-06 0 87.10 87.10 87.25 86.30 87.95 1,225,213 106,414,619 86.854 51.15 51.15 51.24 50.68 51.65 2,086,253 51.008 -1.30%
2016-07-05 0 88.25 88.10 88.25 88.10 89.75 991,944 87,926,950 88.641 51.83 51.74 51.83 51.74 52.71 1,689,050 52.057 -1.67%
2016-07-04 0 89.75 89.65 89.80 87.65 90.00 1,558,223 139,212,367 89.340 52.71 52.65 52.74 51.48 52.86 2,653,292 52.468 2.45%
2016-06-30 0 87.60 87.65 87.75 86.30 88.60 2,116,715 185,491,328 87.632 51.45 51.48 51.53 50.68 52.03 3,604,274 51.464 1.68%
2016-06-29 0 86.15 86.10 86.15 84.55 86.45 879,876 75,702,171 86.037 50.59 50.56 50.59 49.65 50.77 1,498,224 50.528 1.65%
2016-06-28 0 84.75 84.75 84.95 83.80 85.45 913,925 77,514,497 84.815 49.77 49.77 49.89 49.21 50.18 1,556,202 49.810 -0.94%
2016-06-27 0 85.55 85.50 85.65 83.85 85.65 854,207 72,685,978 85.092 50.24 50.21 50.30 49.24 50.30 1,454,516 49.973 1.30%
2016-06-24 0 84.45 84.40 84.50 82.70 87.85 2,196,969 185,368,456 84.375 49.60 49.57 49.63 48.57 51.59 3,740,928 49.551 -2.93%
2016-06-23 0 87.00 86.90 87.15 86.20 87.40 874,337 75,924,479 86.837 51.09 51.03 51.18 50.62 51.33 1,488,793 50.997 0.17%
2016-06-22 0 86.85 86.50 86.75 85.50 87.00 1,099,847 95,103,656 86.470 51.01 50.80 50.95 50.21 51.09 1,872,784 50.782 1.46%
2016-06-21 0 85.60 85.60 85.80 84.60 86.10 1,097,018 93,959,351 85.650 50.27 50.27 50.39 49.68 50.56 1,867,967 50.300 0.18%
2016-06-20 0 85.45 85.45 85.55 84.45 85.65 994,026 84,509,537 85.017 50.18 50.18 50.24 49.60 50.30 1,692,595 49.929 1.97%
2016-06-17 0 83.80 84.00 84.30 83.55 85.20 3,269,680 274,473,186 83.945 49.21 49.33 49.51 49.07 50.04 5,567,506 49.299 -0.42%
2016-06-16 0 84.15 84.10 84.15 83.20 84.80 1,270,727 106,513,585 83.821 49.42 49.39 49.42 48.86 49.80 2,163,753 49.226 -1.41%
2016-06-15 0 85.35 85.35 85.40 84.15 86.00 1,388,378 118,609,897 85.431 50.12 50.12 50.15 49.42 50.51 2,364,085 50.172 0.47%
2016-06-14 0 84.95 84.90 85.15 84.65 86.35 1,041,529 89,004,397 85.456 49.89 49.86 50.01 49.71 50.71 1,773,482 50.186 -0.06%
2016-06-13 0 85.00 85.00 85.05 84.35 86.15 1,461,066 123,992,481 84.864 49.92 49.92 49.95 49.54 50.59 2,487,856 49.839 -2.30%
2016-06-10 0 87.00 86.85 87.00 86.75 88.50 1,936,630 168,741,426 87.131 51.09 51.01 51.09 50.95 51.97 3,297,631 51.170 -1.36%
2016-06-08 0 88.20 88.15 88.35 86.90 88.50 1,483,827 130,698,608 88.082 51.80 51.77 51.89 51.03 51.97 2,526,613 51.729 0.80%
2016-06-07 0 87.50 87.50 87.55 86.40 88.05 1,173,324 102,525,991 87.381 51.39 51.39 51.42 50.74 51.71 1,997,898 51.317 0.63%
2016-06-06 0 86.95 86.90 87.05 85.75 87.20 1,050,020 90,985,488 86.651 51.06 51.03 51.12 50.36 51.21 1,787,940 50.888 1.05%
2016-06-03 0 86.05 85.80 86.05 85.25 86.20 1,650,606 141,735,956 85.869 50.54 50.39 50.54 50.07 50.62 2,810,599 50.429 1.24%
2016-06-02 0 85.00 85.05 85.15 84.70 86.30 1,109,784 94,441,731 85.099 49.92 49.95 50.01 49.74 50.68 1,889,704 49.977 -0.12%
2016-06-01 0 85.10 85.00 85.15 83.30 85.20 1,480,963 125,278,291 84.592 49.98 49.92 50.01 48.92 50.04 2,521,736 49.679 1.55%
2016-05-31 0 83.80 83.75 84.35 83.45 85.40 5,110,299 430,182,562 84.180 49.21 49.18 49.54 49.01 50.15 8,701,652 49.437 0.36%
2016-05-30 0 83.50 83.50 83.55 82.80 83.95 830,608 69,378,947 83.528 49.04 49.04 49.07 48.63 49.30 1,414,333 49.054 0.12%
2016-05-27 0 83.40 83.35 83.40 82.50 83.95 1,166,859 97,222,479 83.320 48.98 48.95 48.98 48.45 49.30 1,986,890 48.932 0.54%
2016-05-26 0 82.95 82.85 83.00 81.75 83.15 1,032,337 85,458,950 82.782 48.71 48.66 48.74 48.01 48.83 1,757,830 48.616 0.73%
2016-05-25 0 82.35 82.35 82.40 81.70 82.80 2,712,315 220,967,134 81.468 48.36 48.36 48.39 47.98 48.63 4,618,442 47.845 2.43%
2016-05-24 0 80.40 80.30 80.60 80.00 81.25 782,785 62,896,784 80.350 47.22 47.16 47.33 46.98 47.72 1,332,901 47.188 -0.31%
2016-05-23 0 80.65 80.65 80.70 80.00 81.45 1,214,807 97,801,101 80.508 47.36 47.36 47.39 46.98 47.83 2,068,534 47.280 -0.49%
2016-05-20 0 81.05 81.05 81.15 80.65 82.45 2,032,547 165,089,544 81.223 47.60 47.60 47.66 47.36 48.42 3,460,955 47.701 -0.55%
2016-05-19 0 81.50 81.55 81.65 81.05 83.00 1,276,903 104,104,548 81.529 47.86 47.89 47.95 47.60 48.74 2,174,269 47.880 0.06%
2016-05-18 0 81.45 81.55 81.60 80.75 81.85 1,382,963 112,278,690 81.187 47.83 47.89 47.92 47.42 48.07 2,354,865 47.679 -0.79%
2016-05-17 0 82.10 81.90 82.15 80.90 82.20 1,219,238 99,481,154 81.593 48.22 48.10 48.24 47.51 48.27 2,076,079 47.918 0.61%
2016-05-16 0 81.60 81.55 81.70 79.55 81.75 1,568,374 126,681,248 80.772 47.92 47.89 47.98 46.72 48.01 2,670,577 47.436 0.93%
2016-05-13 0 80.85 80.90 81.05 79.50 81.00 2,161,879 173,372,380 80.195 47.48 47.51 47.60 46.69 47.57 3,681,178 47.097 -0.12%
2016-05-12 0 80.95 80.85 80.95 80.25 82.75 1,727,496 139,817,731 80.937 47.54 47.48 47.54 47.13 48.60 2,941,524 47.532 -1.94%
2016-05-11 0 82.55 82.45 82.60 81.85 82.85 1,470,042 121,083,017 82.367 48.48 48.42 48.51 48.07 48.66 2,503,140 48.372 0.43%
2016-05-10 0 82.20 82.20 82.25 81.80 82.75 826,355 67,952,753 82.232 48.27 48.27 48.30 48.04 48.60 1,407,091 48.293 -0.48%
2016-05-09 0 82.60 82.45 82.65 81.85 83.00 1,065,160 87,663,685 82.301 48.51 48.42 48.54 48.07 48.74 1,813,720 48.334 0.30%
2016-05-06 0 82.35 81.95 82.45 81.15 83.20 1,454,728 119,476,257 82.130 48.36 48.13 48.42 47.66 48.86 2,477,064 48.233 -0.78%
2016-05-05 0 83.00 82.90 83.10 82.60 83.65 996,016 82,587,754 82.918 48.74 48.69 48.80 48.51 49.13 1,695,984 48.696 0.06%
2016-05-04 0 82.95 82.95 83.10 82.30 83.45 823,989 68,265,391 82.847 48.71 48.71 48.80 48.33 49.01 1,403,062 48.655 -0.84%
2016-05-03 0 83.65 83.55 83.70 83.00 85.50 1,389,424 116,194,745 83.628 49.13 49.07 49.16 48.74 50.21 2,365,866 49.113 -0.83%
2016-04-29 0 84.35 84.30 84.45 83.65 85.40 1,198,922 101,223,570 84.429 49.54 49.51 49.60 49.13 50.15 2,041,486 49.583 -1.23%
2016-04-28 0 85.40 85.35 85.40 84.85 86.65 1,957,823 167,994,434 85.807 50.15 50.12 50.15 49.83 50.89 3,333,718 50.393 0.83%
2016-04-27 0 84.70 84.60 84.75 84.30 85.00 1,139,763 96,569,268 84.727 49.74 49.68 49.77 49.51 49.92 1,940,752 49.759 0.00%
2016-04-26 0 84.70 84.75 84.80 83.05 85.00 1,109,536 93,165,408 83.968 49.74 49.77 49.80 48.77 49.92 1,889,282 49.313 0.30%
2016-04-25 0 84.45 84.45 84.60 83.85 84.70 905,197 76,352,612 84.349 49.60 49.60 49.68 49.24 49.74 1,541,340 49.537 -0.18%
2016-04-22 0 84.60 84.50 84.75 83.35 84.95 928,589 78,381,635 84.409 49.68 49.63 49.77 48.95 49.89 1,581,171 49.572 -0.24%
2016-04-21 0 84.80 84.50 84.80 84.30 85.30 1,164,135 98,751,899 84.829 49.80 49.63 49.80 49.51 50.09 1,982,252 49.818 0.83%
2016-04-20 0 84.10 84.05 84.15 83.75 84.85 1,097,420 92,270,096 84.079 49.39 49.36 49.42 49.18 49.83 1,868,651 49.378 0.60%
2016-04-19 0 83.60 83.55 83.60 83.20 84.05 780,521 65,246,533 83.594 49.10 49.07 49.10 48.86 49.36 1,329,046 49.093 0.00%
2016-04-18 0 83.60 83.40 83.60 82.65 83.95 889,493 74,085,608 83.290 49.10 48.98 49.10 48.54 49.30 1,514,600 48.914 -0.77%
2016-04-15 0 84.25 84.20 84.35 82.95 84.50 1,407,313 118,253,453 84.028 49.48 49.45 49.54 48.71 49.63 2,396,327 49.348 0.66%
2016-04-14 0 83.70 83.50 83.75 82.85 84.00 1,669,652 139,477,336 83.537 49.16 49.04 49.18 48.66 49.33 2,843,030 49.059 0.97%
2016-04-13 0 82.90 82.85 83.00 80.90 82.95 2,361,327 194,723,235 82.463 48.69 48.66 48.74 47.51 48.71 4,020,791 48.429 1.51%
2016-04-12 0 84.45 84.30 84.55 83.05 84.60 1,563,941 131,481,027 84.070 47.96 47.88 48.02 47.17 48.05 2,753,676 47.747 1.20%
2016-04-11 0 83.45 83.30 83.45 81.85 83.45 2,052,711 169,591,504 82.618 47.40 47.31 47.40 46.49 47.40 3,614,268 46.923 1.09%
2016-04-08 0 82.55 82.50 82.55 81.20 83.00 1,031,550 84,704,761 82.114 46.88 46.86 46.88 46.12 47.14 1,816,280 46.636 0.98%
2016-04-07 0 81.75 81.65 81.75 81.45 82.00 1,049,996 85,764,230 81.681 46.43 46.37 46.43 46.26 46.57 1,848,758 46.390 0.31%
2016-04-06 0 81.50 81.50 81.70 81.05 82.00 1,029,174 84,053,927 81.671 46.29 46.29 46.40 46.03 46.57 1,812,096 46.385 -0.37%
2016-04-05 0 81.80 81.75 81.95 81.40 84.00 1,533,535 125,684,629 81.957 46.46 46.43 46.54 46.23 47.71 2,700,140 46.547 -0.91%
2016-04-01 0 82.55 82.35 82.55 82.10 83.50 1,032,948 85,396,318 82.672 46.88 46.77 46.88 46.63 47.42 1,818,741 46.954 -1.14%
2016-03-31 0 83.50 83.25 83.55 82.70 83.60 1,861,219 155,027,204 83.293 47.42 47.28 47.45 46.97 47.48 3,277,102 47.306 1.15%
2016-03-30 0 82.55 82.55 82.60 81.20 82.70 1,173,300 96,593,771 82.327 46.88 46.88 46.91 46.12 46.97 2,065,863 46.757 2.10%
2016-03-29 0 80.85 80.80 80.90 80.50 81.30 888,820 71,892,891 80.886 45.92 45.89 45.95 45.72 46.17 1,564,971 45.939 -0.74%
2016-03-24 0 81.45 81.40 81.50 81.25 84.00 893,638 73,116,471 81.819 46.26 46.23 46.29 46.15 47.71 1,573,454 46.469 -0.06%
2016-03-23 0 81.50 81.50 81.90 81.40 82.20 1,080,897 88,321,899 81.712 46.29 46.29 46.51 46.23 46.69 1,903,167 46.408 -0.24%
2016-03-22 0 81.70 81.70 81.95 81.20 82.50 1,088,786 89,069,435 81.806 46.40 46.40 46.54 46.12 46.86 1,917,057 46.462 0.55%
2016-03-21 0 81.25 81.10 81.25 81.00 82.60 1,929,976 157,256,203 81.481 46.15 46.06 46.15 46.00 46.91 3,398,165 46.277 -0.91%
2016-03-18 0 82.00 82.00 82.05 80.80 82.15 2,590,488 211,495,567 81.643 46.57 46.57 46.60 45.89 46.66 4,561,147 46.369 0.61%
2016-03-17 0 81.50 81.25 81.45 80.45 81.50 1,569,765 127,078,412 80.954 46.29 46.15 46.26 45.69 46.29 2,763,931 45.977 1.94%
2016-03-16 0 79.95 79.85 80.00 79.75 80.45 921,846 73,728,141 79.979 45.41 45.35 45.44 45.29 45.69 1,623,121 45.424 -0.31%
2016-03-15 0 80.20 80.20 80.40 79.50 80.70 1,160,308 92,763,010 79.947 45.55 45.55 45.66 45.15 45.83 2,042,988 45.406 -0.31%
2016-03-14 0 80.45 80.40 80.45 79.35 81.55 1,995,399 160,306,821 80.338 45.69 45.66 45.69 45.07 46.32 3,513,357 45.628 0.19%
2016-03-11 0 80.30 80.40 80.45 78.55 80.50 2,356,576 187,796,583 79.690 45.61 45.66 45.69 44.61 45.72 4,149,292 45.260 0.56%
2016-03-10 0 79.85 79.65 79.85 79.50 80.80 1,044,674 83,753,856 80.172 45.35 45.24 45.35 45.15 45.89 1,839,388 45.534 -0.06%
2016-03-09 0 79.90 79.90 79.95 78.70 80.75 1,144,767 91,487,015 79.918 45.38 45.38 45.41 44.70 45.86 2,015,624 45.389 1.33%
2016-03-08 0 78.85 78.75 78.90 78.70 79.35 983,534 77,699,136 79.000 44.78 44.73 44.81 44.70 45.07 1,731,737 44.868 -0.63%
2016-03-07 0 79.35 79.25 79.55 78.65 80.25 1,067,467 85,202,535 79.817 45.07 45.01 45.18 44.67 45.58 1,879,520 45.332 -0.13%
2016-03-04 0 79.45 79.20 79.40 78.50 80.00 1,394,527 110,691,169 79.375 45.12 44.98 45.09 44.58 45.44 2,455,384 45.081 0.06%
2016-03-03 0 79.40 79.35 79.45 78.35 79.95 2,150,997 170,211,757 79.132 45.09 45.07 45.12 44.50 45.41 3,787,323 44.943 1.34%
2016-03-02 0 78.35 78.25 78.45 77.65 79.00 1,480,476 115,921,088 78.300 44.50 44.44 44.56 44.10 44.87 2,606,717 44.470 2.28%
2016-03-01 0 76.60 76.55 76.70 75.65 76.70 881,304 67,023,812 76.051 43.50 43.48 43.56 42.97 43.56 1,551,737 43.193 1.06%
2016-02-29 0 75.80 75.75 75.95 75.10 76.00 1,596,566 120,847,240 75.692 43.05 43.02 43.14 42.65 43.16 2,811,120 42.989 0.07%
2016-02-26 0 75.75 75.75 75.95 74.80 76.50 3,697,396 278,754,007 75.392 43.02 43.02 43.14 42.48 43.45 6,510,112 42.819 1.07%
2016-02-25 0 74.95 74.95 75.10 74.70 76.50 1,093,012 82,043,216 75.062 42.57 42.57 42.65 42.43 43.45 1,924,498 42.631 -1.70%
2016-02-24 0 76.25 75.90 76.30 75.55 77.40 911,995 69,331,588 76.022 43.31 43.11 43.33 42.91 43.96 1,605,776 43.176 -0.20%
2016-02-23 0 76.40 76.30 76.50 75.60 76.75 642,626 49,089,554 76.389 43.39 43.33 43.45 42.94 43.59 1,131,490 43.385 -0.26%
2016-02-22 0 76.60 76.40 76.60 75.40 77.50 1,050,435 80,217,865 76.366 43.50 43.39 43.50 42.82 44.02 1,849,531 43.372 2.13%
2016-02-19 0 75.00 74.95 75.05 73.00 75.15 1,173,709 87,623,465 74.655 42.60 42.57 42.62 41.46 42.68 2,066,583 42.400 2.32%
2016-02-18 0 73.30 73.25 73.30 73.05 74.45 1,137,560 83,833,930 73.696 41.63 41.60 41.63 41.49 42.28 2,002,935 41.856 1.03%
2016-02-17 0 72.55 72.30 72.55 72.30 74.65 1,893,355 138,447,566 73.123 41.20 41.06 41.20 41.06 42.40 3,333,685 41.530 -3.01%
2016-02-16 0 74.80 74.60 74.80 73.40 75.35 1,257,668 93,906,442 74.667 42.48 42.37 42.48 41.69 42.79 2,214,412 42.407 1.49%
2016-02-15 0 73.70 73.65 73.75 72.80 73.75 895,251 65,554,148 73.224 41.86 41.83 41.89 41.35 41.89 1,576,294 41.588 2.79%
2016-02-12 0 71.70 71.65 71.70 71.40 72.70 1,206,657 86,933,886 72.045 40.72 40.69 40.72 40.55 41.29 2,124,596 40.918 -0.97%
2016-02-11 0 72.40 72.40 72.45 71.60 76.95 2,204,274 161,224,510 73.142 41.12 41.12 41.15 40.66 43.70 3,881,129 41.541 -4.04%
2016-02-05 0 75.45 75.30 75.60 74.65 76.45 1,037,402 78,308,210 75.485 42.85 42.77 42.94 42.40 43.42 1,826,584 42.871 0.67%
2016-02-04 0 74.95 74.90 75.00 73.00 76.00 1,607,812 121,083,347 75.309 42.57 42.54 42.60 41.46 43.16 2,830,921 42.772 3.02%
2016-02-03 0 72.75 72.70 72.95 71.95 73.05 920,716 66,713,665 72.458 41.32 41.29 41.43 40.86 41.49 1,621,131 41.153 -1.29%
2016-02-02 0 73.70 73.60 73.75 72.90 74.65 681,489 50,208,430 73.675 41.86 41.80 41.89 41.40 42.40 1,199,917 41.843 -0.74%
2016-02-01 0 74.25 74.25 74.35 73.70 75.20 1,018,754 75,529,511 74.139 42.17 42.17 42.23 41.86 42.71 1,793,750 42.107 -1.00%
2016-01-29 0 75.00 74.90 75.05 72.85 75.05 1,794,152 132,997,068 74.128 42.60 42.54 42.62 41.37 42.62 3,159,015 42.101 1.76%
2016-01-28 0 73.70 73.55 73.70 72.85 74.00 1,392,873 102,302,317 73.447 41.86 41.77 41.86 41.37 42.03 2,452,472 41.714 -0.14%
2016-01-27 0 73.80 73.60 73.90 72.75 74.15 1,608,113 118,416,283 73.637 41.91 41.80 41.97 41.32 42.11 2,831,451 41.822 1.72%
2016-01-26 0 72.55 72.50 72.65 72.30 75.15 1,783,641 130,154,114 72.971 41.20 41.18 41.26 41.06 42.68 3,140,508 41.444 -0.34%
2016-01-25 0 72.80 72.75 72.95 72.50 73.40 985,728 71,729,503 72.768 41.35 41.32 41.43 41.18 41.69 1,735,600 41.328 1.32%
2016-01-22 0 71.85 71.70 71.90 71.10 72.85 1,991,020 143,196,695 71.921 40.81 40.72 40.84 40.38 41.37 3,505,647 40.847 2.13%
2016-01-21 0 70.35 70.25 70.40 70.15 73.95 2,636,506 188,945,984 71.665 39.96 39.90 39.98 39.84 42.00 4,642,173 40.702 -3.76%
2016-01-20 0 73.10 73.05 73.10 73.00 75.00 1,998,183 146,913,052 73.523 41.52 41.49 41.52 41.46 42.60 3,518,259 41.757 -1.48%
2016-01-19 0 74.20 74.10 74.20 73.60 75.00 2,455,550 182,294,463 74.238 42.14 42.08 42.14 41.80 42.60 4,323,558 42.163 -0.80%
2016-01-18 0 74.80 74.70 74.80 74.50 76.00 1,237,460 93,013,417 75.165 42.48 42.43 42.48 42.31 43.16 2,178,832 42.690 -1.90%
2016-01-15 0 76.25 76.25 76.40 76.05 77.00 1,112,007 84,846,751 76.301 43.31 43.31 43.39 43.19 43.73 1,957,943 43.335 -0.65%
2016-01-14 0 76.75 76.75 76.90 76.20 78.00 1,189,579 91,378,997 76.816 43.59 43.59 43.68 43.28 44.30 2,094,526 43.628 -1.16%
2016-01-13 0 77.65 77.80 77.90 77.65 79.30 1,339,701 104,773,855 78.207 44.10 44.19 44.24 44.10 45.04 2,358,850 44.417 -0.13%
2016-01-12 0 77.75 77.70 77.75 77.65 80.60 2,021,904 158,849,007 78.564 44.16 44.13 44.16 44.10 45.78 3,560,025 44.620 -2.20%
2016-01-11 0 79.50 79.35 79.55 79.00 81.55 1,202,420 95,870,204 79.731 45.15 45.07 45.18 44.87 46.32 2,117,136 45.283 -2.63%
2016-01-08 0 81.65 81.65 81.85 81.00 83.60 1,506,067 122,981,230 81.657 46.37 46.37 46.49 46.00 47.48 2,651,776 46.377 -0.31%
2016-01-07 0 81.90 81.95 82.20 81.55 84.30 1,758,074 144,750,847 82.335 46.51 46.54 46.69 46.32 47.88 3,095,492 46.762 -2.27%
2016-01-06 0 83.80 83.70 83.80 83.70 84.80 1,260,341 105,732,257 83.892 47.59 47.54 47.59 47.54 48.16 2,219,119 47.646 -0.89%
2016-01-05 0 84.55 84.30 84.60 84.20 85.10 1,082,548 91,552,906 84.572 48.02 47.88 48.05 47.82 48.33 1,906,074 48.032 -0.29%
2016-01-04 0 84.80 84.65 84.85 84.35 86.70 1,041,034 88,291,990 84.812 48.16 48.08 48.19 47.91 49.24 1,832,979 48.169 -2.75%
2015-12-31 0 87.20 87.00 87.55 86.95 87.85 725,947 63,276,727 87.164 49.52 49.41 49.72 49.38 49.89 1,278,196 49.505 0.06%
2015-12-30 0 87.15 86.80 87.10 86.80 88.00 519,682 45,312,957 87.194 49.50 49.30 49.47 49.30 49.98 915,019 49.521 0.46%
2015-12-29 0 86.75 86.75 86.95 86.10 87.50 774,722 67,151,595 86.678 49.27 49.27 49.38 48.90 49.70 1,364,075 49.229 0.81%
2015-12-28 0 86.05 86.05 86.35 85.90 87.40 691,413 59,663,449 86.292 48.87 48.87 49.04 48.79 49.64 1,217,391 49.009 -0.98%
2015-12-24 0 86.90 86.90 87.05 86.45 87.05 646,731 56,032,465 86.640 49.35 49.35 49.44 49.10 49.44 1,138,718 49.207 0.93%
2015-12-23 0 86.10 85.95 86.15 84.80 86.60 2,279,543 196,294,435 86.111 48.90 48.82 48.93 48.16 49.18 4,013,657 48.907 1.53%
2015-12-22 0 84.80 84.70 84.75 84.25 85.50 808,559 68,557,406 84.790 48.16 48.11 48.13 47.85 48.56 1,423,653 48.156 0.00%
2015-12-21 0 84.80 84.60 85.00 84.00 85.00 798,566 67,610,135 84.664 48.16 48.05 48.28 47.71 48.28 1,406,058 48.085 0.06%
2015-12-18 0 84.75 84.70 84.85 83.60 84.80 1,511,965 127,818,565 84.538 48.13 48.11 48.19 47.48 48.16 2,662,161 48.013 0.36%
2015-12-17 0 84.45 84.65 84.70 83.35 84.70 995,907 83,754,693 84.099 47.96 48.08 48.11 47.34 48.11 1,753,522 47.764 0.54%
2015-12-16 0 84.00 84.10 84.15 83.65 84.55 3,578,185 300,157,535 83.885 47.71 47.76 47.79 47.51 48.02 6,300,214 47.642 1.02%
2015-12-15 0 83.15 83.00 83.20 83.00 83.95 945,307 78,625,485 83.175 47.22 47.14 47.25 47.14 47.68 1,664,429 47.239 -1.01%
2015-12-14 0 84.00 83.95 84.15 83.00 84.15 1,174,499 98,438,340 83.813 47.71 47.68 47.79 47.14 47.79 2,067,974 47.601 -0.12%
2015-12-11 0 84.10 83.85 84.25 83.85 85.30 1,577,893 133,195,470 84.413 47.76 47.62 47.85 47.62 48.45 2,778,242 47.942 -1.18%
2015-12-10 0 85.10 84.90 85.20 84.55 85.30 829,903 70,478,638 84.924 48.33 48.22 48.39 48.02 48.45 1,461,234 48.232 0.35%
2015-12-09 0 84.80 84.70 84.90 84.40 85.70 484,505 41,078,720 84.785 48.16 48.11 48.22 47.93 48.67 853,082 48.153 0.12%
2015-12-08 0 84.70 84.60 84.80 84.10 85.70 1,217,923 102,965,333 84.542 48.11 48.05 48.16 47.76 48.67 2,144,432 48.015 -1.34%
2015-12-07 0 85.85 85.75 86.15 85.70 86.55 670,684 57,696,635 86.027 48.76 48.70 48.93 48.67 49.16 1,180,893 48.858 0.12%
2015-12-04 0 85.75 85.55 85.85 85.30 86.05 802,079 68,687,433 85.637 48.70 48.59 48.76 48.45 48.87 1,412,244 48.637 -0.23%
2015-12-03 0 85.95 85.75 86.00 85.70 86.85 1,160,850 99,821,943 85.990 48.82 48.70 48.84 48.67 49.33 2,043,942 48.838 -1.49%
2015-12-02 0 87.25 87.20 87.55 86.65 88.00 1,323,672 115,656,369 87.375 49.55 49.52 49.72 49.21 49.98 2,330,628 49.625 0.58%
2015-12-01 0 86.75 86.50 86.80 85.05 86.80 1,684,933 144,826,219 85.954 49.27 49.13 49.30 48.30 49.30 2,966,710 48.817 2.54%
2015-11-30 0 84.60 84.45 85.45 84.35 86.25 3,199,607 272,359,588 85.123 48.05 47.96 48.53 47.91 48.99 5,633,641 48.345 -0.70%
2015-11-27 0 85.20 85.20 85.50 85.00 86.95 1,712,338 146,208,983 85.386 48.39 48.39 48.56 48.28 49.38 3,014,963 48.494 -1.05%
2015-11-26 0 86.10 86.00 86.20 86.00 88.50 3,194,939 278,752,019 87.248 48.90 48.84 48.96 48.84 50.26 5,625,422 49.552 -1.20%
2015-11-25 0 87.15 87.10 87.15 87.10 88.50 1,993,540 174,981,266 87.774 49.50 49.47 49.50 49.47 50.26 3,510,084 49.851 -1.25%
2015-11-24 0 88.25 88.10 88.50 87.60 88.80 747,886 65,856,151 88.056 50.12 50.04 50.26 49.75 50.43 1,316,825 50.011 -0.28%
2015-11-23 0 88.50 88.30 88.60 87.50 88.60 619,013 54,662,813 88.306 50.26 50.15 50.32 49.70 50.32 1,089,914 50.153 0.17%
2015-11-20 0 88.35 88.25 88.45 86.95 88.45 1,724,200 151,563,827 87.904 50.18 50.12 50.23 49.38 50.23 3,035,849 49.925 1.20%
2015-11-19 0 87.30 87.15 87.30 86.70 88.25 1,440,199 126,261,008 87.669 49.58 49.50 49.58 49.24 50.12 2,535,800 49.791 1.22%
2015-11-18 0 86.25 86.05 86.30 85.70 87.20 1,943,916 168,193,656 86.523 48.99 48.87 49.01 48.67 49.52 3,422,709 49.141 -0.40%
2015-11-17 0 86.60 86.60 86.80 85.20 87.00 1,771,409 152,212,864 85.928 49.18 49.18 49.30 48.39 49.41 3,118,971 48.802 1.82%
2015-11-16 0 85.05 85.00 85.15 84.60 86.20 3,381,419 286,828,594 84.825 48.30 48.28 48.36 48.05 48.96 5,953,762 48.176 -1.45%
2015-11-13 0 86.30 86.20 86.35 86.00 87.10 1,262,008 109,068,139 86.424 49.01 48.96 49.04 48.84 49.47 2,222,054 49.084 -1.54%
2015-11-12 0 87.65 87.60 87.65 86.00 88.05 1,758,879 152,890,387 86.925 49.78 49.75 49.78 48.84 50.01 3,096,909 49.369 1.92%
2015-11-11 0 86.00 85.95 86.00 85.55 87.65 1,195,494 103,301,177 86.409 48.84 48.82 48.84 48.59 49.78 2,104,941 49.076 -0.52%
2015-11-10 0 86.45 86.35 86.45 86.15 88.05 1,424,454 123,508,461 86.706 49.10 49.04 49.10 48.93 50.01 2,508,077 49.244 -1.93%
2015-11-09 0 88.15 87.90 88.20 87.70 88.80 1,472,264 129,662,754 88.070 50.06 49.92 50.09 49.81 50.43 2,592,258 50.019 -0.23%
2015-11-06 0 88.35 88.25 88.40 88.25 89.45 1,399,211 123,930,014 88.571 50.18 50.12 50.21 50.12 50.80 2,463,631 50.304 -1.28%
2015-11-05 0 89.50 89.60 89.85 88.75 90.60 1,505,913 135,032,301 89.668 50.83 50.89 51.03 50.41 51.46 2,651,505 50.927 -0.22%
2015-11-04 0 89.70 89.55 89.70 88.85 91.75 3,456,511 310,618,377 89.865 50.94 50.86 50.94 50.46 52.11 6,085,979 51.038 0.50%
2015-11-03 0 89.25 89.15 89.25 88.80 90.00 1,851,142 164,917,063 89.089 50.69 50.63 50.69 50.43 51.12 3,259,359 50.598 0.73%
2015-11-02 0 88.60 88.60 88.65 87.90 90.00 2,536,724 226,190,556 89.166 50.32 50.32 50.35 49.92 51.12 4,466,483 50.642 -1.56%
2015-10-30 0 90.00 89.85 90.30 89.85 91.00 860,153 77,736,580 90.375 51.12 51.03 51.29 51.03 51.68 1,514,496 51.328 0.22%
2015-10-29 0 89.80 89.80 89.90 89.40 91.35 1,528,700 137,872,158 90.189 51.00 51.00 51.06 50.77 51.88 2,691,626 51.223 -0.77%
2015-10-28 0 90.50 90.50 90.70 90.30 91.75 1,959,530 178,527,935 91.108 51.40 51.40 51.51 51.29 52.11 3,450,201 51.744 -1.20%
2015-10-27 0 91.60 91.40 91.60 90.70 92.05 1,152,146 105,246,052 91.348 52.02 51.91 52.02 51.51 52.28 2,028,617 51.881 -0.27%
2015-10-26 0 91.85 91.55 91.80 91.40 92.55 812,034 74,576,216 91.839 52.17 52.00 52.14 51.91 52.56 1,429,772 52.160 0.22%
2015-10-23 0 91.65 91.55 91.80 91.00 92.20 2,548,076 234,158,573 91.896 52.05 52.00 52.14 51.68 52.36 4,486,471 52.192 1.66%
2015-10-22 0 90.15 90.10 90.15 87.35 90.50 3,119,275 280,538,552 89.937 51.20 51.17 51.20 49.61 51.40 5,492,198 51.079 2.50%
2015-10-20 0 87.95 87.85 88.00 87.80 89.30 4,119,000 362,917,247 88.108 49.95 49.89 49.98 49.87 50.72 7,252,443 50.041 -1.01%
2015-10-19 0 88.85 88.75 88.90 88.80 90.65 1,721,976 153,479,331 89.130 50.46 50.41 50.49 50.43 51.48 3,031,933 50.621 -2.84%
2015-10-16 0 91.45 91.30 91.40 90.60 91.65 795,074 72,577,961 91.285 51.94 51.85 51.91 51.46 52.05 1,399,910 51.845 0.05%
2015-10-15 0 91.40 91.35 91.50 89.60 91.50 838,768 76,326,111 90.998 51.91 51.88 51.97 50.89 51.97 1,476,843 51.682 1.27%
2015-10-14 0 90.25 90.20 90.35 88.85 90.70 985,835 88,779,485 90.055 51.26 51.23 51.31 50.46 51.51 1,735,788 51.146 1.01%
2015-10-13 0 89.35 89.45 89.55 89.30 90.90 920,923 82,801,897 89.912 50.75 50.80 50.86 50.72 51.63 1,621,496 51.065 -1.60%
2015-10-12 0 90.80 90.60 90.80 89.40 90.80 793,441 71,567,885 90.199 51.57 51.46 51.57 50.77 51.57 1,397,035 51.228 1.34%
2015-10-09 0 89.60 89.65 89.80 89.50 91.00 923,671 83,466,721 90.364 50.89 50.92 51.00 50.83 51.68 1,626,334 51.322 -0.33%
2015-10-08 0 89.90 89.80 89.95 89.35 90.35 867,106 77,909,907 89.850 51.06 51.00 51.09 50.75 51.31 1,526,739 51.030 0.28%
2015-10-07 0 89.65 89.60 89.65 88.60 91.50 1,555,585 139,213,912 89.493 50.92 50.89 50.92 50.32 51.97 2,738,964 50.827 1.19%
2015-10-06 0 88.60 88.50 88.65 88.20 90.70 5,187,998 461,642,377 88.983 50.32 50.26 50.35 50.09 51.51 9,134,658 50.537 -0.28%
2015-10-05 0 88.85 88.70 88.90 88.05 89.80 1,268,703 112,540,738 88.705 50.46 50.38 50.49 50.01 51.00 2,233,842 50.380 0.28%
2015-10-02 0 88.60 88.40 88.65 87.60 89.00 1,841,272 163,005,227 88.529 50.32 50.21 50.35 49.75 50.55 3,241,981 50.280 2.49%
2015-09-30 0 86.45 86.15 86.60 84.80 87.20 2,242,778 193,131,561 86.113 49.10 48.93 49.18 48.16 49.52 3,948,924 48.907 2.49%
2015-09-29 0 84.35 84.00 84.40 82.25 84.40 2,912,545 242,480,121 83.254 47.91 47.71 47.93 46.71 47.93 5,128,202 47.284 -1.29%
2015-09-25 0 85.45 85.35 85.40 84.75 86.15 1,619,052 138,364,717 85.460 48.53 48.47 48.50 48.13 48.93 2,850,712 48.537 1.12%
2015-09-24 0 84.50 84.45 84.55 84.30 87.00 1,442,440 122,596,803 84.993 47.99 47.96 48.02 47.88 49.41 2,539,746 48.271 -2.76%
2015-09-23 0 86.90 86.85 87.05 85.35 88.35 1,421,813 123,158,385 86.621 49.35 49.33 49.44 48.47 50.18 2,503,427 49.196 -2.41%
2015-09-22 0 89.05 88.80 89.00 87.35 89.75 1,106,000 98,253,562 88.837 50.58 50.43 50.55 49.61 50.97 1,947,366 50.455 1.02%
2015-09-21 0 88.15 88.10 88.20 86.70 88.70 1,069,063 94,228,871 88.142 50.06 50.04 50.09 49.24 50.38 1,882,330 50.060 0.23%
2015-09-18 0 87.95 88.05 88.25 86.70 88.60 1,683,305 148,125,935 87.997 49.95 50.01 50.12 49.24 50.32 2,963,844 49.978 0.98%
2015-09-17 0 87.10 86.80 87.30 86.50 88.00 1,486,707 129,678,092 87.225 49.47 49.30 49.58 49.13 49.98 2,617,688 49.539 -0.57%
2015-09-16 0 87.60 87.45 87.50 85.60 87.95 1,382,830 120,100,142 86.851 49.75 49.67 49.70 48.62 49.95 2,434,789 49.327 1.98%
2015-09-15 0 85.90 85.70 85.85 85.45 86.60 1,275,372 109,564,364 85.908 48.79 48.67 48.76 48.53 49.18 2,245,584 48.791 -0.12%
2015-09-14 0 86.00 85.85 86.10 85.55 87.30 888,256 76,670,520 86.316 48.84 48.76 48.90 48.59 49.58 1,563,978 49.023 0.35%
2015-09-11 0 85.70 85.55 86.10 85.30 87.00 1,328,858 114,350,135 86.051 48.67 48.59 48.90 48.45 49.41 2,339,759 48.873 -0.41%
2015-09-10 0 86.05 85.95 86.05 85.40 87.00 1,614,981 139,099,369 86.131 48.87 48.82 48.87 48.50 49.41 2,843,544 48.918 -1.15%
2015-09-09 0 87.05 86.95 87.10 85.00 87.60 2,879,081 248,626,223 86.356 49.44 49.38 49.47 48.28 49.75 5,069,281 49.046 2.74%
2015-09-08 0 85.85 85.65 86.00 82.60 86.25 1,943,304 163,527,893 84.149 48.12 48.01 48.21 46.30 48.35 3,466,860 47.169 2.94%
2015-09-07 0 83.40 83.15 83.45 82.60 85.00 1,274,833 106,295,173 83.380 46.75 46.61 46.78 46.30 47.65 2,274,306 46.737 0.12%
2015-09-04 0 83.30 83.30 83.50 82.55 84.40 1,903,851 158,491,430 83.248 46.69 46.69 46.80 46.27 47.31 3,396,476 46.663 -0.36%
2015-09-02 0 83.60 83.60 83.75 83.10 84.35 1,478,489 123,782,415 83.722 46.86 46.86 46.94 46.58 47.28 2,637,629 46.929 -0.83%
2015-09-01 0 84.30 84.00 84.55 84.00 85.25 2,032,990 171,976,518 84.593 47.25 47.09 47.39 47.09 47.79 3,626,860 47.417 -0.88%
2015-08-31 0 85.05 84.90 85.35 83.15 85.30 2,090,603 176,619,590 84.483 47.67 47.59 47.84 46.61 47.81 3,729,642 47.356 1.49%
2015-08-28 0 83.80 83.65 83.80 83.50 85.75 2,760,486 232,244,844 84.132 46.97 46.89 46.97 46.80 48.07 4,924,716 47.159 -0.36%
2015-08-27 0 84.10 84.05 84.40 82.55 84.50 1,927,905 161,214,238 83.621 47.14 47.11 47.31 46.27 47.37 3,439,388 46.873 3.64%
2015-08-26 0 81.15 81.00 81.15 81.00 84.00 3,259,343 266,265,571 81.693 45.49 45.40 45.49 45.40 47.09 5,814,678 45.792 -1.22%
2015-08-25 0 82.15 82.20 82.40 79.50 82.80 4,933,677 402,741,935 81.631 46.05 46.08 46.19 44.56 46.41 8,801,695 45.757 -0.48%
2015-08-24 0 82.55 82.50 82.60 82.40 87.25 5,495,324 459,435,706 83.605 46.27 46.24 46.30 46.19 48.91 9,803,675 46.864 -7.35%
2015-08-21 0 89.10 89.00 89.35 87.60 89.75 2,930,152 258,968,261 88.380 49.94 49.89 50.08 49.10 50.31 5,227,400 49.541 -1.22%
2015-08-20 0 90.20 90.20 90.55 89.55 92.60 2,642,840 239,722,902 90.707 50.56 50.56 50.76 50.20 51.91 4,714,835 50.844 -0.77%
2015-08-19 0 90.90 90.80 91.00 90.80 94.55 2,528,092 232,812,800 92.090 50.95 50.90 51.01 50.90 53.00 4,510,124 51.620 -2.10%
2015-08-18 0 92.85 92.80 92.85 92.80 95.00 1,257,978 117,585,027 93.471 52.05 52.02 52.05 52.02 53.25 2,244,237 52.394 -0.38%
2015-08-17 0 93.20 93.05 93.15 92.35 93.40 1,100,446 102,091,511 92.773 52.24 52.16 52.21 51.77 52.35 1,963,199 52.003 -0.27%
2015-08-14 0 93.45 93.30 93.50 92.80 94.95 1,176,310 110,048,480 93.554 52.38 52.30 52.41 52.02 53.22 2,098,541 52.440 -0.80%
2015-08-13 0 94.20 94.15 94.25 93.40 95.75 1,076,048 101,267,447 94.111 52.80 52.77 52.83 52.35 53.67 1,919,673 52.752 -0.05%
2015-08-12 0 94.25 94.25 94.60 94.00 95.95 1,554,423 147,828,350 95.102 52.83 52.83 53.03 52.69 53.78 2,773,095 53.308 -1.00%
2015-08-11 0 95.20 95.00 95.15 95.00 96.30 1,319,249 126,065,399 95.558 53.36 53.25 53.34 53.25 53.98 2,353,544 53.564 -0.26%
2015-08-10 0 95.45 95.45 95.50 94.20 96.95 1,009,379 96,316,370 95.421 53.50 53.50 53.53 52.80 54.34 1,800,735 53.487 -0.88%
2015-08-07 0 96.30 96.30 96.60 96.05 97.45 973,903 94,156,270 96.679 53.98 53.98 54.15 53.84 54.62 1,737,446 54.192 0.68%
2015-08-06 0 95.65 95.60 95.70 95.60 97.95 1,424,529 136,643,159 95.922 53.62 53.59 53.64 53.59 54.90 2,541,364 53.768 -1.03%
2015-08-05 0 96.65 96.50 96.75 96.10 97.85 1,163,853 112,392,445 96.569 54.18 54.09 54.23 53.87 54.85 2,076,317 54.131 -0.15%
2015-08-04 0 96.80 96.75 96.90 96.50 97.75 1,830,106 177,634,529 97.062 54.26 54.23 54.32 54.09 54.79 3,264,915 54.407 -0.92%
2015-08-03 0 97.70 97.80 97.95 97.50 98.90 853,447 83,613,412 97.971 54.76 54.82 54.90 54.65 55.44 1,522,552 54.917 -1.66%
2015-07-31 0 99.35 98.90 99.45 98.40 100.2 893,894 88,698,206 99.227 55.69 55.44 55.75 55.16 56.17 1,594,710 55.620 0.97%
2015-07-30 0 98.40 98.30 98.70 98.30 99.50 660,954 65,340,546 98.858 55.16 55.10 55.33 55.10 55.77 1,179,144 55.414 -0.30%
2015-07-29 0 98.70 98.55 98.75 97.55 98.95 835,571 82,157,493 98.325 55.33 55.24 55.35 54.68 55.47 1,490,661 55.115 1.23%
2015-07-28 0 97.50 97.25 97.55 97.25 99.30 1,491,486 146,252,946 98.059 54.65 54.51 54.68 54.51 55.66 2,660,816 54.965 -0.96%
2015-07-27 0 98.45 98.30 98.70 97.55 101.0 1,070,615 105,467,254 98.511 55.18 55.10 55.33 54.68 56.61 1,909,980 55.219 -1.84%
2015-07-24 0 100.3 100.3 100.6 99.35 101.0 647,453 64,978,763 100.36 56.22 56.22 56.39 55.69 56.61 1,155,058 56.256 0.20%
2015-07-23 0 100.1 99.90 100.2 99.90 101.4 599,328 60,292,287 100.60 56.11 56.00 56.17 56.00 56.84 1,069,203 56.390 -0.20%
2015-07-22 0 100.3 100.2 100.6 99.95 101.5 663,648 66,752,918 100.58 56.22 56.17 56.39 56.03 56.89 1,183,950 56.382 -0.40%
2015-07-21 0 100.7 100.4 100.8 99.75 101.0 583,831 58,747,207 100.62 56.45 56.28 56.50 55.91 56.61 1,041,556 56.403 0.30%
2015-07-20 0 100.4 100.3 100.7 99.60 101.0 888,400 89,339,835 100.56 56.28 56.22 56.45 55.83 56.61 1,584,908 56.369 0.00%
2015-07-17 0 100.4 100.2 100.5 98.55 100.5 943,139 94,109,091 99.783 56.28 56.17 56.33 55.24 56.33 1,682,563 55.932 1.11%
2015-07-16 0 99.30 98.90 99.30 97.80 99.70 1,436,800 142,070,633 98.880 55.66 55.44 55.66 54.82 55.89 2,563,256 55.426 0.35%
2015-07-15 0 98.95 98.95 99.10 98.05 99.80 1,249,208 123,219,670 98.638 55.47 55.47 55.55 54.96 55.94 2,228,591 55.290 -0.85%
2015-07-14 0 99.80 99.45 99.80 97.30 99.85 1,859,512 183,629,118 98.751 55.94 55.75 55.94 54.54 55.97 3,317,375 55.354 1.22%
2015-07-13 0 98.60 98.40 98.65 96.30 99.50 1,704,112 166,891,308 97.934 55.27 55.16 55.30 53.98 55.77 3,040,141 54.896 1.02%
2015-07-10 0 97.60 97.50 97.90 95.60 98.00 1,876,549 182,002,175 96.988 54.71 54.65 54.88 53.59 54.93 3,347,769 54.365 2.15%
2015-07-09 0 95.55 95.40 95.60 90.20 96.15 2,090,739 197,903,890 94.657 53.56 53.48 53.59 50.56 53.90 3,729,885 53.059 2.74%
2015-07-08 0 93.00 93.00 93.10 90.20 97.55 4,133,864 388,126,316 93.889 52.13 52.13 52.19 50.56 54.68 7,374,826 52.629 -4.66%
2015-07-07 0 97.55 97.20 97.55 96.90 99.00 2,468,543 240,772,866 97.536 54.68 54.48 54.68 54.32 55.49 4,403,888 54.673 0.62%
2015-07-06 0 96.95 96.85 97.00 96.20 99.90 1,527,835 149,046,998 97.554 54.34 54.29 54.37 53.92 56.00 2,725,662 54.683 -1.42%
2015-07-03 0 98.35 98.30 98.40 98.05 101.0 1,433,258 141,859,791 98.977 55.13 55.10 55.16 54.96 56.61 2,556,937 55.480 -1.75%
2015-07-02 0 100.1 99.70 99.80 97.70 100.5 2,887,355 286,544,238 99.241 56.11 55.89 55.94 54.76 56.33 5,151,050 55.628 2.72%
2015-06-30 0 97.45 97.15 97.55 97.00 97.90 1,161,492 113,097,072 97.372 54.62 54.46 54.68 54.37 54.88 2,072,105 54.581 0.26%
2015-06-29 0 97.20 97.00 97.10 96.00 98.40 1,932,725 187,466,363 96.996 54.48 54.37 54.43 53.81 55.16 3,447,987 54.370 -0.66%
2015-06-26 0 97.85 97.70 97.95 97.15 98.80 1,942,545 190,000,464 97.810 54.85 54.76 54.90 54.46 55.38 3,465,506 54.826 -1.26%
2015-06-25 0 99.10 99.10 99.15 98.10 99.55 1,268,445 125,741,210 99.130 55.55 55.55 55.58 54.99 55.80 2,262,910 55.566 0.05%
2015-06-24 0 99.05 99.00 99.20 99.00 100.2 1,124,524 111,872,444 99.484 55.52 55.49 55.61 55.49 56.17 2,006,154 55.765 -0.75%
2015-06-23 0 99.80 99.70 99.75 99.20 100.7 1,245,460 124,336,959 99.832 55.94 55.89 55.91 55.61 56.45 2,221,905 55.960 0.05%
2015-06-22 0 99.75 99.65 99.70 99.60 101.0 1,509,312 150,958,270 100.02 55.91 55.86 55.89 55.83 56.61 2,692,617 56.064 0.25%
2015-06-19 0 99.50 100.1 100.2 98.70 100.3 2,107,303 209,772,359 99.545 55.77 56.11 56.17 55.33 56.22 3,759,435 55.799 0.56%
2015-06-18 0 98.95 98.90 99.00 98.40 99.95 1,026,378 101,693,179 99.080 55.47 55.44 55.49 55.16 56.03 1,831,062 55.538 -0.25%
2015-06-17 0 99.20 98.95 99.20 98.25 99.60 1,509,261 149,494,415 99.051 55.61 55.47 55.61 55.07 55.83 2,692,526 55.522 0.86%
2015-06-16 0 98.35 98.40 98.50 98.25 99.05 828,315 81,581,900 98.491 55.13 55.16 55.21 55.07 55.52 1,477,717 55.208 -0.61%
2015-06-15 0 98.95 99.00 99.10 98.50 100.0 1,116,844 110,675,196 99.096 55.47 55.49 55.55 55.21 56.05 1,992,453 55.547 -1.05%
2015-06-12 0 100.0 99.95 100.0 99.25 100.6 1,515,454 151,218,744 99.784 56.05 56.03 56.05 55.63 56.39 2,703,575 55.933 0.45%
2015-06-11 0 99.55 99.40 99.65 98.70 99.90 1,171,735 116,367,564 99.312 55.80 55.72 55.86 55.33 56.00 2,090,379 55.668 0.61%
2015-06-10 0 98.95 98.70 99.00 98.35 101.2 1,338,431 133,385,728 99.658 55.47 55.33 55.49 55.13 56.73 2,387,765 55.862 -1.44%
2015-06-09 0 100.4 100.3 100.7 99.80 100.9 1,312,043 131,592,723 100.30 56.28 56.22 56.45 55.94 56.56 2,340,689 56.220 0.96%
2015-06-08 0 99.45 99.45 99.55 99.10 100.6 2,029,703 202,613,899 99.824 55.75 55.75 55.80 55.55 56.39 3,620,996 55.955 -1.63%
2015-06-05 0 101.1 100.9 101.2 100.6 103.1 1,711,026 173,438,089 101.36 56.67 56.56 56.73 56.39 57.79 3,052,476 56.819 -1.27%
2015-06-04 0 102.4 102.2 102.3 101.0 103.9 2,280,460 233,718,827 102.49 57.40 57.29 57.34 56.61 58.24 4,068,348 57.448 -0.78%
2015-06-03 0 103.2 103.1 103.2 102.9 104.3 2,589,159 268,001,768 103.51 57.85 57.79 57.85 57.68 58.46 4,619,068 58.021 -0.77%
2015-06-02 0 104.0 103.6 104.1 103.3 105.1 1,613,119 167,593,581 103.89 58.30 58.07 58.35 57.90 58.91 2,877,809 58.237 -0.95%
2015-06-01 0 105.0 104.9 105.3 104.2 106.6 1,875,263 196,943,438 105.02 58.86 58.80 59.02 58.41 59.75 3,345,475 58.869 0.67%
2015-05-29 0 104.3 104.0 104.3 103.3 106.0 4,077,222 424,845,456 104.20 58.46 58.30 58.46 57.90 59.42 7,273,777 58.408 -0.10%
2015-05-28 0 104.4 104.3 104.7 104.0 105.9 1,726,547 181,121,679 104.90 58.52 58.46 58.69 58.30 59.36 3,080,165 58.803 -0.85%
2015-05-27 0 105.3 105.3 105.8 104.8 106.6 1,691,526 178,191,410 105.34 59.02 59.02 59.30 58.74 59.75 3,017,688 59.049 -1.22%
2015-05-26 0 106.6 106.4 106.6 106.1 107.3 1,649,335 176,148,705 106.80 59.75 59.64 59.75 59.47 60.15 2,942,419 59.865 0.76%
2015-05-22 0 105.8 105.8 106.0 105.4 106.7 1,126,441 119,357,413 105.96 59.30 59.30 59.42 59.08 59.81 2,009,574 59.394 0.28%
2015-05-21 0 105.5 105.4 105.5 104.7 106.2 1,158,490 122,219,865 105.50 59.14 59.08 59.14 58.69 59.53 2,066,750 59.136 0.96%
2015-05-20 0 104.5 104.3 104.8 104.3 105.6 822,631 86,251,438 104.85 58.58 58.46 58.74 58.46 59.19 1,467,576 58.771 -0.57%
2015-05-19 0 105.1 104.7 105.2 103.9 105.2 851,301 89,120,026 104.69 58.91 58.69 58.97 58.24 58.97 1,518,724 58.681 0.86%
2015-05-18 0 104.2 104.0 104.4 103.6 105.8 1,014,493 105,684,728 104.17 58.41 58.30 58.52 58.07 59.30 1,809,859 58.394 -1.33%
2015-05-15 0 105.6 105.4 105.8 103.5 105.8 964,809 101,169,894 104.86 59.19 59.08 59.30 58.02 59.30 1,721,222 58.778 1.73%
2015-05-14 0 103.8 103.7 103.8 102.6 104.2 944,329 97,714,928 103.48 58.18 58.13 58.18 57.51 58.41 1,684,686 58.002 0.58%
2015-05-13 0 103.2 103.1 103.4 102.5 104.7 1,600,465 164,968,071 103.08 57.85 57.79 57.96 57.46 58.69 2,855,235 57.777 -0.48%
2015-05-12 0 103.7 103.6 104.0 103.5 105.6 1,052,286 109,686,357 104.24 58.13 58.07 58.30 58.02 59.19 1,877,281 58.428 -0.96%
2015-05-11 0 104.7 104.5 104.6 104.5 106.0 1,251,708 131,765,819 105.27 58.69 58.58 58.63 58.58 59.42 2,233,051 59.007 -0.57%
2015-05-08 0 105.3 105.0 105.4 104.0 105.5 1,699,480 178,335,389 104.94 59.02 58.86 59.08 58.30 59.14 3,031,878 58.820 1.84%
2015-05-07 0 103.4 103.2 103.7 103.0 104.5 1,402,009 145,173,453 103.55 57.96 57.85 58.13 57.74 58.58 2,501,188 58.042 -0.48%
2015-05-06 0 103.9 103.6 104.0 103.0 105.0 1,395,827 145,229,302 104.05 58.24 58.07 58.30 57.74 58.86 2,490,160 58.321 0.00%
2015-05-05 0 103.9 103.6 104.0 103.5 106.0 1,439,507 150,324,929 104.43 58.24 58.07 58.30 58.02 59.42 2,568,085 58.536 -1.80%
2015-05-04 0 105.8 105.6 105.8 104.9 105.9 1,775,613 187,178,493 105.42 59.30 59.19 59.30 58.80 59.36 3,167,699 59.090 0.86%
2015-04-30 0 104.9 104.6 105.0 103.5 105.2 1,900,846 198,800,452 104.59 58.80 58.63 58.86 58.02 58.97 3,391,115 58.624 0.10%
2015-04-29 0 104.8 104.4 104.7 104.0 105.6 2,304,788 240,742,345 104.45 58.74 58.52 58.69 58.30 59.19 4,111,749 58.550 0.48%
2015-04-28 0 104.3 104.1 104.3 103.3 104.6 1,905,279 198,151,731 104.00 58.46 58.35 58.46 57.90 58.63 3,399,024 58.297 -0.38%
2015-04-27 0 104.7 104.5 104.7 104.5 105.5 1,444,497 151,741,668 105.05 58.69 58.58 58.69 58.58 59.14 2,576,987 58.883 1.16%
2015-04-24 0 103.5 103.4 103.7 103.0 103.8 1,705,737 176,289,974 103.35 58.02 57.96 58.13 57.74 58.18 3,043,040 57.932 -0.29%
2015-04-23 0 103.8 103.6 104.0 103.6 105.0 1,161,830 121,333,460 104.43 58.18 58.07 58.30 58.07 58.86 2,072,708 58.539 -0.19%
2015-04-22 0 104.0 103.9 104.0 103.4 105.0 1,437,972 149,413,067 103.91 58.30 58.24 58.30 57.96 58.86 2,565,347 58.243 0.29%
2015-04-21 0 103.7 103.7 104.0 103.3 105.0 1,417,778 147,323,608 103.91 58.13 58.13 58.30 57.90 58.86 2,529,320 58.246 0.58%
2015-04-20 0 103.1 102.8 103.3 102.2 105.1 2,243,900 232,853,941 103.77 57.79 57.62 57.90 57.29 58.91 4,003,125 58.168 -2.18%
2015-04-17 0 105.4 105.2 105.5 104.2 105.9 1,936,433 203,660,370 105.17 59.08 58.97 59.14 58.41 59.36 3,454,602 58.953 1.15%
2015-04-16 0 104.2 104.2 104.4 103.7 104.9 1,537,782 160,189,357 104.17 58.41 58.41 58.52 58.13 58.80 2,743,408 58.391 -0.29%
2015-04-15 0 104.5 104.6 104.7 104.4 107.0 3,506,200 371,276,370 105.89 58.58 58.63 58.69 58.52 59.98 6,255,072 59.356 -1.42%
2015-04-14 0 108.8 108.7 109.0 107.5 109.6 3,406,960 369,434,878 108.44 59.42 59.36 59.53 58.71 59.85 6,238,579 59.218 0.28%
2015-04-13 0 108.5 108.4 108.6 107.2 109.0 2,891,785 313,812,521 108.52 59.25 59.20 59.31 58.54 59.53 5,295,228 59.263 -0.18%
2015-04-10 0 108.7 108.6 108.9 107.9 109.8 2,133,232 231,477,718 108.51 59.36 59.31 59.47 58.93 59.96 3,906,220 59.259 0.83%
2015-04-09 0 107.8 107.7 107.8 105.4 109.0 3,629,559 389,918,284 107.43 58.87 58.82 58.87 57.56 59.53 6,646,186 58.668 0.94%
2015-04-08 0 106.8 106.7 106.8 106.3 107.8 2,528,274 270,350,717 106.93 58.32 58.27 58.32 58.05 58.87 4,629,593 58.396 1.04%
2015-04-02 0 105.7 105.6 106.0 104.6 106.4 2,000,898 211,537,299 105.72 57.72 57.67 57.89 57.12 58.11 3,663,900 57.736 -0.47%
2015-04-01 0 106.2 106.0 106.3 105.2 106.3 756,891 80,220,449 105.99 58.00 57.89 58.05 57.45 58.05 1,385,964 57.881 0.47%
2015-03-31 0 105.7 105.3 105.6 104.0 106.1 2,431,324 255,661,148 105.15 57.72 57.51 57.67 56.80 57.94 4,452,065 57.425 1.44%
2015-03-30 0 104.2 104.0 104.2 104.0 105.0 2,238,064 233,269,123 104.23 56.90 56.80 56.90 56.80 57.34 4,098,181 56.920 -0.10%
2015-03-27 0 104.3 104.4 104.7 104.0 104.9 1,593,192 166,271,513 104.36 56.96 57.01 57.18 56.80 57.29 2,917,338 56.994 0.19%
2015-03-26 0 104.1 103.8 104.2 101.5 104.4 1,796,878 186,278,219 103.67 56.85 56.69 56.90 55.43 57.01 3,290,313 56.614 0.29%
2015-03-25 0 103.8 103.6 103.9 101.6 103.9 2,376,957 245,549,273 103.30 56.69 56.58 56.74 55.48 56.74 4,352,512 56.416 2.17%
2015-03-24 0 101.6 101.5 101.7 100.6 102.5 1,988,900 201,796,251 101.46 55.48 55.43 55.54 54.94 55.98 3,641,930 55.409 0.79%
2015-03-23 0 100.8 100.8 101.0 100.3 102.3 2,374,594 239,431,802 100.83 55.05 55.05 55.16 54.77 55.87 4,348,185 55.065 -1.27%
2015-03-20 0 102.1 101.8 102.4 101.4 102.7 2,095,418 213,957,588 102.11 55.76 55.59 55.92 55.38 56.09 3,836,978 55.762 -0.78%
2015-03-19 0 102.9 102.8 103.0 102.8 106.7 907,698 94,096,765 103.67 56.19 56.14 56.25 56.14 58.27 1,662,111 56.613 0.49%
2015-03-18 0 102.4 101.9 102.4 101.5 103.5 1,216,712 124,486,659 102.31 55.92 55.65 55.92 55.43 56.52 2,227,955 55.875 0.49%
2015-03-17 0 101.9 101.8 102.1 101.4 103.0 1,218,890 124,299,518 101.98 55.65 55.59 55.76 55.38 56.25 2,231,943 55.691 0.00%
2015-03-16 0 101.9 101.8 102.2 101.2 103.0 1,206,390 122,807,134 101.80 55.65 55.59 55.81 55.27 56.25 2,209,054 55.593 -0.68%
2015-03-13 0 102.6 102.5 102.6 102.0 103.6 494,629 50,696,696 102.49 56.03 55.98 56.03 55.70 56.58 905,729 55.973 -0.19%
2015-03-12 0 102.8 102.6 102.8 102.3 103.7 615,630 63,314,923 102.85 56.14 56.03 56.14 55.87 56.63 1,127,297 56.165 -0.29%
2015-03-11 0 103.1 102.9 103.2 102.6 103.2 519,681 53,476,381 102.90 56.30 56.19 56.36 56.03 56.36 951,602 56.196 -0.29%
2015-03-10 0 103.4 103.3 103.7 102.8 104.4 2,109,929 218,171,268 103.40 56.47 56.41 56.63 56.14 57.01 3,863,549 56.469 0.00%
2015-03-09 0 103.4 103.3 103.6 103.1 104.3 1,296,067 134,277,560 103.60 56.47 56.41 56.58 56.30 56.96 2,373,264 56.579 -0.29%
2015-03-06 0 103.7 103.7 104.0 103.0 104.9 1,660,048 172,249,810 103.76 56.63 56.63 56.80 56.25 57.29 3,039,760 56.666 -0.29%
2015-03-05 0 104.0 104.0 104.1 103.9 107.0 1,236,818 129,493,757 104.70 56.80 56.80 56.85 56.74 58.43 2,264,772 57.177 -1.89%
2015-03-04 0 106.0 105.5 106.0 105.6 107.7 1,099,943 117,176,459 106.53 57.89 57.61 57.89 57.67 58.82 2,014,136 58.177 -0.09%
2015-03-03 0 106.1 105.9 106.3 105.2 107.1 835,679 88,767,673 106.22 57.94 57.83 58.05 57.45 58.49 1,530,235 58.009 -0.47%
2015-03-02 0 106.6 106.5 106.8 105.7 107.5 997,646 106,413,123 106.66 58.22 58.16 58.32 57.72 58.71 1,826,817 58.251 0.57%
2015-02-27 0 106.0 105.8 106.2 105.2 106.9 1,298,050 137,951,531 106.28 57.89 57.78 58.00 57.45 58.38 2,376,895 58.039 -0.28%
2015-02-26 0 106.3 106.0 106.3 105.3 106.8 1,174,524 124,609,459 106.09 58.05 57.89 58.05 57.51 58.32 2,150,703 57.939 0.47%
2015-02-25 0 105.8 105.6 105.8 105.5 106.7 880,827 93,456,593 106.10 57.78 57.67 57.78 57.61 58.27 1,612,907 57.943 -0.19%
2015-02-24 0 106.0 105.7 106.0 104.9 106.5 581,609 61,591,128 105.90 57.89 57.72 57.89 57.29 58.16 1,065,000 57.832 -0.09%
2015-02-23 0 106.1 106.0 106.3 105.7 107.6 686,407 72,897,110 106.20 57.94 57.89 58.05 57.72 58.76 1,256,899 57.998 0.28%
2015-02-18 0 105.8 105.5 105.8 105.1 106.9 709,305 75,095,129 105.87 57.78 57.61 57.78 57.40 58.38 1,298,828 57.818 0.47%
2015-02-17 0 105.3 105.1 105.4 104.7 105.5 618,227 65,052,283 105.22 57.51 57.40 57.56 57.18 57.61 1,132,053 57.464 0.10%
2015-02-16 0 105.2 104.9 105.3 103.8 105.2 657,060 68,888,818 104.84 57.45 57.29 57.51 56.69 57.45 1,203,161 57.257 1.25%
2015-02-13 0 103.9 103.7 103.9 103.4 104.6 1,004,081 104,372,561 103.95 56.74 56.63 56.74 56.47 57.12 1,838,601 56.767 -0.19%
2015-02-12 0 104.1 104.1 104.3 102.8 105.8 1,175,360 122,052,872 103.84 56.85 56.85 56.96 56.14 57.78 2,152,234 56.710 -0.67%
2015-02-11 0 104.8 104.5 104.9 103.5 105.5 843,302 88,064,862 104.43 57.23 57.07 57.29 56.52 57.61 1,544,194 57.030 0.00%
2015-02-10 0 104.8 104.6 105.0 103.8 105.8 918,074 96,061,822 104.63 57.23 57.12 57.34 56.69 57.78 1,681,111 57.142 0.38%
2015-02-09 0 104.4 104.2 104.5 104.2 105.4 644,945 67,423,804 104.54 57.01 56.90 57.07 56.90 57.56 1,180,977 57.092 -1.14%
2015-02-06 0 105.6 105.5 105.7 105.1 106.0 871,470 92,007,313 105.58 57.67 57.61 57.72 57.40 57.89 1,595,773 57.657 0.86%
2015-02-05 0 104.7 104.4 104.8 104.0 105.8 641,834 67,251,472 104.78 57.18 57.01 57.23 56.80 57.78 1,175,280 57.222 0.38%
2015-02-04 0 104.3 104.1 104.4 103.6 105.0 1,250,439 130,574,723 104.42 56.96 56.85 57.01 56.58 57.34 2,289,714 57.027 0.48%
2015-02-03 0 103.8 103.7 103.9 103.5 104.9 1,072,551 111,436,600 103.90 56.69 56.63 56.74 56.52 57.29 1,963,978 56.740 -0.67%
2015-02-02 0 104.5 104.4 104.7 103.5 104.7 836,382 87,191,449 104.25 57.07 57.01 57.18 56.52 57.18 1,531,522 56.931 0.38%
2015-01-30 0 104.1 104.1 104.3 103.7 105.0 1,525,748 159,325,524 104.42 56.85 56.85 56.96 56.63 57.34 2,793,839 57.027 -0.29%
2015-01-29 0 104.4 104.1 104.4 103.5 104.5 851,486 88,630,898 104.09 57.01 56.85 57.01 56.52 57.07 1,559,180 56.845 0.29%
2015-01-28 0 104.1 103.9 104.3 102.7 104.3 990,250 102,681,461 103.69 56.85 56.74 56.96 56.09 56.96 1,813,274 56.628 0.68%
2015-01-27 0 103.4 103.3 103.5 102.1 103.5 631,309 65,079,652 103.09 56.47 56.41 56.52 55.76 56.52 1,156,007 56.297 0.10%
2015-01-26 0 103.3 103.1 103.4 102.7 103.5 388,268 40,041,467 103.13 56.41 56.30 56.47 56.09 56.52 710,968 56.320 -0.19%
2015-01-23 0 103.5 103.3 103.6 101.8 103.7 1,630,164 167,989,683 103.05 56.52 56.41 56.58 55.59 56.63 2,985,038 56.277 1.77%
2015-01-22 0 101.7 101.6 101.7 100.3 101.8 1,851,607 186,731,748 100.85 55.54 55.48 55.54 54.77 55.59 3,390,529 55.075 -0.20%
2015-01-21 0 101.9 101.9 102.0 101.7 103.6 1,240,249 126,624,814 102.10 55.65 55.65 55.70 55.54 56.58 2,271,054 55.756 -1.45%
2015-01-20 0 103.4 103.2 103.4 102.1 103.4 821,652 84,503,424 102.85 56.47 56.36 56.47 55.76 56.47 1,504,550 56.165 0.10%
2015-01-19 0 103.3 103.0 103.2 102.1 104.7 1,374,205 141,554,944 103.01 56.41 56.25 56.36 55.76 57.18 2,516,345 56.254 0.58%
2015-01-16 0 102.7 102.6 102.9 102.0 103.0 661,413 67,830,094 102.55 56.09 56.03 56.19 55.70 56.25 1,211,132 56.006 -0.39%
2015-01-15 0 103.1 103.0 103.2 101.8 103.5 873,615 89,788,195 102.78 56.30 56.25 56.36 55.59 56.52 1,599,701 56.128 0.88%
2015-01-14 0 102.2 102.1 102.4 102.1 103.3 1,040,129 106,869,488 102.75 55.81 55.76 55.92 55.76 56.41 1,904,609 56.111 0.29%
2015-01-13 0 101.9 101.8 102.1 101.3 102.2 857,129 87,379,542 101.94 55.65 55.59 55.76 55.32 55.81 1,569,513 55.673 0.59%
2015-01-12 0 101.3 101.2 101.4 100.1 101.8 1,218,362 123,078,587 101.02 55.32 55.27 55.38 54.67 55.59 2,230,976 55.168 1.55%
2015-01-09 0 99.75 99.55 99.80 99.55 100.4 1,273,716 127,375,489 100.00 54.47 54.37 54.50 54.37 54.83 2,332,337 54.613 0.00%
2015-01-08 0 99.75 99.60 99.80 99.50 101.3 902,093 90,291,572 100.09 54.47 54.39 54.50 54.34 55.32 1,651,847 54.661 0.71%
2015-01-07 0 99.05 98.90 99.15 98.50 100.0 1,321,438 130,983,510 99.122 54.09 54.01 54.15 53.79 54.61 2,419,722 54.132 0.46%
2015-01-06 0 98.60 98.55 98.80 98.20 100.4 1,437,009 141,889,769 98.740 53.85 53.82 53.96 53.63 54.83 2,631,347 53.923 -1.30%
2015-01-05 0 99.90 99.65 100.0 99.00 100.4 1,371,862 136,890,185 99.784 54.56 54.42 54.61 54.07 54.83 2,512,055 54.493 -0.70%
2015-01-02 0 100.6 100.3 100.6 99.90 101.2 476,960 47,887,263 100.40 54.94 54.77 54.94 54.56 55.27 873,375 54.830 -0.40%
2014-12-31 0 101.0 100.8 101.1 100.0 101.5 346,100 34,900,360 100.84 55.16 55.05 55.21 54.61 55.43 633,753 55.069 0.50%
2014-12-30 0 100.5 100.2 100.5 99.80 101.7 1,043,937 104,981,129 100.56 54.88 54.72 54.88 54.50 55.54 1,911,582 54.918 -0.20%
2014-12-29 0 100.7 100.5 101.2 100.0 102.0 953,963 96,551,198 101.21 54.99 54.88 55.27 54.61 55.70 1,746,828 55.272 0.70%
2014-12-24 0 100.0 100.0 100.1 99.25 100.6 546,092 54,637,586 100.05 54.61 54.61 54.67 54.20 54.94 999,964 54.640 0.81%
2014-12-23 0 99.20 99.10 99.35 99.10 100.7 817,168 81,419,733 99.636 54.17 54.12 54.26 54.12 54.99 1,496,339 54.413 -0.75%
2014-12-22 0 99.95 99.75 100.0 99.10 100.8 936,802 93,686,030 100.01 54.58 54.47 54.61 54.12 55.05 1,715,404 54.615 0.25%
2014-12-19 0 99.70 99.40 99.80 99.40 101.0 1,394,744 139,226,138 99.822 54.45 54.28 54.50 54.28 55.16 2,553,954 54.514 0.71%
2014-12-18 0 99.00 98.60 99.25 98.15 99.60 1,472,881 145,719,871 98.935 54.07 53.85 54.20 53.60 54.39 2,697,033 54.030 0.51%
2014-12-17 0 98.50 98.40 98.80 97.90 99.60 2,271,390 223,825,961 98.541 53.79 53.74 53.96 53.46 54.39 4,159,205 53.815 -0.25%
2014-12-16 0 98.75 98.75 98.80 98.65 100.6 1,966,622 194,703,072 99.004 53.93 53.93 53.96 53.87 54.94 3,601,136 54.067 -1.25%
2014-12-15 0 100.0 100.0 100.1 99.60 101.4 1,660,321 166,030,779 99.999 54.61 54.61 54.67 54.39 55.38 3,040,260 54.611 -1.57%
2014-12-12 0 101.6 101.4 101.6 101.4 102.5 964,218 98,176,430 101.82 55.48 55.38 55.48 55.38 55.98 1,765,606 55.605 -0.29%
2014-12-11 0 101.9 101.8 102.0 101.1 103.0 1,379,877 140,721,559 101.98 55.65 55.59 55.70 55.21 56.25 2,526,731 55.693 -0.97%
2014-12-10 0 102.9 102.9 103.2 102.8 103.8 1,360,867 140,569,382 103.29 56.19 56.19 56.36 56.14 56.69 2,491,921 56.410 -0.77%
2014-12-09 0 103.7 103.6 103.8 103.4 104.8 1,072,283 111,386,088 103.88 56.63 56.58 56.69 56.47 57.23 1,963,487 56.729 -0.48%
2014-12-08 0 104.2 103.9 104.2 103.9 105.8 1,048,303 109,817,418 104.76 56.90 56.74 56.90 56.74 57.78 1,919,577 57.209 -0.19%
2014-12-05 0 104.4 104.0 104.9 104.0 106.2 2,594,408 272,021,033 104.85 57.01 56.80 57.29 56.80 58.00 4,750,692 57.259 -0.10%
2014-12-04 0 104.5 104.4 104.5 103.9 105.0 1,237,067 129,298,400 104.52 57.07 57.01 57.07 56.74 57.34 2,265,228 57.080 0.38%
2014-12-03 0 104.1 103.9 104.0 103.9 107.5 1,398,058 147,427,249 105.45 56.85 56.74 56.80 56.74 58.71 2,560,023 57.588 -1.42%
2014-12-02 0 105.6 105.5 105.6 103.5 106.6 1,459,927 153,031,948 104.82 57.67 57.61 57.67 56.52 58.22 2,673,313 57.244 -0.85%
2014-12-01 0 106.5 105.7 106.5 104.0 106.5 2,243,563 236,459,662 105.39 58.16 57.72 58.16 56.80 58.16 4,108,250 57.557 -0.09%
2014-11-28 0 106.6 106.5 106.6 104.3 107.0 1,831,284 194,834,491 106.39 58.22 58.16 58.22 56.96 58.43 3,353,315 58.102 2.21%
2014-11-27 0 104.3 104.2 104.5 103.9 106.4 1,154,072 120,860,668 104.73 56.96 56.90 57.07 56.74 58.11 2,113,253 57.192 -1.23%
2014-11-26 0 105.6 105.5 105.8 104.0 105.8 1,393,433 146,317,557 105.01 57.67 57.61 57.78 56.80 57.78 2,551,554 57.344 1.34%
2014-11-25 0 104.2 104.1 104.5 103.5 104.8 1,599,327 166,898,230 104.36 56.90 56.85 57.07 56.52 57.23 2,928,572 56.990 0.48%
2014-11-24 0 103.7 103.5 103.8 103.5 104.7 758,755 78,884,491 103.97 56.63 56.52 56.69 56.52 57.18 1,389,377 56.777 0.78%
2014-11-21 0 102.9 102.8 102.9 102.2 103.2 1,205,652 123,804,357 102.69 56.19 56.14 56.19 55.81 56.36 2,207,703 56.078 0.29%
2014-11-20 0 102.6 102.5 102.6 102.3 103.6 1,242,170 127,505,956 102.65 56.03 55.98 56.03 55.87 56.58 2,274,572 56.057 -1.06%
2014-11-19 0 103.7 103.5 103.7 103.5 105.5 616,656 64,197,280 104.11 56.63 56.52 56.63 56.52 57.61 1,129,176 56.853 -1.24%
2014-11-18 0 105.0 104.5 105.0 103.7 105.9 1,365,525 143,133,170 104.82 57.34 57.07 57.34 56.63 57.83 2,500,451 57.243 0.19%
2014-11-17 0 104.8 104.3 104.8 103.9 105.7 1,861,350 195,020,768 104.77 57.23 56.96 57.23 56.74 57.72 3,408,370 57.218 0.10%
2014-11-14 0 104.7 104.3 104.8 103.8 105.0 797,810 83,492,978 104.65 57.18 56.96 57.23 56.69 57.34 1,460,892 57.152 0.48%
2014-11-13 0 104.2 104.2 104.6 103.9 104.8 1,367,471 142,634,627 104.31 56.90 56.90 57.12 56.74 57.23 2,504,014 56.962 0.10%
2014-11-12 0 104.1 103.7 104.2 103.3 104.2 1,089,859 112,976,244 103.66 56.85 56.63 56.90 56.41 56.90 1,995,671 56.611 1.07%
2014-11-11 0 103.0 102.9 103.2 102.0 103.7 1,701,606 175,181,699 102.95 56.25 56.19 56.36 55.70 56.63 3,115,858 56.223 1.48%
2014-11-10 0 101.5 101.3 101.8 101.2 104.8 1,259,301 129,227,920 102.62 55.43 55.32 55.59 55.27 57.23 2,305,941 56.041 -0.29%
2014-11-07 0 101.8 101.6 102.2 100.3 102.5 1,018,865 103,603,762 101.69 55.59 55.48 55.81 54.77 55.98 1,865,672 55.532 0.20%
2014-11-06 0 101.6 101.2 101.6 100.7 103.0 1,166,966 118,178,426 101.27 55.48 55.27 55.48 54.99 56.25 2,136,864 55.305 -0.39%
2014-11-05 0 102.0 101.8 102.3 101.5 102.8 638,630 65,227,367 102.14 55.70 55.59 55.87 55.43 56.14 1,169,413 55.778 -0.87%
2014-11-04 0 102.9 102.7 103.1 102.0 103.3 1,160,818 119,392,132 102.85 56.19 56.09 56.30 55.70 56.41 2,125,606 56.169 0.59%
2014-11-03 0 102.3 102.2 102.4 101.7 103.0 504,627 51,708,884 102.47 55.87 55.81 55.92 55.54 56.25 924,036 55.960 0.59%
2014-10-31 0 101.7 101.7 101.8 101.0 102.6 1,374,304 139,949,919 101.83 55.54 55.54 55.59 55.16 56.03 2,516,526 55.612 0.00%
2014-10-30 0 101.7 101.6 102.0 101.5 102.1 723,025 73,669,928 101.89 55.54 55.48 55.70 55.43 55.76 1,323,951 55.644 -0.39%
2014-10-29 0 102.1 101.8 102.2 100.5 102.6 1,235,504 126,089,346 102.05 55.76 55.59 55.81 54.88 56.03 2,262,366 55.733 0.99%
2014-10-28 0 101.1 100.9 101.2 100.6 102.1 1,207,474 121,964,683 101.01 55.21 55.10 55.27 54.94 55.76 2,211,039 55.162 -0.49%
2014-10-27 0 101.6 101.5 101.8 100.7 102.9 390,713 39,650,204 101.48 55.48 55.43 55.59 54.99 56.19 715,445 55.420 -0.49%
2014-10-24 0 102.1 101.8 102.2 100.8 102.8 956,872 97,695,508 102.10 55.76 55.59 55.81 55.05 56.14 1,752,155 55.757 -0.58%
2014-10-23 0 102.7 102.4 102.6 101.3 102.8 1,062,343 108,596,949 102.22 56.09 55.92 56.03 55.32 56.14 1,945,286 55.826 0.88%
2014-10-22 0 101.8 101.7 101.9 100.0 101.9 902,377 91,282,103 101.16 55.59 55.54 55.65 54.61 55.65 1,652,368 55.243 1.19%
2014-10-21 0 100.6 100.3 100.8 99.00 101.0 812,798 81,460,561 100.22 54.94 54.77 55.05 54.07 55.16 1,488,337 54.733 1.11%
2014-10-20 0 99.50 99.40 99.60 99.40 101.9 1,039,748 103,925,059 99.952 54.34 54.28 54.39 54.28 55.65 1,903,911 54.585 -1.19%
2014-10-17 0 100.7 100.7 101.0 98.50 101.3 1,069,372 107,639,762 100.66 54.99 54.99 55.16 53.79 55.32 1,958,157 54.970 1.21%
2014-10-16 0 99.50 99.50 99.65 98.85 100.1 734,227 73,033,703 99.470 54.34 54.34 54.42 53.98 54.67 1,344,463 54.322 -0.80%
2014-10-15 0 100.3 100.2 100.4 99.20 101.0 528,626 52,985,984 100.23 54.77 54.72 54.83 54.17 55.16 967,982 54.739 0.30%
2014-10-14 0 100.0 99.95 100.2 99.65 101.4 718,740 72,142,665 100.37 54.61 54.58 54.72 54.42 55.38 1,316,105 54.815 -0.50%
2014-10-13 0 100.5 100.3 100.5 99.50 101.3 716,738 71,910,932 100.33 54.88 54.77 54.88 54.34 55.32 1,312,439 54.792 0.75%
2014-10-10 0 99.75 99.50 99.80 99.10 101.0 753,293 75,167,919 99.786 54.47 54.34 54.50 54.12 55.16 1,379,376 54.494 -0.45%
2014-10-09 0 100.2 100.0 100.2 99.75 100.6 682,276 68,375,872 100.22 54.72 54.61 54.72 54.47 54.94 1,249,334 54.730 0.45%
2014-10-08 0 99.75 99.60 99.75 99.60 101.1 968,595 97,019,472 100.17 54.47 54.39 54.47 54.39 55.21 1,773,621 54.701 -0.65%
2014-10-07 0 100.4 100.1 100.5 99.50 101.0 1,171,693 117,341,629 100.15 54.83 54.67 54.88 54.34 55.16 2,145,520 54.691 0.50%
2014-10-06 0 99.90 99.80 99.85 97.10 101.8 1,854,404 183,881,768 99.159 54.56 54.50 54.53 53.03 55.59 3,395,651 54.152 0.35%
2014-10-03 0 99.55 99.45 99.60 97.20 100.2 2,140,111 211,624,038 98.885 54.37 54.31 54.39 53.08 54.72 3,918,817 54.002 -0.45%
2014-09-30 0 100.0 100.0 100.2 99.50 101.8 1,879,332 187,904,771 99.985 54.61 54.61 54.72 54.34 55.59 3,441,297 54.603 -0.70%
2014-09-29 0 100.7 100.5 101.0 100.2 103.1 2,006,687 202,945,242 101.13 54.99 54.88 55.16 54.72 56.30 3,674,500 55.231 -3.08%
2014-09-26 0 103.9 103.5 103.9 102.8 104.3 931,116 96,495,035 103.63 56.74 56.52 56.74 56.14 56.96 1,704,992 56.596 0.97%
2014-09-25 0 102.9 102.8 103.3 102.8 104.6 1,135,013 117,100,520 103.17 56.19 56.14 56.41 56.14 57.12 2,078,354 56.343 0.49%
2014-09-24 0 102.4 102.3 102.5 101.6 103.1 1,128,000 115,578,800 102.46 55.92 55.87 55.98 55.48 56.30 2,065,512 55.956 -0.29%
2014-09-23 0 102.7 102.5 102.8 102.3 103.3 581,248 59,703,581 102.72 56.09 55.98 56.14 55.87 56.41 1,064,339 56.094 -0.10%
2014-09-22 0 102.8 102.6 103.0 102.0 103.5 1,367,891 140,589,369 102.78 56.14 56.03 56.25 55.70 56.52 2,504,783 56.128 0.10%
2014-09-19 0 102.7 102.5 102.8 101.2 103.9 2,162,243 221,714,785 102.54 56.09 55.98 56.14 55.27 56.74 3,959,343 55.998 -0.29%
2014-09-18 0 103.0 102.8 103.0 102.6 103.8 1,035,683 106,811,753 103.13 56.25 56.14 56.25 56.03 56.69 1,896,468 56.321 -0.96%
2014-09-17 0 104.0 103.8 104.2 103.3 104.5 936,562 97,423,520 104.02 56.80 56.69 56.90 56.41 57.07 1,714,965 56.808 0.29%
2014-09-16 0 103.7 103.8 103.9 103.0 104.0 384,732 39,917,141 103.75 56.63 56.69 56.74 56.25 56.80 704,493 56.661 0.10%
2014-09-15 0 103.6 103.5 103.7 102.4 104.0 665,140 68,796,440 103.43 56.58 56.52 56.63 55.92 56.80 1,217,956 56.485 0.00%
2014-09-12 0 103.6 103.7 103.9 103.0 104.2 496,245 51,480,395 103.74 56.58 56.63 56.74 56.25 56.90 908,688 56.654 0.10%
2014-09-11 0 103.5 103.5 103.8 102.4 104.6 699,605 72,593,742 103.76 56.52 56.52 56.69 55.92 57.12 1,281,066 56.667 -0.29%
2014-09-10 0 103.8 103.8 103.9 102.6 105.4 1,593,587 165,132,668 103.62 56.69 56.69 56.74 56.03 57.56 2,918,061 56.590 -0.86%
2014-09-08 0 105.8 105.6 106.0 105.2 106.7 679,198 71,754,895 105.65 57.18 57.07 57.29 56.85 57.66 1,256,765 57.095 -0.84%
2014-09-05 0 106.7 106.6 106.7 106.0 108.0 1,103,104 117,671,779 106.67 57.66 57.61 57.66 57.29 58.37 2,041,146 57.650 -0.37%
2014-09-04 0 107.1 106.9 107.5 106.2 107.5 952,196 101,895,609 107.01 57.88 57.77 58.10 57.39 58.10 1,761,911 57.832 0.47%
2014-09-03 0 106.6 106.5 106.8 104.5 107.0 1,295,847 137,904,804 106.42 57.61 57.56 57.72 56.48 57.83 2,397,791 57.513 1.52%
2014-09-02 0 105.0 104.7 105.0 104.4 105.5 643,388 67,588,670 105.05 56.75 56.58 56.75 56.42 57.02 1,190,503 56.773 0.10%
2014-09-01 0 104.9 104.6 105.0 104.3 105.5 637,126 66,875,744 104.96 56.69 56.53 56.75 56.37 57.02 1,178,916 56.726 0.58%
2014-08-29 0 104.3 104.3 104.6 103.9 104.9 1,249,822 130,578,058 104.48 56.37 56.37 56.53 56.15 56.69 2,312,628 56.463 0.29%
2014-08-28 0 104.0 103.8 104.0 103.5 105.2 1,288,753 134,449,960 104.33 56.21 56.10 56.21 55.93 56.85 2,384,665 56.381 -0.95%
2014-08-27 0 105.0 104.7 105.0 104.4 105.8 1,065,741 111,783,130 104.89 56.75 56.58 56.75 56.42 57.18 1,972,011 56.685 0.57%
2014-08-26 0 104.4 104.3 104.6 104.1 106.2 1,174,077 122,914,727 104.69 56.42 56.37 56.53 56.26 57.39 2,172,472 56.578 -1.23%
2014-08-25 0 105.7 105.7 106.0 104.5 106.5 831,293 88,042,201 105.91 57.12 57.12 57.29 56.48 57.56 1,538,196 57.237 0.00%
2014-08-22 0 105.7 105.5 105.7 104.4 106.4 1,417,343 149,849,674 105.73 57.12 57.02 57.12 56.42 57.50 2,622,603 57.138 1.05%
2014-08-21 0 104.6 104.4 104.7 103.2 104.7 1,053,087 109,888,586 104.35 56.53 56.42 56.58 55.77 56.58 1,948,596 56.394 0.67%
2014-08-20 0 103.9 103.7 104.0 101.6 104.1 2,170,392 224,649,650 103.51 56.15 56.04 56.21 54.91 56.26 4,016,019 55.938 1.86%
2014-08-19 0 102.0 102.2 102.4 99.25 102.8 2,014,285 204,688,751 101.62 55.12 55.23 55.34 53.64 55.56 3,727,164 54.918 1.49%
2014-08-18 0 100.5 100.1 100.5 98.55 100.5 1,265,689 126,445,219 99.902 54.31 54.10 54.31 53.26 54.31 2,341,988 53.991 1.26%
2014-08-15 0 99.25 99.20 99.50 98.55 100.0 779,995 77,575,349 99.456 53.64 53.61 53.77 53.26 54.04 1,443,276 53.749 -0.65%
2014-08-14 0 99.90 99.85 100.1 99.50 100.5 555,594 55,557,219 99.996 53.99 53.96 54.10 53.77 54.31 1,028,052 54.041 -0.05%
2014-08-13 0 99.95 99.70 99.95 98.45 100.0 409,175 40,749,649 99.590 54.02 53.88 54.02 53.21 54.04 757,123 53.822 0.55%
2014-08-12 0 99.40 99.25 99.40 98.30 99.65 591,515 58,659,239 99.168 53.72 53.64 53.72 53.12 53.85 1,094,519 53.594 0.20%
2014-08-11 0 99.20 99.00 99.30 97.50 99.35 1,030,080 101,585,986 98.620 53.61 53.50 53.67 52.69 53.69 1,906,025 53.297 1.43%
2014-08-08 0 97.80 97.65 97.85 97.20 98.55 1,244,682 121,709,595 97.784 52.85 52.77 52.88 52.53 53.26 2,303,117 52.846 -1.06%
2014-08-07 0 98.85 98.70 98.90 98.30 99.55 644,165 63,671,400 98.843 53.42 53.34 53.45 53.12 53.80 1,191,941 53.418 0.10%
2014-08-06 0 98.75 98.50 98.75 98.10 98.80 487,640 48,017,544 98.469 53.37 53.23 53.37 53.02 53.39 902,312 53.216 0.05%
2014-08-05 0 98.70 98.60 98.80 98.00 99.30 1,013,474 99,782,368 98.456 53.34 53.29 53.39 52.96 53.67 1,875,298 53.209 -0.40%
2014-08-04 0 99.10 99.00 99.25 98.60 100.2 758,022 75,163,052 99.157 53.56 53.50 53.64 53.29 54.15 1,402,618 53.588 -0.80%
2014-08-01 0 99.90 99.70 99.95 99.30 101.3 1,276,299 127,768,191 100.11 53.99 53.88 54.02 53.67 54.75 2,361,620 54.102 -0.05%
2014-07-31 0 99.95 99.90 100.0 99.35 100.6 1,849,331 184,987,459 100.03 54.02 53.99 54.04 53.69 54.37 3,421,939 54.059 -0.45%
2014-07-30 0 100.4 100.4 100.6 98.45 100.8 2,238,173 223,492,524 99.855 54.26 54.26 54.37 53.21 54.48 4,141,439 53.965 1.98%
2014-07-29 0 98.45 98.40 98.60 97.15 98.60 813,076 79,612,238 97.915 53.21 53.18 53.29 52.50 53.29 1,504,488 52.916 0.56%
2014-07-28 0 97.90 97.75 98.05 96.80 98.20 1,036,118 101,261,016 97.731 52.91 52.83 52.99 52.31 53.07 1,917,197 52.817 0.67%
2014-07-25 0 97.25 97.15 97.25 96.75 97.65 1,273,405 123,743,514 97.175 52.56 52.50 52.56 52.29 52.77 2,356,265 52.517 -0.26%
2014-07-24 0 97.50 97.30 97.50 96.50 97.75 858,412 83,620,497 97.413 52.69 52.58 52.69 52.15 52.83 1,588,376 52.645 0.10%
2014-07-23 0 97.40 97.30 97.45 97.00 97.75 976,762 95,165,804 97.430 52.64 52.58 52.67 52.42 52.83 1,807,367 52.654 0.10%
2014-07-22 0 97.30 97.20 97.55 96.30 97.65 709,738 69,050,102 97.290 52.58 52.53 52.72 52.04 52.77 1,313,275 52.579 0.88%
2014-07-21 0 96.45 96.45 96.70 96.05 97.55 502,535 48,551,134 96.612 52.12 52.12 52.26 51.91 52.72 929,874 52.213 -0.98%
2014-07-18 0 97.40 97.40 97.50 96.05 97.65 881,234 85,626,184 97.166 52.64 52.64 52.69 51.91 52.77 1,630,605 52.512 0.36%
2014-07-17 0 97.05 97.05 97.25 96.70 97.50 573,478 55,660,885 97.058 52.45 52.45 52.56 52.26 52.69 1,061,144 52.454 -0.41%
2014-07-16 0 97.45 97.30 97.50 96.75 97.75 371,333 36,095,589 97.205 52.67 52.58 52.69 52.29 52.83 687,102 52.533 0.57%
2014-07-15 0 96.90 96.70 97.10 96.65 97.50 524,393 50,834,275 96.939 52.37 52.26 52.48 52.23 52.69 970,319 52.389 -0.21%
2014-07-14 0 97.10 96.85 97.20 96.20 97.90 416,310 40,415,785 97.081 52.48 52.34 52.53 51.99 52.91 770,326 52.466 0.26%
2014-07-11 0 96.85 96.75 97.15 96.20 97.90 1,034,605 100,710,832 97.342 52.34 52.29 52.50 51.99 52.91 1,914,398 52.607 0.57%
2014-07-10 0 96.30 96.20 96.30 95.80 96.60 887,948 85,418,524 96.198 52.04 51.99 52.04 51.77 52.21 1,643,029 51.988 -0.47%
2014-07-09 0 96.75 96.65 96.85 96.40 98.50 994,061 96,645,809 97.223 52.29 52.23 52.34 52.10 53.23 1,839,377 52.543 -1.07%
2014-07-08 0 97.80 97.65 97.80 96.80 97.90 530,811 51,824,342 97.632 52.85 52.77 52.85 52.31 52.91 982,195 52.764 0.00%
2014-07-07 0 97.80 97.60 97.85 97.00 97.85 628,848 61,300,134 97.480 52.85 52.75 52.88 52.42 52.88 1,163,599 52.681 0.36%
2014-07-04 0 97.45 97.35 97.45 97.05 97.85 280,692 27,322,230 97.339 52.67 52.61 52.67 52.45 52.88 519,383 52.605 0.10%
2014-07-03 0 97.35 97.45 97.70 97.25 98.70 841,376 82,317,640 97.837 52.61 52.67 52.80 52.56 53.34 1,556,853 52.874 -0.56%
2014-07-02 0 97.90 97.85 98.05 96.40 98.50 2,193,041 213,563,223 97.382 52.91 52.88 52.99 52.10 53.23 4,057,928 52.629 2.62%
2014-06-30 0 95.40 95.25 95.70 94.05 97.15 1,686,933 161,308,967 95.623 51.56 51.48 51.72 50.83 52.50 3,121,443 51.678 -0.68%
2014-06-27 0 96.05 96.00 96.10 94.85 96.10 907,164 86,879,647 95.771 51.91 51.88 51.94 51.26 51.94 1,678,585 51.758 0.68%
2014-06-26 0 95.40 95.35 95.50 94.30 95.60 1,022,024 97,266,690 95.171 51.56 51.53 51.61 50.96 51.67 1,891,118 51.433 1.44%
2014-06-25 0 94.05 93.85 94.15 93.20 94.85 564,591 53,145,909 94.132 50.83 50.72 50.88 50.37 51.26 1,044,700 50.872 -0.11%
2014-06-24 0 94.15 94.20 94.30 93.05 94.55 784,439 73,547,073 93.758 50.88 50.91 50.96 50.29 51.10 1,451,499 50.670 0.21%
2014-06-23 0 93.95 93.95 94.00 93.05 96.30 1,998,447 189,701,487 94.924 50.77 50.77 50.80 50.29 52.04 3,697,858 51.300 0.05%
2014-06-20 0 93.90 93.90 94.10 93.75 95.35 1,836,832 173,430,709 94.418 50.75 50.75 50.85 50.67 51.53 3,398,811 51.027 -0.11%
2014-06-19 0 94.00 93.90 94.10 93.75 95.40 973,580 91,979,377 94.475 50.80 50.75 50.85 50.67 51.56 1,801,479 51.058 -0.48%
2014-06-18 0 94.45 94.30 94.45 93.75 95.00 918,003 86,509,057 94.236 51.04 50.96 51.04 50.67 51.34 1,698,641 50.928 -0.21%
2014-06-17 0 94.65 94.50 94.80 93.70 95.00 1,246,757 117,881,755 94.551 51.15 51.07 51.23 50.64 51.34 2,306,957 51.098 -0.47%
2014-06-16 0 95.10 95.00 95.10 94.35 95.30 737,650 70,046,610 94.959 51.40 51.34 51.40 50.99 51.50 1,364,922 51.319 0.11%
2014-06-13 0 95.00 94.90 95.10 94.15 95.20 1,296,878 123,032,176 94.868 51.34 51.29 51.40 50.88 51.45 2,399,699 51.270 0.80%
2014-06-12 0 94.25 94.25 94.60 93.80 94.65 796,165 75,087,989 94.312 50.94 50.94 51.13 50.69 51.15 1,473,197 50.969 0.21%
2014-06-11 0 94.05 93.85 94.05 93.50 94.90 666,170 62,623,521 94.005 50.83 50.72 50.83 50.53 51.29 1,232,658 50.804 -0.58%
2014-06-10 0 94.60 94.50 94.65 93.55 94.80 1,137,922 107,565,858 94.528 51.13 51.07 51.15 50.56 51.23 2,105,572 51.086 0.85%
2014-06-09 0 93.80 93.80 93.95 93.55 94.30 940,052 88,360,787 93.996 50.69 50.69 50.77 50.56 50.96 1,739,440 50.798 1.52%
2014-06-06 0 92.40 92.45 92.60 92.30 93.85 1,849,502 172,375,197 93.201 49.94 49.96 50.04 49.88 50.72 3,422,255 50.369 -2.17%
2014-06-05 0 94.45 94.30 94.45 93.40 94.75 998,490 94,001,921 94.144 51.04 50.96 51.04 50.48 51.21 1,847,572 50.879 -0.16%
2014-06-04 0 94.60 94.35 94.60 93.85 94.75 1,120,116 105,713,637 94.377 51.13 50.99 51.13 50.72 51.21 2,072,624 51.005 0.58%
2014-06-03 0 94.05 94.00 94.05 93.65 94.45 1,667,771 156,304,702 93.721 50.83 50.80 50.83 50.61 51.04 3,085,987 50.650 2.06%
2014-05-30 0 92.15 92.20 92.85 91.85 94.40 3,848,457 356,403,185 92.609 49.80 49.83 50.18 49.64 51.02 7,121,054 50.049 -0.65%
2014-05-29 0 92.75 92.70 92.85 92.55 93.80 1,141,537 106,396,807 93.205 50.13 50.10 50.18 50.02 50.69 2,112,261 50.371 0.38%
2014-05-28 0 92.40 92.40 92.55 92.20 93.95 1,853,571 172,521,646 93.075 49.94 49.94 50.02 49.83 50.77 3,429,785 50.301 -0.32%
2014-05-27 0 92.70 92.65 92.70 91.45 92.80 1,735,937 159,804,078 92.056 50.10 50.07 50.10 49.42 50.15 3,212,119 49.750 1.26%
2014-05-26 0 91.55 91.40 91.50 90.75 91.85 785,000 71,853,050 91.533 49.48 49.40 49.45 49.04 49.64 1,452,537 49.467 0.16%
2014-05-23 0 91.40 91.35 91.60 90.75 91.70 1,479,630 135,327,200 91.460 49.40 49.37 49.50 49.04 49.56 2,737,857 49.428 0.66%
2014-05-22 0 90.80 90.80 91.10 90.60 91.80 847,081 77,165,715 91.096 49.07 49.07 49.23 48.96 49.61 1,567,410 49.231 -0.60%
2014-05-21 0 91.35 91.35 91.50 90.85 91.85 1,490,919 136,228,799 91.372 49.37 49.37 49.45 49.10 49.64 2,758,746 49.381 0.00%
2014-05-20 0 91.35 91.30 91.35 90.65 91.70 880,500 80,434,975 91.351 49.37 49.34 49.37 48.99 49.56 1,629,247 49.369 0.61%
2014-05-19 0 90.80 90.90 91.00 90.45 91.70 637,191 57,969,791 90.977 49.07 49.13 49.18 48.88 49.56 1,179,037 49.167 -0.55%
2014-05-16 0 91.30 91.20 91.35 90.60 91.70 1,305,754 119,124,439 91.230 49.34 49.29 49.37 48.96 49.56 2,416,123 49.304 -0.38%
2014-05-15 0 91.65 91.75 91.95 90.20 92.00 1,954,026 178,468,185 91.334 49.53 49.58 49.69 48.75 49.72 3,615,663 49.360 0.55%
2014-05-14 0 91.15 90.90 91.15 89.90 91.65 1,401,727 127,546,473 90.992 49.26 49.13 49.26 48.58 49.53 2,593,708 49.175 1.00%
2014-05-13 0 90.25 90.00 90.20 89.35 91.50 2,414,815 217,828,081 90.205 48.77 48.64 48.75 48.29 49.45 4,468,291 48.750 -0.50%
2014-05-12 0 90.70 90.65 90.95 89.60 92.00 1,810,077 164,124,599 90.673 49.02 48.99 49.15 48.42 49.72 3,349,305 49.003 -0.06%
2014-05-09 0 90.75 90.60 90.75 89.80 91.50 894,991 81,097,428 90.613 49.04 48.96 49.04 48.53 49.45 1,656,061 48.970 0.17%
2014-05-08 0 90.60 90.75 90.90 90.00 91.00 979,330 88,607,023 90.477 48.96 49.04 49.13 48.64 49.18 1,812,119 48.897 0.55%
2014-05-07 0 90.10 89.85 90.05 89.20 90.65 1,452,493 130,713,395 89.992 48.69 48.56 48.67 48.21 48.99 2,687,644 48.635 0.11%
2014-05-05 0 90.00 89.95 90.15 89.20 91.85 1,046,567 94,442,829 90.241 48.64 48.61 48.72 48.21 49.64 1,936,532 48.769 -1.04%
2014-05-02 0 90.95 90.95 91.20 89.15 91.30 2,172,268 196,067,726 90.259 49.15 49.15 49.29 48.18 49.34 4,019,491 48.779 1.62%
2014-04-30 0 89.50 89.45 89.60 89.45 91.05 1,879,208 168,907,496 89.882 48.37 48.34 48.42 48.34 49.21 3,477,222 48.575 -2.77%
2014-04-29 0 92.05 92.00 92.05 90.25 92.45 1,622,652 148,861,864 91.740 49.75 49.72 49.75 48.77 49.96 3,002,500 49.579 1.71%
2014-04-28 0 90.50 90.50 90.55 88.55 91.60 1,473,927 133,085,894 90.293 48.91 48.91 48.94 47.86 49.50 2,727,304 48.798 1.97%
2014-04-25 0 88.75 88.75 88.85 88.50 90.65 1,716,320 153,625,308 89.509 47.96 47.96 48.02 47.83 48.99 3,175,820 48.373 -1.99%
2014-04-24 0 90.55 90.40 90.55 89.75 91.45 1,299,491 117,530,562 90.444 48.94 48.86 48.94 48.50 49.42 2,404,534 48.879 0.89%
2014-04-23 0 89.75 89.80 89.95 89.20 90.80 1,925,229 173,207,190 89.967 48.50 48.53 48.61 48.21 49.07 3,562,378 48.621 -0.99%
2014-04-22 0 90.65 90.55 90.85 90.30 91.60 1,310,850 119,073,177 90.837 48.99 48.94 49.10 48.80 49.50 2,425,552 49.091 -0.71%
2014-04-17 0 91.30 91.20 91.25 90.85 92.60 951,151 86,760,717 91.217 49.34 49.29 49.31 49.10 50.04 1,759,977 49.296 -0.54%
2014-04-16 0 91.80 91.75 92.05 91.60 93.45 1,777,380 164,794,385 92.718 49.61 49.58 49.75 49.50 50.50 3,288,803 50.108 0.00%
2014-04-15 0 91.80 91.75 91.90 91.75 93.30 1,618,539 149,687,652 92.483 49.61 49.58 49.67 49.58 50.42 2,994,889 49.981 -0.97%
2014-04-14 0 92.70 92.60 92.70 90.50 92.90 1,594,391 147,321,727 92.400 50.10 50.04 50.10 48.91 50.21 2,950,207 49.936 2.09%
2014-04-11 0 90.80 90.70 90.95 90.50 92.00 2,018,779 184,132,889 91.210 49.07 49.02 49.15 48.91 49.72 3,735,480 49.293 0.11%
2014-04-10 0 90.70 90.55 90.70 89.60 91.45 2,103,941 190,363,298 90.479 49.02 48.94 49.02 48.42 49.42 3,893,061 48.898 0.61%
2014-04-09 0 90.15 90.10 90.35 89.50 91.55 2,746,129 249,078,473 90.702 48.72 48.69 48.83 48.37 49.48 5,081,344 49.018 -0.99%
2014-04-08 0 93.55 93.50 93.55 92.45 93.70 1,435,357 133,807,605 93.223 49.21 49.18 49.21 48.63 49.29 2,728,861 49.034 1.19%
2014-04-07 0 92.45 92.45 92.65 92.00 93.80 1,548,596 143,217,461 92.482 48.63 48.63 48.73 48.39 49.34 2,944,148 48.645 -1.02%
2014-04-04 0 93.40 93.35 93.50 92.60 93.50 1,189,597 110,795,156 93.137 49.13 49.10 49.18 48.71 49.18 2,261,629 48.989 0.65%
2014-04-03 0 92.80 92.70 92.95 92.45 93.75 1,157,962 107,491,533 92.828 48.81 48.76 48.89 48.63 49.31 2,201,485 48.827 0.81%
2014-04-02 0 92.05 92.00 92.30 91.20 93.00 2,587,370 238,742,880 92.272 48.42 48.39 48.55 47.97 48.92 4,919,036 48.534 0.77%
2014-04-01 0 91.35 91.30 91.40 90.20 91.45 1,868,255 169,887,935 90.934 48.05 48.02 48.08 47.44 48.10 3,551,875 47.831 1.00%
2014-03-31 0 90.45 90.35 90.45 89.40 90.45 2,157,959 194,304,111 90.041 47.58 47.52 47.58 47.02 47.58 4,102,652 47.361 0.50%
2014-03-28 0 90.00 89.95 90.00 89.40 90.50 1,581,685 142,249,756 89.936 47.34 47.31 47.34 47.02 47.60 3,007,056 47.305 0.22%
2014-03-27 0 89.80 89.75 90.00 88.55 89.95 1,544,009 138,308,682 89.578 47.23 47.21 47.34 46.58 47.31 2,935,427 47.117 1.70%
2014-03-26 0 88.30 88.35 88.55 88.15 89.50 1,352,301 120,021,786 88.754 46.45 46.47 46.58 46.37 47.08 2,570,957 46.684 -0.45%
2014-03-25 0 88.70 88.65 88.70 87.50 88.85 1,738,306 153,983,834 88.583 46.66 46.63 46.66 46.02 46.73 3,304,819 46.594 1.03%
2014-03-24 0 87.80 87.65 87.85 86.80 88.15 1,989,881 174,330,016 87.608 46.18 46.10 46.21 45.66 46.37 3,783,107 46.081 -0.28%
2014-03-21 0 88.05 88.10 88.15 86.20 88.15 2,028,692 177,250,141 87.372 46.31 46.34 46.37 45.34 46.37 3,856,893 45.957 1.79%
2014-03-20 0 86.50 86.35 86.65 86.10 87.30 2,205,775 191,188,074 86.676 45.50 45.42 45.58 45.29 45.92 4,193,558 45.591 0.17%
2014-03-19 0 86.35 86.40 86.55 86.00 87.70 1,885,003 163,629,248 86.806 45.42 45.45 45.52 45.24 46.13 3,583,715 45.659 0.00%
2014-03-18 0 86.35 86.25 86.45 85.20 86.95 1,328,796 114,629,034 86.265 45.42 45.37 45.47 44.81 45.73 2,526,270 45.375 0.70%
2014-03-17 0 85.75 85.70 85.85 85.55 87.40 1,971,351 170,437,681 86.457 45.10 45.08 45.16 45.00 45.97 3,747,878 45.476 -1.15%
2014-03-14 0 86.75 86.60 86.80 86.00 88.30 2,848,820 247,596,271 86.912 45.63 45.55 45.66 45.24 46.45 5,416,097 45.715 -0.23%
2014-03-13 0 86.95 86.95 87.10 85.70 87.10 2,043,107 176,878,026 86.573 45.73 45.73 45.81 45.08 45.81 3,884,298 45.537 0.58%
2014-03-12 0 86.45 86.50 86.60 86.00 87.30 1,944,303 168,492,158 86.659 45.47 45.50 45.55 45.24 45.92 3,696,455 45.582 -0.63%
2014-03-11 0 87.00 87.00 87.20 85.00 87.20 2,305,718 198,913,709 86.270 45.76 45.76 45.87 44.71 45.87 4,383,567 45.377 1.93%
2014-03-10 0 85.35 85.25 85.45 85.00 86.40 1,126,866 96,205,526 85.374 44.89 44.84 44.95 44.71 45.45 2,142,366 44.906 -2.68%
2014-03-07 0 87.70 87.90 88.05 87.05 88.20 1,063,713 93,415,059 87.820 46.13 46.23 46.31 45.79 46.39 2,022,302 46.192 -0.23%
2014-03-06 0 87.90 87.65 87.95 87.00 87.95 801,648 70,346,873 87.753 46.23 46.10 46.26 45.76 46.26 1,524,071 46.157 0.80%
2014-03-05 0 87.20 87.15 87.40 86.60 87.80 846,396 73,801,637 87.195 45.87 45.84 45.97 45.55 46.18 1,609,145 45.864 0.46%
2014-03-04 0 86.80 86.85 87.10 86.00 87.85 862,958 74,824,252 86.707 45.66 45.68 45.81 45.24 46.21 1,640,632 45.607 -0.46%
2014-03-03 0 87.20 86.90 87.20 85.75 87.40 1,550,991 134,915,060 86.986 45.87 45.71 45.87 45.10 45.97 2,948,701 45.754 0.06%
2014-02-28 0 87.15 87.15 87.45 86.20 87.90 2,486,819 216,445,142 87.037 45.84 45.84 46.00 45.34 46.23 4,727,871 45.781 0.40%
2014-02-27 0 86.80 86.80 87.00 85.05 87.00 1,805,752 155,036,092 85.857 45.66 45.66 45.76 44.74 45.76 3,433,046 45.160 1.40%
2014-02-26 0 85.60 85.30 85.40 84.70 85.70 2,459,365 209,076,724 85.012 45.02 44.87 44.92 44.55 45.08 4,675,676 44.716 1.12%
2014-02-25 0 84.65 84.35 84.75 84.00 86.00 1,016,800 86,136,150 84.713 44.53 44.37 44.58 44.18 45.24 1,933,112 44.558 0.59%
2014-02-24 0 84.15 83.90 84.15 83.50 85.05 1,128,072 94,979,488 84.196 44.26 44.13 44.26 43.92 44.74 2,144,659 44.287 -0.94%
2014-02-21 0 84.95 84.75 84.95 84.30 85.40 1,427,805 121,268,047 84.933 44.68 44.58 44.68 44.34 44.92 2,714,503 44.674 1.43%
2014-02-20 0 83.75 83.60 83.65 83.15 84.85 2,181,293 182,914,400 83.856 44.05 43.97 44.00 43.74 44.63 4,147,014 44.107 -0.53%
2014-02-19 0 84.20 84.00 84.05 84.00 86.35 2,925,211 247,249,021 84.523 44.29 44.18 44.21 44.18 45.42 5,561,330 44.459 -2.09%
2014-02-18 0 86.00 85.80 86.00 85.65 86.50 1,036,001 89,078,399 85.983 45.24 45.13 45.24 45.05 45.50 1,969,616 45.226 -0.06%
2014-02-17 0 86.05 85.90 86.05 85.70 86.70 1,180,023 101,601,623 86.101 45.26 45.18 45.26 45.08 45.60 2,243,427 45.289 -0.52%
2014-02-14 0 86.50 86.30 86.50 85.40 87.50 1,455,258 125,440,530 86.198 45.50 45.39 45.50 44.92 46.02 2,766,696 45.339 -0.52%
2014-02-13 0 86.95 86.70 87.00 86.30 89.00 2,836,941 246,284,891 86.814 45.73 45.60 45.76 45.39 46.81 5,393,513 45.663 1.22%
2014-02-12 0 85.90 85.80 85.85 83.45 86.60 3,069,387 262,549,807 85.538 45.18 45.13 45.16 43.89 45.55 5,835,433 44.992 3.43%
2014-02-11 0 83.05 82.95 83.20 82.55 83.80 940,887 78,111,079 83.019 43.68 43.63 43.76 43.42 44.08 1,788,788 43.667 0.48%
2014-02-10 0 82.65 82.65 82.75 82.00 83.50 1,156,854 95,715,271 82.738 43.47 43.47 43.53 43.13 43.92 2,199,379 43.519 0.43%
2014-02-07 0 82.30 82.10 82.30 81.50 82.85 1,377,757 113,312,234 82.244 43.29 43.18 43.29 42.87 43.58 2,619,353 43.260 0.06%
2014-02-06 0 82.25 82.00 82.40 80.90 83.45 1,410,690 116,272,795 82.423 43.26 43.13 43.34 42.55 43.89 2,681,965 43.354 1.54%
2014-02-05 0 81.00 80.95 81.05 80.55 83.00 2,160,849 175,761,362 81.339 42.61 42.58 42.63 42.37 43.66 4,108,146 42.784 -1.04%
2014-02-04 0 81.85 81.90 81.95 81.80 85.00 1,858,881 154,509,931 83.120 43.05 43.08 43.10 43.03 44.71 3,534,053 43.720 -2.33%
2014-01-30 0 83.80 83.75 83.90 83.20 85.35 3,043,190 256,373,161 84.245 44.08 44.05 44.13 43.76 44.89 5,785,628 44.312 -0.83%
2014-01-29 0 84.50 84.45 84.50 83.70 85.50 1,348,340 113,852,736 84.439 44.45 44.42 44.45 44.03 44.97 2,563,427 44.414 1.02%
2014-01-28 0 83.65 83.65 83.90 83.20 85.30 2,205,572 184,825,915 83.800 44.00 44.00 44.13 43.76 44.87 4,193,172 44.078 -1.76%
2014-01-27 0 85.15 85.00 85.30 84.90 86.15 1,695,237 144,541,053 85.263 44.79 44.71 44.87 44.66 45.31 3,222,938 44.848 -1.16%
2014-01-24 0 86.15 86.05 86.30 86.05 86.75 1,107,090 95,596,163 86.349 45.31 45.26 45.39 45.26 45.63 2,104,769 45.419 -0.86%
2014-01-23 0 86.90 86.70 86.90 86.35 88.65 1,292,890 112,911,856 87.333 45.71 45.60 45.71 45.42 46.63 2,458,007 45.936 -0.91%
2014-01-22 0 87.70 87.45 87.80 86.85 88.05 1,348,411 118,096,377 87.582 46.13 46.00 46.18 45.68 46.31 2,563,562 46.067 1.21%
2014-01-21 0 86.65 86.65 86.85 86.20 87.00 1,331,277 115,283,119 86.596 45.58 45.58 45.68 45.34 45.76 2,530,987 45.549 0.17%
2014-01-20 0 86.50 86.50 86.55 86.35 88.20 1,830,311 158,874,847 86.802 45.50 45.50 45.52 45.42 46.39 3,479,736 45.657 -1.98%
2014-01-17 0 88.25 88.15 88.35 86.15 88.40 1,630,922 142,794,757 87.555 46.42 46.37 46.47 45.31 46.50 3,100,664 46.053 1.09%
2014-01-16 0 87.30 87.20 87.35 87.00 88.35 943,649 82,564,489 87.495 45.92 45.87 45.95 45.76 46.47 1,794,039 46.022 -0.40%
2014-01-15 0 87.65 87.55 87.70 87.30 88.65 922,761 81,097,773 87.886 46.10 46.05 46.13 45.92 46.63 1,754,328 46.227 -0.06%
2014-01-14 0 87.70 87.70 87.80 87.40 88.50 920,867 80,817,384 87.762 46.13 46.13 46.18 45.97 46.55 1,750,727 46.162 -0.51%
2014-01-13 0 88.15 87.95 88.20 86.85 89.90 1,612,066 141,733,719 87.921 46.37 46.26 46.39 45.68 47.29 3,064,815 46.245 -1.23%
2014-01-10 0 89.25 89.00 89.25 88.15 89.70 1,234,562 110,018,084 89.115 46.94 46.81 46.94 46.37 47.18 2,347,115 46.874 1.31%
2014-01-09 0 88.10 88.05 88.10 88.00 88.90 867,972 76,727,910 88.399 46.34 46.31 46.34 46.29 46.76 1,650,164 46.497 -0.17%
2014-01-08 0 88.25 88.15 88.30 88.05 89.10 2,012,880 177,808,788 88.336 46.42 46.37 46.45 46.31 46.87 3,826,832 46.464 -0.84%
2014-01-07 0 89.00 88.80 89.00 88.60 89.65 697,422 62,048,115 88.968 46.81 46.71 46.81 46.60 47.16 1,325,919 46.796 -0.11%
2014-01-06 0 89.10 89.05 89.15 88.50 89.65 705,065 62,737,588 88.981 46.87 46.84 46.89 46.55 47.16 1,340,450 46.803 -0.06%
2014-01-03 0 89.15 89.10 89.20 89.05 90.70 1,424,348 127,626,505 89.603 46.89 46.87 46.92 46.84 47.71 2,707,931 47.131 -2.19%
2014-01-02 0 91.15 90.95 91.15 90.30 91.45 412,500 37,584,550 91.114 47.94 47.84 47.94 47.50 48.10 784,234 47.925 0.28%
2013-12-31 0 90.90 90.75 91.15 90.30 91.25 343,216 31,242,245 91.028 47.81 47.73 47.94 47.50 48.00 652,513 47.880 0.61%
2013-12-30 0 90.35 90.25 90.55 89.95 91.35 900,500 81,453,725 90.454 47.52 47.47 47.63 47.31 48.05 1,712,006 47.578 -0.82%
2013-12-27 0 91.10 91.00 91.25 90.35 92.20 743,157 67,826,074 91.267 47.92 47.87 48.00 47.52 48.50 1,412,869 48.006 0.00%
2013-12-24 0 91.10 91.00 91.20 90.15 91.30 418,767 38,121,425 91.033 47.92 47.87 47.97 47.42 48.02 796,148 47.882 0.83%
2013-12-23 0 90.35 90.25 90.40 90.00 90.80 909,952 82,185,100 90.318 47.52 47.47 47.55 47.34 47.76 1,729,975 47.507 -0.28%
2013-12-20 0 90.60 90.35 90.70 89.50 90.70 987,159 89,051,249 90.210 47.65 47.52 47.71 47.08 47.71 1,876,759 47.449 1.17%
2013-12-19 0 89.55 89.45 89.60 89.10 93.50 1,595,285 143,876,890 90.189 47.10 47.05 47.13 46.87 49.18 3,032,912 47.439 -0.89%
2013-12-18 0 90.35 90.15 90.50 90.15 92.40 2,153,114 196,267,253 91.155 47.52 47.42 47.60 47.42 48.60 4,093,441 47.947 -0.33%
2013-12-17 0 90.65 90.45 90.75 90.20 91.00 1,023,752 92,780,732 90.628 47.68 47.58 47.73 47.44 47.87 1,946,329 47.670 0.39%
2013-12-16 0 90.30 90.20 90.30 90.20 92.50 1,242,849 112,901,672 90.841 47.50 47.44 47.50 47.44 48.65 2,362,870 47.782 -1.47%
2013-12-13 0 91.65 91.50 91.65 91.00 92.15 1,379,715 126,288,279 91.532 48.21 48.13 48.21 47.87 48.47 2,623,076 48.145 -0.22%
2013-12-12 0 91.85 91.70 91.85 91.10 93.40 993,524 91,476,149 92.072 48.31 48.23 48.31 47.92 49.13 1,888,860 48.429 0.05%
2013-12-11 0 91.80 91.65 92.00 91.60 93.00 1,247,358 115,023,007 92.213 48.29 48.21 48.39 48.18 48.92 2,371,442 48.503 -0.97%
2013-12-10 0 92.70 92.70 92.80 92.55 93.70 1,157,729 107,817,833 93.129 48.76 48.76 48.81 48.68 49.29 2,201,042 48.985 0.27%
2013-12-09 0 92.45 92.35 92.45 92.00 93.15 607,123 56,141,032 92.471 48.63 48.58 48.63 48.39 49.00 1,154,245 48.639 -0.22%
2013-12-06 0 92.65 92.60 92.85 92.30 93.60 1,001,650 93,080,884 92.928 48.73 48.71 48.84 48.55 49.23 1,904,309 48.879 -0.59%
2013-12-05 0 93.20 93.15 93.25 92.20 94.00 981,226 91,048,874 92.791 49.02 49.00 49.05 48.50 49.44 1,865,480 48.807 -0.69%
2013-12-04 0 93.85 93.85 93.90 92.20 94.25 1,306,630 122,172,613 93.502 49.36 49.36 49.39 48.50 49.57 2,484,129 49.181 0.00%
2013-12-03 0 93.85 93.70 93.90 93.00 94.30 1,012,565 94,844,930 93.668 49.36 49.29 49.39 48.92 49.60 1,925,060 49.269 -0.74%
2013-12-02 0 94.55 94.60 94.70 93.05 94.65 1,456,389 137,318,580 94.287 49.73 49.76 49.81 48.94 49.79 2,768,846 49.594 0.85%
2013-11-29 0 93.75 93.55 93.80 92.90 93.90 1,153,382 107,989,648 93.629 49.31 49.21 49.34 48.86 49.39 2,192,778 49.248 0.59%
2013-11-28 0 93.20 93.05 93.15 92.50 93.40 1,386,726 129,117,012 93.109 49.02 48.94 49.00 48.65 49.13 2,636,405 48.975 1.25%
2013-11-27 0 92.05 91.90 92.10 90.95 92.80 1,734,732 159,553,892 91.976 48.42 48.34 48.44 47.84 48.81 3,298,024 48.379 1.04%
2013-11-26 0 91.10 90.95 91.70 90.60 91.70 3,237,412 295,095,967 91.152 47.92 47.84 48.23 47.65 48.23 6,154,878 47.945 0.44%
2013-11-25 0 90.70 90.70 91.00 90.65 93.50 1,940,109 177,945,477 91.719 47.71 47.71 47.87 47.68 49.18 3,688,481 48.244 -1.95%
2013-11-22 0 92.50 92.35 92.55 92.10 92.75 905,071 83,654,950 92.429 48.65 48.58 48.68 48.44 48.79 1,720,696 48.617 0.71%
2013-11-21 0 91.85 91.85 92.05 91.50 92.55 917,658 84,399,151 91.972 48.31 48.31 48.42 48.13 48.68 1,744,626 48.377 -0.05%
2013-11-20 0 91.90 91.95 92.10 91.60 92.70 1,045,463 96,375,112 92.184 48.34 48.36 48.44 48.18 48.76 1,987,605 48.488 -0.05%
2013-11-19 0 91.95 91.95 92.00 91.00 92.70 1,186,568 109,246,793 92.070 48.36 48.36 48.39 47.87 48.76 2,255,870 48.428 0.11%
2013-11-18 0 91.85 91.75 91.95 90.65 93.10 2,515,915 231,005,791 91.818 48.31 48.26 48.36 47.68 48.97 4,783,188 48.295 2.23%
2013-11-15 0 89.85 89.80 90.00 89.45 90.70 932,058 83,763,477 89.869 47.26 47.23 47.34 47.05 47.71 1,772,003 47.271 0.50%
2013-11-14 0 89.40 89.35 89.45 89.30 90.30 1,313,980 117,787,050 89.641 47.02 47.00 47.05 46.97 47.50 2,498,102 47.151 -0.11%
2013-11-13 0 89.50 89.50 89.70 89.10 90.40 1,435,630 128,821,854 89.732 47.08 47.08 47.18 46.87 47.55 2,729,380 47.198 -1.21%
2013-11-12 0 90.60 90.60 90.70 89.90 91.80 878,000 79,716,780 90.794 47.65 47.65 47.71 47.29 48.29 1,669,229 47.757 -0.98%
2013-11-11 0 91.50 91.35 91.55 89.80 91.75 1,279,889 116,648,460 91.140 48.13 48.05 48.15 47.23 48.26 2,433,289 47.939 0.66%
2013-11-08 0 90.90 90.80 91.05 89.60 91.05 1,584,743 143,480,630 90.539 47.81 47.76 47.89 47.13 47.89 3,012,869 47.623 -0.16%
2013-11-07 0 91.05 91.00 91.05 89.70 91.10 1,839,841 166,801,783 90.661 47.89 47.87 47.89 47.18 47.92 3,497,855 47.687 0.77%
2013-11-06 0 90.35 90.30 90.40 88.80 90.70 1,965,527 177,242,855 90.176 47.52 47.50 47.55 46.71 47.71 3,736,805 47.432 1.23%
2013-11-05 0 89.25 89.25 89.30 88.20 90.05 1,080,121 96,154,502 89.022 46.94 46.94 46.97 46.39 47.37 2,053,496 46.825 -0.83%
2013-11-04 0 90.00 89.95 90.20 89.60 90.80 1,177,044 106,292,497 90.305 47.34 47.31 47.44 47.13 47.76 2,237,763 47.499 0.22%
2013-11-01 0 89.80 89.80 89.85 88.70 90.05 1,589,177 141,960,802 89.330 47.23 47.23 47.26 46.66 47.37 3,021,299 46.987 0.28%
2013-10-31 0 89.55 89.35 89.65 89.30 90.50 1,576,682 141,496,106 89.743 47.10 47.00 47.16 46.97 47.60 2,997,544 47.204 -1.16%
2013-10-30 0 90.60 90.40 90.70 89.55 90.80 1,613,733 145,531,082 90.183 47.65 47.55 47.71 47.10 47.76 3,067,984 47.435 1.12%
2013-10-29 0 89.60 89.50 89.55 89.35 90.00 1,179,707 105,837,345 89.715 47.13 47.08 47.10 47.00 47.34 2,242,826 47.189 0.28%
2013-10-28 0 89.35 89.25 89.50 89.20 90.40 984,500 88,106,090 89.493 47.00 46.94 47.08 46.92 47.55 1,871,704 47.073 -0.33%
2013-10-25 0 89.65 89.40 89.70 89.35 90.35 1,688,841 151,642,538 89.791 47.16 47.02 47.18 47.00 47.52 3,210,778 47.229 -0.39%
2013-10-24 0 90.00 89.90 90.05 89.55 90.70 1,468,574 132,595,656 90.289 47.34 47.29 47.37 47.10 47.71 2,792,012 47.491 -0.22%
2013-10-23 0 90.20 90.00 90.35 90.00 92.30 1,822,710 166,150,848 91.156 47.44 47.34 47.52 47.34 48.55 3,465,286 47.947 -0.93%
2013-10-22 0 91.05 91.00 91.20 90.40 91.85 2,175,853 198,029,518 91.012 47.89 47.87 47.97 47.55 48.31 4,136,671 47.872 0.66%
2013-10-21 0 90.45 90.40 90.80 90.10 91.35 935,845 84,931,043 90.753 47.58 47.55 47.76 47.39 48.05 1,779,203 47.735 -0.22%
2013-10-18 0 90.65 90.50 90.60 90.00 91.20 1,660,500 150,276,900 90.501 47.68 47.60 47.65 47.34 47.97 3,156,896 47.603 -0.11%
2013-10-17 0 90.75 90.70 90.75 90.60 91.80 1,195,051 108,831,503 91.069 47.73 47.71 47.73 47.65 48.29 2,271,998 47.901 -0.71%
2013-10-16 0 91.40 91.25 91.45 90.40 92.00 1,424,960 129,788,399 91.082 48.08 48.00 48.10 47.55 48.39 2,709,094 47.908 -0.11%
2013-10-15 0 91.50 91.30 91.55 91.10 92.00 1,278,366 117,083,159 91.588 48.13 48.02 48.15 47.92 48.39 2,430,394 48.175 0.27%
2013-10-11 0 91.25 91.30 91.55 91.15 92.50 1,274,487 116,881,938 91.709 48.00 48.02 48.15 47.94 48.65 2,423,019 48.238 0.44%
2013-10-10 0 90.85 90.85 91.05 90.20 92.30 1,338,497 121,663,747 90.896 47.79 47.79 47.89 47.44 48.55 2,544,713 47.810 -0.87%
2013-10-09 0 91.65 91.60 91.95 91.35 92.35 1,340,925 123,414,859 92.037 48.21 48.18 48.36 48.05 48.58 2,549,329 48.411 -0.65%
2013-10-08 0 92.25 92.25 92.30 91.85 93.05 1,786,945 165,245,847 92.474 48.52 48.52 48.55 48.31 48.94 3,397,290 48.640 -0.49%
2013-10-07 0 92.70 92.50 92.75 91.25 93.20 1,682,277 155,425,486 92.390 48.76 48.65 48.79 48.00 49.02 3,198,298 48.596 0.38%
2013-10-04 0 92.35 92.35 92.60 92.00 93.10 1,219,457 112,750,262 92.459 48.58 48.58 48.71 48.39 48.97 2,318,398 48.633 -0.48%
2013-10-03 0 92.80 92.60 92.80 92.20 93.40 1,099,904 101,863,096 92.611 48.81 48.71 48.81 48.50 49.13 2,091,107 48.713 0.49%
2013-10-02 0 92.35 92.30 92.50 92.20 93.50 1,257,427 116,533,288 92.676 48.58 48.55 48.65 48.50 49.18 2,390,585 48.747 -0.59%
2013-09-30 0 92.90 92.80 92.90 92.05 93.05 1,124,243 104,032,781 92.536 48.86 48.81 48.86 48.42 48.94 2,137,380 48.673 -0.54%
2013-09-27 0 93.40 93.20 93.40 92.60 93.65 1,030,194 96,048,399 93.233 49.13 49.02 49.13 48.71 49.26 1,958,576 49.040 0.54%
2013-09-26 0 92.90 92.85 93.05 92.30 93.20 752,037 69,767,388 92.771 48.86 48.84 48.94 48.55 49.02 1,429,752 48.797 0.05%
2013-09-25 0 92.85 92.55 92.75 92.15 93.55 933,887 86,485,686 92.608 48.84 48.68 48.79 48.47 49.21 1,775,480 48.711 -0.21%
2013-09-24 0 93.05 92.85 93.05 92.10 93.30 1,200,487 111,324,749 92.733 48.94 48.84 48.94 48.44 49.07 2,282,333 48.777 0.32%
2013-09-23 0 92.75 92.70 92.85 92.65 93.60 1,216,974 113,377,862 93.164 48.79 48.76 48.84 48.73 49.23 2,313,677 49.003 -0.22%
2013-09-19 0 92.95 92.85 93.00 92.50 93.55 2,267,782 211,297,654 93.174 48.89 48.84 48.92 48.65 49.21 4,311,444 49.009 1.09%
2013-09-18 0 91.95 91.95 92.10 91.65 92.85 1,339,539 123,492,848 92.191 48.36 48.36 48.44 48.21 48.84 2,546,694 48.491 0.16%
2013-09-17 0 91.80 91.75 91.80 91.55 92.55 1,153,758 106,159,272 92.012 48.29 48.26 48.29 48.15 48.68 2,193,493 48.397 -0.60%
2013-09-16 0 92.35 92.20 92.40 91.65 93.00 1,083,115 99,986,451 92.314 48.58 48.50 48.60 48.21 48.92 2,059,188 48.556 0.27%
2013-09-13 0 92.10 92.00 92.10 91.45 92.50 1,499,296 137,914,065 91.986 48.44 48.39 48.44 48.10 48.65 2,850,420 48.384 0.27%
2013-09-12 0 91.85 91.90 92.05 91.10 92.45 1,712,348 157,461,683 91.957 48.31 48.34 48.42 47.92 48.63 3,255,468 48.368 0.82%
2013-09-11 0 91.10 90.85 90.90 90.75 92.65 2,000,145 182,935,656 91.461 47.92 47.79 47.81 47.73 48.73 3,802,620 48.108 -0.22%
2013-09-10 0 92.30 92.25 92.30 92.20 93.00 1,106,226 102,179,627 92.368 48.02 48.00 48.02 47.97 48.39 2,126,161 48.058 0.27%
2013-09-09 0 92.05 92.05 92.10 91.95 93.30 1,681,394 155,301,605 92.365 47.89 47.89 47.92 47.84 48.54 3,231,632 48.057 0.05%
2013-09-06 0 92.00 92.05 92.45 91.55 92.90 2,986,993 275,445,787 92.215 47.87 47.89 48.10 47.63 48.34 5,740,987 47.979 -0.27%
2013-09-05 0 92.25 92.20 92.25 91.90 92.75 1,853,532 171,238,178 92.385 48.00 47.97 48.00 47.81 48.26 3,562,480 48.067 0.71%
2013-09-04 0 91.60 91.50 91.60 91.30 92.45 957,339 87,880,091 91.796 47.66 47.61 47.66 47.50 48.10 1,840,001 47.761 -0.27%
2013-09-03 0 91.85 91.80 91.85 91.80 92.55 963,549 88,809,912 92.170 47.79 47.76 47.79 47.76 48.15 1,851,937 47.955 0.33%
2013-09-02 0 91.55 91.45 91.55 89.70 91.60 2,278,488 207,706,220 91.160 47.63 47.58 47.63 46.67 47.66 4,379,244 47.430 2.98%
2013-08-30 0 88.90 88.85 89.05 88.65 89.85 1,471,491 131,236,516 89.186 46.25 46.23 46.33 46.12 46.75 2,828,199 46.403 0.23%
2013-08-29 0 88.70 88.80 89.00 88.40 89.40 679,548 60,347,059 88.805 46.15 46.20 46.31 45.99 46.51 1,306,088 46.204 0.34%
2013-08-28 0 88.40 88.35 88.40 88.30 90.00 1,788,500 158,516,425 88.631 45.99 45.97 45.99 45.94 46.83 3,437,489 46.114 -1.56%
2013-08-27 0 89.80 89.75 89.85 89.25 90.95 1,032,579 92,997,010 90.063 46.72 46.70 46.75 46.44 47.32 1,984,612 46.859 -0.55%
2013-08-26 0 90.30 90.25 90.30 89.85 91.00 831,753 75,303,333 90.536 46.98 46.96 46.98 46.75 47.35 1,598,626 47.105 0.78%
2013-08-23 0 89.60 89.55 89.95 89.00 90.60 1,119,219 100,489,130 89.785 46.62 46.59 46.80 46.31 47.14 2,151,134 46.714 0.34%
2013-08-22 0 89.30 89.30 89.35 88.75 89.90 1,171,784 104,506,280 89.186 46.46 46.46 46.49 46.18 46.77 2,252,164 46.403 -0.06%
2013-08-21 0 89.35 89.30 89.40 88.80 91.00 1,778,109 158,830,179 89.325 46.49 46.46 46.51 46.20 47.35 3,417,518 46.475 -1.33%
2013-08-20 0 90.55 90.50 90.60 90.15 92.70 1,786,835 162,761,679 91.089 47.11 47.09 47.14 46.90 48.23 3,434,289 47.393 -1.68%
2013-08-19 0 92.10 92.00 92.05 91.55 92.55 1,358,542 125,108,728 92.090 47.92 47.87 47.89 47.63 48.15 2,611,112 47.914 -0.97%
2013-08-16 0 93.00 93.00 93.20 92.60 93.70 1,145,593 106,719,430 93.156 48.39 48.39 48.49 48.18 48.75 2,201,825 48.469 -0.27%
2013-08-15 0 93.25 93.35 93.40 92.85 93.85 1,184,821 110,420,585 93.196 48.52 48.57 48.60 48.31 48.83 2,277,221 48.489 -0.11%
2013-08-13 0 93.35 93.25 93.40 92.80 93.65 1,415,143 131,783,292 93.124 48.57 48.52 48.60 48.28 48.73 2,719,899 48.452 0.43%
2013-08-12 0 92.95 92.85 92.95 91.80 93.20 1,772,116 164,272,509 92.699 48.36 48.31 48.36 47.76 48.49 3,405,999 48.230 0.92%
2013-08-09 0 92.10 92.05 92.35 91.80 92.80 480,200 44,221,381 92.090 47.92 47.89 48.05 47.76 48.28 922,942 47.913 -0.11%
2013-08-08 0 92.20 92.20 92.30 91.70 93.00 691,330 63,701,295 92.143 47.97 47.97 48.02 47.71 48.39 1,328,733 47.941 -0.22%
2013-08-07 0 92.40 92.25 92.40 91.80 93.05 1,269,346 117,248,325 92.369 48.08 48.00 48.08 47.76 48.41 2,439,677 48.059 -0.11%
2013-08-06 0 92.50 92.45 92.60 92.25 93.70 851,909 78,988,066 92.719 48.13 48.10 48.18 48.00 48.75 1,637,365 48.241 -0.22%
2013-08-05 0 92.70 92.70 92.90 92.55 93.75 616,454 57,435,118 93.170 48.23 48.23 48.34 48.15 48.78 1,184,822 48.476 0.00%
2013-08-02 0 92.70 92.65 92.70 92.60 94.40 1,273,714 118,901,276 93.350 48.23 48.21 48.23 48.18 49.12 2,448,073 48.569 0.22%
2013-08-01 0 92.50 92.40 92.50 91.65 92.90 1,787,822 164,849,352 92.207 48.13 48.08 48.13 47.68 48.34 3,436,186 47.975 1.09%
2013-07-31 0 91.50 91.45 91.50 91.45 93.10 2,121,404 195,363,924 92.092 47.61 47.58 47.61 47.58 48.44 4,077,329 47.915 -0.65%
2013-07-30 0 92.10 92.05 92.20 92.05 93.30 2,827,675 260,900,382 92.267 47.92 47.89 47.97 47.89 48.54 5,434,779 48.006 -0.49%
2013-07-29 0 92.55 92.50 92.55 92.50 93.55 1,447,306 134,693,884 93.065 48.15 48.13 48.15 48.13 48.67 2,781,716 48.421 -1.07%
2013-07-26 0 93.55 93.50 93.60 93.50 94.90 1,311,005 123,081,957 93.884 48.67 48.65 48.70 48.65 49.38 2,519,746 48.847 -0.32%
2013-07-25 0 93.85 93.75 94.00 93.00 94.90 1,294,683 122,034,644 94.258 48.83 48.78 48.91 48.39 49.38 2,488,375 49.042 0.70%
2013-07-24 0 93.20 93.20 93.40 93.05 94.65 1,268,740 119,087,956 93.863 48.49 48.49 48.60 48.41 49.25 2,438,513 48.836 -0.96%
2013-07-23 0 94.10 93.95 94.10 92.10 94.50 1,609,965 151,203,896 93.918 48.96 48.88 48.96 47.92 49.17 3,094,346 48.865 1.07%
2013-07-22 0 93.10 92.70 93.25 91.80 93.20 1,374,226 127,325,664 92.653 48.44 48.23 48.52 47.76 48.49 2,641,256 48.206 0.65%
2013-07-19 0 92.50 92.30 92.55 91.70 93.45 1,203,139 111,327,313 92.531 48.13 48.02 48.15 47.71 48.62 2,312,428 48.143 -0.38%
2013-07-18 0 92.85 92.70 92.95 92.40 93.70 1,420,064 131,979,501 92.939 48.31 48.23 48.36 48.08 48.75 2,729,357 48.356 -0.91%
2013-07-17 0 93.70 93.55 93.70 92.80 94.40 1,121,624 104,886,861 93.513 48.75 48.67 48.75 48.28 49.12 2,155,756 48.654 -0.21%
2013-07-16 0 93.90 93.70 93.95 92.70 94.35 1,119,267 104,444,439 93.315 48.86 48.75 48.88 48.23 49.09 2,151,226 48.551 -0.58%
2013-07-15 0 94.45 94.35 94.80 93.05 95.60 1,032,388 97,421,297 94.365 49.14 49.09 49.32 48.41 49.74 1,984,245 49.097 -0.37%
2013-07-12 0 94.80 94.75 94.85 94.65 96.80 1,321,724 126,796,092 95.932 49.32 49.30 49.35 49.25 50.36 2,540,348 49.913 -0.99%
2013-07-11 0 95.75 95.65 95.75 94.60 96.20 1,481,933 141,288,571 95.341 49.82 49.77 49.82 49.22 50.05 2,848,269 49.605 1.86%
2013-07-10 0 94.00 93.80 94.10 92.30 95.00 1,532,200 143,399,075 93.590 48.91 48.80 48.96 48.02 49.43 2,944,882 48.694 0.80%
2013-07-09 0 93.25 93.25 93.35 91.25 93.85 1,088,351 101,180,661 92.967 48.52 48.52 48.57 47.48 48.83 2,091,806 48.370 1.75%
2013-07-08 0 91.65 91.60 91.90 90.15 94.00 2,205,547 201,126,884 91.191 47.68 47.66 47.81 46.90 48.91 4,239,052 47.446 -2.96%
2013-07-05 0 94.45 94.25 94.45 92.60 94.70 923,553 86,974,270 94.174 49.14 49.04 49.14 48.18 49.27 1,775,065 48.998 2.00%
2013-07-04 0 92.60 92.55 92.60 92.10 93.50 567,010 52,462,202 92.524 48.18 48.15 48.18 47.92 48.65 1,089,791 48.140 1.15%
2013-07-03 0 91.55 91.60 91.75 91.25 93.55 1,393,206 128,227,946 92.038 47.63 47.66 47.74 47.48 48.67 2,677,736 47.887 -1.98%
2013-07-02 0 93.40 93.25 93.65 93.10 94.40 1,465,334 137,402,044 93.768 48.60 48.52 48.73 48.44 49.12 2,816,365 48.787 -0.53%
2013-06-28 0 93.90 93.60 94.00 92.35 95.00 1,619,509 152,126,132 93.933 48.86 48.70 48.91 48.05 49.43 3,112,689 48.873 0.05%
2013-06-27 0 93.85 93.60 93.65 92.05 94.30 1,078,774 101,165,898 93.779 48.83 48.70 48.73 47.89 49.06 2,073,399 48.792 1.57%
2013-06-26 0 92.40 92.30 92.40 89.95 92.90 1,752,985 160,668,680 91.654 48.08 48.02 48.08 46.80 48.34 3,369,229 47.687 1.48%
2013-06-25 0 91.05 90.95 91.40 88.45 92.90 1,972,794 178,391,470 90.426 47.37 47.32 47.55 46.02 48.34 3,791,701 47.048 0.77%
2013-06-24 0 90.35 90.10 90.45 89.30 92.00 1,621,509 146,754,646 90.505 47.01 46.88 47.06 46.46 47.87 3,116,533 47.089 -0.77%
2013-06-21 0 91.05 90.75 91.35 88.15 91.85 2,862,249 259,073,443 90.514 47.37 47.22 47.53 45.86 47.79 5,501,230 47.094 -1.14%
2013-06-20 0 92.10 92.00 92.15 92.00 94.00 2,702,714 250,561,122 92.707 47.92 47.87 47.94 47.87 48.91 5,194,604 48.235 -2.64%
2013-06-19 0 94.60 94.60 94.85 94.50 96.00 1,644,144 156,096,933 94.941 49.22 49.22 49.35 49.17 49.95 3,160,038 49.397 -0.89%
2013-06-18 0 95.45 95.40 95.45 94.00 95.50 2,199,076 208,658,947 94.885 49.66 49.64 49.66 48.91 49.69 4,226,614 49.368 1.11%
2013-06-17 0 94.40 94.25 94.35 90.05 94.60 1,876,265 175,825,513 93.710 49.12 49.04 49.09 46.85 49.22 3,606,173 48.757 4.19%
2013-06-14 0 90.60 90.40 90.55 88.80 91.55 2,276,917 206,191,622 90.557 47.14 47.03 47.11 46.20 47.63 4,376,224 47.116 0.95%
2013-06-13 0 89.75 89.70 89.75 87.50 90.00 2,629,218 234,725,708 89.276 46.70 46.67 46.70 45.53 46.83 5,053,345 46.450 -1.75%
2013-06-11 0 91.35 91.20 91.50 91.05 94.00 1,778,854 163,869,643 92.121 47.53 47.45 47.61 47.37 48.91 3,418,950 47.930 -0.87%
2013-06-10 0 92.15 92.05 92.20 91.00 93.30 1,704,358 156,767,465 91.980 47.94 47.89 47.97 47.35 48.54 3,275,769 47.857 0.55%
2013-06-07 0 91.65 91.55 91.65 91.05 92.70 1,915,684 175,935,644 91.840 47.68 47.63 47.68 47.37 48.23 3,681,936 47.783 -0.92%
2013-06-06 0 92.50 92.45 92.50 92.05 94.45 1,759,119 163,209,153 92.779 48.13 48.10 48.13 47.89 49.14 3,381,019 48.272 -1.44%
2013-06-05 0 93.85 93.70 93.95 92.90 95.85 3,766,674 354,240,561 94.046 48.83 48.75 48.88 48.34 49.87 7,239,531 48.931 -2.65%
2013-06-04 0 96.40 96.35 96.45 95.70 97.20 1,320,296 127,226,668 96.362 50.16 50.13 50.18 49.79 50.57 2,537,603 50.137 -0.67%
2013-06-03 0 97.05 96.85 97.10 96.05 99.90 1,646,409 161,817,747 98.285 50.49 50.39 50.52 49.97 51.98 3,164,391 51.137 -1.67%
2013-05-31 0 98.70 97.95 98.70 96.60 99.05 3,401,334 332,526,521 97.764 51.35 50.96 51.35 50.26 51.53 6,537,349 50.866 1.18%
2013-05-30 0 97.55 97.50 97.55 97.40 99.95 2,212,392 217,063,178 98.112 50.75 50.73 50.75 50.68 52.00 4,252,208 51.047 -1.46%
2013-05-29 0 99.00 98.95 99.00 98.95 101.8 2,596,604 259,724,793 100.02 51.51 51.48 51.51 51.48 52.97 4,990,661 52.042 -2.94%
2013-05-28 0 102.0 102.0 102.2 99.65 102.4 681,760 69,340,463 101.71 53.07 53.07 53.17 51.85 53.28 1,310,340 52.918 1.69%
2013-05-27 0 100.3 100.3 100.4 99.80 101.6 1,149,296 115,514,817 100.51 52.19 52.19 52.24 51.93 52.86 2,208,942 52.294 -0.99%
2013-05-24 0 101.3 101.2 101.3 99.80 102.4 842,063 84,992,133 100.93 52.71 52.65 52.71 51.93 53.28 1,618,441 52.515 0.10%
2013-05-23 0 101.2 100.8 101.2 100.7 103.8 1,749,773 178,568,512 102.05 52.65 52.45 52.65 52.39 54.01 3,363,056 53.097 -1.75%
2013-05-22 0 103.0 102.9 103.2 101.8 103.4 1,216,283 125,511,909 103.19 53.59 53.54 53.69 52.97 53.80 2,337,691 53.691 0.68%
2013-05-21 0 102.3 102.3 102.4 101.3 102.5 1,320,989 134,983,682 102.18 53.23 53.23 53.28 52.71 53.33 2,538,935 53.165 0.59%
2013-05-20 0 101.7 101.5 101.7 101.0 101.8 1,068,122 108,431,856 101.52 52.91 52.81 52.91 52.55 52.97 2,052,926 52.818 1.40%
2013-05-16 0 100.3 100.2 100.4 99.10 101.0 731,217 73,257,758 100.19 52.19 52.13 52.24 51.56 52.55 1,405,396 52.126 0.40%
2013-05-15 0 99.90 99.90 100.0 99.80 101.8 715,202 71,684,731 100.23 51.98 51.98 52.03 51.93 52.97 1,374,615 52.149 -0.79%
2013-05-14 0 100.7 100.6 100.7 100.1 101.8 781,820 78,754,104 100.73 52.39 52.34 52.39 52.08 52.97 1,502,655 52.410 0.20%
2013-05-13 0 100.5 100.3 100.5 100.0 101.2 846,170 85,185,173 100.67 52.29 52.19 52.29 52.03 52.65 1,626,335 52.379 -0.50%
2013-05-10 0 101.0 100.9 101.0 100.0 101.2 1,682,583 169,452,646 100.71 52.55 52.50 52.55 52.03 52.65 3,233,917 52.399 1.10%
2013-05-09 0 99.90 99.75 99.95 99.20 100.8 1,656,526 165,553,168 99.940 51.98 51.90 52.00 51.61 52.45 3,183,836 51.998 0.20%
2013-05-08 0 99.70 99.50 99.70 98.85 99.95 951,796 94,866,534 99.671 51.87 51.77 51.87 51.43 52.00 1,829,348 51.858 1.06%
2013-05-07 0 98.65 98.65 98.90 98.45 99.80 1,433,037 142,300,302 99.300 51.33 51.33 51.46 51.22 51.93 2,754,291 51.665 0.10%
2013-05-06 0 98.55 98.55 98.75 98.20 99.40 695,062 68,642,507 98.757 51.27 51.27 51.38 51.09 51.72 1,335,906 51.383 -0.25%
2013-05-03 0 98.80 98.65 98.85 98.30 99.50 979,548 97,015,096 99.041 51.40 51.33 51.43 51.14 51.77 1,882,687 51.530 0.66%
2013-05-02 0 98.15 98.15 98.20 97.35 99.00 1,258,935 123,591,759 98.172 51.07 51.07 51.09 50.65 51.51 2,419,668 51.078 -0.51%
2013-04-30 0 98.65 98.35 98.65 97.75 99.35 1,366,811 134,611,248 98.486 51.33 51.17 51.33 50.86 51.69 2,627,005 51.241 0.00%
2013-04-29 0 98.65 98.60 98.70 98.30 98.80 807,800 79,671,303 98.628 51.33 51.30 51.35 51.14 51.40 1,552,588 51.315 0.25%
2013-04-26 0 98.40 98.25 98.40 97.75 98.55 1,099,757 108,188,243 98.375 51.20 51.12 51.20 50.86 51.27 2,113,728 51.184 1.03%
2013-04-25 0 97.40 97.35 97.50 96.85 98.10 1,316,100 128,551,590 97.676 50.68 50.65 50.73 50.39 51.04 2,529,538 50.820 0.31%
2013-04-24 0 97.10 97.10 97.30 96.55 97.50 1,388,281 134,746,388 97.060 50.52 50.52 50.62 50.23 50.73 2,668,270 50.500 1.20%
2013-04-23 0 95.95 95.60 95.85 95.60 96.80 884,273 85,052,743 96.184 49.92 49.74 49.87 49.74 50.36 1,699,569 50.044 -0.52%
2013-04-22 0 96.45 96.45 96.55 96.00 96.80 1,257,607 121,309,313 96.460 50.18 50.18 50.23 49.95 50.36 2,417,115 50.188 0.47%
2013-04-19 0 96.00 95.85 96.05 94.35 96.10 1,439,024 137,332,775 95.435 49.95 49.87 49.97 49.09 50.00 2,765,798 49.654 1.16%
2013-04-18 0 94.90 94.70 94.90 93.65 95.20 1,598,426 151,391,826 94.713 49.38 49.27 49.38 48.73 49.53 3,072,168 49.279 1.33%
2013-04-17 0 93.65 93.65 93.95 93.60 94.35 1,283,282 120,682,222 94.042 48.73 48.73 48.88 48.70 49.09 2,466,462 48.929 -0.37%
2013-04-16 0 94.00 93.80 94.15 92.20 94.45 1,118,548 104,793,006 93.687 48.91 48.80 48.99 47.97 49.14 2,149,844 48.744 -0.53%
2013-04-15 0 94.50 94.50 94.55 93.75 95.05 817,365 77,119,588 94.351 49.17 49.17 49.19 48.78 49.45 1,570,972 49.090 -0.11%
2013-04-12 0 94.60 94.60 94.90 94.50 95.15 1,481,340 140,444,499 94.809 49.22 49.22 49.38 49.17 49.51 2,847,129 49.328 0.69%
2013-04-11 0 93.95 93.85 94.10 93.75 94.60 2,152,123 202,399,305 94.046 48.88 48.83 48.96 48.78 49.22 4,136,371 48.932 -0.05%
2013-04-10 0 94.00 93.95 94.00 93.85 95.30 3,231,551 304,700,317 94.289 48.91 48.88 48.91 48.83 49.58 6,211,027 49.058 -1.47%
2013-04-09 0 97.90 97.90 98.15 96.80 98.50 1,882,381 184,696,128 98.118 49.64 49.64 49.76 49.08 49.94 3,712,737 49.747 0.82%
2013-04-08 0 97.10 96.95 97.10 96.30 97.50 1,637,852 158,445,297 96.740 49.23 49.15 49.23 48.82 49.43 3,230,438 49.048 0.10%
2013-04-05 0 97.00 96.95 97.00 96.65 98.50 3,517,159 342,418,693 97.357 49.18 49.15 49.18 49.00 49.94 6,937,112 49.360 -1.37%
2013-04-03 0 98.35 98.40 98.50 98.15 99.05 1,126,334 110,909,738 98.470 49.86 49.89 49.94 49.76 50.22 2,221,539 49.925 -0.86%
2013-04-02 0 99.20 99.05 99.20 98.20 99.55 1,075,042 106,373,003 98.948 50.30 50.22 50.30 49.79 50.47 2,120,372 50.167 0.25%
2013-03-28 0 98.95 98.90 99.05 98.00 99.10 1,601,404 157,828,003 98.556 50.17 50.14 50.22 49.69 50.24 3,158,549 49.969 0.66%
2013-03-27 0 98.30 98.20 98.40 97.30 98.60 1,269,000 124,761,768 98.315 49.84 49.79 49.89 49.33 49.99 2,502,928 49.846 1.13%
2013-03-26 0 97.20 97.20 97.40 96.80 98.30 1,493,147 145,138,838 97.203 49.28 49.28 49.38 49.08 49.84 2,945,027 49.283 -0.97%
2013-03-25 0 98.15 97.95 98.20 97.30 98.55 983,423 96,438,276 98.064 49.76 49.66 49.79 49.33 49.97 1,939,666 49.719 0.77%
2013-03-22 0 97.40 97.35 97.40 95.90 97.55 1,634,502 158,778,990 97.142 49.38 49.36 49.38 48.62 49.46 3,223,830 49.252 0.72%
2013-03-21 0 96.70 96.40 96.70 96.05 97.25 1,857,865 179,592,483 96.666 49.03 48.88 49.03 48.70 49.31 3,664,383 49.010 -0.10%
2013-03-20 0 96.80 96.70 96.80 95.95 97.50 2,212,021 213,658,629 96.590 49.08 49.03 49.08 48.65 49.43 4,362,907 48.972 0.47%
2013-03-19 0 96.35 96.25 96.35 96.10 97.75 2,594,289 250,374,831 96.510 48.85 48.80 48.85 48.72 49.56 5,116,878 48.931 -1.58%
2013-03-18 0 97.90 97.65 97.75 95.30 98.00 2,680,258 259,930,255 96.980 49.64 49.51 49.56 48.32 49.69 5,286,440 49.169 0.93%
2013-03-15 0 97.00 96.75 96.85 96.75 100.2 4,182,857 409,658,195 97.937 49.18 49.05 49.10 49.05 50.80 8,250,110 49.655 -2.17%
2013-03-14 0 99.15 99.10 99.30 98.50 100.5 2,099,427 208,389,046 99.260 50.27 50.24 50.35 49.94 50.95 4,140,831 50.325 -1.15%
2013-03-13 0 100.3 101.7 102.5 99.00 102.9 1,932,422 194,766,202 100.79 50.85 51.56 51.97 50.19 52.17 3,811,436 51.100 -1.08%
2013-03-12 0 101.4 101.4 101.7 100.5 102.8 756,042 76,993,522 101.84 51.41 51.41 51.56 50.95 52.12 1,491,189 51.632 -0.29%
2013-03-11 0 101.7 101.8 102.0 101.6 102.9 1,029,145 105,290,607 102.31 51.56 51.61 51.71 51.51 52.17 2,029,847 51.871 -0.49%
2013-03-08 0 102.2 101.8 102.4 100.1 103.4 2,586,490 263,852,917 102.01 51.82 51.61 51.92 50.75 52.42 5,101,495 51.721 1.49%
2013-03-07 0 100.7 100.1 100.7 97.25 100.7 2,078,746 207,665,630 99.899 51.06 50.75 51.06 49.31 51.06 4,100,040 50.650 2.91%
2013-03-06 0 97.85 97.85 98.00 97.30 98.95 900,036 88,360,413 98.174 49.61 49.61 49.69 49.33 50.17 1,775,197 49.775 0.31%
2013-03-05 0 97.55 97.50 97.60 97.45 98.60 1,154,287 112,949,758 97.852 49.46 49.43 49.48 49.41 49.99 2,276,672 49.612 -0.81%
2013-03-04 0 98.35 98.25 98.45 97.60 100.4 1,453,238 143,275,389 98.590 49.86 49.81 49.91 49.48 50.90 2,866,312 49.986 -1.40%
2013-03-01 0 99.75 99.70 99.80 99.60 100.5 1,147,889 114,845,607 100.05 50.57 50.55 50.60 50.50 50.95 2,264,053 50.726 -0.35%
2013-02-28 0 100.1 100.4 100.5 98.50 100.4 2,094,543 208,764,019 99.670 50.75 50.90 50.95 49.94 50.90 4,131,198 50.534 1.42%
2013-02-27 0 98.70 98.55 98.80 98.05 99.50 1,231,775 121,635,826 98.748 50.04 49.97 50.09 49.71 50.45 2,429,507 50.066 0.05%
2013-02-26 0 98.65 98.60 98.70 98.55 100.0 899,499 89,265,074 99.239 50.02 49.99 50.04 49.97 50.70 1,774,138 50.315 -1.94%
2013-02-25 0 100.6 100.3 100.5 98.40 100.7 1,414,222 141,677,909 100.18 51.00 50.85 50.95 49.89 51.06 2,789,358 50.792 1.21%
2013-02-22 0 99.40 99.15 99.60 98.75 100.3 822,912 81,659,366 99.232 50.40 50.27 50.50 50.07 50.85 1,623,081 50.311 -0.35%
2013-02-21 0 99.75 99.50 99.85 99.00 100.1 1,407,001 140,054,840 99.541 50.57 50.45 50.62 50.19 50.75 2,775,116 50.468 -0.94%
2013-02-20 0 100.7 100.4 100.5 100.2 100.8 757,661 76,173,599 100.54 51.06 50.90 50.95 50.80 51.11 1,494,382 50.973 0.40%
2013-02-19 0 100.3 100.1 100.3 100.1 100.9 772,169 77,650,912 100.56 50.85 50.75 50.85 50.75 51.16 1,522,997 50.986 0.10%
2013-02-18 0 100.2 99.95 100.2 99.70 101.0 388,820 38,923,127 100.11 50.80 50.68 50.80 50.55 51.21 766,894 50.754 0.10%
2013-02-15 0 100.1 99.90 100.1 99.50 100.7 685,174 68,404,880 99.836 50.75 50.65 50.75 50.45 51.06 1,351,411 50.617 -0.30%
2013-02-14 0 100.4 100.4 100.6 99.15 100.7 1,088,329 108,885,329 100.05 50.90 50.90 51.00 50.27 51.06 2,146,579 50.725 -0.50%
2013-02-08 0 100.9 100.9 101.0 100.6 101.1 705,000 71,163,074 100.94 51.16 51.16 51.21 51.00 51.26 1,390,515 51.177 0.10%
2013-02-07 0 100.8 100.6 100.9 99.70 101.1 1,665,123 167,813,146 100.78 51.11 51.00 51.16 50.55 51.26 3,284,226 51.097 0.90%
2013-02-06 0 99.90 99.60 99.95 98.70 100.8 1,485,198 148,049,394 99.683 50.65 50.50 50.68 50.04 51.11 2,929,349 50.540 1.52%
2013-02-05 0 98.40 98.35 98.50 98.00 100.2 1,290,926 128,087,920 99.222 49.89 49.86 49.94 49.69 50.80 2,546,174 50.306 -1.50%
2013-02-04 0 99.90 99.85 100.1 99.50 101.3 1,543,503 154,867,698 100.34 50.65 50.62 50.75 50.45 51.36 3,044,347 50.871 -0.05%
2013-02-01 0 99.95 99.90 99.95 99.25 100.0 1,476,872 147,318,723 99.751 50.68 50.65 50.68 50.32 50.70 2,912,927 50.574 0.40%
2013-01-31 0 99.55 99.40 99.65 99.20 100.0 1,732,712 172,785,745 99.720 50.47 50.40 50.52 50.30 50.70 3,417,536 50.559 -0.15%
2013-01-30 0 99.70 99.40 100.0 99.00 100.0 2,495,296 248,573,554 99.617 50.55 50.40 50.70 50.19 50.70 4,921,628 50.506 0.86%
2013-01-29 0 98.85 98.65 98.95 98.45 99.25 1,908,586 188,854,177 98.950 50.12 50.02 50.17 49.91 50.32 3,764,423 50.168 0.05%
2013-01-28 0 98.80 98.65 98.90 98.50 99.45 1,352,413 133,991,923 99.076 50.09 50.02 50.14 49.94 50.42 2,667,448 50.232 0.30%
2013-01-25 0 98.50 98.25 98.50 97.90 98.85 1,462,468 144,160,527 98.573 49.94 49.81 49.94 49.64 50.12 2,884,517 49.977 0.66%
2013-01-24 0 97.85 97.65 97.90 97.65 98.60 1,088,076 106,730,223 98.091 49.61 49.51 49.64 49.51 49.99 2,146,080 49.733 0.36%
2013-01-23 0 97.50 97.50 97.55 97.20 98.75 1,909,905 187,092,497 97.959 49.43 49.43 49.46 49.28 50.07 3,767,025 49.666 -1.52%
2013-01-22 0 99.00 98.80 99.10 98.20 99.25 732,938 72,347,510 98.709 50.19 50.09 50.24 49.79 50.32 1,445,619 50.046 -0.15%
2013-01-21 0 99.15 99.15 99.20 98.00 99.35 616,202 61,005,767 99.003 50.27 50.27 50.30 49.69 50.37 1,215,374 50.195 0.41%
2013-01-18 0 98.75 98.55 98.75 98.15 99.30 1,069,148 105,553,324 98.727 50.07 49.97 50.07 49.76 50.35 2,108,747 50.055 0.51%
2013-01-17 0 98.25 98.15 98.50 98.15 99.75 1,517,009 150,018,826 98.891 49.81 49.76 49.94 49.76 50.57 2,992,091 50.138 -0.30%
2013-01-16 0 98.55 98.30 98.65 97.25 98.65 1,377,561 135,021,732 98.015 49.97 49.84 50.02 49.31 50.02 2,717,049 49.694 0.46%
2013-01-15 0 98.10 97.95 98.20 97.40 98.40 851,923 83,446,806 97.951 49.74 49.66 49.79 49.38 49.89 1,680,301 49.662 0.26%
2013-01-14 0 97.85 97.80 98.05 96.00 98.55 475,732 46,530,381 97.808 49.61 49.59 49.71 48.67 49.97 938,316 49.589 -0.15%
2013-01-11 0 98.00 97.95 98.15 97.95 98.85 1,141,379 112,284,513 98.376 49.69 49.66 49.76 49.66 50.12 2,251,213 49.877 -0.10%
2013-01-10 0 98.10 97.95 98.00 96.75 98.95 1,566,238 154,077,482 98.374 49.74 49.66 49.69 49.05 50.17 3,089,189 49.876 0.36%
2013-01-09 0 97.75 97.50 98.00 96.00 98.00 1,532,557 149,206,094 97.358 49.56 49.43 49.69 48.67 49.69 3,022,758 49.361 1.51%
2013-01-08 0 96.30 96.20 96.40 95.50 96.55 1,481,184 142,601,082 96.275 48.82 48.77 48.88 48.42 48.95 2,921,432 48.812 -0.93%
2013-01-07 0 97.20 97.10 97.40 97.00 97.75 1,111,716 108,108,715 97.245 49.28 49.23 49.38 49.18 49.56 2,192,707 49.304 -0.36%
2013-01-04 0 97.55 97.45 97.55 96.00 97.55 1,479,393 144,014,244 97.347 49.46 49.41 49.46 48.67 49.46 2,917,899 49.355 0.41%
2013-01-03 0 97.15 97.00 97.25 96.50 97.50 985,496 95,752,597 97.162 49.26 49.18 49.31 48.93 49.43 1,943,755 49.262 -0.26%
2013-01-02 0 97.40 97.15 97.25 96.00 97.60 1,795,546 174,322,084 97.086 49.38 49.26 49.31 48.67 49.48 3,541,467 49.223 1.62%
2012-12-31 0 95.85 95.80 95.85 95.50 96.00 560,974 53,729,140 95.778 48.60 48.57 48.60 48.42 48.67 1,106,444 48.560 0.16%
2012-12-28 0 95.70 95.60 95.75 95.00 95.90 1,103,510 105,495,980 95.600 48.52 48.47 48.55 48.17 48.62 2,176,522 48.470 0.58%
2012-12-27 0 95.15 94.90 95.15 94.25 95.25 812,500 77,118,612 94.915 48.24 48.11 48.24 47.79 48.29 1,602,544 48.123 0.69%
2012-12-24 0 94.50 94.40 94.50 93.65 94.75 247,398 23,369,031 94.459 47.91 47.86 47.91 47.48 48.04 487,958 47.891 0.59%
2012-12-21 0 93.95 94.20 94.25 93.50 94.75 1,006,953 94,745,887 94.092 47.63 47.76 47.79 47.41 48.04 1,986,076 47.705 0.16%
2012-12-20 0 93.80 93.70 93.90 93.60 94.40 1,329,319 125,112,221 94.118 47.56 47.51 47.61 47.46 47.86 2,621,899 47.718 0.11%
2012-12-19 0 93.70 93.60 93.90 93.60 94.45 2,200,652 206,982,879 94.055 47.51 47.46 47.61 47.46 47.89 4,340,483 47.687 0.54%
2012-12-18 0 93.20 93.15 93.35 93.15 94.10 1,256,425 117,361,618 93.409 47.25 47.23 47.33 47.23 47.71 2,478,125 47.359 -0.37%
2012-12-17 0 93.55 93.55 93.60 93.50 94.25 1,602,759 150,290,120 93.770 47.43 47.43 47.46 47.41 47.79 3,161,222 47.542 -0.48%
2012-12-14 0 94.00 93.80 94.05 93.70 94.35 1,360,451 127,896,326 94.010 47.66 47.56 47.68 47.51 47.84 2,683,302 47.664 0.16%
2012-12-13 0 93.85 93.85 94.05 93.80 94.60 1,236,719 116,341,185 94.072 47.58 47.58 47.68 47.56 47.96 2,439,258 47.695 -0.48%
2012-12-12 0 94.30 94.30 94.35 93.75 95.00 2,185,744 206,181,758 94.330 47.81 47.81 47.84 47.53 48.17 4,311,079 47.826 -0.58%
2012-12-11 0 94.85 94.55 95.00 94.55 95.65 1,667,202 158,265,075 94.929 48.09 47.94 48.17 47.94 48.50 3,288,326 48.129 -0.47%
2012-12-10 0 95.30 95.20 95.40 95.00 96.50 1,416,529 135,123,011 95.390 48.32 48.27 48.37 48.17 48.93 2,793,908 48.363 -0.57%
2012-12-07 0 95.85 95.70 96.10 95.65 96.45 699,408 67,103,225 95.943 48.60 48.52 48.72 48.50 48.90 1,379,486 48.644 -0.26%
2012-12-06 0 96.10 95.90 96.00 95.75 97.15 757,071 73,088,241 96.541 48.72 48.62 48.67 48.55 49.26 1,493,218 48.947 -0.67%
2012-12-05 0 96.75 96.55 96.75 95.10 97.25 1,188,334 114,602,906 96.440 49.05 48.95 49.05 48.22 49.31 2,343,825 48.896 1.74%
2012-12-04 0 95.10 94.95 95.20 94.15 95.85 1,660,661 158,239,581 95.287 48.22 48.14 48.27 47.73 48.60 3,275,425 48.311 -0.21%
2012-12-03 0 95.30 95.00 95.45 94.40 96.20 1,275,370 121,849,816 95.541 48.32 48.17 48.39 47.86 48.77 2,515,492 48.440 0.32%
2012-11-30 0 95.00 94.80 95.15 94.60 96.10 2,129,832 203,475,819 95.536 48.17 48.06 48.24 47.96 48.72 4,200,800 48.437 -0.26%
2012-11-29 0 95.25 95.25 95.50 95.00 96.20 1,420,941 135,806,778 95.575 48.29 48.29 48.42 48.17 48.77 2,802,611 48.457 0.11%
2012-11-28 0 95.15 95.15 95.20 94.30 95.80 1,030,555 98,290,788 95.377 48.24 48.24 48.27 47.81 48.57 2,032,628 48.357 0.00%
2012-11-27 0 95.15 95.15 95.40 95.10 95.90 1,021,087 97,663,059 95.646 48.24 48.24 48.37 48.22 48.62 2,013,954 48.493 -0.37%
2012-11-26 0 95.50 95.35 95.60 94.30 95.95 1,059,013 101,106,638 95.473 48.42 48.34 48.47 47.81 48.65 2,088,757 48.405 0.26%
2012-11-23 0 95.25 95.20 95.30 93.85 95.40 994,498 94,376,135 94.898 48.29 48.27 48.32 47.58 48.37 1,961,510 48.114 0.79%
2012-11-22 0 94.50 94.35 94.50 93.30 94.55 1,471,616 138,487,707 94.106 47.91 47.84 47.91 47.30 47.94 2,902,560 47.712 0.91%
2012-11-21 0 93.65 93.60 93.65 92.20 93.75 958,408 89,246,389 93.119 47.48 47.46 47.48 46.75 47.53 1,890,328 47.212 1.13%
2012-11-20 0 92.60 92.55 92.75 92.55 93.75 1,152,880 107,268,045 93.044 46.95 46.92 47.02 46.92 47.53 2,273,897 47.174 -0.86%
2012-11-19 0 93.40 93.35 93.50 92.65 93.75 1,118,622 104,479,520 93.400 47.35 47.33 47.41 46.97 47.53 2,206,328 47.354 0.65%
2012-11-16 0 92.80 92.65 92.85 92.55 93.40 1,039,138 96,583,223 92.946 47.05 46.97 47.08 46.92 47.35 2,049,557 47.124 0.00%
2012-11-15 0 92.80 92.60 92.80 92.10 93.00 705,668 65,467,884 92.774 47.05 46.95 47.05 46.70 47.15 1,391,833 47.037 -0.16%
2012-11-14 0 92.95 92.85 92.90 92.25 93.20 948,908 88,012,586 92.751 47.13 47.08 47.10 46.77 47.25 1,871,590 47.026 0.76%
2012-11-13 0 92.25 92.20 92.35 91.80 92.70 754,814 69,742,432 92.397 46.77 46.75 46.82 46.54 47.00 1,488,767 46.846 -0.27%
2012-11-12 0 92.50 92.35 92.50 91.85 93.25 1,286,810 119,227,063 92.653 46.90 46.82 46.90 46.57 47.28 2,538,056 46.976 0.27%
2012-11-09 0 92.25 92.20 92.25 92.05 92.65 1,485,715 137,066,686 92.256 46.77 46.75 46.77 46.67 46.97 2,930,368 46.775 0.11%
2012-11-08 0 92.15 92.10 92.15 92.10 93.60 1,358,670 126,044,446 92.770 46.72 46.70 46.72 46.70 47.46 2,679,790 47.035 -2.02%
2012-11-07 0 94.05 94.00 94.10 93.65 94.45 1,362,391 128,185,480 94.089 47.68 47.66 47.71 47.48 47.89 2,687,129 47.704 0.00%
2012-11-06 0 94.05 93.95 94.05 92.75 94.25 1,861,112 174,821,412 93.934 47.68 47.63 47.68 47.02 47.79 3,670,787 47.625 0.86%
2012-11-05 0 93.25 93.15 93.20 93.15 94.70 2,131,618 199,855,969 93.758 47.28 47.23 47.25 47.23 48.01 4,204,323 47.536 -0.11%
2012-11-02 0 93.35 93.30 93.35 93.20 93.80 1,501,645 140,463,463 93.540 47.33 47.30 47.33 47.25 47.56 2,961,788 47.425 0.97%
2012-11-01 0 92.45 92.40 92.45 91.65 93.20 1,262,013 116,819,983 92.566 46.87 46.85 46.87 46.47 47.25 2,489,147 46.932 0.54%
2012-10-31 0 91.95 92.05 92.20 91.60 92.25 1,414,618 130,021,681 91.913 46.62 46.67 46.75 46.44 46.77 2,790,139 46.600 0.05%
2012-10-30 0 91.90 91.65 92.00 91.30 92.65 1,310,274 120,180,986 91.722 46.59 46.47 46.64 46.29 46.97 2,584,335 46.504 0.11%
2012-10-29 0 91.80 91.70 91.85 91.40 92.00 3,165,903 291,098,530 91.948 46.54 46.49 46.57 46.34 46.64 6,244,308 46.618 -1.29%
2012-10-26 0 93.00 92.95 93.20 92.85 94.55 1,312,454 122,580,716 93.398 47.15 47.13 47.25 47.08 47.94 2,588,635 47.353 -1.64%
2012-10-25 0 94.55 94.50 94.65 93.85 94.80 1,459,878 137,900,629 94.460 47.94 47.91 47.99 47.58 48.06 2,879,408 47.892 -0.26%
2012-10-24 0 94.80 94.80 95.00 91.90 95.15 1,920,811 180,909,495 94.184 48.06 48.06 48.17 46.59 48.24 3,788,535 47.752 1.94%
2012-10-22 0 93.00 92.90 93.20 92.35 93.35 2,456,828 228,399,750 92.965 47.15 47.10 47.25 46.82 47.33 4,845,755 47.134 -0.48%
2012-10-19 0 93.45 93.35 93.45 93.35 93.95 2,378,914 222,915,693 93.705 47.38 47.33 47.38 47.33 47.63 4,692,080 47.509 -0.32%
2012-10-18 0 93.75 93.55 93.75 93.40 93.85 1,789,781 167,727,593 93.714 47.53 47.43 47.53 47.35 47.58 3,530,097 47.514 0.11%
2012-10-17 0 93.65 93.65 93.80 93.50 93.90 1,530,916 143,336,247 93.628 47.48 47.48 47.56 47.41 47.61 3,019,521 47.470 0.70%
2012-10-16 0 93.00 93.00 93.10 91.55 93.30 1,175,600 109,143,750 92.841 47.15 47.15 47.20 46.42 47.30 2,318,709 47.071 1.69%
2012-10-15 0 91.45 91.45 91.60 90.55 91.95 1,094,799 100,029,468 91.368 46.37 46.37 46.44 45.91 46.62 2,159,340 46.324 0.16%
2012-10-12 0 91.30 91.25 91.50 90.55 91.80 1,248,517 114,156,522 91.434 46.29 46.26 46.39 45.91 46.54 2,462,528 46.357 -0.05%
2012-10-11 0 91.35 91.15 91.45 91.05 92.35 2,044,506 187,116,321 91.522 46.32 46.21 46.37 46.16 46.82 4,032,507 46.402 -0.76%
2012-10-10 0 92.05 92.05 92.10 91.80 92.85 1,947,900 179,621,831 92.213 46.67 46.67 46.70 46.54 47.08 3,841,965 46.753 -0.86%
2012-10-09 0 92.85 92.75 92.80 92.75 94.00 1,133,051 106,037,509 93.586 47.08 47.02 47.05 47.02 47.66 2,234,787 47.449 -0.05%
2012-10-08 0 92.90 92.80 92.95 92.65 93.25 935,015 87,027,263 93.076 47.10 47.05 47.13 46.97 47.28 1,844,188 47.190 -0.38%
2012-10-05 0 93.25 93.25 93.55 93.20 94.15 2,068,599 193,269,516 93.430 47.28 47.28 47.43 47.25 47.73 4,080,027 47.370 -1.27%
2012-10-04 0 94.45 94.45 94.70 93.45 96.00 2,474,090 233,246,747 94.276 47.89 47.89 48.01 47.38 48.67 4,879,802 47.798 -1.36%
2012-10-03 0 95.75 95.60 95.85 95.10 96.15 2,127,978 203,759,428 95.753 48.55 48.47 48.60 48.22 48.75 4,197,144 48.547 0.79%
2012-09-28 0 95.00 95.00 95.20 93.55 95.20 1,098,777 104,088,713 94.731 48.17 48.17 48.27 47.43 48.27 2,167,186 48.029 0.32%
2012-09-27 0 94.70 94.60 94.80 93.35 95.30 1,443,553 136,990,344 94.898 48.01 47.96 48.06 47.33 48.32 2,847,210 48.114 0.85%
2012-09-26 0 93.90 93.90 94.00 93.75 94.90 1,696,765 159,755,567 94.153 47.61 47.61 47.66 47.53 48.11 3,346,635 47.736 -1.52%
2012-09-25 0 95.35 95.25 95.35 95.05 95.90 1,162,032 111,019,191 95.539 48.34 48.29 48.34 48.19 48.62 2,291,948 48.439 0.47%
2012-09-24 0 94.90 94.85 95.00 93.55 95.50 1,278,382 121,445,276 94.999 48.11 48.09 48.17 47.43 48.42 2,521,433 48.165 0.74%
2012-09-21 0 94.20 93.70 94.35 93.70 95.05 1,535,361 144,777,997 94.296 47.76 47.51 47.84 47.51 48.19 3,028,288 47.809 0.11%
2012-09-20 0 94.10 94.10 94.20 93.95 95.00 1,084,871 102,451,585 94.437 47.71 47.71 47.76 47.63 48.17 2,139,759 47.880 -1.21%
2012-09-19 0 95.25 95.10 95.20 93.65 95.80 1,318,636 125,347,588 95.059 48.29 48.22 48.27 47.48 48.57 2,600,828 48.195 1.60%
2012-09-18 0 93.75 93.75 94.10 93.65 94.45 1,299,692 122,374,866 94.157 47.53 47.53 47.71 47.48 47.89 2,563,464 47.738 0.00%
2012-09-17 0 93.75 93.80 93.90 93.25 94.50 1,509,648 141,689,159 93.856 47.53 47.56 47.61 47.28 47.91 2,977,573 47.585 0.43%
2012-09-14 0 93.35 93.20 93.40 92.20 94.30 3,811,904 356,023,498 93.398 47.33 47.25 47.35 46.75 47.81 7,518,456 47.353 1.58%
2012-09-13 0 91.90 91.90 92.00 91.55 92.30 1,558,558 143,414,151 92.017 46.59 46.59 46.64 46.42 46.80 3,074,041 46.653 -0.49%
2012-09-12 0 92.35 92.30 92.35 92.15 92.95 2,057,690 190,210,527 92.439 46.82 46.80 46.82 46.72 47.13 4,058,510 46.867 0.44%
2012-09-11 0 92.95 92.75 92.80 91.00 93.95 2,155,519 200,145,840 92.853 46.62 46.52 46.54 45.64 47.12 4,297,701 46.570 1.58%
2012-09-10 0 91.50 91.45 91.50 91.15 92.35 1,445,728 132,494,164 91.645 45.89 45.87 45.89 45.72 46.32 2,882,511 45.965 0.11%
2012-09-07 0 91.40 91.30 91.50 90.70 91.80 2,826,241 258,357,591 91.414 45.84 45.79 45.89 45.49 46.04 5,634,995 45.849 1.67%
2012-09-06 0 89.90 89.90 90.00 89.75 90.65 1,127,007 101,498,946 90.061 45.09 45.09 45.14 45.01 45.47 2,247,041 45.170 0.22%
2012-09-05 0 89.70 89.70 89.85 89.50 92.75 2,296,579 207,118,193 90.186 44.99 44.99 45.06 44.89 46.52 4,578,948 45.233 -2.82%
2012-09-04 0 92.30 92.15 92.20 91.85 92.80 607,670 56,208,509 92.498 46.29 46.22 46.24 46.07 46.54 1,211,580 46.393 0.00%
2012-09-03 0 92.30 92.25 92.40 90.85 92.95 685,800 63,023,595 91.898 46.29 46.27 46.34 45.57 46.62 1,367,357 46.092 0.71%
2012-08-31 0 91.65 91.50 91.90 91.00 91.90 1,181,758 108,138,033 91.506 45.97 45.89 46.09 45.64 46.09 2,356,204 45.895 0.33%
2012-08-30 0 91.35 91.25 91.40 90.90 92.30 1,513,212 138,011,891 91.205 45.82 45.77 45.84 45.59 46.29 3,017,061 45.744 -1.30%
2012-08-29 0 92.55 92.55 92.65 92.00 93.10 639,343 59,231,247 92.644 46.42 46.42 46.47 46.14 46.69 1,274,730 46.466 0.11%
2012-08-28 0 92.45 92.50 92.65 91.80 93.25 933,279 86,662,807 92.858 46.37 46.39 46.47 46.04 46.77 1,860,784 46.573 0.11%
2012-08-27 0 92.35 92.15 92.30 91.60 93.00 1,156,491 106,905,290 92.439 46.32 46.22 46.29 45.94 46.64 2,305,826 46.363 0.11%
2012-08-24 0 92.25 92.10 92.25 91.15 92.70 1,019,340 93,936,939 92.155 46.27 46.19 46.27 45.72 46.49 2,032,373 46.220 -1.18%
2012-08-23 0 93.35 93.35 93.45 90.90 93.60 1,299,415 120,629,054 92.833 46.82 46.82 46.87 45.59 46.95 2,590,790 46.561 1.74%
2012-08-22 0 91.75 91.70 91.80 91.65 93.05 1,121,023 103,432,899 92.267 46.02 45.99 46.04 45.97 46.67 2,235,110 46.276 -1.56%
2012-08-21 0 93.20 93.10 93.20 91.85 93.70 982,520 91,237,730 92.861 46.74 46.69 46.74 46.07 47.00 1,958,961 46.575 0.22%
2012-08-20 0 93.00 93.05 93.10 91.60 93.45 1,375,200 127,554,423 92.753 46.64 46.67 46.69 45.94 46.87 2,741,891 46.521 0.49%
2012-08-17 0 92.55 92.45 92.60 91.15 92.65 898,736 82,817,709 92.149 46.42 46.37 46.44 45.72 46.47 1,791,911 46.218 1.59%
2012-08-16 0 91.10 91.05 91.20 91.00 92.20 1,272,900 116,451,677 91.485 45.69 45.67 45.74 45.64 46.24 2,537,924 45.885 -0.38%
2012-08-15 0 91.45 91.35 91.50 90.65 92.45 1,609,720 147,025,500 91.336 45.87 45.82 45.89 45.47 46.37 3,209,480 45.810 -0.49%
2012-08-14 0 91.90 91.90 91.95 90.00 93.00 5,052,920 459,253,727 90.889 46.09 46.09 46.12 45.14 46.64 10,074,576 45.585 -0.22%
2012-08-13 0 92.10 92.25 92.30 91.75 95.40 2,181,864 201,812,033 92.495 46.19 46.27 46.29 46.02 47.85 4,350,228 46.391 -1.92%
2012-08-10 0 93.90 94.00 94.15 93.40 96.80 2,029,911 192,798,661 94.979 47.10 47.15 47.22 46.84 48.55 4,047,262 47.637 -2.09%
2012-08-09 0 95.90 95.85 95.95 93.45 95.95 1,628,942 155,438,444 95.423 48.10 48.07 48.12 46.87 48.12 3,247,805 47.860 1.59%
2012-08-08 0 94.40 94.10 94.45 92.75 96.35 2,409,728 227,466,210 94.395 47.35 47.20 47.37 46.52 48.32 4,804,546 47.344 -1.10%
2012-08-07 0 95.45 95.45 95.50 94.85 95.80 953,909 91,055,914 95.456 47.87 47.87 47.90 47.57 48.05 1,901,916 47.876 0.69%
2012-08-06 0 94.80 94.60 94.80 93.55 94.85 1,398,115 132,028,834 94.433 47.55 47.45 47.55 46.92 47.57 2,787,579 47.363 2.54%
2012-08-03 0 92.45 92.45 92.75 91.80 94.20 1,277,010 118,046,348 92.440 46.37 46.37 46.52 46.04 47.25 2,546,119 46.363 -1.54%
2012-08-02 0 93.90 93.75 93.95 93.60 94.45 1,244,532 117,156,058 94.137 47.10 47.02 47.12 46.95 47.37 2,481,364 47.214 0.37%
2012-08-01 0 93.55 93.55 93.70 92.20 94.00 1,381,208 129,468,669 93.736 46.92 46.92 47.00 46.24 47.15 2,753,870 47.013 0.54%
2012-07-31 0 93.05 93.00 93.05 92.90 94.20 1,943,276 181,783,752 93.545 46.67 46.64 46.67 46.59 47.25 3,874,528 46.918 0.16%
2012-07-30 0 92.90 92.85 92.95 91.00 93.20 2,086,905 193,297,896 92.624 46.59 46.57 46.62 45.64 46.74 4,160,898 46.456 2.54%
2012-07-27 0 90.60 90.60 90.80 89.80 91.90 1,381,754 125,661,101 90.943 45.44 45.44 45.54 45.04 46.09 2,754,959 45.613 1.46%
2012-07-26 0 89.30 89.20 89.35 88.60 90.60 962,166 86,246,994 89.638 44.79 44.74 44.81 44.44 45.44 1,918,379 44.958 0.34%
2012-07-25 0 89.00 88.95 89.05 88.65 89.65 2,001,500 178,315,292 89.091 44.64 44.61 44.66 44.46 44.96 3,990,616 44.684 -0.73%
2012-07-24 0 89.65 89.55 89.70 89.30 91.20 1,096,900 98,783,177 90.057 44.96 44.91 44.99 44.79 45.74 2,187,013 45.168 -1.48%
2012-07-23 0 91.00 90.90 90.95 90.30 91.85 1,204,000 109,752,888 91.157 45.64 45.59 45.62 45.29 46.07 2,400,551 45.720 -0.82%
2012-07-20 0 91.75 91.80 91.85 90.00 92.45 1,162,798 106,069,271 91.219 46.02 46.04 46.07 45.14 46.37 2,318,401 45.751 -0.97%
2012-07-19 0 92.65 92.60 92.70 92.45 93.15 1,460,961 135,400,144 92.679 46.47 46.44 46.49 46.37 46.72 2,912,883 46.483 1.20%
2012-07-18 0 91.55 91.55 91.60 90.75 92.00 1,308,860 119,862,421 91.578 45.92 45.92 45.94 45.52 46.14 2,609,622 45.931 0.16%
2012-07-17 0 91.40 91.40 91.50 89.60 91.80 1,454,804 133,009,478 91.428 45.84 45.84 45.89 44.94 46.04 2,900,607 45.856 2.18%
2012-07-16 0 89.45 89.30 89.55 88.75 90.30 1,037,769 92,874,634 89.495 44.86 44.79 44.91 44.51 45.29 2,069,117 44.886 0.68%
2012-07-13 0 88.85 88.85 88.90 88.40 89.55 1,226,938 109,103,228 88.923 44.56 44.56 44.59 44.34 44.91 2,446,285 44.600 -0.62%
2012-07-12 0 89.40 89.35 89.45 89.40 92.15 1,284,094 115,499,335 89.946 44.84 44.81 44.86 44.84 46.22 2,560,243 45.113 -2.98%
2012-07-11 0 92.15 91.95 92.15 91.75 93.60 1,429,685 132,464,260 92.653 46.22 46.12 46.22 46.02 46.95 2,850,524 46.470 1.38%
2012-07-10 0 90.90 90.85 91.00 90.85 92.60 1,003,791 91,849,860 91.503 45.59 45.57 45.64 45.57 46.44 2,001,371 45.893 -0.55%
2012-07-09 0 91.40 91.30 91.35 90.80 92.60 1,071,821 98,699,209 92.086 45.84 45.79 45.82 45.54 46.44 2,137,010 46.186 -1.56%
2012-07-06 0 92.85 92.60 92.85 92.15 93.00 1,010,092 93,516,099 92.582 46.57 46.44 46.57 46.22 46.64 2,013,934 46.435 0.70%
2012-07-05 0 92.20 92.10 92.35 91.10 92.75 906,318 83,495,160 92.126 46.24 46.19 46.32 45.69 46.52 1,807,028 46.206 0.44%
2012-07-04 0 91.80 91.75 91.80 91.05 91.85 1,080,781 99,030,706 91.629 46.04 46.02 46.04 45.67 46.07 2,154,875 45.957 1.05%
2012-07-03 0 90.85 90.75 90.85 88.25 91.50 1,136,946 103,209,378 90.778 45.57 45.52 45.57 44.26 45.89 2,266,857 45.530 1.28%
2012-06-29 0 89.70 89.60 90.00 88.40 91.45 2,031,168 183,346,780 90.267 44.99 44.94 45.14 44.34 45.87 4,049,769 45.273 0.90%
2012-06-28 0 88.90 88.85 88.90 88.35 90.00 1,634,801 145,939,878 89.271 44.59 44.56 44.59 44.31 45.14 3,259,487 44.774 0.00%
2012-06-27 0 88.90 88.85 88.90 88.65 89.50 980,800 87,401,177 89.112 44.59 44.56 44.59 44.46 44.89 1,955,532 44.694 -0.22%
2012-06-26 0 89.10 89.10 89.15 87.70 89.45 1,565,036 138,979,241 88.803 44.69 44.69 44.71 43.99 44.86 3,120,389 44.539 1.54%
2012-06-25 0 87.75 87.75 87.85 87.10 87.95 909,050 79,566,554 87.527 44.01 44.01 44.06 43.69 44.11 1,812,475 43.899 0.00%
2012-06-22 0 87.75 87.65 87.75 86.20 88.15 1,477,444 129,480,321 87.638 44.01 43.96 44.01 43.23 44.21 2,945,747 43.955 -1.29%
2012-06-21 0 88.90 88.90 89.00 88.25 89.90 1,227,390 109,277,852 89.033 44.59 44.59 44.64 44.26 45.09 2,447,186 44.654 -0.50%
2012-06-20 0 89.35 89.20 89.35 88.80 89.50 685,304 61,179,617 89.274 44.81 44.74 44.81 44.54 44.89 1,366,368 44.775 0.68%
2012-06-19 0 88.75 88.70 88.95 88.30 89.50 1,027,629 91,381,868 88.925 44.51 44.49 44.61 44.29 44.89 2,048,900 44.600 0.45%
2012-06-18 0 88.35 88.30 88.35 88.30 90.00 989,195 88,185,582 89.149 44.31 44.29 44.31 44.29 45.14 1,972,270 44.713 0.00%
2012-06-15 0 88.35 88.15 88.40 87.00 88.55 1,457,091 128,345,591 88.083 44.31 44.21 44.34 43.63 44.41 2,905,167 44.178 2.20%
2012-06-14 0 86.45 86.35 86.70 85.20 87.50 1,717,646 148,976,462 86.733 43.36 43.31 43.48 42.73 43.89 3,424,664 43.501 0.93%
2012-06-13 0 85.65 85.65 85.80 85.30 86.50 1,291,570 110,833,974 85.813 42.96 42.96 43.03 42.78 43.38 2,575,149 43.040 0.35%
2012-06-12 0 85.35 85.30 85.40 83.90 85.80 947,412 80,734,539 85.216 42.81 42.78 42.83 42.08 43.03 1,888,962 42.740 0.83%
2012-06-11 0 84.65 84.55 84.70 83.00 85.35 1,053,833 89,056,726 84.507 42.46 42.41 42.48 41.63 42.81 2,101,146 42.385 2.61%
2012-06-08 0 82.50 82.55 82.70 81.90 83.15 1,348,820 111,346,115 82.551 41.38 41.40 41.48 41.08 41.70 2,689,294 41.403 -1.20%
2012-06-07 0 83.50 83.35 83.55 83.20 84.75 1,248,023 104,719,209 83.908 41.88 41.80 41.90 41.73 42.51 2,488,324 42.084 -0.06%
2012-06-06 0 83.55 83.50 83.60 81.30 83.95 1,168,627 97,150,402 83.132 41.90 41.88 41.93 40.78 42.11 2,330,023 41.695 1.83%
2012-06-05 0 82.05 82.00 82.20 81.60 82.80 1,143,627 94,328,430 82.482 41.15 41.13 41.23 40.93 41.53 2,280,178 41.369 0.92%
2012-06-04 0 81.30 81.30 81.45 81.25 82.10 1,836,648 149,727,513 81.522 40.78 40.78 40.85 40.75 41.18 3,661,932 40.888 -2.17%
2012-06-01 0 83.10 83.05 83.15 83.05 84.80 2,232,276 186,886,079 83.720 41.68 41.65 41.70 41.65 42.53 4,450,740 41.990 -0.72%
2012-05-31 0 83.70 83.70 83.80 82.25 84.70 4,734,140 396,675,078 83.790 41.98 41.98 42.03 41.25 42.48 9,438,989 42.025 -0.42%
2012-05-30 0 84.05 84.00 84.10 83.40 85.00 2,020,290 170,003,527 84.148 42.16 42.13 42.18 41.83 42.63 4,028,080 42.205 -2.38%
2012-05-29 0 86.10 85.90 86.10 84.00 86.40 1,415,963 120,974,470 85.436 43.18 43.08 43.18 42.13 43.33 2,823,165 42.851 1.41%
2012-05-28 0 84.90 84.80 84.85 83.20 85.75 2,359,498 200,087,731 84.801 42.58 42.53 42.56 41.73 43.01 4,704,397 42.532 2.41%
2012-05-25 0 82.90 82.70 82.90 81.60 82.95 1,157,203 95,140,748 82.216 41.58 41.48 41.58 40.93 41.60 2,307,246 41.236 0.97%
2012-05-24 0 82.10 82.00 82.20 81.95 84.00 1,183,095 97,637,071 82.527 41.18 41.13 41.23 41.10 42.13 2,358,870 41.391 -0.97%
2012-05-23 0 82.90 82.80 82.90 82.20 84.35 1,567,470 130,582,010 83.308 41.58 41.53 41.58 41.23 42.31 3,125,242 41.783 -1.31%
2012-05-22 0 84.00 83.85 84.00 83.00 84.65 1,426,813 119,973,018 84.085 42.13 42.06 42.13 41.63 42.46 2,844,798 42.173 0.00%
2012-05-21 0 84.00 84.00 84.20 82.10 84.85 989,251 82,761,607 83.661 42.13 42.13 42.23 41.18 42.56 1,972,381 41.960 1.51%
2012-05-18 0 82.75 82.60 82.70 81.15 83.00 1,709,538 140,577,730 82.231 41.50 41.43 41.48 40.70 41.63 3,408,499 41.243 -0.24%
2012-05-17 0 82.95 82.90 82.95 82.75 85.35 2,669,411 224,781,173 84.206 41.60 41.58 41.60 41.50 42.81 5,322,306 42.234 -0.12%
2012-05-16 0 83.05 82.85 82.95 81.90 86.85 3,819,831 317,296,143 83.065 41.65 41.55 41.60 41.08 43.56 7,616,028 41.662 -3.26%
2012-05-15 0 85.85 85.70 85.95 85.35 86.90 1,623,430 139,701,050 86.053 43.06 42.98 43.11 42.81 43.58 3,236,815 43.160 0.59%
2012-05-14 0 85.35 85.35 85.40 85.00 86.70 1,490,558 127,853,446 85.776 42.81 42.81 42.83 42.63 43.48 2,971,894 43.021 -1.61%
2012-05-11 0 86.75 86.60 86.75 85.35 87.80 1,526,101 132,059,915 86.534 43.51 43.43 43.51 42.81 44.04 3,042,760 43.401 -0.52%
2012-05-10 0 87.20 87.05 87.40 86.50 91.10 4,381,585 384,051,051 87.651 43.74 43.66 43.84 43.38 45.69 8,736,060 43.962 -3.75%
2012-05-09 0 90.60 90.50 90.60 90.00 91.35 1,511,849 137,303,086 90.818 45.44 45.39 45.44 45.14 45.82 3,014,344 45.550 -0.06%
2012-05-08 0 90.65 90.50 90.55 90.10 91.35 1,211,241 109,696,045 90.565 45.47 45.39 45.42 45.19 45.82 2,414,988 45.423 1.40%
2012-05-07 0 89.40 89.40 89.45 89.15 91.25 1,358,667 122,054,388 89.834 44.84 44.84 44.86 44.71 45.77 2,708,928 45.056 -2.83%
2012-05-04 0 92.00 91.85 92.00 91.70 92.45 1,114,352 102,589,744 92.062 46.14 46.07 46.14 45.99 46.37 2,221,809 46.174 -0.49%
2012-05-03 0 92.45 92.30 92.45 92.15 92.70 965,655 89,198,207 92.371 46.37 46.29 46.37 46.22 46.49 1,925,335 46.329 0.27%
2012-05-02 0 92.20 92.20 92.25 88.95 92.80 1,455,577 134,219,552 92.211 46.24 46.24 46.27 44.61 46.54 2,902,148 46.248 0.60%
2012-04-30 0 91.65 91.55 91.75 90.20 92.80 2,167,433 199,128,701 91.873 45.97 45.92 46.02 45.24 46.54 4,321,455 46.079 1.61%
2012-04-27 0 90.20 90.05 90.20 89.90 90.50 1,918,801 173,083,299 90.204 45.24 45.16 45.24 45.09 45.39 3,825,730 45.242 0.39%
2012-04-26 0 89.85 89.85 90.00 88.50 90.25 1,733,434 155,318,142 89.601 45.06 45.06 45.14 44.39 45.27 3,456,143 44.940 1.53%
2012-04-25 0 88.50 88.40 88.50 87.90 88.60 808,291 71,331,910 88.250 44.39 44.34 44.39 44.09 44.44 1,611,581 44.262 0.11%
2012-04-24 0 88.40 88.20 88.35 87.85 88.95 967,193 85,474,386 88.374 44.34 44.24 44.31 44.06 44.61 1,928,402 44.324 0.06%
2012-04-23 0 88.35 88.30 88.35 88.25 89.50 899,881 80,060,855 88.968 44.31 44.29 44.31 44.26 44.89 1,794,194 44.622 -0.95%
2012-04-20 0 89.20 89.20 89.25 88.00 89.65 1,122,993 100,306,467 89.321 44.74 44.74 44.76 44.14 44.96 2,239,038 44.799 0.45%
2012-04-19 0 88.80 88.75 88.80 86.40 89.00 1,852,644 163,616,569 88.315 44.54 44.51 44.54 43.33 44.64 3,693,825 44.295 1.95%
2012-04-18 0 87.10 86.90 87.10 86.80 87.90 1,265,267 110,249,158 87.135 43.69 43.58 43.69 43.53 44.09 2,522,705 43.703 0.29%
2012-04-17 0 86.85 86.80 86.90 86.00 87.80 992,382 86,232,461 86.894 43.56 43.53 43.58 43.13 44.04 1,978,624 43.582 -0.63%
2012-04-16 0 87.40 87.40 87.50 86.85 87.60 897,562 78,470,587 87.426 43.84 43.84 43.89 43.56 43.94 1,789,571 43.849 -0.06%
2012-04-13 0 87.45 87.30 87.55 87.05 87.60 1,488,287 129,989,118 87.341 43.86 43.79 43.91 43.66 43.94 2,967,366 43.806 0.81%
2012-04-12 0 86.75 86.55 86.70 85.50 87.50 1,148,688 99,106,818 86.278 43.51 43.41 43.48 42.88 43.89 2,290,269 43.273 0.23%
2012-04-11 0 86.55 86.50 86.65 85.80 87.05 1,417,083 122,392,737 86.369 43.41 43.38 43.46 43.03 43.66 2,825,398 43.319 -0.57%
2012-04-10 0 89.40 89.40 89.45 88.50 89.45 1,292,760 115,245,009 89.146 43.66 43.66 43.68 43.22 43.68 2,647,104 43.536 0.73%
2012-04-05 0 88.75 88.65 88.75 88.30 89.25 1,377,696 122,208,594 88.705 43.34 43.29 43.34 43.12 43.59 2,821,022 43.321 0.00%
2012-04-03 0 88.75 88.70 88.75 87.15 89.00 1,305,094 115,160,292 88.239 43.34 43.32 43.34 42.56 43.46 2,672,360 43.093 1.78%
2012-04-02 0 87.20 87.20 87.30 86.80 88.00 1,817,209 158,854,540 87.417 42.59 42.59 42.63 42.39 42.98 3,720,986 42.692 0.17%
2012-03-30 0 87.05 87.05 87.35 86.85 89.50 2,140,338 188,027,763 87.850 42.51 42.51 42.66 42.41 43.71 4,382,637 42.903 -1.97%
2012-03-29 0 88.80 88.70 88.80 87.50 88.90 1,786,726 158,160,086 88.519 43.37 43.32 43.37 42.73 43.42 3,658,567 43.230 0.74%
2012-03-28 0 88.15 88.00 88.05 87.75 88.90 2,340,337 206,934,634 88.421 43.05 42.98 43.00 42.85 43.42 4,792,162 43.182 0.17%
2012-03-27 0 88.00 88.05 88.40 87.55 88.40 2,556,685 224,862,424 87.951 42.98 43.00 43.17 42.76 43.17 5,235,164 42.952 1.03%
2012-03-26 0 87.10 87.10 87.35 85.85 87.85 1,484,793 129,549,175 87.251 42.54 42.54 42.66 41.93 42.90 3,040,318 42.610 1.57%
2012-03-23 0 85.75 85.65 85.75 85.60 87.60 1,249,997 107,929,613 86.344 41.88 41.83 41.88 41.80 42.78 2,559,541 42.168 -1.32%
2012-03-22 0 86.90 86.80 86.90 85.85 87.55 1,656,460 144,108,537 86.998 42.44 42.39 42.44 41.93 42.76 3,391,830 42.487 1.22%
2012-03-21 0 85.85 85.75 86.15 85.60 87.30 1,761,844 152,048,579 86.301 41.93 41.88 42.07 41.80 42.63 3,607,618 42.147 -0.98%
2012-03-20 0 86.70 86.60 86.80 86.20 88.20 1,991,817 173,818,999 87.267 42.34 42.29 42.39 42.10 43.07 4,078,519 42.618 -1.37%
2012-03-19 0 87.90 88.00 88.10 87.80 90.00 1,837,070 163,072,409 88.768 42.93 42.98 43.03 42.88 43.95 3,761,654 43.351 -1.79%
2012-03-16 0 89.50 89.25 89.60 89.05 90.25 2,109,764 189,201,582 89.679 43.71 43.59 43.76 43.49 44.08 4,320,032 43.796 0.17%
2012-03-15 0 89.35 89.20 89.35 88.65 90.20 2,146,386 191,110,115 89.038 43.64 43.56 43.64 43.29 44.05 4,395,021 43.483 -0.78%
2012-03-14 0 90.05 89.90 90.05 89.55 90.85 2,144,704 193,602,890 90.270 43.98 43.90 43.98 43.73 44.37 4,391,577 44.085 0.67%
2012-03-13 0 89.45 89.30 89.50 87.50 89.50 1,877,508 166,806,865 88.845 43.68 43.61 43.71 42.73 43.71 3,844,456 43.389 2.76%
2012-03-12 0 87.05 87.05 87.20 86.00 87.40 828,424 71,941,511 86.841 42.51 42.51 42.59 42.00 42.68 1,696,312 42.411 0.35%
2012-03-09 0 86.75 86.65 86.80 86.05 87.30 1,323,283 114,776,881 86.736 42.37 42.32 42.39 42.02 42.63 2,709,604 42.359 -0.69%
2012-03-08 0 87.35 87.05 87.25 85.40 87.45 2,248,148 194,796,830 86.648 42.66 42.51 42.61 41.71 42.71 4,603,392 42.316 1.69%
2012-03-07 0 85.90 85.65 85.90 84.90 86.15 1,359,981 116,434,961 85.615 41.95 41.83 41.95 41.46 42.07 2,784,748 41.812 -0.12%
2012-03-06 0 86.00 85.90 86.10 85.70 87.65 2,215,118 191,303,291 86.363 42.00 41.95 42.05 41.85 42.81 4,535,759 42.177 -1.60%
2012-03-05 0 87.40 87.20 87.50 86.90 88.45 1,587,582 138,620,525 87.316 42.68 42.59 42.73 42.44 43.20 3,250,793 42.642 -1.24%
2012-03-02 0 88.50 88.45 88.50 88.00 89.45 2,416,825 214,212,065 88.634 43.22 43.20 43.22 42.98 43.68 4,948,782 43.286 0.45%
2012-03-01 0 88.10 87.95 88.05 87.75 88.80 1,615,807 142,872,487 88.422 43.03 42.95 43.00 42.85 43.37 3,308,587 43.182 -0.11%
2012-02-29 0 88.20 88.05 88.40 87.65 88.80 1,545,725 136,410,471 88.250 43.07 43.00 43.17 42.81 43.37 3,165,085 43.099 -0.06%
2012-02-28 0 88.25 88.00 88.30 86.20 88.40 2,720,563 238,729,245 87.750 43.10 42.98 43.12 42.10 43.17 5,570,727 42.854 3.10%
2012-02-27 0 85.60 85.55 85.85 85.05 88.00 2,075,151 179,600,226 86.548 41.80 41.78 41.93 41.54 42.98 4,249,157 42.267 -1.04%
2012-02-24 0 86.50 86.35 86.75 86.00 87.20 1,568,084 135,859,319 86.640 42.24 42.17 42.37 42.00 42.59 3,210,868 42.312 0.70%
2012-02-23 0 85.90 85.80 86.00 85.70 86.95 1,510,096 129,988,852 86.080 41.95 41.90 42.00 41.85 42.46 3,092,129 42.039 -0.75%
2012-02-22 0 86.55 86.60 86.70 86.30 87.75 1,899,759 164,698,553 86.694 42.27 42.29 42.34 42.15 42.85 3,890,018 42.339 -1.09%
2012-02-21 0 87.50 87.30 87.50 86.85 88.00 1,271,750 111,015,051 87.293 42.73 42.63 42.73 42.41 42.98 2,604,083 42.631 -0.40%
2012-02-20 0 87.85 87.85 88.00 87.25 89.50 1,481,964 130,599,184 88.126 42.90 42.90 42.98 42.61 43.71 3,034,525 43.038 -1.13%
2012-02-17 0 88.85 88.60 88.80 88.30 89.10 1,752,454 155,421,870 88.688 43.39 43.27 43.37 43.12 43.51 3,588,391 43.312 0.68%
2012-02-16 0 88.25 88.10 88.20 86.65 88.45 4,134,785 361,931,671 87.533 43.10 43.03 43.07 42.32 43.20 8,466,541 42.748 0.46%
2012-02-15 0 87.85 87.80 87.95 85.60 88.55 5,271,866 457,947,720 86.866 42.90 42.88 42.95 41.80 43.24 10,794,871 42.423 2.15%
2012-02-14 0 86.00 86.00 86.15 84.90 86.15 1,365,876 116,982,821 85.647 42.00 42.00 42.07 41.46 42.07 2,796,819 41.827 0.23%
2012-02-13 0 85.80 85.75 85.85 84.85 86.10 838,155 71,712,981 85.561 41.90 41.88 41.93 41.44 42.05 1,716,238 41.785 0.23%
2012-02-10 0 85.60 85.45 85.65 85.35 86.40 1,275,528 109,501,104 85.848 41.80 41.73 41.83 41.68 42.19 2,611,819 41.925 -0.58%
2012-02-09 0 86.10 86.05 86.10 84.35 86.25 2,077,030 178,148,251 85.771 42.05 42.02 42.05 41.19 42.12 4,253,005 41.888 1.12%
2012-02-08 0 85.15 85.15 85.35 84.30 86.00 1,454,138 123,974,176 85.256 41.58 41.58 41.68 41.17 42.00 2,977,548 41.636 1.01%
2012-02-07 0 84.30 84.25 84.45 83.85 85.70 1,339,964 113,317,080 84.567 41.17 41.14 41.24 40.95 41.85 2,743,761 41.300 0.30%
2012-02-06 0 84.05 84.00 84.15 83.70 85.00 1,669,284 140,728,444 84.305 41.05 41.02 41.10 40.88 41.51 3,418,089 41.172 -0.24%
2012-02-03 0 84.25 84.20 84.35 83.60 84.90 2,622,012 221,268,443 84.389 41.14 41.12 41.19 40.83 41.46 5,368,930 41.213 -1.12%
2012-02-02 0 85.20 84.90 85.20 83.30 85.40 3,157,318 266,777,988 84.495 41.61 41.46 41.61 40.68 41.71 6,465,043 41.265 2.28%
2012-02-01 0 83.30 83.35 83.55 83.30 85.90 3,037,679 254,721,234 83.854 40.68 40.71 40.80 40.68 41.95 6,220,066 40.952 -3.42%
2012-01-31 0 86.25 86.05 86.25 81.90 87.65 6,563,918 557,010,189 84.859 42.12 42.02 42.12 40.00 42.81 13,440,526 41.443 5.05%
2012-01-30 0 82.10 81.85 81.95 81.70 82.40 2,961,360 243,074,091 82.082 40.09 39.97 40.02 39.90 40.24 6,063,792 40.086 0.06%
2012-01-27 0 82.05 81.85 81.95 80.75 82.40 3,636,176 297,669,415 81.863 40.07 39.97 40.02 39.44 40.24 7,445,571 39.979 -0.06%
2012-01-26 0 82.10 82.00 82.10 79.75 82.35 6,612,718 537,634,149 81.303 40.09 40.05 40.09 38.95 40.22 13,540,450 39.706 3.79%
2012-01-20 0 79.10 79.05 79.10 76.75 79.15 5,811,957 451,435,015 77.673 38.63 38.61 38.63 37.48 38.65 11,900,782 37.933 2.53%
2012-01-19 0 77.15 77.35 77.40 75.10 77.45 9,725,385 738,943,880 75.981 37.68 37.78 37.80 36.68 37.82 19,914,065 37.107 1.45%
2012-01-18 0 76.05 76.05 76.20 75.60 78.95 7,857,383 602,979,996 76.741 37.14 37.14 37.21 36.92 38.56 16,089,073 37.478 -3.67%
2012-01-17 0 78.95 78.90 79.00 78.00 79.00 2,948,558 231,870,415 78.639 38.56 38.53 38.58 38.09 38.58 6,037,578 38.405 0.96%
2012-01-16 0 78.20 78.10 78.20 77.25 78.30 1,097,565 85,628,829 78.017 38.19 38.14 38.19 37.73 38.24 2,247,415 38.101 0.19%
2012-01-13 0 78.05 77.95 78.10 77.75 78.40 3,234,913 252,655,215 78.103 38.12 38.07 38.14 37.97 38.29 6,623,930 38.143 0.19%
2012-01-12 0 77.90 77.75 78.00 77.50 78.40 2,635,038 205,242,022 77.890 38.04 37.97 38.09 37.85 38.29 5,395,603 38.039 -0.06%
2012-01-11 0 77.95 77.80 78.00 77.70 78.20 3,272,014 254,208,125 77.692 38.07 38.00 38.09 37.95 38.19 6,699,899 37.942 1.04%
2012-01-10 0 77.15 77.20 77.45 76.80 77.95 6,260,041 482,686,101 77.106 37.68 37.70 37.82 37.51 38.07 12,818,296 37.656 -0.58%
2012-01-09 0 77.60 77.65 77.70 75.15 77.75 5,572,265 428,035,181 76.815 37.90 37.92 37.95 36.70 37.97 11,409,980 37.514 2.85%
2012-01-06 0 75.45 75.45 75.50 75.40 78.75 7,421,605 566,329,641 76.308 36.85 36.85 36.87 36.82 38.46 15,196,758 37.266 -5.57%
2012-01-05 0 79.90 79.85 80.00 79.10 81.00 5,460,683 436,452,893 79.926 39.02 39.00 39.07 38.63 39.56 11,181,500 39.033 -0.56%
2012-01-04 0 80.35 80.20 80.40 77.65 83.45 4,713,331 374,392,423 79.433 39.24 39.17 39.26 37.92 40.75 9,651,194 38.792 -1.25%
2012-01-03 0 93.45 93.45 93.65 93.00 95.20 1,680,787 157,970,492 93.986 39.74 39.74 39.82 39.55 40.48 3,952,678 39.965 -0.32%
2011-12-30 0 93.75 93.70 93.80 92.80 93.80 1,077,087 100,814,164 93.599 39.87 39.84 39.89 39.46 39.89 2,532,967 39.801 0.70%
2011-12-29 0 93.10 92.95 93.20 92.40 93.45 1,695,060 157,313,471 92.807 39.59 39.52 39.63 39.29 39.74 3,986,244 39.464 -0.32%
2011-12-28 0 93.40 93.40 93.50 93.10 95.10 947,158 89,063,426 94.032 39.72 39.72 39.76 39.59 40.44 2,227,415 39.985 -0.27%
2011-12-23 0 93.65 93.35 93.75 92.85 93.85 1,611,334 150,258,036 93.251 39.82 39.69 39.87 39.48 39.91 3,789,347 39.653 1.08%
2011-12-22 0 92.65 92.60 92.75 92.35 93.80 1,945,014 180,635,363 92.871 39.40 39.38 39.44 39.27 39.89 4,574,056 39.491 0.16%
2011-12-21 0 92.50 92.55 92.60 92.35 95.00 2,224,423 206,965,317 93.042 39.33 39.35 39.38 39.27 40.40 5,231,138 39.564 -1.49%
2011-12-20 0 93.90 93.75 94.00 92.65 94.45 1,040,430 97,451,977 93.665 39.93 39.87 39.97 39.40 40.16 2,446,761 39.829 1.51%
2011-12-19 0 92.50 92.50 92.80 91.35 92.85 1,588,640 146,179,988 92.016 39.33 39.33 39.46 38.84 39.48 3,735,978 39.128 -0.32%
2011-12-16 0 92.80 92.80 93.20 90.30 93.40 1,927,007 177,429,503 92.075 39.46 39.46 39.63 38.40 39.72 4,531,710 39.153 2.43%
2011-12-15 0 90.60 90.95 91.00 90.50 91.25 2,251,786 204,826,149 90.962 38.53 38.67 38.70 38.48 38.80 5,295,487 38.679 -0.60%
2011-12-14 0 91.15 91.15 91.30 91.00 92.50 2,323,024 213,595,040 91.947 38.76 38.76 38.82 38.70 39.33 5,463,016 39.098 0.11%
2011-12-13 0 91.05 91.05 91.10 90.35 91.75 2,224,354 202,485,949 91.031 38.72 38.72 38.74 38.42 39.01 5,230,975 38.709 -1.03%
2011-12-12 0 92.00 92.00 92.15 91.40 94.00 1,766,175 163,589,482 92.624 39.12 39.12 39.18 38.87 39.97 4,153,484 39.386 1.15%
2011-12-09 0 90.95 90.90 91.15 90.00 91.50 1,491,090 135,889,441 91.134 38.67 38.65 38.76 38.27 38.91 3,506,571 38.753 -0.49%
2011-12-08 0 91.40 91.50 91.60 90.70 92.60 2,932,180 267,437,144 91.208 38.87 38.91 38.95 38.57 39.38 6,895,558 38.784 -1.46%
2011-12-07 0 92.75 92.40 92.75 92.05 93.45 3,414,032 315,254,626 92.341 39.44 39.29 39.44 39.14 39.74 8,028,721 39.266 -0.05%
2011-12-06 0 92.80 92.80 92.95 92.30 94.75 2,346,673 218,044,010 92.916 39.46 39.46 39.52 39.25 40.29 5,518,631 39.511 -2.21%
2011-12-05 0 94.90 94.85 95.00 94.75 95.60 1,916,140 182,023,247 94.995 40.35 40.33 40.40 40.29 40.65 4,506,154 40.394 0.00%
2011-12-02 0 94.90 94.70 94.75 94.35 95.60 2,246,647 213,909,637 95.213 40.35 40.27 40.29 40.12 40.65 5,283,401 40.487 -0.21%
2011-12-01 0 95.10 95.05 95.35 94.90 95.95 2,780,980 264,512,974 95.115 40.44 40.42 40.55 40.35 40.80 6,539,983 40.446 2.70%
2011-11-30 0 92.60 92.25 92.70 90.10 92.75 2,788,812 255,934,284 91.772 39.38 39.23 39.42 38.31 39.44 6,558,402 39.024 -0.38%
2011-11-29 0 92.95 92.95 93.10 92.35 93.40 1,606,175 149,181,087 92.880 39.52 39.52 39.59 39.27 39.72 3,777,214 39.495 0.49%
2011-11-28 0 92.50 92.50 92.55 91.55 92.80 1,363,614 125,852,885 92.294 39.33 39.33 39.35 38.93 39.46 3,206,788 39.246 1.31%
2011-11-25 0 91.30 91.30 91.35 90.65 92.50 1,095,475 100,007,040 91.291 38.82 38.82 38.84 38.55 39.33 2,576,210 38.819 0.00%
2011-11-24 0 91.30 91.30 91.50 90.25 92.00 2,621,446 239,663,377 91.424 38.82 38.82 38.91 38.38 39.12 6,164,810 38.876 -0.87%
2011-11-23 0 92.10 91.65 92.10 90.50 92.45 2,460,745 226,419,920 92.013 39.16 38.97 39.16 38.48 39.31 5,786,892 39.126 0.05%
2011-11-22 0 92.05 92.00 92.40 91.70 93.50 2,402,290 221,493,861 92.201 39.14 39.12 39.29 38.99 39.76 5,649,424 39.206 -0.43%
2011-11-21 0 92.45 92.45 92.55 91.00 93.80 1,494,373 138,330,596 92.568 39.31 39.31 39.35 38.70 39.89 3,514,292 39.362 -1.33%
2011-11-18 0 93.70 93.55 93.85 92.75 94.05 1,370,639 127,664,336 93.142 39.84 39.78 39.91 39.44 39.99 3,223,308 39.607 -0.48%
2011-11-17 0 94.15 94.00 94.40 93.45 95.95 727,575 68,652,241 94.358 40.04 39.97 40.14 39.74 40.80 1,711,026 40.123 -1.36%
2011-11-16 0 95.45 95.40 95.55 94.50 97.50 1,412,410 134,996,810 95.579 40.59 40.57 40.63 40.18 41.46 3,321,541 40.643 -1.55%
2011-11-15 0 96.95 96.75 96.80 96.75 98.30 1,762,815 171,627,779 97.360 41.23 41.14 41.16 41.14 41.80 4,145,582 41.400 -1.22%
2011-11-14 0 98.15 98.15 98.20 98.10 100.0 1,697,555 167,397,783 98.611 41.74 41.74 41.76 41.71 42.52 3,992,111 41.932 1.29%
2011-11-11 0 96.90 96.95 97.00 94.25 97.45 2,613,337 252,826,013 96.745 41.20 41.23 41.25 40.08 41.44 6,145,740 41.138 2.38%
2011-11-10 0 94.65 94.40 94.65 93.90 95.05 2,871,641 271,121,440 94.413 40.25 40.14 40.25 39.93 40.42 6,753,189 40.147 -3.47%
2011-11-09 0 98.05 98.00 98.05 96.30 98.75 2,727,008 265,447,996 97.340 41.69 41.67 41.69 40.95 41.99 6,413,058 41.392 2.89%
2011-11-08 0 95.30 95.00 95.10 93.35 95.70 1,540,289 146,217,440 94.929 40.52 40.40 40.44 39.69 40.69 3,622,271 40.366 0.69%
2011-11-07 0 94.65 94.50 95.00 94.00 95.90 1,642,739 155,996,237 94.961 40.25 40.18 40.40 39.97 40.78 3,863,201 40.380 -0.11%
2011-11-04 0 94.75 94.35 94.85 93.50 94.90 2,061,996 194,096,322 94.130 40.29 40.12 40.33 39.76 40.35 4,849,161 40.027 3.44%
2011-11-03 0 91.60 91.60 91.75 90.00 93.10 3,190,660 292,484,033 91.669 38.95 38.95 39.01 38.27 39.59 7,503,421 38.980 -0.92%
2011-11-02 0 92.45 92.45 92.50 90.15 93.20 4,105,126 376,557,087 91.729 39.31 39.31 39.33 38.33 39.63 9,653,955 39.005 2.15%
2011-11-01 0 90.50 90.50 90.70 88.55 91.75 5,289,908 479,733,678 90.688 38.48 38.48 38.57 37.65 39.01 12,440,186 38.563 -0.06%
2011-10-31 0 90.55 90.65 90.70 89.45 92.40 8,747,059 789,149,120 90.219 38.50 38.55 38.57 38.04 39.29 20,570,310 38.364 -1.74%
2011-10-28 0 92.15 92.10 92.15 91.60 96.30 4,131,588 388,763,603 94.095 39.18 39.16 39.18 38.95 40.95 9,716,185 40.012 -1.92%
2011-10-27 0 93.95 93.50 94.00 90.65 94.15 3,266,327 302,824,161 92.711 39.95 39.76 39.97 38.55 40.04 7,681,366 39.423 2.73%
2011-10-26 0 91.45 91.15 91.55 90.15 91.80 1,614,750 146,947,144 91.003 38.89 38.76 38.93 38.33 39.04 3,797,380 38.697 -1.03%
2011-10-25 0 92.40 92.10 92.40 90.80 93.65 939,057 86,512,089 92.127 39.29 39.16 39.29 38.61 39.82 2,208,364 39.175 0.65%
2011-10-24 0 91.80 91.90 92.05 90.55 92.60 1,428,952 131,523,432 92.042 39.04 39.08 39.14 38.50 39.38 3,360,442 39.139 2.46%
2011-10-21 0 89.60 89.50 89.60 89.05 90.10 744,733 66,700,628 89.563 38.10 38.06 38.10 37.87 38.31 1,751,376 38.085 0.34%
2011-10-20 0 89.30 89.05 89.40 88.05 89.85 990,506 88,185,397 89.031 37.97 37.87 38.02 37.44 38.21 2,329,356 37.858 -0.67%
2011-10-19 0 89.90 89.85 90.45 89.50 91.70 1,450,144 131,385,248 90.602 38.23 38.21 38.46 38.06 38.99 3,410,279 38.526 0.62%
2011-10-18 0 89.35 89.30 89.35 88.10 93.00 1,478,567 133,437,825 90.248 37.99 37.97 37.99 37.46 39.55 3,477,121 38.376 -4.69%
2011-10-17 0 93.75 93.70 93.85 91.00 94.50 1,883,322 175,291,965 93.076 39.87 39.84 39.91 38.70 40.18 4,428,976 39.578 3.48%
2011-10-14 0 90.60 90.65 90.75 89.20 91.95 2,160,729 194,008,946 89.789 38.53 38.55 38.59 37.93 39.10 5,081,350 38.181 -1.58%
2011-10-13 0 92.05 91.80 92.40 90.25 93.00 2,527,838 231,785,439 91.693 39.14 39.04 39.29 38.38 39.55 5,944,674 38.990 0.16%
2011-10-12 0 91.90 91.40 91.45 86.10 92.00 2,317,124 207,401,917 89.508 39.08 38.87 38.89 36.61 39.12 5,449,141 38.061 4.08%
2011-10-11 0 88.30 88.15 88.35 87.90 91.60 2,524,188 224,106,813 88.784 37.55 37.48 37.57 37.38 38.95 5,936,090 37.753 -1.40%
2011-10-10 0 89.55 89.90 90.00 88.00 90.20 2,286,908 203,536,370 89.001 38.08 38.23 38.27 37.42 38.36 5,378,083 37.846 1.53%
2011-10-07 0 88.20 88.00 88.65 82.30 89.40 3,917,146 337,780,726 86.231 37.51 37.42 37.70 35.00 38.02 9,211,885 36.668 7.63%
2011-10-06 0 81.95 81.75 82.35 80.20 82.80 4,169,036 340,620,378 81.702 34.85 34.76 35.02 34.10 35.21 9,804,251 34.742 3.15%
2011-10-04 0 79.45 79.30 80.10 79.30 81.90 5,212,801 420,015,005 80.574 33.78 33.72 34.06 33.72 34.83 12,258,855 34.262 -3.40%
2011-10-03 0 82.25 82.00 82.35 79.90 82.75 5,456,874 443,337,837 81.244 34.97 34.87 35.02 33.98 35.19 12,832,838 34.547 2.17%
2011-09-30 0 80.50 80.35 80.95 80.05 82.55 4,967,432 401,470,168 80.820 34.23 34.17 34.42 34.04 35.10 11,681,825 34.367 -2.42%
2011-09-28 0 82.50 82.95 83.20 81.70 83.60 5,629,207 465,586,971 82.709 35.08 35.27 35.38 34.74 35.55 13,238,110 35.170 -2.02%
2011-09-27 0 84.20 84.00 84.20 82.00 84.40 4,730,346 389,878,734 82.421 35.80 35.72 35.80 34.87 35.89 11,124,274 35.048 3.19%
2011-09-26 0 81.60 81.30 81.55 80.00 83.00 5,412,617 439,423,207 81.185 34.70 34.57 34.68 34.02 35.29 12,728,759 34.522 -4.78%
2011-09-23 0 85.70 85.55 85.60 85.15 90.00 5,783,855 503,637,143 87.076 36.44 36.38 36.40 36.21 38.27 13,601,793 37.027 -6.39%
2011-09-22 0 91.55 91.55 91.60 91.50 95.00 2,759,701 254,975,938 92.393 38.93 38.93 38.95 38.91 40.40 6,489,942 39.288 -3.73%
2011-09-21 0 95.10 95.15 95.20 92.75 96.20 1,991,250 188,487,118 94.658 40.44 40.46 40.48 39.44 40.91 4,682,789 40.251 1.93%
2011-09-20 0 93.30 93.20 93.30 92.60 94.50 2,635,526 245,597,259 93.187 39.67 39.63 39.67 39.38 40.18 6,197,922 39.626 -0.96%
2011-09-19 0 94.20 94.05 94.20 94.05 96.35 1,284,733 122,375,137 95.253 40.06 39.99 40.06 39.99 40.97 3,021,285 40.504 -2.28%
2011-09-16 0 96.40 96.35 96.40 96.00 96.95 1,656,076 159,844,201 96.520 40.99 40.97 40.99 40.82 41.23 3,894,566 41.043 1.80%
2011-09-15 0 94.70 94.75 94.80 93.60 96.65 3,658,879 346,916,195 94.815 40.27 40.29 40.31 39.80 41.10 8,604,523 40.318 -1.81%
2011-09-14 0 96.45 96.30 96.45 95.80 97.55 2,468,492 238,375,070 96.567 41.01 40.95 41.01 40.74 41.48 5,805,111 41.063 -1.33%
2011-09-12 0 101.9 102.1 102.2 101.5 103.5 2,403,170 246,069,307 102.39 41.57 41.65 41.69 41.40 42.22 5,891,429 41.767 -3.14%
2011-09-09 0 105.2 105.0 105.4 104.7 105.8 1,582,453 166,685,453 105.33 42.91 42.83 42.99 42.71 43.16 3,879,422 42.967 0.67%
2011-09-08 0 104.5 104.3 104.6 103.8 104.7 1,429,757 149,142,358 104.31 42.63 42.54 42.67 42.34 42.71 3,505,084 42.550 0.38%
2011-09-07 0 104.1 103.7 104.1 102.4 104.5 1,503,946 156,096,828 103.79 42.46 42.30 42.46 41.77 42.63 3,686,960 42.338 1.76%
2011-09-06 0 102.3 102.1 102.4 100.8 102.4 2,044,093 208,568,715 102.03 41.73 41.65 41.77 41.12 41.77 5,011,144 41.621 -0.10%
2011-09-05 0 102.4 102.2 102.3 102.0 103.5 1,127,180 115,609,569 102.57 41.77 41.69 41.73 41.61 42.22 2,763,309 41.837 -1.35%
2011-09-02 0 103.8 103.5 103.9 103.4 105.0 1,718,170 178,951,704 104.15 42.34 42.22 42.38 42.18 42.83 4,212,135 42.485 -0.57%
2011-09-01 0 104.4 104.4 104.5 104.2 106.2 2,734,184 287,436,307 105.13 42.59 42.59 42.63 42.50 43.32 6,702,918 42.882 0.48%
2011-08-31 0 103.9 103.9 104.0 103.5 104.6 2,454,968 255,328,929 104.00 42.38 42.38 42.42 42.22 42.67 6,018,414 42.425 -0.57%
2011-08-30 0 104.5 104.4 104.5 102.3 105.2 1,711,945 177,697,751 103.80 42.63 42.59 42.63 41.73 42.91 4,196,875 42.340 2.25%
2011-08-29 0 102.2 102.0 102.5 101.8 103.0 941,888 96,245,823 102.18 41.69 41.61 41.81 41.53 42.01 2,309,061 41.682 0.39%
2011-08-26 0 101.8 101.7 101.9 101.6 103.9 1,202,760 123,800,770 102.93 41.53 41.48 41.57 41.44 42.38 2,948,595 41.986 -0.88%
2011-08-25 0 102.7 102.6 102.9 100.0 103.8 1,961,070 200,503,683 102.24 41.89 41.85 41.97 40.79 42.34 4,807,611 41.705 1.68%
2011-08-24 0 101.0 100.8 101.1 100.7 102.5 1,604,430 163,302,196 101.78 41.20 41.12 41.24 41.08 41.81 3,933,299 41.518 -0.59%
2011-08-23 0 101.6 101.2 101.7 99.40 104.2 2,292,529 230,984,640 100.76 41.44 41.28 41.48 40.55 42.50 5,620,190 41.099 2.32%
2011-08-22 0 99.30 98.95 99.50 97.65 100.4 3,070,314 303,413,805 98.822 40.51 40.36 40.59 39.83 40.95 7,526,949 40.310 1.17%
2011-08-19 0 98.15 97.80 98.30 97.25 98.30 2,786,586 272,746,872 97.879 40.04 39.89 40.10 39.67 40.10 6,831,383 39.926 -1.01%
2011-08-18 0 99.15 99.10 99.15 97.70 100.1 2,672,600 264,937,428 99.131 40.44 40.42 40.44 39.85 40.83 6,551,944 40.436 0.71%
2011-08-17 0 98.45 98.20 98.55 97.30 99.00 1,763,221 173,231,630 98.247 40.16 40.06 40.20 39.69 40.38 4,322,579 40.076 0.25%
2011-08-16 0 98.20 98.00 98.30 97.55 100.0 2,476,643 242,949,173 98.096 40.06 39.98 40.10 39.79 40.79 6,071,550 40.014 -0.56%
2011-08-15 0 98.75 98.45 98.80 95.80 98.85 1,775,372 172,862,374 97.367 40.28 40.16 40.30 39.08 40.32 4,352,367 39.717 2.86%
2011-08-12 0 96.00 95.75 96.00 94.35 96.50 3,031,449 290,570,070 95.852 39.16 39.06 39.16 38.49 39.36 7,431,671 39.099 1.11%
2011-08-11 0 94.95 94.80 95.00 94.70 95.65 3,173,890 301,529,246 95.003 38.73 38.67 38.75 38.63 39.02 7,780,868 38.753 -1.20%
2011-08-10 0 96.10 96.05 96.20 95.00 97.10 6,020,589 575,886,044 95.653 39.20 39.18 39.24 38.75 39.61 14,759,620 39.018 1.59%
2011-08-09 0 94.60 94.30 95.00 91.90 97.50 8,004,802 753,612,264 94.145 38.59 38.47 38.75 37.49 39.77 19,623,966 38.403 -6.52%
2011-08-08 0 101.2 101.1 101.2 99.00 102.5 3,103,346 311,015,586 100.22 41.28 41.24 41.28 40.38 41.81 7,607,928 40.880 -1.65%
2011-08-05 0 102.9 102.4 103.1 101.0 103.5 3,989,307 406,148,911 101.81 41.97 41.77 42.06 41.20 42.22 9,779,883 41.529 -2.74%
2011-08-04 0 105.8 105.7 105.9 105.2 107.6 2,744,980 291,037,617 106.03 43.16 43.12 43.20 42.91 43.89 6,729,385 43.249 -1.03%
2011-08-03 0 106.9 106.8 106.9 106.0 107.4 2,533,786 270,812,476 106.88 43.61 43.56 43.61 43.24 43.81 6,211,638 43.598 -1.02%
2011-08-02 0 108.0 108.0 108.3 108.0 109.0 3,798,235 412,166,950 108.52 44.05 44.05 44.18 44.05 44.46 9,311,465 44.264 -1.46%
2011-08-01 0 109.6 109.6 109.7 109.5 113.0 3,077,029 339,215,716 110.24 44.71 44.71 44.75 44.67 46.09 7,543,411 44.968 -0.18%
2011-07-29 0 109.8 109.5 110.3 109.5 111.0 1,578,081 173,963,809 110.24 44.79 44.67 44.99 44.67 45.28 3,868,704 44.967 -0.54%
2011-07-28 0 110.4 110.3 110.5 108.2 110.6 1,383,190 152,019,320 109.90 45.03 44.99 45.07 44.14 45.11 3,390,924 44.831 0.18%
2011-07-27 0 110.2 109.9 110.2 109.6 110.8 2,518,552 277,167,713 110.05 44.95 44.83 44.95 44.71 45.20 6,174,291 44.891 -0.18%
2011-07-26 0 110.4 110.2 110.5 109.8 110.9 2,124,684 234,337,939 110.29 45.03 44.95 45.07 44.79 45.24 5,208,714 44.990 0.45%
2011-07-25 0 109.9 109.8 110.0 109.8 110.4 1,563,390 172,060,749 110.06 44.83 44.79 44.87 44.79 45.03 3,832,688 44.893 -0.81%
2011-07-22 0 110.8 110.6 110.9 110.0 110.9 2,237,304 247,552,039 110.65 45.20 45.11 45.24 44.87 45.24 5,484,805 45.134 1.00%
2011-07-21 0 109.7 109.5 109.9 108.5 110.2 1,300,444 142,432,510 109.53 44.75 44.67 44.83 44.26 44.95 3,188,070 44.677 0.18%
2011-07-20 0 109.5 109.2 109.5 109.0 110.0 1,035,120 113,363,523 109.52 44.67 44.54 44.67 44.46 44.87 2,537,622 44.673 0.64%
2011-07-19 0 108.8 108.2 108.4 107.2 109.5 2,741,285 296,013,313 107.98 44.38 44.14 44.22 43.73 44.67 6,720,327 44.047 -0.09%
2011-07-18 0 108.9 108.5 109.0 108.1 109.1 1,535,789 166,969,744 108.72 44.42 44.26 44.46 44.10 44.50 3,765,024 44.348 -0.27%
2011-07-15 0 109.2 108.9 109.3 108.7 109.8 918,256 100,282,665 109.21 44.54 44.42 44.58 44.34 44.79 2,251,127 44.548 -0.64%
2011-07-14 0 109.9 109.7 110.0 108.4 110.0 1,399,841 153,273,245 109.49 44.83 44.75 44.87 44.22 44.87 3,431,744 44.663 -0.09%
2011-07-13 0 110.0 109.9 110.0 109.8 110.7 2,593,478 285,614,949 110.13 44.87 44.83 44.87 44.79 45.16 6,357,974 44.922 -0.63%
2011-07-12 0 110.7 110.3 110.9 110.2 112.0 2,395,366 265,309,876 110.76 45.16 44.99 45.24 44.95 45.69 5,872,298 45.180 -1.95%
2011-07-11 0 112.9 112.7 113.3 112.7 114.0 1,334,527 151,323,204 113.39 46.05 45.97 46.22 45.97 46.50 3,271,625 46.253 -0.18%
2011-07-08 0 113.1 113.1 113.5 113.0 115.2 1,951,085 223,102,544 114.35 46.13 46.13 46.30 46.09 46.99 4,783,132 46.644 0.62%
2011-07-07 0 112.4 112.3 112.5 112.3 114.8 2,116,389 240,359,235 113.57 45.85 45.81 45.89 45.81 46.83 5,188,379 46.326 -1.75%
2011-07-06 0 114.4 114.3 114.5 114.0 115.9 1,682,486 192,865,147 114.63 46.66 46.62 46.71 46.50 47.28 4,124,655 46.759 0.18%
2011-07-05 0 114.2 114.2 114.3 113.5 115.1 2,827,470 322,972,537 114.23 46.58 46.58 46.62 46.30 46.95 6,931,611 46.594 -0.78%
2011-07-04 0 115.1 115.1 115.2 115.0 116.0 1,106,771 127,699,680 115.38 46.95 46.95 46.99 46.91 47.32 2,713,276 47.065 0.70%
2011-06-30 0 114.3 113.7 114.5 112.6 114.9 1,972,217 225,309,296 114.24 46.62 46.38 46.71 45.93 46.87 4,834,938 46.600 1.06%
2011-06-29 0 113.1 112.9 113.1 112.1 114.5 3,712,149 421,522,117 113.55 46.13 46.05 46.13 45.73 46.71 9,100,423 46.319 3.10%
2011-06-28 0 109.7 109.4 110.0 109.2 111.2 1,249,723 137,389,125 109.94 44.75 44.63 44.87 44.54 45.36 3,063,726 44.844 -0.09%
2011-06-27 0 109.8 109.6 110.0 109.1 110.1 1,007,600 110,505,600 109.67 44.79 44.71 44.87 44.50 44.91 2,470,156 44.736 -0.18%
2011-06-24 0 110.0 109.8 110.5 108.8 110.5 2,134,000 234,147,312 109.72 44.87 44.79 45.07 44.38 45.07 5,231,553 44.757 1.29%
2011-06-23 0 108.6 109.0 109.1 107.4 109.3 1,908,606 206,998,526 108.46 44.30 44.46 44.50 43.81 44.58 4,678,994 44.240 0.28%
2011-06-22 0 108.3 108.3 108.6 108.0 110.3 1,669,592 181,665,330 108.81 44.18 44.18 44.30 44.05 44.99 4,093,045 44.384 -1.55%
2011-06-21 0 110.0 109.6 110.3 108.7 110.4 1,407,154 154,043,747 109.47 44.87 44.71 44.99 44.34 45.03 3,449,672 44.655 0.27%
2011-06-20 0 109.7 109.7 109.9 108.3 112.7 2,084,040 229,974,859 110.35 44.75 44.75 44.83 44.18 45.97 5,109,075 45.013 -1.88%
2011-06-17 0 111.8 111.9 112.0 111.5 113.0 1,651,643 185,149,936 112.10 45.60 45.65 45.69 45.48 46.09 4,049,043 45.727 -1.41%
2011-06-16 0 113.4 113.2 113.4 112.6 114.2 1,267,471 143,844,265 113.49 46.26 46.18 46.26 45.93 46.58 3,107,236 46.293 -0.70%
2011-06-15 0 114.2 114.2 114.7 114.0 116.0 1,460,664 167,508,298 114.68 46.58 46.58 46.79 46.50 47.32 3,580,853 46.779 -0.26%
2011-06-14 0 114.5 114.1 114.3 113.2 116.0 1,860,924 214,028,529 115.01 46.71 46.54 46.62 46.18 47.32 4,562,100 46.914 1.24%
2011-06-13 0 113.1 113.0 113.6 111.5 113.6 1,296,459 145,647,929 112.34 46.13 46.09 46.34 45.48 46.34 3,178,301 45.826 -0.62%
2011-06-10 0 113.8 113.3 113.9 113.0 114.8 1,646,715 187,076,229 113.61 46.42 46.22 46.46 46.09 46.83 4,036,962 46.341 -1.04%
2011-06-09 0 115.0 114.7 115.1 114.0 115.4 1,331,962 152,669,404 114.62 46.91 46.79 46.95 46.50 47.07 3,265,337 46.755 -0.35%
2011-06-08 0 115.4 115.3 115.4 115.1 116.6 1,258,721 145,423,587 115.53 47.07 47.03 47.07 46.95 47.56 3,085,785 47.127 -0.69%
2011-06-07 0 116.2 116.0 116.5 115.8 117.9 1,969,285 229,446,286 116.51 47.40 47.32 47.52 47.24 48.09 4,827,750 47.527 -0.77%
2011-06-03 0 117.1 117.0 117.1 117.0 120.0 2,287,083 270,041,156 118.07 47.77 47.73 47.77 47.73 48.95 5,606,839 48.163 -2.25%
2011-06-02 0 119.8 119.7 119.8 118.5 120.4 1,765,417 211,176,674 119.62 48.87 48.83 48.87 48.34 49.11 4,327,963 48.794 0.25%
2011-06-01 0 119.5 119.4 120.0 119.0 120.5 2,231,126 267,423,509 119.86 48.75 48.70 48.95 48.54 49.15 5,469,659 48.892 -0.33%
2011-05-31 0 119.9 120.2 120.3 117.8 120.3 4,324,971 515,248,137 119.13 48.91 49.03 49.07 48.05 49.07 10,602,771 48.596 2.83%
2011-05-30 0 116.6 116.4 116.5 116.3 117.3 821,156 95,901,100 116.79 47.56 47.48 47.52 47.44 47.85 2,013,084 47.639 0.34%
2011-05-27 0 116.2 116.2 116.9 116.1 116.9 1,102,724 128,411,592 116.45 47.40 47.40 47.68 47.36 47.68 2,703,355 47.501 0.00%
2011-05-26 0 116.2 115.6 116.3 114.7 116.5 1,575,634 182,198,164 115.63 47.40 47.15 47.44 46.79 47.52 3,862,705 47.169 0.35%
2011-05-25 0 115.8 115.4 116.3 112.8 116.3 1,800,597 206,341,522 114.60 47.24 47.07 47.44 46.01 47.44 4,414,207 46.745 0.87%
2011-05-24 0 114.8 115.2 115.5 114.3 116.4 1,217,175 140,631,501 115.54 46.83 46.99 47.11 46.62 47.48 2,983,934 47.130 -0.09%
2011-05-23 0 114.9 114.9 115.0 114.5 116.5 1,721,399 198,341,839 115.22 46.87 46.87 46.91 46.71 47.52 4,220,051 47.000 -1.63%
2011-05-20 0 116.8 116.7 116.9 116.7 118.3 1,844,046 216,708,003 117.52 47.64 47.60 47.68 47.60 48.26 4,520,723 47.937 -0.76%
2011-05-19 0 117.7 116.9 117.3 116.2 118.9 1,978,129 232,196,524 117.38 48.01 47.68 47.85 47.40 48.50 4,849,431 47.881 1.55%
2011-05-18 0 115.9 115.3 115.5 115.3 116.8 1,304,177 150,994,623 115.78 47.28 47.03 47.11 47.03 47.64 3,197,222 47.227 0.61%
2011-05-17 0 115.2 115.1 115.2 115.0 116.8 1,679,670 193,784,047 115.37 46.99 46.95 46.99 46.91 47.64 4,117,752 47.061 -1.54%
2011-05-16 0 117.0 116.9 117.4 115.9 117.5 1,055,538 123,599,171 117.10 47.73 47.68 47.89 47.28 47.93 2,587,677 47.765 -0.68%
2011-05-13 0 117.8 117.8 117.9 115.5 117.9 1,495,414 174,590,665 116.75 48.05 48.05 48.09 47.11 48.09 3,666,044 47.624 1.73%
2011-05-12 0 115.8 115.4 115.8 115.1 118.0 2,037,939 237,027,956 116.31 47.24 47.07 47.24 46.95 48.13 4,996,057 47.443 -1.86%
2011-05-11 0 120.5 120.5 120.6 117.8 120.9 2,591,582 310,934,795 119.98 48.13 48.13 48.17 47.05 48.29 6,487,930 47.925 0.50%
2011-05-09 0 119.9 119.7 119.9 117.5 120.0 1,120,051 133,689,344 119.36 47.89 47.81 47.89 46.93 47.93 2,804,007 47.678 1.35%
2011-05-06 0 118.3 118.3 118.7 116.1 118.8 2,050,290 241,668,314 117.87 47.25 47.25 47.41 46.38 47.45 5,132,826 47.083 1.98%
2011-05-05 0 116.0 115.9 116.0 115.7 117.2 1,871,863 217,809,121 116.36 46.34 46.30 46.34 46.22 46.82 4,686,140 46.479 -0.94%
2011-05-04 0 117.1 116.9 117.4 116.3 119.0 1,479,870 173,193,844 117.03 46.78 46.70 46.90 46.46 47.53 3,704,800 46.748 -1.26%
2011-05-03 0 118.6 118.4 118.5 117.0 119.2 957,071 113,471,193 118.56 47.37 47.29 47.33 46.74 47.61 2,395,992 47.359 0.00%
2011-04-29 0 118.6 118.3 118.7 117.4 118.7 1,180,393 139,417,676 118.11 47.37 47.25 47.41 46.90 47.41 2,955,071 47.179 0.34%
2011-04-28 0 118.2 117.9 118.9 117.3 119.7 1,555,976 184,444,642 118.54 47.21 47.09 47.49 46.86 47.81 3,895,329 47.350 -0.17%
2011-04-27 0 118.4 118.0 118.4 117.9 119.6 1,282,588 152,294,311 118.74 47.29 47.13 47.29 47.09 47.77 3,210,912 47.430 1.11%
2011-04-26 0 117.1 117.1 117.2 116.2 117.9 1,583,123 185,319,346 117.06 46.78 46.78 46.82 46.42 47.09 3,963,290 46.759 -1.01%
2011-04-21 0 118.3 117.7 118.4 117.5 119.6 2,026,194 239,785,020 118.34 47.25 47.01 47.29 46.93 47.77 5,072,502 47.272 0.25%
2011-04-20 0 118.0 117.9 118.0 117.4 118.6 2,034,734 239,781,723 117.84 47.13 47.09 47.13 46.90 47.37 5,093,882 47.072 0.17%
2011-04-19 0 117.8 117.7 117.8 117.4 119.0 1,385,248 163,117,234 117.75 47.05 47.01 47.05 46.90 47.53 3,467,918 47.036 -1.34%
2011-04-18 0 119.4 119.3 119.4 118.7 121.9 1,352,640 162,525,512 120.15 47.69 47.65 47.69 47.41 48.69 3,386,285 47.995 -1.00%
2011-04-15 0 120.6 119.9 120.5 119.0 122.5 1,649,212 198,925,075 120.62 48.17 47.89 48.13 47.53 48.93 4,128,742 48.181 0.25%
2011-04-14 0 120.3 120.2 120.8 120.0 122.4 2,289,896 277,113,488 121.02 48.05 48.01 48.25 47.93 48.89 5,732,671 48.339 -0.17%
2011-04-13 0 120.5 119.8 120.7 118.6 121.0 2,114,795 253,781,196 120.00 48.13 47.85 48.21 47.37 48.33 5,294,312 47.935 1.26%
2011-04-12 0 119.0 119.1 119.3 117.5 119.6 2,503,802 296,905,436 118.58 47.53 47.57 47.65 46.93 47.77 6,268,176 47.367 0.00%
2011-04-11 0 119.0 118.8 119.0 118.8 120.5 1,511,604 180,559,935 119.45 47.53 47.45 47.53 47.45 48.13 3,784,245 47.714 -0.67%
2011-04-08 0 119.8 119.5 119.8 117.3 120.0 3,526,270 419,876,104 119.07 47.85 47.73 47.85 46.86 47.93 8,827,888 47.562 2.13%
2011-04-07 0 117.3 116.8 117.5 115.5 117.5 2,311,988 269,526,053 116.58 46.86 46.66 46.93 46.14 46.93 5,787,977 46.567 0.77%
2011-04-06 0 116.4 116.4 116.5 115.0 116.4 2,788,683 322,932,059 115.80 46.50 46.50 46.54 45.94 46.50 6,981,366 46.256 0.00%
2011-04-04 0 116.4 116.0 116.4 113.5 116.5 2,833,170 325,748,173 114.98 46.50 46.34 46.50 45.34 46.54 7,092,737 45.927 2.56%
2011-04-01 0 113.5 113.4 113.9 112.6 114.4 1,519,702 172,114,040 113.26 45.34 45.30 45.50 44.98 45.70 3,804,518 45.239 -0.44%
2011-03-31 0 114.0 113.6 114.2 113.6 116.0 1,947,978 222,243,895 114.09 45.54 45.38 45.62 45.38 46.34 4,876,691 45.573 0.35%
2011-03-30 0 113.6 113.1 113.6 111.9 113.7 2,475,554 280,435,364 113.28 45.38 45.18 45.38 44.70 45.42 6,197,459 45.250 2.16%
2011-03-29 0 111.2 111.2 111.3 109.4 111.3 2,212,369 244,941,557 110.71 44.42 44.42 44.46 43.70 44.46 5,538,585 44.225 -0.36%
2011-03-28 0 111.6 111.3 111.8 111.0 112.9 1,692,411 189,546,481 112.00 44.58 44.46 44.66 44.34 45.10 4,236,889 44.737 -0.45%
2011-03-25 0 112.1 112.1 112.2 111.6 112.5 2,225,180 249,196,786 111.99 44.78 44.78 44.82 44.58 44.94 5,570,656 44.734 0.99%
2011-03-24 0 111.0 110.9 111.0 110.8 112.9 2,281,989 255,527,858 111.98 44.34 44.30 44.34 44.26 45.10 5,712,876 44.728 -0.45%
2011-03-23 0 111.5 111.3 112.0 110.9 112.5 1,345,687 150,312,701 111.70 44.54 44.46 44.74 44.30 44.94 3,368,878 44.618 0.27%
2011-03-22 0 111.2 111.1 111.3 108.4 111.9 2,900,014 320,902,420 110.66 44.42 44.38 44.46 43.30 44.70 7,260,079 44.201 1.55%
2011-03-21 0 109.5 109.4 109.9 107.6 110.0 2,157,122 234,693,123 108.80 43.74 43.70 43.90 42.98 43.94 5,400,276 43.459 1.67%
2011-03-18 0 107.7 107.5 107.7 107.5 109.9 2,484,282 268,820,117 108.21 43.02 42.94 43.02 42.94 43.90 6,219,309 43.223 -0.19%
2011-03-17 0 107.9 108.0 108.1 107.0 109.8 2,253,988 243,540,890 108.05 43.10 43.14 43.18 42.74 43.86 5,642,776 43.160 -1.10%
2011-03-16 0 109.1 108.8 109.5 107.9 110.8 2,588,481 281,958,765 108.93 43.58 43.46 43.74 43.10 44.26 6,480,167 43.511 -0.18%
2011-03-15 0 109.3 108.8 109.2 106.0 111.0 4,646,588 503,148,874 108.28 43.66 43.46 43.62 42.34 44.34 11,632,563 43.253 -2.50%
2011-03-14 0 112.1 111.7 112.2 110.0 112.3 1,546,027 171,956,343 111.22 44.78 44.62 44.82 43.94 44.86 3,870,422 44.428 0.36%
2011-03-11 0 111.7 111.6 112.0 111.3 113.5 2,881,489 323,537,730 112.28 44.62 44.58 44.74 44.46 45.34 7,213,702 44.850 -1.06%
2011-03-10 0 112.9 112.8 112.9 111.2 115.5 4,810,422 546,094,607 113.52 45.10 45.06 45.10 44.42 46.14 12,042,715 45.346 -2.08%
2011-03-09 0 115.3 115.1 115.3 113.7 115.9 3,932,085 451,199,283 114.75 46.06 45.98 46.06 45.42 46.30 9,843,830 45.836 1.41%
2011-03-08 0 113.7 113.9 114.0 110.3 114.0 3,297,505 369,178,796 111.96 45.42 45.50 45.54 44.06 45.54 8,255,183 44.721 1.97%
2011-03-07 0 111.5 111.4 111.5 111.2 113.0 1,846,703 206,919,867 112.05 44.54 44.50 44.54 44.42 45.14 4,623,153 44.757 -1.41%
2011-03-04 0 113.1 113.1 113.2 112.4 114.0 4,116,176 465,527,452 113.10 45.18 45.18 45.22 44.90 45.54 10,304,696 45.176 1.16%
2011-03-03 0 111.8 111.2 111.8 110.4 112.2 2,737,418 304,321,026 111.17 44.66 44.42 44.66 44.10 44.82 6,853,025 44.407 1.73%
2011-03-02 0 109.9 109.7 109.9 108.3 110.7 2,862,971 314,594,079 109.88 43.90 43.82 43.90 43.26 44.22 7,167,343 43.893 -1.35%
2011-03-01 0 111.4 111.7 111.8 109.1 112.0 5,646,085 624,634,837 110.63 44.50 44.62 44.66 43.58 44.74 14,134,767 44.191 2.39%
2011-02-28 0 108.8 108.7 109.0 106.5 109.5 2,807,553 304,520,695 108.46 43.46 43.42 43.54 42.54 43.74 7,028,606 43.326 1.21%
2011-02-25 0 107.5 106.9 107.4 105.0 107.5 4,254,677 452,223,208 106.29 42.94 42.70 42.90 41.94 42.94 10,651,428 42.457 1.32%
2011-02-24 0 106.1 106.0 106.3 106.0 109.4 3,610,263 386,310,916 107.00 42.38 42.34 42.46 42.34 43.70 9,038,161 42.742 -2.48%
2011-02-23 0 108.8 108.8 109.0 108.0 110.4 2,685,734 291,669,947 108.60 43.46 43.46 43.54 43.14 44.10 6,723,636 43.380 -1.36%
2011-02-22 0 110.3 110.2 110.4 110.0 111.5 2,915,010 322,232,980 110.54 44.06 44.02 44.10 43.94 44.54 7,297,621 44.156 -3.42%
2011-02-21 0 114.2 114.1 114.3 113.2 114.4 1,137,123 129,686,069 114.05 45.62 45.58 45.66 45.22 45.70 2,846,746 45.556 0.00%
2011-02-18 0 114.2 114.0 114.2 111.3 114.5 2,177,953 246,306,264 113.09 45.62 45.54 45.62 44.46 45.74 5,452,425 45.174 1.69%
2011-02-17 0 112.3 112.2 112.4 111.2 113.5 1,794,694 201,277,079 112.15 44.86 44.82 44.90 44.42 45.34 4,492,951 44.798 -1.66%
2011-02-16 0 114.2 114.0 114.3 113.2 114.9 1,615,178 184,195,455 114.04 45.62 45.54 45.66 45.22 45.90 4,043,539 45.553 0.35%
2011-02-15 0 113.8 113.2 113.9 111.5 114.5 1,903,736 215,420,731 113.16 45.46 45.22 45.50 44.54 45.74 4,765,933 45.200 -0.35%
2011-02-14 0 114.2 114.0 114.3 113.0 114.5 3,272,640 372,886,512 113.94 45.62 45.54 45.66 45.14 45.74 8,192,934 45.513 1.33%
2011-02-11 0 112.7 112.6 112.7 109.2 113.4 4,348,294 484,030,823 111.32 45.02 44.98 45.02 43.62 45.30 10,885,794 44.464 0.36%
2011-02-10 0 112.3 111.9 112.3 111.1 115.0 7,020,596 800,846,974 114.07 44.86 44.70 44.86 44.38 45.94 17,575,804 45.565 -2.60%
2011-02-09 0 115.3 115.4 115.5 115.1 118.6 3,607,688 418,820,621 116.09 46.06 46.10 46.14 45.98 47.37 9,031,715 46.372 -1.96%
2011-02-08 0 117.6 117.4 117.6 116.1 120.7 4,239,863 498,815,774 117.65 46.97 46.90 46.97 46.38 48.21 10,614,341 46.995 -2.33%
2011-02-07 0 120.4 120.3 120.4 120.3 122.9 1,815,085 220,238,853 121.34 48.09 48.05 48.09 48.05 49.09 4,543,999 48.468 -1.71%
2011-02-02 0 122.5 122.6 122.7 121.4 123.5 1,703,238 208,151,018 122.21 48.93 48.97 49.01 48.49 49.33 4,263,994 48.816 1.41%
2011-02-01 0 120.8 120.7 120.8 120.4 122.6 2,372,339 287,872,632 121.35 48.25 48.21 48.25 48.09 48.97 5,939,064 48.471 -1.47%
2011-01-31 0 122.6 122.5 123.0 122.3 124.3 2,130,395 262,586,517 123.26 48.97 48.93 49.13 48.85 49.65 5,333,366 49.235 -1.21%
2011-01-28 0 124.1 123.4 124.0 122.1 124.8 1,308,155 161,697,676 123.61 49.57 49.29 49.53 48.77 49.85 3,274,918 49.375 0.81%
2011-01-27 0 123.1 123.4 123.6 122.8 125.4 1,403,950 174,718,248 124.45 49.17 49.29 49.37 49.05 50.09 3,514,737 49.710 -1.60%
2011-01-26 0 125.1 124.9 125.0 123.3 127.3 1,819,532 227,622,846 125.10 49.97 49.89 49.93 49.25 50.85 4,555,132 49.971 1.21%
2011-01-25 0 123.6 123.1 123.8 122.3 124.5 1,128,899 139,512,274 123.58 49.37 49.17 49.45 48.85 49.73 2,826,157 49.365 0.16%
2011-01-24 0 123.4 123.0 123.4 122.6 125.5 1,738,069 215,418,432 123.94 49.29 49.13 49.29 48.97 50.13 4,351,192 49.508 -0.72%
2011-01-21 0 124.3 124.1 124.4 123.6 125.6 2,570,349 319,719,501 124.39 49.65 49.57 49.69 49.37 50.17 6,434,774 49.686 -0.72%
2011-01-20 0 125.2 125.1 125.4 124.8 126.8 1,691,200 212,496,805 125.65 50.01 49.97 50.09 49.85 50.65 4,233,857 50.190 -1.49%
2011-01-19 0 127.1 126.9 127.3 126.4 128.0 1,664,850 212,126,645 127.41 50.77 50.69 50.85 50.49 51.13 4,167,891 50.895 -0.47%
2011-01-18 0 127.7 127.6 127.8 126.9 128.5 1,801,700 230,285,103 127.82 51.01 50.97 51.05 50.69 51.33 4,510,490 51.055 0.79%
2011-01-17 0 126.7 126.6 126.7 126.0 128.1 2,092,469 266,607,623 127.41 50.61 50.57 50.61 50.33 51.17 5,238,419 50.895 0.24%
2011-01-14 0 126.4 126.3 126.5 125.8 127.4 2,409,650 304,690,887 126.45 50.49 50.45 50.53 50.25 50.89 6,032,470 50.508 -0.63%
2011-01-13 0 127.2 127.0 127.6 126.9 128.8 2,613,318 333,709,963 127.70 50.81 50.73 50.97 50.69 51.45 6,542,346 51.008 -1.32%
2011-01-12 0 128.9 128.8 129.0 127.4 129.1 2,502,761 321,418,060 128.43 51.49 51.45 51.53 50.89 51.57 6,265,570 51.299 -0.54%
2011-01-11 0 129.6 129.3 129.8 129.3 130.6 2,057,616 267,053,983 129.79 51.77 51.65 51.85 51.65 52.17 5,151,166 51.843 0.15%
2011-01-10 0 129.4 129.3 129.5 127.9 130.0 2,002,295 257,862,243 128.78 51.69 51.65 51.73 51.09 51.93 5,012,672 51.442 -0.31%
2011-01-07 0 129.8 129.6 129.7 129.6 131.8 3,841,634 502,632,236 130.84 51.85 51.77 51.81 51.77 52.65 9,617,390 52.263 -1.52%
2011-01-06 0 131.8 131.5 132.0 131.2 137.2 4,963,506 658,375,386 132.64 52.65 52.53 52.73 52.41 54.80 12,425,955 52.984 -3.23%
2011-01-05 0 136.2 135.5 136.3 133.5 136.6 1,910,350 258,149,398 135.13 54.40 54.13 54.44 53.33 54.56 4,782,491 53.978 1.79%
2011-01-04 0 133.8 133.5 133.7 130.1 134.0 1,349,141 179,520,081 133.06 53.45 53.33 53.41 51.97 53.53 3,377,525 53.151 1.21%
2011-01-03 0 132.2 132.2 132.3 128.2 132.3 1,114,476 145,865,311 130.88 52.81 52.81 52.85 51.21 52.85 2,790,050 52.281 3.44%
2010-12-31 0 127.8 127.8 128.1 127.4 128.9 724,680 92,900,415 128.20 51.05 51.05 51.17 50.89 51.49 1,814,210 51.207 0.08%
2010-12-30 0 127.7 127.2 127.6 125.6 127.9 906,598 115,455,399 127.35 51.01 50.81 50.97 50.17 51.09 2,269,635 50.870 0.95%
2010-12-29 0 126.5 125.9 126.5 122.2 126.5 1,286,154 160,699,499 124.95 50.53 50.29 50.53 48.81 50.53 3,219,839 49.909 2.68%
2010-12-28 0 123.2 122.6 123.2 119.0 124.4 1,137,592 138,708,232 121.93 49.21 48.97 49.21 47.53 49.69 2,847,920 48.705 -0.08%
2010-12-24 0 123.3 123.3 123.5 123.0 124.7 435,905 53,874,752 123.59 49.25 49.25 49.33 49.13 49.81 1,091,272 49.369 -0.88%
2010-12-23 0 124.4 124.4 124.5 124.2 126.5 698,839 87,753,705 125.57 49.69 49.69 49.73 49.61 50.53 1,749,518 50.159 -1.74%
2010-12-22 0 126.6 126.4 126.8 123.9 126.9 1,646,225 207,495,540 126.04 50.57 50.49 50.65 49.49 50.69 4,121,264 50.348 1.69%
2010-12-21 0 124.5 124.2 124.3 120.3 125.0 1,733,392 213,291,293 123.05 49.73 49.61 49.65 48.05 49.93 4,339,483 49.151 3.15%
2010-12-20 0 120.7 120.4 121.1 119.6 121.4 1,448,448 174,824,296 120.70 48.21 48.09 48.37 47.77 48.49 3,626,136 48.212 -0.49%
2010-12-17 0 121.3 120.5 121.3 119.0 121.7 2,103,450 254,117,427 120.81 48.45 48.13 48.45 47.53 48.61 5,265,910 48.257 0.08%
2010-12-16 0 121.2 121.2 121.4 120.1 124.0 2,747,750 334,307,229 121.67 48.41 48.41 48.49 47.97 49.53 6,878,891 48.599 -3.04%
2010-12-15 0 125.0 124.8 125.1 124.8 129.0 1,934,486 244,795,776 126.54 49.93 49.85 49.97 49.85 51.53 4,842,915 50.547 -2.27%
2010-12-14 0 127.9 127.7 127.9 125.9 128.9 1,555,366 198,159,729 127.40 51.09 51.01 51.09 50.29 51.49 3,893,802 50.891 1.51%
2010-12-13 0 126.0 125.9 126.0 125.1 128.3 1,487,483 187,781,195 126.24 50.33 50.29 50.33 49.97 51.25 3,723,859 50.427 -0.47%
2010-12-10 0 126.6 126.1 126.7 125.5 128.0 1,647,395 208,445,527 126.53 50.57 50.37 50.61 50.13 51.13 4,124,193 50.542 -1.02%
2010-12-09 0 127.9 127.9 128.4 126.5 128.3 1,617,009 206,082,427 127.45 51.09 51.09 51.29 50.53 51.25 4,048,123 50.908 1.35%
2010-12-08 0 126.2 125.6 125.9 124.4 127.0 2,297,000 287,594,353 125.20 50.41 50.17 50.29 49.69 50.73 5,750,455 50.012 0.88%
2010-12-07 0 125.1 125.0 125.1 122.1 125.4 2,450,483 304,607,539 124.31 49.97 49.93 49.97 48.77 50.09 6,134,694 49.653 -1.34%
2010-12-06 0 126.8 126.2 127.1 123.1 128.6 2,314,810 293,412,062 126.75 50.65 50.41 50.77 49.17 51.37 5,795,042 50.632 3.59%
2010-12-03 0 122.4 122.2 122.3 122.1 128.0 2,073,988 260,090,890 125.41 48.89 48.81 48.85 48.77 51.13 5,192,153 50.093 -3.55%
2010-12-02 0 126.9 126.9 127.0 124.7 128.0 2,125,971 268,825,190 126.45 50.69 50.69 50.73 49.81 51.13 5,322,290 50.509 1.93%
2010-12-01 0 124.5 124.2 124.4 117.8 125.0 2,585,896 315,200,498 121.89 49.73 49.61 49.69 47.05 49.93 6,473,696 48.689 4.10%
2010-11-30 0 119.6 119.5 119.6 116.9 120.3 2,100,185 249,173,171 118.64 47.77 47.73 47.77 46.70 48.05 5,257,736 47.392 2.13%
2010-11-29 0 117.1 116.9 117.5 115.6 117.6 1,429,987 167,008,307 116.79 46.78 46.70 46.93 46.18 46.97 3,579,920 46.651 0.17%
2010-11-26 0 116.9 116.6 117.1 116.4 118.1 2,109,626 247,411,820 117.28 46.70 46.58 46.78 46.50 47.17 5,281,371 46.846 0.43%
2010-11-25 0 116.4 116.0 116.5 116.0 118.9 1,653,811 194,539,810 117.63 46.50 46.34 46.54 46.34 47.49 4,140,255 46.987 -1.44%
2010-11-24 0 118.1 118.0 118.2 115.0 121.5 2,166,714 255,434,755 117.89 47.17 47.13 47.21 45.94 48.53 5,424,289 47.091 0.08%
2010-11-23 0 118.0 117.9 118.0 117.6 121.9 1,782,694 213,758,945 119.91 47.13 47.09 47.13 46.97 48.69 4,462,909 47.897 -1.99%
2010-11-22 0 120.4 120.3 121.0 119.7 122.0 1,427,897 172,093,668 120.52 48.09 48.05 48.33 47.81 48.73 3,574,688 48.142 -0.99%
2010-11-19 0 121.6 121.3 121.9 119.8 122.5 2,835,916 342,689,610 120.84 48.57 48.45 48.69 47.85 48.93 7,099,612 48.269 0.58%
2010-11-18 0 120.9 120.8 120.9 117.8 121.5 3,424,178 408,268,382 119.23 48.29 48.25 48.29 47.05 48.53 8,572,304 47.626 1.43%
2010-11-17 0 119.2 119.1 119.7 119.0 121.3 2,588,575 311,664,925 120.40 47.61 47.57 47.81 47.53 48.45 6,480,403 48.093 -1.73%
2010-11-16 0 121.3 120.7 121.7 120.1 123.4 2,189,249 265,897,231 121.46 48.45 48.21 48.61 47.97 49.29 5,480,705 48.515 0.17%
2010-11-15 0 121.1 120.3 120.7 118.2 122.0 3,781,435 457,538,139 121.00 48.37 48.05 48.21 47.21 48.73 9,466,684 48.331 -0.16%
2010-11-12 0 121.3 121.4 121.5 121.2 123.4 3,295,904 403,179,273 122.33 48.45 48.49 48.53 48.41 49.29 8,251,175 48.863 -0.08%
2010-11-11 0 121.4 119.5 119.8 119.5 124.8 3,234,534 396,222,149 122.50 48.49 47.73 47.85 47.73 49.85 8,097,537 48.931 -0.25%
2010-11-10 0 121.7 121.6 121.8 119.5 123.2 2,797,222 339,870,858 121.50 48.61 48.57 48.65 47.73 49.21 7,002,743 48.534 -0.81%
2010-11-09 0 122.7 122.2 122.3 122.2 126.6 2,018,033 251,029,888 124.39 49.01 48.81 48.85 48.81 50.57 5,052,072 49.689 -3.54%
2010-11-08 0 127.2 127.6 127.8 126.6 128.5 2,698,162 344,602,225 127.72 50.81 50.97 51.05 50.57 51.33 6,754,750 51.016 -0.55%
2010-11-05 0 127.9 127.7 127.9 125.9 130.0 3,697,180 473,816,293 128.16 51.09 51.01 51.09 50.29 51.93 9,255,754 51.192 1.83%
2010-11-04 0 125.6 125.0 126.3 122.6 126.3 3,170,984 395,751,690 124.80 50.17 49.93 50.45 48.97 50.45 7,938,442 49.853 4.23%
2010-11-03 0 120.5 120.5 120.6 115.0 120.6 2,961,741 352,187,890 118.91 48.13 48.13 48.17 45.94 48.17 7,414,610 47.499 4.87%
2010-11-02 0 114.9 114.6 115.0 113.6 115.6 2,073,249 237,253,925 114.44 45.90 45.78 45.94 45.38 46.18 5,190,303 45.711 1.14%
2010-11-01 0 113.6 113.4 113.6 110.6 114.0 1,183,578 132,705,939 112.12 45.38 45.30 45.38 44.18 45.54 2,963,044 44.787 3.27%
2010-10-29 0 110.0 109.8 110.4 109.4 111.6 3,050,611 336,664,523 110.36 43.94 43.86 44.10 43.70 44.58 7,637,093 44.083 -1.43%
2010-10-28 0 111.6 111.1 111.2 110.4 112.3 1,350,527 150,422,121 111.38 44.58 44.38 44.42 44.10 44.86 3,380,995 44.490 0.72%
2010-10-27 0 110.8 110.4 111.0 110.4 112.5 2,193,328 244,333,597 111.40 44.26 44.10 44.34 44.10 44.94 5,490,916 44.498 -0.72%
2010-10-26 0 111.6 111.3 111.6 111.3 112.9 1,854,376 207,683,215 112.00 44.58 44.46 44.58 44.46 45.10 4,642,362 44.737 -0.53%
2010-10-25 0 112.2 111.7 112.2 111.5 113.0 3,030,473 339,985,114 112.19 44.82 44.62 44.82 44.54 45.14 7,586,678 44.813 -0.53%
2010-10-22 0 112.8 112.7 112.8 111.0 112.8 1,547,733 173,684,225 112.22 45.06 45.02 45.06 44.34 45.06 3,874,693 44.825 1.81%
2010-10-21 0 110.8 110.8 111.2 109.2 112.5 2,228,691 247,179,738 110.91 44.26 44.26 44.42 43.62 44.94 5,579,446 44.302 -1.34%
2010-10-20 0 112.3 112.2 112.3 111.2 113.5 1,627,588 183,444,215 112.71 44.86 44.82 44.86 44.42 45.34 4,074,607 45.021 -1.75%
2010-10-19 0 114.3 114.3 114.4 113.9 114.7 1,854,316 211,950,955 114.30 45.66 45.66 45.70 45.50 45.82 4,642,212 45.657 0.35%
2010-10-18 0 113.9 113.9 114.0 113.1 114.5 4,097,443 466,851,716 113.94 45.50 45.50 45.54 45.18 45.74 10,257,798 45.512 1.24%
2010-10-15 0 112.5 112.4 112.6 111.7 112.8 3,046,424 341,838,281 112.21 44.94 44.90 44.98 44.62 45.06 7,626,611 44.822 0.90%
2010-10-14 0 111.5 111.0 111.2 110.1 112.0 2,219,163 246,675,853 111.16 44.54 44.34 44.42 43.98 44.74 5,555,593 44.401 1.00%
2010-10-13 0 110.4 110.2 110.8 107.1 111.7 2,521,073 278,120,444 110.32 44.10 44.02 44.26 42.78 44.62 6,311,414 44.066 0.45%
2010-10-12 0 109.9 109.6 110.0 109.2 111.1 1,473,635 162,906,897 110.55 43.90 43.78 43.94 43.62 44.38 3,689,191 44.158 -0.09%
2010-10-11 0 110.0 109.7 110.1 109.1 110.8 1,364,728 150,338,284 110.16 43.94 43.82 43.98 43.58 44.26 3,416,546 44.003 0.18%
2010-10-08 0 109.8 109.8 110.5 109.6 111.4 2,757,252 304,748,187 110.53 43.86 43.86 44.14 43.78 44.50 6,902,679 44.149 -0.81%
2010-10-07 0 110.7 110.1 110.7 110.0 111.8 2,449,881 271,024,900 110.63 44.22 43.98 44.22 43.94 44.66 6,133,187 44.190 0.18%
2010-10-06 0 110.5 110.4 110.5 109.0 112.4 2,783,297 307,925,341 110.63 44.14 44.10 44.14 43.54 44.90 6,967,882 44.192 2.79%
2010-10-05 0 107.5 107.5 108.0 105.8 109.0 2,763,895 297,608,772 107.68 42.94 42.94 43.14 42.26 43.54 6,919,310 43.011 -0.74%
2010-10-04 0 108.3 108.3 108.6 107.0 109.9 1,439,581 156,398,188 108.64 43.26 43.26 43.38 42.74 43.90 3,603,938 43.396 1.31%
2010-09-30 0 106.9 106.7 106.8 106.5 108.4 1,528,177 164,236,466 107.47 42.70 42.62 42.66 42.54 43.30 3,825,735 42.929 -0.65%
2010-09-29 0 107.6 107.6 108.2 106.4 109.3 1,267,941 136,797,357 107.89 42.98 42.98 43.22 42.50 43.66 3,174,244 43.096 1.41%
2010-09-28 0 106.1 106.0 106.5 106.0 110.0 1,371,012 148,166,654 108.07 42.38 42.34 42.54 42.34 43.94 3,432,278 43.169 -2.03%
2010-09-27 0 108.3 108.3 108.4 108.1 109.3 985,142 107,246,704 108.86 43.26 43.26 43.30 43.18 43.66 2,466,267 43.485 0.46%
2010-09-24 0 107.8 107.3 108.0 106.7 108.0 1,759,444 189,176,040 107.52 43.06 42.86 43.14 42.62 43.14 4,404,703 42.949 1.22%
2010-09-22 0 106.5 106.3 106.6 105.1 109.9 5,402,579 573,460,430 106.15 42.54 42.46 42.58 41.98 43.90 13,525,158 42.400 1.72%
2010-09-21 0 104.7 104.3 104.9 104.1 106.5 2,145,695 225,395,281 105.05 41.82 41.66 41.90 41.58 42.54 5,371,669 41.960 -1.51%
2010-09-20 0 106.3 106.2 106.3 105.4 107.6 832,470 88,945,698 106.85 42.46 42.42 42.46 42.10 42.98 2,084,058 42.679 -0.93%
2010-09-17 0 107.3 107.2 107.6 103.3 108.5 2,608,116 277,954,424 106.57 42.86 42.82 42.98 41.26 43.34 6,529,323 42.570 0.37%
2010-09-16 0 106.9 106.8 107.0 105.6 107.5 2,026,933 215,770,158 106.45 42.70 42.66 42.74 42.18 42.94 5,074,352 42.522 1.42%
2010-09-15 0 105.4 104.9 105.4 103.0 105.4 1,621,486 168,762,160 104.08 42.10 41.90 42.10 41.14 42.10 4,059,331 41.574 1.74%
2010-09-14 0 103.6 103.3 103.6 101.6 104.5 2,582,760 265,820,427 102.92 41.38 41.26 41.38 40.58 41.74 6,465,845 41.111 3.39%
2010-09-13 0 101.2 101.2 101.5 99.60 102.5 2,059,013 208,366,561 101.20 40.02 40.02 40.14 39.39 40.54 5,206,107 40.023 1.91%
2010-09-10 0 99.30 99.30 99.55 98.45 99.65 1,107,000 109,924,800 99.300 39.27 39.27 39.37 38.94 39.41 2,798,992 39.273 0.20%
2010-09-09 0 99.10 99.00 99.30 98.40 99.30 1,714,185 169,797,845 99.055 39.19 39.15 39.27 38.92 39.27 4,334,228 39.176 1.23%
2010-09-08 0 97.90 97.65 97.85 97.50 98.80 1,525,352 149,837,133 98.231 38.72 38.62 38.70 38.56 39.08 3,856,773 38.850 -0.61%
2010-09-07 0 98.50 98.55 98.70 97.90 99.00 1,462,671 144,328,066 98.674 38.96 38.98 39.04 38.72 39.15 3,698,288 39.026 -0.15%
2010-09-06 0 98.65 98.65 98.70 97.80 98.75 2,115,581 207,972,420 98.305 39.02 39.02 39.04 38.68 39.06 5,349,136 38.880 0.87%
2010-09-03 0 97.80 97.75 98.20 97.10 98.50 2,168,643 212,563,309 98.017 38.68 38.66 38.84 38.40 38.96 5,483,301 38.766 -0.05%
2010-09-02 0 97.85 97.90 98.00 97.65 98.50 2,325,222 227,794,815 97.967 38.70 38.72 38.76 38.62 38.96 5,879,203 38.746 1.77%
2010-09-01 0 96.15 96.15 96.35 94.05 96.35 4,460,153 424,669,887 95.214 38.03 38.03 38.11 37.20 38.11 11,277,265 37.657 2.56%
2010-08-31 0 93.75 93.30 93.75 92.15 93.90 2,121,978 197,640,636 93.140 37.08 36.90 37.08 36.45 37.14 5,365,311 36.837 0.16%
2010-08-30 0 93.60 93.55 93.85 93.10 94.55 841,959 78,831,085 93.628 37.02 37.00 37.12 36.82 37.39 2,128,850 37.030 0.21%
2010-08-27 0 93.40 93.40 93.50 93.05 93.75 1,471,523 137,505,187 93.444 36.94 36.94 36.98 36.80 37.08 3,720,669 36.957 0.00%
2010-08-26 0 93.40 93.35 93.55 93.00 93.75 1,182,983 110,467,514 93.380 36.94 36.92 37.00 36.78 37.08 2,991,111 36.932 0.70%
2010-08-25 0 92.75 92.70 93.00 92.25 93.70 1,142,775 106,159,557 92.896 36.68 36.66 36.78 36.48 37.06 2,889,447 36.740 -0.38%
2010-08-24 0 93.10 93.15 93.55 92.60 94.50 1,099,985 103,206,223 93.825 36.82 36.84 37.00 36.62 37.37 2,781,255 37.108 0.27%
2010-08-23 0 92.85 92.85 93.00 92.60 93.65 685,724 63,819,147 93.068 36.72 36.72 36.78 36.62 37.04 1,733,817 36.808 0.05%
2010-08-20 0 92.80 92.75 92.80 92.30 94.10 1,110,992 103,377,187 93.049 36.70 36.68 36.70 36.50 37.22 2,809,085 36.801 -0.54%
2010-08-19 0 93.30 92.95 93.40 92.50 94.50 1,287,763 120,131,346 93.287 36.90 36.76 36.94 36.58 37.37 3,256,042 36.895 0.38%
2010-08-18 0 92.95 92.55 92.75 92.55 93.95 1,406,570 130,966,375 93.110 36.76 36.60 36.68 36.60 37.16 3,556,439 36.825 0.54%
2010-08-17 0 92.45 92.55 92.75 92.30 92.95 1,435,519 132,974,000 92.631 36.56 36.60 36.68 36.50 36.76 3,629,635 36.636 -0.64%
2010-08-16 0 93.05 93.00 93.10 92.00 95.40 2,122,584 198,480,111 93.509 36.80 36.78 36.82 36.39 37.73 5,366,843 36.983 -2.46%
2010-08-13 0 95.40 95.40 95.50 94.85 96.40 1,831,213 175,094,769 95.617 37.73 37.73 37.77 37.51 38.13 4,630,127 37.816 0.63%
2010-08-12 0 94.80 94.75 94.95 94.60 96.20 1,513,952 144,457,693 95.418 37.49 37.47 37.55 37.41 38.05 3,827,949 37.738 -0.78%
2010-08-11 0 95.55 95.55 96.10 95.30 97.60 1,576,688 152,056,040 96.440 37.79 37.79 38.01 37.69 38.60 3,986,574 38.142 -0.47%
2010-08-10 0 96.00 95.90 96.20 95.35 96.20 1,111,589 106,446,260 95.760 37.97 37.93 38.05 37.71 38.05 2,810,595 37.873 0.58%
2010-08-09 0 95.45 95.40 95.60 95.30 97.15 2,519,734 242,127,040 96.092 37.75 37.73 37.81 37.69 38.42 6,371,016 38.004 -1.55%
2010-08-06 0 96.95 96.95 97.00 96.10 98.00 2,393,092 231,831,059 96.875 38.34 38.34 38.36 38.01 38.76 6,050,809 38.314 -1.07%
2010-08-05 0 98.00 97.80 98.00 97.60 99.00 2,588,101 254,425,693 98.306 38.76 38.68 38.76 38.60 39.15 6,543,879 38.880 -0.05%
2010-08-04 0 98.05 98.05 98.10 96.20 98.80 2,651,148 260,046,373 98.088 38.78 38.78 38.80 38.05 39.08 6,703,290 38.794 1.40%
2010-08-03 0 96.70 96.50 96.70 95.00 97.55 3,688,671 355,518,620 96.381 38.24 38.17 38.24 37.57 38.58 9,326,613 38.119 1.90%
2010-08-02 0 94.90 94.75 95.00 94.40 95.00 1,985,914 188,391,155 94.864 37.53 37.47 37.57 37.34 37.57 5,021,280 37.519 0.53%
2010-07-30 0 94.40 94.35 94.80 93.00 94.95 1,620,638 153,028,878 94.425 37.34 37.32 37.49 36.78 37.55 4,097,699 37.345 0.96%
2010-07-29 0 93.50 93.40 93.65 93.20 94.00 1,374,766 128,574,994 93.525 36.98 36.94 37.04 36.86 37.18 3,476,024 36.989 -0.90%
2010-07-28 0 94.35 94.20 94.35 93.00 94.90 1,348,890 127,335,405 94.400 37.32 37.26 37.32 36.78 37.53 3,410,598 37.335 0.00%
2010-07-27 0 94.35 94.35 94.40 93.45 94.60 1,802,738 169,402,898 93.970 37.32 37.32 37.34 36.96 37.41 4,558,129 37.165 1.02%
2010-07-26 0 93.40 93.40 93.55 93.00 93.90 2,195,282 204,626,349 93.212 36.94 36.94 37.00 36.78 37.14 5,550,656 36.865 0.54%
2010-07-23 0 92.90 92.90 92.95 91.75 93.00 2,467,419 228,189,101 92.481 36.74 36.74 36.76 36.29 36.78 6,238,741 36.576 1.81%
2010-07-22 0 91.25 91.25 91.30 90.15 91.30 844,401 76,717,786 90.855 36.09 36.09 36.11 35.65 36.11 2,135,024 35.933 1.28%
2010-07-21 0 90.10 89.95 90.35 89.95 91.00 1,482,171 133,993,652 90.404 35.63 35.58 35.73 35.58 35.99 3,747,592 35.755 -0.44%
2010-07-20 0 90.50 90.20 90.50 88.50 90.75 1,249,261 112,956,395 90.419 35.79 35.67 35.79 35.00 35.89 3,158,691 35.761 1.12%
2010-07-19 0 89.50 89.40 89.50 88.20 89.70 997,953 88,977,237 89.160 35.40 35.36 35.40 34.88 35.48 2,523,272 35.263 0.51%
2010-07-16 0 89.05 89.00 89.05 88.20 90.70 1,023,720 91,221,435 89.108 35.22 35.20 35.22 34.88 35.87 2,588,423 35.242 -0.17%
2010-07-15 0 89.20 89.00 89.70 88.95 91.80 1,652,355 149,775,935 90.644 35.28 35.20 35.48 35.18 36.31 4,177,894 35.850 -1.92%
2010-07-14 0 90.95 90.75 91.00 90.75 91.50 767,975 69,911,885 91.034 35.97 35.89 35.99 35.89 36.19 1,941,785 36.004 -0.05%
2010-07-13 0 91.00 90.95 91.10 90.80 91.45 826,809 75,431,966 91.233 35.99 35.97 36.03 35.91 36.17 2,090,544 36.082 0.00%
2010-07-12 0 91.00 90.75 91.00 90.40 91.05 2,142,267 194,811,280 90.937 35.99 35.89 35.99 35.75 36.01 5,416,611 35.966 1.00%
2010-07-09 0 90.10 89.70 90.00 89.30 90.50 2,093,087 188,383,142 90.003 35.63 35.48 35.59 35.32 35.79 5,292,262 35.596 0.73%
2010-07-08 0 89.45 89.45 89.60 88.85 90.75 1,356,937 121,483,518 89.528 35.38 35.38 35.44 35.14 35.89 3,430,945 35.408 0.73%
2010-07-07 0 88.80 88.45 88.90 88.05 90.50 1,455,473 129,315,976 88.848 35.12 34.98 35.16 34.82 35.79 3,680,088 35.139 -0.28%
2010-07-06 0 89.05 89.00 89.05 88.50 90.00 1,225,681 109,014,131 88.942 35.22 35.20 35.22 35.00 35.59 3,099,071 35.176 -1.17%
2010-07-05 0 90.10 89.90 90.10 89.65 90.50 1,141,434 102,787,382 90.051 35.63 35.56 35.63 35.46 35.79 2,886,056 35.615 0.39%
2010-07-02 0 89.75 89.20 89.50 88.25 90.80 2,906,042 260,628,932 89.685 35.50 35.28 35.40 34.90 35.91 7,347,776 35.470 0.84%
2010-06-30 0 89.00 88.65 89.00 87.05 89.85 1,677,948 148,800,168 88.680 35.20 35.06 35.20 34.43 35.54 4,242,604 35.073 0.85%
2010-06-29 0 88.25 88.10 88.15 88.10 90.25 1,277,672 113,865,686 89.120 34.90 34.84 34.86 34.84 35.69 3,230,527 35.247 -1.40%
2010-06-28 0 89.50 89.45 89.70 89.00 90.90 1,939,822 174,144,309 89.773 35.40 35.38 35.48 35.20 35.95 4,904,739 35.505 -1.21%
2010-06-25 0 90.60 90.40 90.60 89.90 90.65 3,443,896 311,692,111 90.506 35.83 35.75 35.83 35.56 35.85 8,707,712 35.795 1.29%
2010-06-24 0 89.45 89.45 89.60 89.20 89.95 1,897,360 170,168,108 89.687 35.38 35.38 35.44 35.28 35.58 4,797,376 35.471 -0.17%
2010-06-23 0 89.60 89.55 89.80 89.25 89.80 2,647,465 237,171,986 89.585 35.44 35.42 35.52 35.30 35.52 6,693,977 35.431 0.17%
2010-06-22 0 89.45 89.30 89.45 88.30 89.50 7,272,497 644,437,025 88.613 35.38 35.32 35.38 34.92 35.40 18,388,130 35.046 1.02%
2010-06-21 0 88.55 88.50 88.70 86.50 88.70 4,308,051 378,594,364 87.881 35.02 35.00 35.08 34.21 35.08 10,892,683 34.757 3.51%
2010-06-18 0 85.55 85.45 85.50 85.35 86.50 2,058,841 176,333,986 85.647 33.83 33.80 33.82 33.76 34.21 5,205,672 33.873 -0.52%
2010-06-17 0 86.00 85.90 86.00 85.80 87.00 2,606,528 224,531,446 86.142 34.01 33.97 34.01 33.93 34.41 6,590,470 34.069 0.23%
2010-06-15 0 85.80 85.50 85.80 85.20 86.20 2,654,116 227,177,274 85.594 33.93 33.82 33.93 33.70 34.09 6,710,794 33.853 1.30%
2010-06-14 0 84.70 84.70 84.80 84.45 86.65 2,560,926 219,593,379 85.748 33.50 33.50 33.54 33.40 34.27 6,475,168 33.913 -0.47%
2010-06-11 0 85.10 85.00 85.10 84.30 85.20 1,788,846 151,517,518 84.701 33.66 33.62 33.66 33.34 33.70 4,523,004 33.499 1.98%
2010-06-10 0 83.45 83.60 83.65 83.10 85.00 1,144,884 95,589,544 83.493 33.00 33.06 33.08 32.87 33.62 2,894,780 33.021 -1.24%
2010-06-09 0 84.50 84.55 84.60 83.90 85.75 2,707,395 228,816,581 84.515 33.42 33.44 33.46 33.18 33.91 6,845,507 33.426 0.60%
2010-06-08 0 84.00 83.85 84.00 83.05 85.55 3,135,620 263,272,587 83.962 33.22 33.16 33.22 32.85 33.83 7,928,252 33.207 -1.75%
2010-06-07 1 - - - - - 0 0 - 33.82 - - - - 0 - 0.00%
2010-06-04 0 85.50 85.50 85.80 85.10 86.25 1,447,456 123,960,298 85.640 33.82 33.82 33.93 33.66 34.11 3,659,817 33.871 -0.23%
2010-06-03 0 85.70 85.60 85.90 84.50 86.05 1,378,502 117,674,544 85.364 33.89 33.85 33.97 33.42 34.03 3,485,471 33.761 1.42%
2010-06-02 0 84.50 84.50 84.80 83.80 84.90 1,022,233 86,370,168 84.492 33.42 33.42 33.54 33.14 33.58 2,584,663 33.416 1.26%
2010-06-01 0 83.45 83.15 83.65 82.95 86.00 1,067,107 89,658,914 84.021 33.00 32.89 33.08 32.81 34.01 2,698,125 33.230 -2.91%
2010-05-31 0 85.95 85.85 86.00 85.00 86.50 1,671,821 143,529,017 85.852 33.99 33.95 34.01 33.62 34.21 4,227,112 33.954 1.60%
2010-05-28 0 84.60 84.40 84.70 84.15 86.45 2,747,339 233,108,488 84.849 33.46 33.38 33.50 33.28 34.19 6,946,504 33.558 0.48%
2010-05-27 0 84.20 84.15 84.20 81.35 84.45 3,397,227 281,403,526 82.833 33.30 33.28 33.30 32.17 33.40 8,589,712 32.761 2.31%
2010-05-26 0 82.30 82.10 82.15 82.00 84.55 2,696,384 222,910,790 82.670 32.55 32.47 32.49 32.43 33.44 6,817,667 32.696 -2.02%
2010-05-25 0 84.00 83.95 84.00 83.55 85.85 1,920,196 161,567,914 84.141 33.22 33.20 33.22 33.04 33.95 4,855,116 33.278 -2.83%
2010-05-24 0 86.45 86.05 86.45 84.60 86.75 2,303,836 198,042,445 85.962 34.19 34.03 34.19 33.46 34.31 5,825,129 33.998 0.06%
2010-05-20 0 86.40 86.30 86.95 85.15 87.25 1,692,418 146,007,928 86.272 34.17 34.13 34.39 33.68 34.51 4,279,191 34.120 0.17%
2010-05-19 0 86.25 86.25 86.50 85.80 87.10 2,394,597 207,557,341 86.677 34.11 34.11 34.21 33.93 34.45 6,054,614 34.281 -0.52%
2010-05-18 0 86.70 86.45 86.80 85.00 87.60 1,617,148 139,630,918 86.344 34.29 34.19 34.33 33.62 34.65 4,088,875 34.149 1.70%
2010-05-17 0 85.25 85.00 85.50 83.30 87.00 1,800,779 152,447,021 84.656 33.72 33.62 33.82 32.95 34.41 4,553,176 33.481 -2.01%
2010-05-14 0 87.00 86.70 87.10 86.40 88.10 2,048,542 179,194,304 87.474 34.41 34.29 34.45 34.17 34.84 5,179,632 34.596 -2.25%
2010-05-13 0 89.00 88.90 89.00 86.70 89.30 3,142,514 278,978,043 88.775 35.20 35.16 35.20 34.29 35.32 7,945,683 35.111 2.06%
2010-05-12 0 87.20 87.05 87.20 86.25 87.40 2,251,745 195,585,171 86.859 34.49 34.43 34.49 34.11 34.57 5,693,420 34.353 2.05%
2010-05-11 0 85.45 85.45 85.55 83.30 86.05 2,938,629 250,666,259 85.300 33.80 33.80 33.83 32.95 34.03 7,430,171 33.736 0.53%
2010-05-10 0 85.00 84.90 85.00 83.50 85.70 3,957,069 336,283,919 84.983 33.62 33.58 33.62 33.02 33.89 10,005,243 33.611 -0.23%
2010-05-07 0 85.20 84.95 85.30 79.95 86.15 9,397,816 788,617,800 83.915 33.70 33.60 33.74 31.62 34.07 23,761,889 33.188 5.12%
2010-05-06 1 81.05 81.00 81.05 80.40 83.00 2,191,729 178,130,257 81.274 32.06 32.04 32.06 31.80 32.83 5,541,673 32.144 -2.82%
2010-05-05 0 85.60 85.50 85.70 85.40 86.25 4,077,330 349,596,117 85.741 32.98 32.95 33.02 32.91 33.24 10,581,265 33.039 -1.38%
2010-05-04 0 86.80 86.75 86.80 86.50 88.30 961,022 83,600,370 86.991 33.45 33.43 33.45 33.33 34.03 2,493,992 33.521 -0.69%
2010-05-03 0 87.40 87.25 87.40 86.10 88.90 2,882,966 252,687,002 87.648 33.68 33.62 33.68 33.18 34.26 7,481,717 33.774 -0.63%
2010-04-30 0 87.95 87.75 87.95 87.60 89.00 2,402,273 211,620,233 88.092 33.89 33.81 33.89 33.76 34.29 6,234,248 33.945 -0.57%
2010-04-29 0 88.45 88.50 88.55 88.35 91.00 2,235,821 199,407,217 89.187 34.08 34.10 34.12 34.04 35.07 5,802,281 34.367 -2.27%
2010-04-28 0 90.50 90.50 90.55 90.40 91.00 1,467,678 132,959,695 90.592 34.87 34.87 34.89 34.83 35.07 3,808,838 34.908 -1.58%
2010-04-27 0 91.95 91.80 92.00 90.10 92.35 1,192,619 108,832,172 91.255 35.43 35.37 35.45 34.72 35.59 3,095,020 35.164 -0.49%
2010-04-26 0 92.40 92.35 92.40 91.00 92.85 2,099,607 193,850,767 92.327 35.60 35.59 35.60 35.07 35.78 5,448,786 35.577 2.04%
2010-04-23 0 90.55 90.50 91.00 90.15 91.40 1,324,530 120,049,227 90.635 34.89 34.87 35.07 34.74 35.22 3,437,348 34.925 -0.88%
2010-04-22 0 91.35 91.30 91.35 90.15 92.00 2,614,348 237,991,783 91.033 35.20 35.18 35.20 34.74 35.45 6,784,614 35.078 -3.99%
2010-04-21 0 95.15 95.15 95.30 94.15 95.80 2,637,392 249,840,560 94.730 36.66 36.66 36.72 36.28 36.92 6,844,416 36.503 1.71%
2010-04-20 0 93.55 93.45 93.70 93.05 93.90 2,440,395 227,947,250 93.406 36.05 36.01 36.11 35.86 36.18 6,333,180 35.993 1.74%
2010-04-19 0 91.95 91.90 92.10 91.00 93.80 5,161,400 474,400,621 91.913 35.43 35.41 35.49 35.07 36.14 13,394,585 35.417 -2.18%
2010-04-16 0 94.00 93.95 94.00 93.60 95.80 1,946,315 183,559,752 94.311 36.22 36.20 36.22 36.07 36.92 5,050,971 36.341 -3.04%
2010-04-15 0 96.95 96.60 96.95 96.60 97.45 2,009,562 194,892,619 96.983 37.36 37.22 37.36 37.22 37.55 5,215,106 37.371 -0.36%
2010-04-14 0 97.30 97.10 97.35 97.00 97.70 973,882 94,841,893 97.385 37.49 37.42 37.51 37.38 37.65 2,527,366 37.526 0.36%
2010-04-13 0 96.95 96.80 96.95 96.00 97.50 2,649,673 256,522,229 96.813 37.36 37.30 37.36 36.99 37.57 6,876,287 37.305 0.41%
2010-04-12 0 96.55 96.50 96.90 96.30 98.00 2,456,678 238,295,228 96.999 37.20 37.18 37.34 37.11 37.76 6,375,437 37.377 -0.46%
2010-04-09 0 97.00 96.70 97.10 95.95 97.35 1,443,619 140,014,672 96.989 37.38 37.26 37.42 36.97 37.51 3,746,402 37.373 1.41%
2010-04-08 0 95.65 95.35 95.80 95.20 97.00 1,009,689 96,641,892 95.715 36.86 36.74 36.92 36.68 37.38 2,620,290 36.882 -1.03%
2010-04-07 0 96.65 96.40 96.45 96.25 97.60 2,538,322 245,005,561 96.523 37.24 37.15 37.17 37.09 37.61 6,587,315 37.194 1.74%
2010-04-01 0 95.00 94.95 95.00 94.50 96.50 2,015,157 191,941,533 95.249 36.61 36.59 36.61 36.41 37.18 5,229,626 36.703 1.71%
2010-03-31 0 93.40 93.35 93.85 93.25 95.00 1,848,272 174,029,546 94.158 35.99 35.97 36.16 35.93 36.61 4,796,535 36.282 -1.89%
2010-03-30 0 95.20 95.10 95.20 94.20 95.45 1,479,135 140,596,110 95.053 36.68 36.65 36.68 36.30 36.78 3,838,571 36.627 0.05%
2010-03-29 0 95.15 95.15 95.30 93.75 95.35 1,241,941 117,878,626 94.915 36.66 36.66 36.72 36.13 36.74 3,223,018 36.574 0.85%
2010-03-26 0 94.35 93.90 94.40 92.05 94.45 1,858,231 174,224,594 93.758 36.36 36.18 36.38 35.47 36.39 4,822,380 36.128 2.00%
2010-03-25 0 92.50 92.50 92.70 91.45 93.30 1,256,510 116,228,856 92.501 35.64 35.64 35.72 35.24 35.95 3,260,826 35.644 -0.43%
2010-03-24 0 92.90 92.90 93.00 92.70 93.70 1,201,500 112,239,168 93.416 35.80 35.80 35.84 35.72 36.11 3,118,067 35.996 0.22%
2010-03-23 0 92.70 92.60 92.80 92.60 93.80 1,483,197 138,184,588 93.167 35.72 35.68 35.76 35.68 36.14 3,849,112 35.900 1.48%
2010-03-22 0 91.35 91.30 91.65 91.05 92.70 1,731,484 158,936,718 91.792 35.20 35.18 35.32 35.08 35.72 4,493,453 35.371 -2.09%
2010-03-19 0 93.30 92.85 93.35 92.60 93.45 1,460,641 135,832,743 92.995 35.95 35.78 35.97 35.68 36.01 3,790,576 35.834 1.19%
2010-03-18 0 92.20 91.95 92.25 91.20 92.30 1,670,500 153,221,300 91.722 35.53 35.43 35.55 35.14 35.57 4,335,191 35.344 0.71%
2010-03-17 0 91.55 91.50 91.85 91.30 92.35 3,372,419 308,071,669 91.350 35.28 35.26 35.39 35.18 35.59 8,751,918 35.200 0.88%
2010-03-16 0 90.75 90.50 90.90 90.50 92.00 1,482,711 134,772,272 90.896 34.97 34.87 35.03 34.87 35.45 3,847,851 35.025 -0.22%
2010-03-15 0 90.95 90.95 91.20 90.60 92.45 1,418,269 129,215,624 91.108 35.05 35.05 35.14 34.91 35.62 3,680,615 35.107 -1.68%
2010-03-12 0 92.50 92.25 92.45 92.10 93.00 2,047,911 189,501,654 92.534 35.64 35.55 35.62 35.49 35.84 5,314,627 35.657 -0.05%
2010-03-11 0 92.55 92.50 92.60 91.40 93.00 2,786,337 257,368,295 92.368 35.66 35.64 35.68 35.22 35.84 7,230,950 35.593 1.09%
2010-03-10 0 91.55 91.55 91.80 91.00 92.50 1,163,812 106,451,942 91.468 35.28 35.28 35.37 35.07 35.64 3,020,262 35.246 -0.33%
2010-03-09 0 91.85 91.50 91.85 91.30 92.35 1,400,594 128,636,493 91.844 35.39 35.26 35.39 35.18 35.59 3,634,745 35.391 0.00%
2010-03-08 0 91.85 91.55 91.70 90.30 91.90 2,328,804 212,657,121 91.316 35.39 35.28 35.34 34.80 35.41 6,043,586 35.187 2.86%
2010-03-05 0 89.30 88.95 89.35 88.45 90.85 2,456,500 219,726,259 89.447 34.41 34.28 34.43 34.08 35.01 6,374,975 34.467 1.36%
2010-03-04 0 88.10 88.10 88.35 87.80 91.00 1,372,500 122,705,211 89.403 33.95 33.95 34.04 33.83 35.07 3,561,837 34.450 -0.73%
2010-03-03 0 88.75 88.95 89.45 88.30 90.00 1,907,672 170,079,011 89.155 34.20 34.28 34.47 34.03 34.68 4,950,687 34.355 -0.67%
2010-03-02 0 89.35 89.35 89.50 87.20 89.75 2,369,414 211,589,207 89.300 34.43 34.43 34.49 33.60 34.58 6,148,974 34.410 1.42%
2010-03-01 0 88.10 87.80 87.90 87.50 89.05 1,784,391 157,591,435 88.317 33.95 33.83 33.87 33.72 34.31 4,630,755 34.031 1.67%
2010-02-26 0 86.65 86.45 86.75 86.10 87.20 2,798,453 242,332,356 86.595 33.39 33.31 33.43 33.18 33.60 7,262,393 33.368 1.70%
2010-02-25 0 85.20 85.00 85.20 84.90 86.95 2,497,539 214,168,966 85.752 32.83 32.75 32.83 32.71 33.50 6,481,477 33.043 -1.33%
2010-02-24 0 86.35 86.35 86.40 85.20 87.50 1,806,616 156,678,332 86.725 33.27 33.27 33.29 32.83 33.72 4,688,432 33.418 -0.46%
2010-02-23 0 86.75 86.70 86.85 84.60 87.50 1,807,521 156,410,832 86.533 33.43 33.41 33.47 32.60 33.72 4,690,780 33.344 -0.12%
2010-02-22 0 86.85 86.85 86.95 86.70 87.70 1,062,059 92,326,858 86.932 33.47 33.47 33.50 33.41 33.79 2,756,198 33.498 1.28%
2010-02-19 0 85.75 85.30 85.85 85.20 87.50 882,301 75,731,845 85.834 33.04 32.87 33.08 32.83 33.72 2,289,700 33.075 -2.00%
2010-02-18 0 87.50 87.00 87.60 87.10 87.90 588,726 51,495,116 87.469 33.72 33.52 33.76 33.56 33.87 1,527,830 33.705 -0.11%
2010-02-17 0 87.60 87.55 87.60 86.70 89.05 1,268,542 111,395,221 87.814 33.76 33.74 33.76 33.41 34.31 3,292,051 33.838 0.46%
2010-02-12 0 87.20 87.05 87.20 86.50 88.40 1,292,568 113,105,173 87.504 33.60 33.54 33.60 33.33 34.06 3,354,402 33.718 0.11%
2010-02-11 0 87.10 86.85 86.95 85.30 87.20 2,137,191 183,567,321 85.892 33.56 33.47 33.50 32.87 33.60 5,546,322 33.097 2.83%
2010-02-10 0 84.70 84.50 84.80 82.80 85.25 2,040,874 171,876,855 84.217 32.64 32.56 32.68 31.91 32.85 5,296,365 32.452 1.74%
2010-02-09 0 83.25 83.20 83.30 81.65 84.25 2,326,412 193,504,068 83.177 32.08 32.06 32.10 31.46 32.46 6,037,378 32.051 1.28%
2010-02-08 0 82.20 82.20 82.30 80.05 83.00 2,065,790 169,499,249 82.051 31.67 31.67 31.71 30.85 31.98 5,361,026 31.617 -0.12%
2010-02-05 0 82.30 82.30 82.60 82.30 84.00 2,607,417 216,693,095 83.106 31.71 31.71 31.83 31.71 32.37 6,766,627 32.024 -4.75%
2010-02-04 0 86.40 85.90 86.35 85.45 87.15 2,320,071 199,755,606 86.099 33.29 33.10 33.27 32.93 33.58 6,020,922 33.177 -2.32%
2010-02-03 0 88.45 88.35 88.50 86.75 89.00 2,027,837 178,217,551 87.886 34.08 34.04 34.10 33.43 34.29 5,262,532 33.865 -0.28%
2010-02-02 0 88.70 88.85 89.05 87.00 89.20 2,533,578 223,251,914 88.117 34.18 34.24 34.31 33.52 34.37 6,575,004 33.955 0.68%
2010-02-01 0 88.10 87.85 88.25 84.20 88.65 3,084,564 267,916,611 86.857 33.95 33.85 34.01 32.45 34.16 8,004,893 33.469 3.83%
2010-01-29 0 84.85 84.45 84.75 84.00 86.10 1,193,388 101,253,788 84.846 32.70 32.54 32.66 32.37 33.18 3,097,016 32.694 -2.13%
2010-01-28 0 86.70 86.60 86.65 83.80 87.00 1,979,201 170,242,899 86.016 33.41 33.37 33.39 32.29 33.52 5,136,315 33.145 2.91%
2010-01-27 0 84.25 84.20 84.45 83.70 84.85 2,084,048 175,200,588 84.067 32.46 32.45 32.54 32.25 32.70 5,408,408 32.394 -0.41%
2010-01-26 0 84.60 84.35 84.60 84.00 86.60 1,738,383 147,294,978 84.731 32.60 32.50 32.60 32.37 33.37 4,511,357 32.650 -2.98%
2010-01-25 0 87.20 86.70 87.05 85.45 87.30 1,441,281 125,091,324 86.792 33.60 33.41 33.54 32.93 33.64 3,740,334 33.444 1.04%
2010-01-22 0 86.30 86.40 86.50 84.50 86.65 4,100,566 351,945,766 85.829 33.25 33.29 33.33 32.56 33.39 10,641,566 33.073 -1.54%
2010-01-21 0 87.65 87.60 87.70 87.30 89.95 2,412,404 212,679,347 88.161 33.77 33.76 33.79 33.64 34.66 6,260,540 33.971 -0.62%
2010-01-20 0 88.20 88.15 88.25 87.50 90.65 2,745,840 243,290,068 88.603 33.99 33.97 34.01 33.72 34.93 7,125,855 34.142 -2.49%
2010-01-19 0 90.45 90.45 90.80 89.35 91.30 1,533,588 138,233,700 90.137 34.85 34.85 34.99 34.43 35.18 3,979,884 34.733 1.06%
2010-01-18 0 89.50 89.20 89.50 88.95 90.25 2,713,537 243,343,211 89.677 34.49 34.37 34.49 34.28 34.78 7,042,024 34.556 -1.43%
2010-01-15 0 90.80 90.75 90.80 90.35 91.50 1,948,624 177,038,881 90.853 34.99 34.97 34.99 34.82 35.26 5,056,963 35.009 -0.60%
2010-01-14 0 91.35 91.10 91.15 91.10 93.80 4,473,767 412,972,723 92.310 35.20 35.10 35.12 35.10 36.14 11,610,077 35.570 -2.30%
2010-01-13 0 93.50 93.45 93.50 93.05 96.35 3,102,890 292,501,845 94.268 36.03 36.01 36.03 35.86 37.13 8,052,451 36.325 -5.17%
2010-01-12 0 98.60 98.45 98.65 98.35 100.0 1,134,439 112,855,789 99.482 37.99 37.94 38.01 37.90 38.53 2,944,034 38.334 -0.60%
2010-01-11 0 99.20 99.25 99.60 99.10 100.0 1,138,243 113,491,984 99.708 38.23 38.24 38.38 38.19 38.53 2,953,906 38.421 0.25%
2010-01-08 0 98.95 98.65 98.95 97.55 99.30 1,119,370 110,706,884 98.901 38.13 38.01 38.13 37.59 38.26 2,904,928 38.110 0.25%
2010-01-07 0 98.70 98.20 99.00 97.25 99.60 1,380,490 135,685,474 98.288 38.03 37.84 38.15 37.47 38.38 3,582,573 37.874 0.15%
2010-01-06 0 98.55 98.35 98.70 97.60 99.60 1,432,258 141,079,630 98.502 37.97 37.90 38.03 37.61 38.38 3,716,918 37.956 -0.25%
2010-01-05 0 98.80 98.85 98.90 95.00 98.90 2,499,295 243,982,242 97.620 38.07 38.09 38.11 36.61 38.11 6,486,034 37.617 3.78%
2010-01-04 0 95.20 95.00 95.30 93.90 95.50 718,240 68,170,549 94.913 36.68 36.61 36.72 36.18 36.80 1,863,937 36.573 1.28%
2009-12-31 0 94.00 94.30 94.35 92.55 94.45 730,402 68,603,947 93.926 36.22 36.34 36.36 35.66 36.39 1,895,500 36.193 1.79%
2009-12-30 0 92.35 92.55 92.60 91.20 92.60 375,800 34,557,955 91.958 35.59 35.66 35.68 35.14 35.68 975,256 35.435 0.33%
2009-12-29 0 92.05 92.00 92.05 92.00 92.75 1,054,713 97,316,631 92.268 35.47 35.45 35.47 35.45 35.74 2,737,134 35.554 -0.59%
2009-12-28 0 92.60 92.75 92.80 92.40 93.50 953,184 88,709,490 93.066 35.68 35.74 35.76 35.60 36.03 2,473,651 35.862 0.00%
2009-12-24 0 92.60 92.45 92.55 92.00 92.80 581,000 53,592,650 92.242 35.68 35.62 35.66 35.45 35.76 1,507,780 35.544 0.43%
2009-12-23 0 92.20 92.25 92.30 91.30 92.55 1,283,198 117,928,273 91.902 35.53 35.55 35.57 35.18 35.66 3,330,086 35.413 -0.22%
2009-12-22 0 92.40 92.60 92.70 92.00 93.85 850,214 78,568,746 92.411 35.60 35.68 35.72 35.45 36.16 2,206,429 35.609 -1.12%
2009-12-21 0 93.45 93.00 93.50 91.50 93.70 1,191,000 110,954,425 93.161 36.01 35.84 36.03 35.26 36.11 3,090,818 35.898 1.19%
2009-12-18 0 92.35 92.55 92.70 90.30 92.75 1,342,716 123,521,580 91.994 35.59 35.66 35.72 34.80 35.74 3,484,544 35.448 1.21%
2009-12-17 0 91.25 91.20 91.40 90.30 92.90 1,972,420 180,180,542 91.350 35.16 35.14 35.22 34.80 35.80 5,118,717 35.200 -0.71%
2009-12-16 0 91.90 91.60 92.05 91.50 93.85 1,902,420 175,229,650 92.109 35.41 35.30 35.47 35.26 36.16 4,937,057 35.493 -1.55%
2009-12-15 0 93.35 93.20 93.40 92.70 95.30 1,603,255 150,082,377 93.611 35.97 35.91 35.99 35.72 36.72 4,160,680 36.072 -1.69%
2009-12-14 0 94.95 94.65 95.00 92.35 95.00 2,306,789 216,617,149 93.904 36.59 36.47 36.61 35.59 36.61 5,986,453 36.185 1.82%
2009-12-11 0 93.25 93.45 93.50 93.20 96.20 1,987,591 187,842,402 94.508 35.93 36.01 36.03 35.91 37.07 5,158,088 36.417 -1.84%
2009-12-10 0 95.00 94.70 94.95 93.85 95.45 1,920,250 182,192,771 94.880 36.61 36.49 36.59 36.16 36.78 4,983,328 36.560 0.32%
2009-12-09 0 94.70 94.60 94.70 93.50 94.90 2,241,678 211,816,439 94.490 36.49 36.45 36.49 36.03 36.57 5,817,481 36.410 0.32%
2009-12-08 0 94.40 94.25 94.40 92.80 94.50 1,361,400 127,733,675 93.825 36.38 36.32 36.38 35.76 36.41 3,533,031 36.154 0.80%
2009-12-07 0 93.65 93.50 93.90 92.75 93.90 911,000 85,013,806 93.319 36.09 36.03 36.18 35.74 36.18 2,364,178 35.959 0.11%
2009-12-04 0 93.55 93.40 93.60 91.80 94.30 1,700,673 158,558,548 93.233 36.05 35.99 36.07 35.37 36.34 4,413,494 35.926 -1.42%
2009-12-03 0 94.90 94.50 94.70 92.85 94.95 2,447,274 230,008,678 93.986 36.57 36.41 36.49 35.78 36.59 6,351,032 36.216 2.87%
2009-12-02 0 92.25 92.15 92.25 90.20 92.55 3,025,860 278,510,412 92.043 35.55 35.51 35.55 34.76 35.66 7,852,547 35.468 2.79%
2009-12-01 0 89.75 89.50 89.75 88.50 89.80 2,377,315 212,130,083 89.231 34.58 34.49 34.58 34.10 34.60 6,169,479 34.384 0.90%
2009-11-30 0 88.95 88.90 89.00 88.60 89.20 2,670,402 237,527,393 88.948 34.28 34.26 34.29 34.14 34.37 6,930,082 34.275 1.02%
2009-11-27 0 88.05 88.00 88.10 87.70 89.70 1,533,853 135,426,879 88.292 33.93 33.91 33.95 33.79 34.56 3,980,572 34.022 -2.49%
2009-11-26 0 90.30 90.20 90.30 89.70 91.50 1,307,612 118,370,191 90.524 34.80 34.76 34.80 34.56 35.26 3,393,444 34.882 -1.10%
2009-11-25 0 91.30 91.00 91.35 90.15 91.65 1,679,800 152,641,432 90.869 35.18 35.07 35.20 34.74 35.32 4,359,326 35.015 1.28%
2009-11-24 0 90.15 90.15 90.35 90.00 91.80 2,034,551 184,820,378 90.841 34.74 34.74 34.82 34.68 35.37 5,279,956 35.004 -1.21%
2009-11-23 0 91.25 91.00 91.30 90.00 91.70 2,023,041 183,380,667 90.646 35.16 35.07 35.18 34.68 35.34 5,250,086 34.929 1.28%
2009-11-20 0 90.10 90.00 90.35 89.95 91.00 1,397,504 126,042,860 90.191 34.72 34.68 34.82 34.66 35.07 3,626,726 34.754 -1.31%
2009-11-19 0 91.30 91.20 91.30 90.50 91.60 1,400,291 127,655,499 91.164 35.18 35.14 35.18 34.87 35.30 3,633,959 35.128 0.88%
2009-11-18 0 90.50 90.35 90.60 90.15 91.30 991,995 89,964,979 90.691 34.87 34.82 34.91 34.74 35.18 2,574,371 34.946 -0.06%
2009-11-17 0 90.55 90.50 90.55 90.00 93.05 3,059,750 277,185,333 90.591 34.89 34.87 34.89 34.68 35.86 7,940,497 34.908 -2.37%
2009-11-16 0 92.75 92.80 92.85 89.60 92.90 3,174,330 292,062,211 92.008 35.74 35.76 35.78 34.53 35.80 8,237,849 35.454 3.92%
2009-11-13 0 89.25 89.20 89.25 87.90 90.00 3,736,305 332,851,844 89.086 34.39 34.37 34.39 33.87 34.68 9,696,256 34.328 0.90%
2009-11-12 0 88.45 88.35 88.50 87.80 90.95 5,026,737 446,116,100 88.749 34.08 34.04 34.10 33.83 35.05 13,045,115 34.198 -1.78%
2009-11-11 0 90.05 90.05 90.10 90.00 91.10 2,709,832 245,757,691 90.691 34.70 34.70 34.72 34.68 35.10 7,032,409 34.946 -0.17%
2009-11-10 0 90.20 90.15 90.35 90.05 93.00 5,110,008 464,261,011 90.853 34.76 34.74 34.82 34.70 35.84 13,261,215 35.009 -2.80%
2009-11-09 0 92.80 92.55 92.80 92.50 93.50 2,863,595 266,234,899 92.972 35.76 35.66 35.76 35.64 36.03 7,431,446 35.825 -0.22%
2009-11-06 0 93.00 92.65 93.15 92.15 93.80 2,540,053 236,359,493 93.053 35.84 35.70 35.89 35.51 36.14 6,591,807 35.857 0.92%
2009-11-05 0 92.15 92.00 92.10 91.20 93.80 4,225,935 390,203,251 92.335 35.51 35.45 35.49 35.14 36.14 10,966,917 35.580 -3.36%
2009-11-04 0 95.35 95.70 95.75 94.60 97.05 3,871,336 372,313,082 96.172 36.74 36.88 36.90 36.45 37.40 10,046,681 37.058 -0.73%
2009-11-03 0 96.05 96.10 96.15 96.00 101.0 4,314,485 425,743,859 98.678 37.01 37.03 37.05 36.99 38.92 11,196,717 38.024 1.11%
2009-11-02 0 95.00 94.85 95.00 93.00 95.50 1,853,214 174,126,413 93.959 36.61 36.55 36.61 35.84 36.80 4,809,360 36.206 -1.04%
2009-10-30 0 96.00 95.55 95.65 94.65 96.65 1,870,564 179,361,131 95.886 36.99 36.82 36.86 36.47 37.24 4,854,386 36.948 1.43%
2009-10-29 0 94.65 94.55 94.65 93.05 96.35 1,817,746 171,571,466 94.387 36.47 36.43 36.47 35.86 37.13 4,717,316 36.371 -1.76%
2009-10-28 0 96.35 96.05 96.45 94.05 97.30 1,297,288 124,435,165 95.919 37.13 37.01 37.17 36.24 37.49 3,366,651 36.961 -0.67%
2009-10-27 0 97.00 96.70 97.00 96.10 97.75 1,944,285 188,236,518 96.815 37.38 37.26 37.38 37.03 37.67 5,045,703 37.306 -0.21%
2009-10-23 0 97.20 97.20 97.40 96.05 98.35 2,742,358 267,089,152 97.394 37.45 37.45 37.53 37.01 37.90 7,116,818 37.529 1.14%
2009-10-22 0 96.10 96.05 96.10 94.15 96.45 1,821,467 173,654,781 95.338 37.03 37.01 37.03 36.28 37.17 4,726,972 36.737 2.18%
2009-10-21 0 94.05 93.60 94.30 92.75 95.00 1,119,026 105,234,923 94.042 36.24 36.07 36.34 35.74 36.61 2,904,035 36.237 -0.05%
2009-10-20 0 94.10 94.10 94.20 92.40 94.35 1,546,003 144,239,803 93.299 36.26 36.26 36.30 35.60 36.36 4,012,103 35.951 -0.16%
2009-10-19 0 94.25 93.30 93.40 92.40 94.60 969,603 91,193,533 94.052 36.32 35.95 35.99 35.60 36.45 2,516,261 36.242 0.69%
2009-10-16 0 93.60 93.30 94.00 93.30 94.70 1,778,591 167,463,183 94.155 36.07 35.95 36.22 35.95 36.49 4,615,703 36.281 0.48%
2009-10-15 0 93.15 92.90 93.25 92.10 94.35 2,254,280 210,406,540 93.336 35.89 35.80 35.93 35.49 36.36 5,850,185 35.966 0.05%
2009-10-14 0 93.10 92.65 93.60 92.30 94.30 2,036,400 189,335,141 92.975 35.87 35.70 36.07 35.57 36.34 5,284,755 35.827 -1.06%
2009-10-13 0 94.10 93.80 94.10 91.25 94.40 1,581,792 148,482,669 93.870 36.26 36.14 36.26 35.16 36.38 4,104,981 36.171 2.51%
2009-10-12 0 91.80 91.55 91.80 91.25 93.65 582,740 53,636,417 92.042 35.37 35.28 35.37 35.16 36.09 1,512,295 35.467 -2.08%
2009-10-09 0 93.75 93.85 93.90 91.95 94.30 1,903,650 177,981,181 93.495 36.13 36.16 36.18 35.43 36.34 4,940,249 36.027 1.35%
2009-10-08 0 92.50 92.10 92.50 90.70 92.75 2,816,942 256,924,646 91.207 35.64 35.49 35.64 34.95 35.74 7,310,375 35.145 2.15%
2009-10-07 0 90.55 90.30 90.50 88.80 90.80 2,079,240 187,321,991 90.092 34.89 34.80 34.87 34.22 34.99 5,395,931 34.715 3.49%
2009-10-06 0 87.50 87.40 87.50 87.00 88.00 2,327,595 203,480,654 87.421 33.72 33.68 33.72 33.52 33.91 6,040,448 33.686 -0.23%
2009-10-05 0 87.70 87.35 87.60 87.25 89.25 1,919,115 168,892,202 88.005 33.79 33.66 33.76 33.62 34.39 4,980,383 33.911 -1.57%
2009-10-02 0 89.10 88.60 89.20 88.45 89.50 1,649,051 146,643,896 88.926 34.33 34.14 34.37 34.08 34.49 4,279,527 34.266 -2.20%
2009-09-30 0 91.10 91.00 91.30 88.60 91.50 1,824,093 163,826,235 89.812 35.10 35.07 35.18 34.14 35.26 4,733,787 34.608 2.30%
2009-09-29 0 89.05 89.00 89.25 88.40 90.00 1,318,255 117,535,490 89.160 34.31 34.29 34.39 34.06 34.68 3,421,064 34.356 0.74%
2009-09-28 0 88.40 88.35 88.40 88.10 89.45 941,046 83,212,403 88.425 34.06 34.04 34.06 33.95 34.47 2,442,151 34.073 -2.37%
2009-09-25 0 90.55 89.90 91.15 88.75 91.20 1,390,678 125,305,497 90.104 34.89 34.64 35.12 34.20 35.14 3,609,012 34.720 0.61%
2009-09-24 0 90.00 90.00 90.40 88.70 90.50 1,521,616 136,467,347 89.686 34.68 34.68 34.83 34.18 34.87 3,948,815 34.559 -1.53%
2009-09-23 0 91.40 91.15 91.50 89.95 92.70 1,184,763 107,675,419 90.884 35.22 35.12 35.26 34.66 35.72 3,074,633 35.021 -1.19%
2009-09-22 0 92.50 92.55 92.60 90.90 92.65 1,600,975 147,495,688 92.129 35.64 35.66 35.68 35.03 35.70 4,154,763 35.500 1.76%
2009-09-21 0 90.90 90.85 90.95 89.80 91.05 2,252,838 204,043,784 90.572 35.03 35.01 35.05 34.60 35.08 5,846,443 34.901 0.66%
2009-09-18 0 90.30 90.35 90.50 87.95 90.70 3,011,133 271,250,708 90.083 34.80 34.82 34.87 33.89 34.95 7,814,329 34.712 1.23%
2009-09-17 0 89.20 88.55 89.40 86.40 90.00 2,676,416 237,317,479 88.670 34.37 34.12 34.45 33.29 34.68 6,945,689 34.168 3.18%
2009-09-16 0 86.45 86.00 86.60 84.15 86.80 1,296,664 111,059,002 85.650 33.31 33.14 33.37 32.43 33.45 3,365,032 33.004 2.19%
2009-09-15 0 84.60 84.60 84.80 84.40 87.00 913,323 77,484,391 84.838 32.60 32.60 32.68 32.52 33.52 2,370,206 32.691 -1.97%
2009-09-14 0 86.90 86.70 86.90 86.05 87.60 2,220,257 192,870,079 86.868 33.25 33.18 33.25 32.93 33.52 5,801,950 33.242 0.06%
2009-09-11 0 86.85 86.50 86.55 84.50 87.70 1,202,313 104,349,176 86.790 33.24 33.10 33.12 32.34 33.56 3,141,870 33.212 0.58%
2009-09-10 0 86.35 86.05 86.40 86.00 87.85 1,009,066 87,643,316 86.856 33.04 32.93 33.06 32.91 33.62 2,636,880 33.238 0.06%
2009-09-09 0 86.30 85.90 86.55 85.40 87.00 1,461,162 126,018,872 86.246 33.02 32.87 33.12 32.68 33.29 3,818,292 33.004 -0.12%
2009-09-08 0 86.40 85.60 86.35 83.55 87.30 1,739,291 148,767,969 85.534 33.06 32.76 33.04 31.97 33.41 4,545,095 32.732 3.91%
2009-09-07 0 83.15 83.50 83.60 81.60 83.60 1,128,058 93,254,157 82.668 31.82 31.95 31.99 31.23 31.99 2,947,828 31.635 2.15%
2009-09-04 0 81.40 81.20 81.25 79.00 83.20 2,569,685 208,924,156 81.303 31.15 31.07 31.09 30.23 31.84 6,715,071 31.113 1.69%
2009-09-03 0 80.05 79.50 80.00 77.50 80.30 1,440,332 114,564,731 79.541 30.63 30.42 30.61 29.66 30.73 3,763,859 30.438 2.17%
2009-09-02 0 78.35 78.35 78.40 76.60 78.45 2,653,236 206,152,954 77.699 29.98 29.98 30.00 29.31 30.02 6,933,405 29.733 -1.69%
2009-09-01 0 79.70 79.60 79.70 79.60 81.25 2,172,148 173,623,737 79.932 30.50 30.46 30.50 30.46 31.09 5,676,232 30.588 -1.42%
2009-08-31 0 80.85 80.85 81.05 80.60 84.00 2,113,316 172,682,738 81.712 30.94 30.94 31.02 30.84 32.14 5,522,493 31.269 -4.77%
2009-08-28 0 84.90 84.90 84.95 83.20 85.05 1,535,840 129,768,906 84.494 32.49 32.49 32.51 31.84 32.55 4,013,439 32.334 0.41%
2009-08-27 0 84.55 84.55 85.00 82.85 85.25 1,971,735 167,207,213 84.802 32.36 32.36 32.53 31.70 32.62 5,152,515 32.452 1.08%
2009-08-26 0 83.65 83.45 83.80 82.60 84.80 706,349 58,979,318 83.499 32.01 31.93 32.07 31.61 32.45 1,845,823 31.953 -0.06%
2009-08-25 0 83.70 83.40 83.75 82.50 83.95 1,396,500 116,062,300 83.109 32.03 31.92 32.05 31.57 32.13 3,649,318 31.804 -1.53%
2009-08-24 0 85.00 84.65 85.15 84.50 87.00 2,141,536 183,567,239 85.718 32.53 32.39 32.58 32.34 33.29 5,596,237 32.802 -0.82%
2009-08-21 0 85.70 85.40 85.55 84.10 86.20 2,013,017 171,669,098 85.280 32.80 32.68 32.74 32.18 32.99 5,260,393 32.634 0.94%
2009-08-20 0 84.90 84.80 84.95 84.05 85.40 1,621,272 137,705,610 84.937 32.49 32.45 32.51 32.16 32.68 4,236,689 32.503 2.10%
2009-08-19 0 83.15 83.15 83.30 82.05 84.75 1,251,495 104,110,550 83.189 31.82 31.82 31.88 31.40 32.43 3,270,392 31.834 -0.18%
2009-08-18 0 83.30 83.00 83.80 81.45 84.55 1,953,006 162,666,151 83.290 31.88 31.76 32.07 31.17 32.36 5,103,573 31.873 1.83%
2009-08-17 0 81.80 81.55 81.95 81.05 84.65 2,049,258 169,072,993 82.504 31.30 31.21 31.36 31.02 32.39 5,355,097 31.572 -2.39%
2009-08-14 0 83.80 84.10 84.20 82.50 84.50 1,447,459 120,902,345 83.527 32.07 32.18 32.22 31.57 32.34 3,782,483 31.964 0.72%
2009-08-13 0 83.20 82.90 83.20 82.55 85.75 2,618,284 219,632,141 83.884 31.84 31.72 31.84 31.59 32.81 6,842,069 32.100 -0.78%
2009-08-12 0 83.85 83.90 83.95 83.00 87.00 2,916,744 245,448,896 84.152 32.09 32.11 32.13 31.76 33.29 7,622,001 32.203 -2.90%
2009-08-11 0 86.35 85.75 86.35 84.20 86.50 985,016 84,517,932 85.804 33.04 32.81 33.04 32.22 33.10 2,574,032 32.835 2.01%
2009-08-10 0 84.65 84.90 84.95 83.70 86.45 1,771,553 151,034,601 85.255 32.39 32.49 32.51 32.03 33.08 4,629,402 32.625 1.80%
2009-08-07 0 83.15 83.20 83.25 82.20 86.20 2,196,050 183,857,580 83.722 31.82 31.84 31.86 31.46 32.99 5,738,692 32.038 -3.54%
2009-08-06 0 86.20 85.85 86.20 84.70 87.00 1,695,200 145,394,587 85.768 32.99 32.85 32.99 32.41 33.29 4,429,877 32.821 1.23%
2009-08-05 0 85.15 85.00 85.20 85.00 87.90 1,512,901 131,140,241 86.681 32.58 32.53 32.60 32.53 33.64 3,953,495 33.171 -2.13%
2009-08-04 0 87.00 86.30 87.20 86.15 88.45 1,600,215 139,600,845 87.239 33.29 33.02 33.37 32.97 33.85 4,181,663 33.384 -1.08%
2009-08-03 0 87.95 87.60 87.95 85.25 88.00 1,889,733 163,914,928 86.740 33.66 33.52 33.66 32.62 33.68 4,938,228 33.193 1.03%
2009-07-31 0 87.05 86.80 87.05 86.00 88.00 2,127,541 185,216,152 87.056 33.31 33.22 33.31 32.91 33.68 5,559,665 33.314 -0.97%
2009-07-30 0 87.90 87.75 87.85 85.40 87.90 2,280,988 198,782,021 87.147 33.64 33.58 33.62 32.68 33.64 5,960,651 33.349 2.03%
2009-07-29 0 86.15 86.25 86.95 84.55 87.00 2,590,708 224,271,156 86.568 32.97 33.01 33.27 32.36 33.29 6,770,008 33.127 -0.35%
2009-07-28 0 86.45 86.10 86.70 84.35 87.00 1,427,606 123,251,929 86.335 33.08 32.95 33.18 32.28 33.29 3,730,603 33.038 -0.46%
2009-07-27 0 86.85 86.50 86.85 83.50 86.90 2,826,422 241,027,978 85.277 33.24 33.10 33.24 31.95 33.25 7,385,973 32.633 4.39%
2009-07-24 0 83.20 83.05 83.70 82.85 85.10 2,419,629 202,613,037 83.737 31.84 31.78 32.03 31.70 32.57 6,322,946 32.044 -3.03%
2009-07-23 0 85.80 85.50 85.85 82.50 86.00 2,957,242 250,881,381 84.836 32.83 32.72 32.85 31.57 32.91 7,727,830 32.465 4.57%
2009-07-22 0 82.05 81.90 82.20 81.80 85.40 3,479,302 289,827,808 83.301 31.40 31.34 31.46 31.30 32.68 9,092,071 31.877 -4.65%
2009-07-21 0 86.05 86.10 86.45 85.20 87.45 2,356,300 202,905,220 86.112 32.93 32.95 33.08 32.60 33.46 6,157,456 32.953 -0.35%
2009-07-20 0 86.35 86.15 86.35 81.05 86.45 4,392,936 373,820,870 85.096 33.04 32.97 33.04 31.02 33.08 11,479,569 32.564 6.60%
2009-07-17 0 81.00 80.90 81.00 79.40 81.00 1,560,225 125,319,510 80.321 31.00 30.96 31.00 30.38 31.00 4,077,162 30.737 2.40%
2009-07-16 0 79.10 79.00 79.25 78.70 80.45 1,454,121 115,699,703 79.567 30.27 30.23 30.33 30.12 30.79 3,799,892 30.448 0.32%
2009-07-15 0 78.85 78.55 78.95 76.65 79.00 2,875,392 223,119,354 77.596 30.17 30.06 30.21 29.33 30.23 7,513,941 29.694 3.82%
2009-07-14 0 75.95 75.65 76.25 74.80 76.85 2,537,591 192,394,887 75.818 29.06 28.95 29.18 28.62 29.41 6,631,203 29.014 4.18%
2009-07-13 0 72.90 72.90 72.95 71.45 73.90 2,377,005 172,788,189 72.692 27.90 27.90 27.92 27.34 28.28 6,211,562 27.817 0.14%
2009-07-10 0 72.80 72.70 72.90 72.15 73.45 2,255,670 164,014,910 72.712 27.86 27.82 27.90 27.61 28.11 5,894,491 27.825 -0.14%
2009-07-09 0 72.90 72.80 72.90 72.05 74.75 1,338,495 98,297,740 73.439 27.90 27.86 27.90 27.57 28.60 3,497,740 28.103 -1.49%
2009-07-08 0 74.00 73.90 74.05 71.15 74.20 1,974,007 143,706,731 72.800 28.32 28.28 28.34 27.23 28.39 5,158,452 27.858 1.86%
2009-07-07 0 72.65 72.00 72.10 71.60 73.50 1,666,566 121,037,703 72.627 27.80 27.55 27.59 27.40 28.13 4,355,051 27.792 -0.62%
2009-07-06 0 73.10 72.70 73.20 72.30 74.00 1,359,519 99,237,472 72.995 27.97 27.82 28.01 27.67 28.32 3,552,679 27.933 -1.08%
2009-07-03 0 73.90 73.85 74.35 71.40 74.65 1,432,693 104,814,566 73.159 28.28 28.26 28.45 27.32 28.57 3,743,897 27.996 1.16%
2009-07-02 0 73.05 72.85 72.90 72.85 78.00 3,500,656 261,827,105 74.794 27.95 27.88 27.90 27.88 29.85 9,147,874 28.622 -6.59%
2009-06-30 0 78.20 77.35 77.60 77.35 80.00 2,760,666 218,585,394 79.179 29.93 29.60 29.70 29.60 30.61 7,214,140 30.300 0.64%
2009-06-29 0 77.70 77.75 77.80 76.25 78.50 2,045,128 158,957,428 77.725 29.73 29.75 29.77 29.18 30.04 5,344,305 29.743 1.24%
2009-06-26 0 76.75 76.55 76.70 74.80 76.85 1,989,394 151,263,736 76.035 29.37 29.29 29.35 28.62 29.41 5,198,661 29.097 2.74%
2009-06-25 0 74.70 74.35 74.90 72.90 75.00 1,708,997 126,568,747 74.060 28.59 28.45 28.66 27.90 28.70 4,465,931 28.341 3.11%
2009-06-24 0 72.45 72.40 72.50 70.00 73.00 1,939,561 139,241,475 71.790 27.72 27.71 27.74 26.79 27.94 5,068,438 27.472 3.57%
2009-06-23 0 69.95 69.90 69.95 69.30 71.20 2,660,893 186,803,767 70.203 26.77 26.75 26.77 26.52 27.25 6,953,415 26.865 -3.45%
2009-06-22 0 72.45 72.30 72.70 71.50 73.45 2,245,976 162,682,454 72.433 27.72 27.67 27.82 27.36 28.11 5,869,158 27.718 1.33%
2009-06-19 0 71.50 71.55 71.80 70.10 73.00 2,062,382 146,653,445 71.109 27.36 27.38 27.48 26.83 27.94 5,389,393 27.211 -0.76%
2009-06-18 0 72.05 72.00 72.05 71.30 72.70 2,188,080 157,698,223 72.072 27.57 27.55 27.57 27.28 27.82 5,717,865 27.580 -1.30%
2009-06-17 0 73.00 72.30 73.00 71.95 73.95 1,970,099 142,806,635 72.487 27.94 27.67 27.94 27.53 28.30 5,148,240 27.739 0.34%
2009-06-16 0 72.75 72.90 72.95 72.00 75.00 2,309,777 167,832,095 72.662 27.84 27.90 27.92 27.55 28.70 6,035,882 27.806 -2.41%
2009-06-15 0 74.55 74.40 74.55 74.15 76.10 2,125,436 160,415,179 75.474 28.53 28.47 28.53 28.38 29.12 5,554,165 28.882 -0.07%
2009-06-12 0 74.60 74.50 74.65 74.10 76.70 2,696,292 203,042,553 75.304 28.55 28.51 28.57 28.36 29.35 7,045,919 28.817 -0.80%
2009-06-11 0 75.20 74.95 75.50 74.20 77.25 2,251,478 170,791,108 75.857 28.78 28.68 28.89 28.39 29.56 5,883,536 29.029 -0.13%
2009-06-10 0 75.30 75.30 75.35 75.05 76.45 3,403,181 257,147,854 75.561 28.82 28.82 28.83 28.72 29.26 8,893,153 28.915 1.07%
2009-06-09 0 74.50 74.40 75.00 73.40 77.45 2,731,798 205,249,001 75.133 28.51 28.47 28.70 28.09 29.64 7,138,703 28.752 -1.00%
2009-06-08 0 75.25 75.20 75.75 75.00 78.45 2,747,144 210,014,970 76.448 28.80 28.78 28.99 28.70 30.02 7,178,805 29.255 -4.08%
2009-06-05 0 78.45 77.70 78.50 75.45 78.60 3,083,453 237,997,419 77.185 30.02 29.73 30.04 28.87 30.08 8,057,643 29.537 3.29%
2009-06-04 0 75.95 75.70 76.00 74.50 78.25 4,077,026 313,715,675 76.947 29.06 28.97 29.08 28.51 29.94 10,654,037 29.446 -3.37%
2009-06-03 0 78.60 78.15 78.65 77.50 78.95 2,618,731 205,299,048 78.396 30.08 29.91 30.10 29.66 30.21 6,843,237 30.000 2.08%
2009-06-02 0 77.00 77.30 77.35 75.70 78.55 4,913,706 385,638,142 78.482 29.47 29.58 29.60 28.97 30.06 12,840,439 30.033 -1.91%
2009-06-01 0 78.50 77.85 78.35 77.85 80.90 4,750,136 377,274,416 79.424 30.04 29.79 29.98 29.79 30.96 12,413,000 30.393 1.29%
2009-05-29 0 77.50 77.50 78.20 73.60 78.30 6,426,762 498,920,756 77.632 29.66 29.66 29.93 28.16 29.96 16,794,340 29.708 3.68%
2009-05-27 0 74.75 74.70 74.80 70.40 75.00 4,804,765 355,607,613 74.011 28.60 28.59 28.62 26.94 28.70 12,555,756 28.322 6.56%
2009-05-26 0 70.15 70.15 70.25 68.00 70.85 3,140,656 220,317,111 70.150 26.84 26.84 26.88 26.02 27.11 8,207,126 26.845 2.41%
2009-05-25 0 68.50 68.50 68.75 65.50 69.95 3,600,474 246,266,281 68.398 26.21 26.21 26.31 25.07 26.77 9,408,717 26.174 3.40%
2009-05-22 0 66.25 66.10 66.40 64.60 68.30 3,368,078 224,076,764 66.530 25.35 25.29 25.41 24.72 26.14 8,801,422 25.459 -2.36%
2009-05-21 0 67.85 67.80 68.35 67.80 70.00 2,732,417 187,973,205 68.794 25.96 25.95 26.16 25.95 26.79 7,140,320 26.326 -3.07%
2009-05-20 0 70.00 69.60 70.10 67.60 70.50 3,020,500 207,681,463 68.757 26.79 26.63 26.83 25.87 26.98 7,893,135 26.312 -0.92%
2009-05-19 0 70.65 70.40 70.60 69.80 71.00 1,889,202 133,057,986 70.431 27.04 26.94 27.02 26.71 27.17 4,936,841 26.952 1.22%
2009-05-18 0 69.80 69.60 69.80 65.30 70.00 2,643,163 179,399,957 67.873 26.71 26.63 26.71 24.99 26.79 6,907,083 25.973 2.80%
2009-05-15 0 67.90 67.20 68.35 67.20 69.90 2,236,937 152,417,576 68.137 25.98 25.72 26.16 25.72 26.75 5,845,538 26.074 2.57%
2009-05-14 0 66.20 66.00 66.20 65.60 69.50 1,598,208 106,763,012 66.802 25.33 25.26 25.33 25.10 26.60 4,176,419 25.563 -3.43%
2009-05-13 0 68.55 68.00 68.60 67.50 70.10 2,616,755 180,376,832 68.931 26.23 26.02 26.25 25.83 26.83 6,838,074 26.378 1.63%
2009-05-12 0 67.45 66.20 66.50 65.30 67.95 1,923,436 128,000,684 66.548 25.81 25.33 25.45 24.99 26.00 5,026,301 25.466 1.81%
2009-05-11 0 66.25 66.75 66.80 63.25 66.80 3,709,609 244,214,846 65.833 25.35 25.54 25.56 24.20 25.56 9,693,907 25.193 1.45%
2009-05-08 0 65.30 65.00 65.05 64.70 66.80 3,546,222 232,155,630 65.466 24.99 24.87 24.89 24.76 25.56 9,266,946 25.052 -2.46%
2009-05-07 0 66.95 66.30 66.95 65.05 67.80 2,911,417 192,354,167 66.069 25.62 25.37 25.62 24.89 25.95 7,608,081 25.283 0.95%
2009-05-06 0 67.80 67.70 67.80 65.00 68.00 2,287,648 152,820,060 66.802 25.38 25.34 25.38 24.33 25.45 6,111,462 25.005 1.57%
2009-05-05 0 66.75 66.75 66.80 64.85 66.80 1,544,730 101,389,219 65.636 24.99 24.99 25.00 24.27 25.00 4,126,753 24.569 1.52%
2009-05-04 0 65.75 65.75 65.95 63.00 67.85 5,060,971 332,709,745 65.740 24.61 24.61 24.69 23.58 25.40 13,520,406 24.608 8.05%
2009-04-30 0 60.85 60.75 60.85 58.85 61.00 4,534,844 271,778,100 59.931 22.78 22.74 22.78 22.03 22.83 12,114,856 22.433 6.75%
2009-04-29 0 57.00 56.90 56.95 54.90 57.75 3,980,218 225,301,656 56.605 21.34 21.30 21.32 20.55 21.62 10,633,170 21.189 3.54%
2009-04-28 0 55.05 55.00 55.05 54.30 57.00 3,372,525 186,784,400 55.384 20.61 20.59 20.61 20.33 21.34 9,009,715 20.731 -2.22%
2009-04-27 0 56.30 56.20 56.30 55.70 58.70 2,615,996 147,550,243 56.403 21.07 21.04 21.07 20.85 21.97 6,988,645 21.113 -4.33%
2009-04-24 0 58.85 58.75 58.85 57.00 59.00 2,078,647 121,248,308 58.330 22.03 21.99 22.03 21.34 22.08 5,553,115 21.834 0.60%
2009-04-23 0 58.50 58.30 58.60 56.85 58.60 2,387,365 138,122,612 57.856 21.90 21.82 21.94 21.28 21.94 6,377,856 21.657 4.00%
2009-04-22 0 56.25 56.65 56.70 55.55 58.50 3,503,635 199,088,906 56.824 21.06 21.21 21.22 20.79 21.90 9,359,976 21.270 0.36%
2009-04-21 0 56.05 56.00 56.10 53.55 56.45 3,288,801 182,251,209 55.416 20.98 20.96 21.00 20.04 21.13 8,786,046 20.743 0.72%
2009-04-20 0 55.65 55.50 55.55 55.05 56.60 2,673,418 149,530,263 55.932 20.83 20.77 20.79 20.61 21.19 7,142,048 20.937 0.27%
2009-04-17 0 55.50 55.50 55.60 55.10 56.20 3,565,465 198,752,888 55.744 20.77 20.77 20.81 20.63 21.04 9,525,155 20.866 1.09%
2009-04-16 0 54.90 54.90 54.95 54.05 56.90 5,769,338 317,099,561 54.963 20.55 20.55 20.57 20.23 21.30 15,412,812 20.574 -3.09%
2009-04-15 0 56.65 56.60 56.65 56.10 58.00 2,407,776 136,565,887 56.719 21.21 21.19 21.21 21.00 21.71 6,432,384 21.231 -3.08%
2009-04-14 0 58.45 58.80 58.90 56.55 58.80 3,699,189 212,595,850 57.471 21.88 22.01 22.05 21.17 22.01 9,882,400 21.513 1.48%
2009-04-09 0 57.60 57.90 57.95 57.05 58.75 1,446,533 83,543,429 57.754 21.56 21.67 21.69 21.36 21.99 3,864,419 21.619 -0.52%
2009-04-08 0 57.90 57.85 57.90 55.70 59.00 2,308,020 131,448,705 56.953 21.67 21.65 21.67 20.85 22.08 6,165,886 21.319 -1.45%
2009-04-07 0 58.75 58.65 58.70 57.85 58.95 2,131,119 124,348,000 58.349 21.99 21.95 21.97 21.65 22.07 5,693,294 21.841 -0.93%
2009-04-06 0 59.30 58.95 59.25 56.20 59.50 3,082,712 178,291,761 57.836 22.20 22.07 22.18 21.04 22.27 8,235,479 21.649 6.18%
2009-04-03 0 55.85 55.70 55.85 54.80 57.90 3,896,824 219,756,729 56.394 20.91 20.85 20.91 20.51 21.67 10,410,382 21.109 0.27%
2009-04-02 0 55.70 55.35 55.95 51.50 56.00 3,781,258 202,560,989 53.570 20.85 20.72 20.94 19.28 20.96 10,101,647 20.052 7.63%
2009-04-01 0 51.75 51.70 51.95 50.60 53.15 1,576,544 82,638,716 52.418 19.37 19.35 19.45 18.94 19.90 4,211,744 19.621 0.10%
2009-03-31 0 51.70 51.75 51.80 50.45 55.00 3,895,881 204,123,335 52.395 19.35 19.37 19.39 18.88 20.59 10,407,863 19.612 -1.05%
2009-03-30 0 52.25 52.15 52.30 51.95 53.85 2,326,155 122,141,592 52.508 19.56 19.52 19.58 19.45 20.16 6,214,333 19.655 -2.97%
2009-03-27 0 53.85 54.00 54.05 52.40 54.75 1,710,800 92,350,010 53.981 20.16 20.21 20.23 19.61 20.49 4,570,410 20.206 -1.19%
2009-03-26 0 54.50 54.45 54.60 52.50 54.80 1,556,343 83,744,533 53.809 20.40 20.38 20.44 19.65 20.51 4,157,777 20.142 2.93%
2009-03-25 0 52.95 53.55 53.85 52.75 54.80 1,986,284 106,334,613 53.534 19.82 20.04 20.16 19.75 20.51 5,306,366 20.039 -2.22%
2009-03-24 0 54.15 54.10 54.60 49.80 55.00 3,681,867 194,303,646 52.773 20.27 20.25 20.44 18.64 20.59 9,836,124 19.754 3.93%
2009-03-23 0 52.10 51.90 52.00 48.10 52.25 3,539,923 180,905,401 51.104 19.50 19.43 19.46 18.00 19.56 9,456,920 19.129 8.54%
2009-03-20 0 48.00 48.00 48.50 48.00 49.30 2,453,198 118,907,804 48.471 17.97 17.97 18.15 17.97 18.45 6,553,729 18.144 -4.19%
2009-03-19 0 50.10 50.00 50.10 48.30 50.20 2,578,501 127,661,287 49.510 18.75 18.72 18.75 18.08 18.79 6,888,477 18.533 -0.60%
2009-03-18 0 50.40 50.25 50.40 49.50 52.00 3,446,075 174,408,997 50.611 18.87 18.81 18.87 18.53 19.46 9,206,204 18.945 -0.88%
2009-03-17 0 50.85 50.85 51.10 50.20 52.95 3,505,177 180,642,915 51.536 19.03 19.03 19.13 18.79 19.82 9,364,096 19.291 1.09%
2009-03-16 0 50.30 49.90 50.30 47.60 50.30 3,280,494 161,526,051 49.238 18.83 18.68 18.83 17.82 18.83 8,763,854 18.431 6.79%
2009-03-13 0 47.10 47.05 47.10 46.50 47.20 2,404,583 112,222,695 46.670 17.63 17.61 17.63 17.41 17.67 6,423,854 17.470 2.95%
2009-03-12 0 45.75 45.75 45.80 43.90 46.35 3,398,200 154,620,325 45.501 17.13 17.13 17.14 16.43 17.35 9,078,306 17.032 2.92%
2009-03-11 0 44.45 44.45 44.50 43.30 44.80 3,374,647 148,560,609 44.023 16.64 16.64 16.66 16.21 16.77 9,015,384 16.479 3.61%
2009-03-10 0 42.90 42.90 42.95 42.90 44.50 4,269,832 184,352,113 43.175 16.06 16.06 16.08 16.06 16.66 11,406,875 16.161 -1.61%
2009-03-09 0 43.60 43.60 43.65 43.05 46.30 3,217,700 141,323,926 43.921 16.32 16.32 16.34 16.11 17.33 8,596,100 16.440 -2.35%
2009-03-06 0 44.65 44.65 44.70 44.50 46.60 5,417,245 244,007,150 45.043 16.71 16.71 16.73 16.66 17.44 14,472,194 16.860 -3.56%
2009-03-05 0 46.30 46.00 46.30 45.50 47.00 3,377,853 155,847,671 46.138 17.33 17.22 17.33 17.03 17.59 9,023,949 17.270 -2.32%
2009-03-04 0 47.40 47.30 47.40 46.00 47.95 2,390,127 112,870,326 47.224 17.74 17.71 17.74 17.22 17.95 6,385,235 17.677 -0.11%
2009-03-03 0 47.45 47.40 47.45 45.55 48.40 4,280,880 200,817,249 46.910 17.76 17.74 17.76 17.05 18.12 11,436,390 17.559 2.04%
2009-03-02 0 46.50 46.50 46.55 46.50 47.95 1,926,397 90,406,505 46.930 17.41 17.41 17.42 17.41 17.95 5,146,378 17.567 -3.53%
2009-02-27 0 48.20 48.20 48.85 47.90 49.00 2,759,862 133,775,255 48.472 18.04 18.04 18.29 17.93 18.34 7,372,983 18.144 1.05%
2009-02-26 0 47.70 47.70 47.90 47.30 48.40 1,960,548 93,910,759 47.900 17.86 17.86 17.93 17.71 18.12 5,237,613 17.930 0.00%
2009-02-25 0 47.70 47.70 48.05 46.95 48.50 1,779,800 85,106,414 47.818 17.86 17.86 17.99 17.57 18.15 4,754,744 17.899 1.81%
2009-02-24 0 46.85 46.85 47.15 46.55 47.15 1,520,099 71,160,600 46.813 17.54 17.54 17.65 17.42 17.65 4,060,951 17.523 -3.50%
2009-02-23 0 48.55 48.35 48.55 46.90 48.65 2,019,335 96,084,791 47.582 18.17 18.10 18.17 17.56 18.21 5,394,662 17.811 3.63%
2009-02-20 0 46.85 46.50 46.85 46.45 47.00 1,365,458 63,794,385 46.720 17.54 17.41 17.54 17.39 17.59 3,647,827 17.488 -2.40%
2009-02-19 0 48.00 47.65 48.00 46.05 48.30 2,405,848 113,575,981 47.208 17.97 17.84 17.97 17.24 18.08 6,427,233 17.671 1.37%
2009-02-18 0 47.35 46.65 47.35 45.50 47.35 2,163,097 100,482,379 46.453 17.72 17.46 17.72 17.03 17.72 5,778,723 17.388 1.28%
2009-02-17 0 46.75 46.75 46.95 46.50 47.50 2,376,980 111,461,270 46.892 17.50 17.50 17.57 17.41 17.78 6,350,112 17.553 -1.58%
2009-02-16 0 47.50 47.35 47.50 46.80 48.20 3,061,418 145,132,824 47.407 17.78 17.72 17.78 17.52 18.04 8,178,592 17.745 -0.63%
2009-02-13 0 47.80 47.80 47.90 47.20 47.95 1,192,441 56,866,916 47.690 17.89 17.89 17.93 17.67 17.95 3,185,611 17.851 1.27%
2009-02-12 0 47.20 47.15 47.20 47.00 47.50 2,028,594 95,725,059 47.188 17.67 17.65 17.67 17.59 17.78 5,419,398 17.663 0.43%
2009-02-11 0 47.00 47.00 47.35 46.60 47.40 1,109,328 52,101,527 46.967 17.59 17.59 17.72 17.44 17.74 2,963,575 17.581 -1.98%
2009-02-10 0 47.95 47.60 47.95 46.85 48.20 1,360,300 64,881,201 47.696 17.95 17.82 17.95 17.54 18.04 3,634,047 17.854 0.00%
2009-02-09 0 47.95 47.95 48.00 46.70 48.30 2,605,584 124,066,736 47.616 17.95 17.95 17.97 17.48 18.08 6,960,829 17.824 0.63%
2009-02-06 0 47.65 47.40 47.65 46.20 47.75 3,657,543 171,299,565 46.835 17.84 17.74 17.84 17.29 17.87 9,771,142 17.531 4.04%
2009-02-05 0 45.80 45.80 45.85 45.55 47.10 4,221,094 194,098,122 45.983 17.14 17.14 17.16 17.05 17.63 11,276,671 17.212 -1.51%
2009-02-04 0 46.50 46.50 46.55 46.35 47.70 2,083,416 97,977,604 47.027 17.41 17.41 17.42 17.35 17.86 5,565,855 17.603 1.20%
2009-02-03 0 45.95 45.90 45.95 45.80 48.35 3,379,500 158,113,878 46.786 17.20 17.18 17.20 17.14 18.10 9,028,349 17.513 -4.27%
2009-02-02 0 48.00 47.95 48.00 47.40 50.90 4,490,570 218,953,750 48.759 17.97 17.95 17.97 17.74 19.05 11,996,577 18.251 -5.88%
2009-01-30 0 51.00 50.15 51.00 47.55 51.15 4,445,793 218,934,479 49.245 19.09 18.77 19.09 17.80 19.15 11,876,955 18.434 5.81%
2009-01-29 0 48.20 48.20 48.35 47.00 51.00 3,466,059 167,852,922 48.428 18.04 18.04 18.10 17.59 19.09 9,259,592 18.127 2.66%
2009-01-23 0 46.95 46.95 47.05 45.90 47.25 1,580,293 74,209,065 46.959 17.57 17.57 17.61 17.18 17.69 4,221,760 17.578 0.75%
2009-01-22 0 46.60 46.50 47.00 46.05 47.60 1,738,926 81,522,787 46.881 17.44 17.41 17.59 17.24 17.82 4,645,548 17.549 0.87%
2009-01-21 0 46.20 46.15 46.20 45.25 47.00 2,209,723 102,215,876 46.257 17.29 17.27 17.29 16.94 17.59 5,903,285 17.315 -2.74%
2009-01-20 0 47.50 47.35 47.50 47.05 49.15 1,195,974 57,071,122 47.719 17.78 17.72 17.78 17.61 18.40 3,195,050 17.862 -2.36%
2009-01-19 0 48.65 48.65 48.70 48.05 49.70 1,117,659 54,775,021 49.009 18.21 18.21 18.23 17.99 18.60 2,985,831 18.345 0.31%
2009-01-16 0 48.50 48.50 48.65 48.20 51.00 2,179,624 106,525,943 48.874 18.15 18.15 18.21 18.04 19.09 5,822,875 18.294 -1.52%
2009-01-15 0 49.25 49.25 49.30 47.50 51.50 2,381,956 116,987,727 49.114 18.44 18.44 18.45 17.78 19.28 6,363,406 18.384 -4.46%
2009-01-14 0 51.55 51.55 51.70 51.40 53.20 1,903,152 99,957,592 52.522 19.30 19.30 19.35 19.24 19.91 5,084,279 19.660 -1.43%
2009-01-13 0 52.30 51.75 52.30 50.55 53.45 2,569,194 133,021,194 51.775 19.58 19.37 19.58 18.92 20.01 6,863,613 19.381 0.48%
2009-01-12 0 52.05 52.00 52.35 51.95 55.10 2,131,485 113,572,845 53.283 19.48 19.46 19.60 19.45 20.63 5,694,272 19.945 -2.80%
2009-01-09 0 53.55 53.55 53.95 53.40 56.50 2,242,073 121,912,476 54.375 20.04 20.04 20.19 19.99 21.15 5,989,708 20.354 -1.29%
2009-01-08 0 54.25 54.25 54.50 53.65 59.00 2,828,228 157,473,317 55.679 20.31 20.31 20.40 20.08 22.08 7,555,623 20.842 -7.97%
2009-01-07 0 58.95 58.35 58.95 57.25 59.30 3,531,275 205,876,317 58.301 22.07 21.84 22.07 21.43 22.20 9,433,817 21.823 3.15%
2009-01-06 0 57.15 57.15 57.30 57.00 58.20 1,435,671 82,387,272 57.386 21.39 21.39 21.45 21.34 21.79 3,835,401 21.481 0.26%
2009-01-05 0 57.00 56.85 57.00 55.20 57.00 1,851,443 103,730,246 56.027 21.34 21.28 21.34 20.66 21.34 4,946,138 20.972 2.24%
2009-01-02 0 55.75 55.65 55.75 52.00 55.75 826,721 44,843,944 54.243 20.87 20.83 20.87 19.46 20.87 2,208,589 20.304 4.50%
2008-12-31 0 53.35 53.35 53.50 52.30 54.05 1,095,000 58,540,849 53.462 19.97 19.97 20.03 19.58 20.23 2,925,297 20.012 2.60%
2008-12-30 0 52.00 52.00 52.20 51.00 53.00 1,051,547 54,605,825 51.929 19.46 19.46 19.54 19.09 19.84 2,809,212 19.438 -1.52%
2008-12-29 0 52.80 52.35 52.80 50.60 52.80 862,109 44,783,249 51.946 19.76 19.60 19.76 18.94 19.76 2,303,128 19.445 0.57%
2008-12-24 0 52.50 52.50 52.70 52.00 53.45 1,518,583 80,011,208 52.688 19.65 19.65 19.73 19.46 20.01 4,056,901 19.722 -0.94%
2008-12-23 0 53.00 53.00 53.05 51.75 55.75 2,378,863 125,642,761 52.816 19.84 19.84 19.86 19.37 20.87 6,355,143 19.770 -2.57%
2008-12-22 0 54.40 54.40 54.80 54.30 57.95 1,801,923 100,924,438 56.009 20.36 20.36 20.51 20.33 21.69 4,813,845 20.965 -2.42%
2008-12-19 0 55.75 55.75 56.00 55.15 58.00 1,647,980 92,910,831 56.379 20.87 20.87 20.96 20.64 21.71 4,402,586 21.104 -1.93%
2008-12-18 0 56.85 56.85 57.20 56.40 58.40 2,641,852 151,790,214 57.456 21.28 21.28 21.41 21.11 21.86 7,057,719 21.507 -1.13%
2008-12-17 0 57.50 57.40 57.50 57.05 58.45 3,080,220 177,504,433 57.627 21.52 21.49 21.52 21.36 21.88 8,228,821 21.571 3.14%
2008-12-16 0 55.75 55.70 55.75 53.95 56.05 1,832,288 101,614,813 55.458 20.87 20.85 20.87 20.19 20.98 4,894,965 20.759 1.36%
2008-12-15 0 55.00 54.70 55.00 54.70 57.15 2,252,975 126,222,804 56.025 20.59 20.48 20.59 20.48 21.39 6,018,833 20.971 1.76%
2008-12-12 0 54.05 53.85 54.05 52.00 56.25 2,401,911 130,061,615 54.149 20.23 20.16 20.23 19.46 21.06 6,416,716 20.269 -3.83%
2008-12-11 0 56.20 56.10 56.20 54.45 56.20 1,725,662 95,666,656 55.438 21.04 21.00 21.04 20.38 21.04 4,610,114 20.751 0.36%
2008-12-10 0 56.00 55.95 56.00 53.65 56.00 2,796,420 154,334,863 55.190 20.96 20.94 20.96 20.08 20.96 7,470,648 20.659 2.94%
2008-12-09 0 54.40 54.10 54.40 53.50 55.90 1,798,635 97,736,848 54.339 20.36 20.25 20.36 20.03 20.92 4,805,061 20.340 -2.51%
2008-12-08 0 55.80 54.65 55.80 52.40 56.65 2,902,800 158,345,393 54.549 20.89 20.46 20.89 19.61 21.21 7,754,843 20.419 11.04%
2008-12-05 0 50.25 50.25 50.80 48.20 51.00 1,286,281 64,636,860 50.251 18.81 18.81 19.02 18.04 19.09 3,436,305 18.810 3.08%
2008-12-04 0 48.75 48.75 48.90 48.75 49.90 1,769,106 87,109,119 49.239 18.25 18.25 18.30 18.25 18.68 4,726,174 18.431 -0.51%
2008-12-03 0 49.00 49.00 49.80 49.00 50.75 2,370,840 118,242,103 49.874 18.34 18.34 18.64 18.34 19.00 6,333,709 18.669 -0.20%
2008-12-02 0 49.10 49.10 49.75 49.10 50.50 2,110,175 105,636,863 50.061 18.38 18.38 18.62 18.38 18.90 5,637,342 18.739 -6.74%
2008-12-01 0 52.65 52.65 52.80 51.00 53.95 1,820,805 96,091,373 52.774 19.71 19.71 19.76 19.09 20.19 4,864,289 19.754 1.25%
2008-11-28 0 52.00 51.15 52.00 47.20 52.00 4,298,070 214,749,672 49.964 19.46 19.15 19.46 17.67 19.46 11,482,313 18.703 10.17%
2008-11-27 0 47.20 47.20 47.60 47.20 50.00 3,456,742 167,478,858 48.450 17.67 17.67 17.82 17.67 18.72 9,234,701 18.136 1.51%
2008-11-26 0 46.50 46.40 46.50 43.80 47.00 3,200,850 147,649,797 46.128 17.41 17.37 17.41 16.40 17.59 8,551,085 17.267 4.49%
2008-11-25 0 44.50 44.30 44.50 43.75 45.95 3,271,317 146,163,518 44.680 16.66 16.58 16.66 16.38 17.20 8,739,338 16.725 3.97%
2008-11-24 0 42.80 42.80 42.90 42.25 44.00 1,692,424 72,762,666 42.993 16.02 16.02 16.06 15.82 16.47 4,521,318 16.093 -2.73%
2008-11-21 0 44.00 43.95 44.00 40.20 46.40 3,251,649 141,602,005 43.548 16.47 16.45 16.47 15.05 17.37 8,686,795 16.301 2.33%
2008-11-20 0 43.00 43.00 43.20 41.00 43.00 4,008,068 168,352,458 42.003 16.10 16.10 16.17 15.35 16.10 10,707,571 15.723 -4.23%
2008-11-19 0 44.90 44.80 44.90 43.30 46.80 3,098,765 140,876,868 45.462 16.81 16.77 16.81 16.21 17.52 8,278,364 17.017 1.35%
2008-11-18 0 44.30 43.70 44.30 42.90 46.00 3,892,364 172,590,529 44.341 16.58 16.36 16.58 16.06 17.22 10,398,467 16.598 -4.94%
2008-11-17 0 46.60 46.15 46.60 45.50 48.50 2,363,037 109,915,044 46.514 17.44 17.27 17.44 17.03 18.15 6,312,864 17.411 -0.85%
2008-11-14 0 47.00 47.00 47.50 46.85 48.20 2,656,920 126,466,098 47.599 17.59 17.59 17.78 17.54 18.04 7,097,973 17.817 2.84%
2008-11-13 0 45.70 45.70 45.75 44.40 47.00 5,376,153 244,405,383 45.461 17.11 17.11 17.13 16.62 17.59 14,362,416 17.017 -8.69%
2008-11-12 0 50.05 50.00 50.05 48.60 51.00 2,700,207 133,415,613 49.409 18.73 18.72 18.73 18.19 19.09 7,213,615 18.495 0.91%
2008-11-11 0 49.60 49.60 49.80 49.50 52.95 2,029,225 103,765,779 51.136 18.57 18.57 18.64 18.53 19.82 5,421,083 19.141 -3.69%
2008-11-10 0 51.50 51.50 51.70 50.60 56.95 4,138,620 215,616,693 52.099 19.28 19.28 19.35 18.94 21.32 11,056,341 19.502 -2.74%
2008-11-07 0 52.95 52.15 52.95 50.30 52.95 5,016,555 258,583,471 51.546 19.82 19.52 19.82 18.83 19.82 13,401,749 19.295 -1.94%
2008-11-06 0 54.00 54.00 54.50 50.10 54.00 2,830,644 147,581,899 52.137 20.21 20.21 20.40 18.75 20.21 7,562,078 19.516 -6.09%
2008-11-05 0 57.50 57.20 57.50 56.10 58.70 3,096,092 178,225,476 57.565 21.52 21.41 21.52 21.00 21.97 8,271,223 21.548 3.51%
2008-11-04 0 55.55 55.25 55.55 53.70 56.30 2,913,616 160,559,197 55.107 20.79 20.68 20.79 20.10 21.07 7,783,738 20.628 -1.68%
2008-11-03 0 56.50 56.50 56.75 54.20 58.80 2,847,740 160,585,520 56.391 21.15 21.15 21.24 20.29 22.01 7,607,750 21.108 5.61%
2008-10-31 0 53.50 53.50 54.20 52.80 56.30 4,343,169 235,713,285 54.272 20.03 20.03 20.29 19.76 21.07 11,602,795 20.315 -3.95%
2008-10-30 0 55.70 55.70 55.95 51.25 60.00 7,527,837 415,119,856 55.145 20.85 20.85 20.94 19.18 22.46 20,110,650 20.642 14.02%
2008-10-29 0 48.85 48.10 48.85 47.10 51.70 4,855,345 237,634,972 48.943 18.29 18.00 18.29 17.63 19.35 12,971,075 18.320 3.72%
2008-10-28 0 47.10 46.75 47.10 41.25 48.50 4,502,155 206,506,140 45.868 17.63 17.50 17.63 15.44 18.15 12,027,527 17.169 14.46%
2008-10-27 0 41.15 40.50 41.15 39.00 49.95 5,565,175 255,984,322 45.998 15.40 15.16 15.40 14.60 18.70 14,867,389 17.218 -13.37%
2008-10-24 0 47.50 47.50 48.00 47.50 51.00 3,858,723 186,953,712 48.450 17.78 17.78 17.97 17.78 19.09 10,308,595 18.136 -4.43%
2008-10-23 0 49.70 49.70 50.00 48.50 52.00 3,905,479 196,696,166 50.364 18.60 18.60 18.72 18.15 19.46 10,433,504 18.852 -3.78%
2008-10-22 0 51.65 51.55 51.65 50.45 53.45 4,953,348 256,107,167 51.704 19.33 19.30 19.33 18.88 20.01 13,232,891 19.354 -1.99%
2008-10-21 0 52.70 52.70 52.90 50.50 55.60 4,180,103 220,249,736 52.690 19.73 19.73 19.80 18.90 20.81 11,167,163 19.723 -4.53%
2008-10-20 0 55.20 55.00 55.20 51.85 56.15 3,047,068 166,037,602 54.491 20.66 20.59 20.66 19.41 21.02 8,140,256 20.397 2.70%
2008-10-17 0 53.75 53.75 54.00 53.75 55.70 3,593,668 195,838,622 54.495 20.12 20.12 20.21 20.12 20.85 9,600,500 20.399 -3.15%
2008-10-16 0 55.50 55.50 55.55 53.00 55.50 3,227,479 174,481,511 54.061 20.77 20.77 20.79 19.84 20.77 8,622,224 20.236 -3.14%
2008-10-15 0 57.30 57.30 57.60 56.70 60.35 3,779,158 222,967,971 58.999 21.45 21.45 21.56 21.22 22.59 10,096,037 22.085 -5.76%
2008-10-14 0 60.80 60.30 60.80 58.95 61.05 6,381,597 379,754,970 59.508 22.76 22.57 22.76 22.07 22.85 17,048,464 22.275 7.61%
2008-10-13 0 56.50 56.00 56.50 50.65 56.50 4,309,481 231,231,912 53.657 21.15 20.96 21.15 18.96 21.15 11,512,797 20.085 10.68%
2008-10-10 0 51.05 51.05 51.25 49.75 51.90 5,360,159 272,647,030 50.865 19.11 19.11 19.18 18.62 19.43 14,319,688 19.040 -8.02%
2008-10-09 0 55.50 55.50 55.60 52.95 55.80 4,327,366 236,571,436 54.669 20.77 20.77 20.81 19.82 20.89 11,560,577 20.464 1.28%
2008-10-08 0 54.80 54.80 55.80 54.80 57.40 6,002,817 335,312,846 55.859 20.51 20.51 20.89 20.51 21.49 16,036,552 20.909 -6.80%
2008-10-06 0 58.80 58.75 58.80 58.50 63.00 4,065,529 242,795,136 59.720 22.01 21.99 22.01 21.90 23.58 10,861,079 22.355 -6.81%
2008-10-03 0 63.10 63.10 63.15 63.05 64.65 3,765,122 241,281,536 64.083 23.62 23.62 23.64 23.60 24.20 10,058,540 23.988 -4.32%
2008-10-02 0 65.95 65.85 65.95 64.50 66.00 4,297,144 280,636,031 65.308 24.69 24.65 24.69 24.14 24.71 11,479,839 24.446 -2.15%
2008-09-30 0 67.40 67.40 68.05 63.90 70.00 6,029,848 404,659,567 67.109 25.23 25.23 25.47 23.92 26.20 16,108,765 25.120 -0.37%
2008-09-29 0 67.65 67.65 67.80 67.50 69.50 3,688,664 252,171,744 68.364 25.32 25.32 25.38 25.27 26.02 9,854,282 25.590 -1.96%
2008-09-26 0 69.00 69.00 69.30 68.85 70.00 1,814,366 125,833,172 69.354 25.83 25.83 25.94 25.77 26.20 4,847,087 25.961 -1.43%
2008-09-25 0 70.00 69.90 70.00 69.65 71.00 1,361,418 95,297,354 69.999 26.20 26.17 26.20 26.07 26.58 3,637,034 26.202 0.00%
2008-09-24 0 70.00 70.00 70.10 69.10 71.50 3,280,165 231,139,011 70.466 26.20 26.20 26.24 25.87 26.76 8,762,975 26.377 0.36%
2008-09-23 0 69.75 69.75 70.10 69.60 72.80 3,216,557 227,105,265 70.605 26.11 26.11 26.24 26.05 27.25 8,593,046 26.429 -3.19%
2008-09-22 0 72.05 72.05 73.00 71.40 73.30 4,074,360 294,004,890 72.160 26.97 26.97 27.33 26.73 27.44 10,884,671 27.011 0.77%
2008-09-19 0 71.50 71.40 71.50 69.25 73.60 8,925,836 631,827,321 70.786 26.76 26.73 26.76 25.92 27.55 23,845,410 26.497 0.99%
2008-09-18 0 70.80 70.65 70.80 68.75 72.00 8,063,026 563,442,297 69.880 26.50 26.45 26.50 25.73 26.95 21,540,409 26.157 -3.01%
2008-09-17 0 73.00 73.00 73.05 73.00 78.00 4,363,726 326,709,135 74.869 27.33 27.33 27.34 27.33 29.20 11,657,713 28.025 -5.62%
2008-09-16 0 77.35 77.00 77.35 73.25 78.00 4,715,215 357,125,879 75.739 28.95 28.82 28.95 27.42 29.20 12,596,718 28.351 -0.96%
2008-09-12 0 79.00 79.00 79.10 78.05 80.70 2,247,692 178,645,810 79.480 29.23 29.23 29.27 28.88 29.86 6,073,916 29.412 0.64%
2008-09-11 0 78.50 78.50 78.55 78.10 80.20 2,900,400 229,361,953 79.079 29.05 29.05 29.07 28.90 29.68 7,837,722 29.264 -1.01%
2008-09-10 0 79.30 79.30 79.70 78.50 80.50 2,479,580 197,824,410 79.781 29.35 29.35 29.49 29.05 29.79 6,700,544 29.524 -2.64%
2008-09-09 0 81.45 81.45 81.55 79.15 82.25 4,021,182 324,350,978 80.661 30.14 30.14 30.18 29.29 30.44 10,866,400 29.849 0.99%
2008-09-08 0 80.65 80.40 80.65 77.10 81.30 4,104,617 327,581,945 79.808 29.85 29.75 29.85 28.53 30.09 11,091,865 29.534 4.67%
2008-09-05 0 77.05 77.05 77.15 75.80 78.20 3,570,757 273,376,281 76.560 28.51 28.51 28.55 28.05 28.94 9,649,221 28.331 -1.28%
2008-09-04 0 78.05 78.05 78.75 78.00 79.90 3,242,557 255,906,317 78.921 28.88 28.88 29.14 28.86 29.57 8,762,329 29.205 -1.08%
2008-09-03 0 78.90 78.90 79.00 78.10 79.55 2,148,986 169,230,965 78.749 29.20 29.20 29.23 28.90 29.44 5,807,183 29.142 -1.37%
2008-09-02 0 80.00 79.75 80.00 77.55 80.00 3,058,754 240,914,359 78.762 29.60 29.51 29.60 28.70 29.60 8,265,640 29.146 3.23%
2008-09-01 0 77.50 77.50 77.55 77.30 78.20 937,850 72,811,105 77.636 28.68 28.68 28.70 28.61 28.94 2,534,343 28.730 -1.27%
2008-08-29 0 78.50 78.40 78.50 77.50 79.40 2,269,398 178,613,569 78.705 29.05 29.01 29.05 28.68 29.38 6,132,571 29.125 1.29%
2008-08-28 0 77.50 77.50 77.55 76.80 79.00 1,567,900 121,352,300 77.398 28.68 28.68 28.70 28.42 29.23 4,236,920 28.642 -0.64%
2008-08-27 0 78.00 78.00 78.10 77.20 78.85 3,312,341 258,493,608 78.040 28.86 28.86 28.90 28.57 29.18 8,950,906 28.879 -0.32%
2008-08-26 0 78.25 78.25 78.65 77.10 79.30 1,413,876 110,642,116 78.254 28.96 28.96 29.10 28.53 29.35 3,820,703 28.959 -0.76%
2008-08-25 0 78.85 78.75 78.85 76.30 78.95 2,869,775 224,734,964 78.311 29.18 29.14 29.18 28.24 29.22 7,754,964 28.979 3.75%
2008-08-21 0 76.00 76.00 76.15 75.90 78.50 3,693,511 282,770,245 76.559 28.12 28.12 28.18 28.09 29.05 9,980,938 28.331 -2.81%
2008-08-20 0 78.20 77.90 78.20 76.55 78.40 6,223,325 480,550,223 77.218 28.94 28.83 28.94 28.33 29.01 16,817,229 28.575 -0.38%
2008-08-19 0 78.50 78.50 78.60 78.35 80.30 3,131,430 248,144,506 79.243 29.05 29.05 29.09 28.99 29.72 8,462,032 29.324 -3.09%
2008-08-18 0 81.00 81.00 81.05 80.05 82.80 3,839,925 311,525,404 81.128 29.97 29.97 29.99 29.62 30.64 10,376,591 30.022 -2.00%
2008-08-15 0 82.65 82.60 82.65 81.40 82.70 3,685,491 302,731,228 82.141 30.59 30.57 30.59 30.12 30.60 9,959,265 30.397 1.54%
2008-08-14 0 81.40 81.40 81.60 80.70 82.15 2,829,075 230,724,499 81.555 30.12 30.12 30.20 29.86 30.40 7,644,981 30.180 0.12%
2008-08-13 0 81.30 81.30 81.70 80.00 82.50 2,166,609 176,856,715 81.628 30.09 30.09 30.23 29.60 30.53 5,854,806 30.207 -0.49%
2008-08-12 0 81.70 81.65 81.70 79.45 84.00 6,229,758 510,360,783 81.923 30.23 30.22 30.23 29.40 31.08 16,834,613 30.316 2.77%
2008-08-11 0 79.50 79.50 79.55 77.50 80.35 2,568,993 204,584,506 79.636 29.42 29.42 29.44 28.68 29.73 6,942,164 29.470 1.73%
2008-08-08 0 78.15 78.15 78.40 77.80 79.00 3,934,450 308,283,857 78.355 28.92 28.92 29.01 28.79 29.23 10,632,025 28.996 -1.08%
2008-08-07 0 79.00 79.00 79.15 77.70 79.50 4,409,841 346,420,876 78.556 29.23 29.23 29.29 28.75 29.42 11,916,669 29.070 0.00%
2008-08-05 0 79.00 79.00 79.20 78.70 80.35 3,560,837 283,123,975 79.511 29.23 29.23 29.31 29.12 29.73 9,622,414 29.423 -3.78%
2008-08-04 0 82.10 82.10 82.15 81.55 83.80 2,662,841 218,816,048 82.174 30.38 30.38 30.40 30.18 31.01 7,195,769 30.409 -2.96%
2008-08-01 0 84.60 84.25 84.60 81.80 84.70 2,392,774 199,164,341 83.236 31.31 31.18 31.31 30.27 31.34 6,465,969 30.802 0.77%
2008-07-31 0 83.95 83.95 84.55 83.95 85.50 1,697,550 143,477,614 84.520 31.07 31.07 31.29 31.07 31.64 4,587,272 31.277 -0.30%
2008-07-30 0 84.20 84.20 84.25 83.75 84.75 2,264,849 190,928,928 84.301 31.16 31.16 31.18 30.99 31.36 6,120,279 31.196 1.45%
2008-07-29 0 83.00 83.00 83.10 82.25 83.65 2,199,000 182,326,650 82.913 30.71 30.71 30.75 30.44 30.96 5,942,336 30.683 -1.72%
2008-07-28 0 84.45 84.40 84.45 83.70 85.00 1,129,375 95,177,452 84.274 31.25 31.23 31.25 30.97 31.45 3,051,899 31.186 -0.41%
2008-07-25 0 84.80 84.80 84.90 83.55 85.55 2,846,640 241,661,212 84.893 31.38 31.38 31.42 30.92 31.66 7,692,447 31.415 -0.47%
2008-07-24 0 85.20 85.15 85.20 84.65 85.80 3,384,587 288,531,664 85.249 31.53 31.51 31.53 31.33 31.75 9,146,135 31.547 0.77%
2008-07-23 0 84.55 84.55 84.60 81.65 85.00 4,422,539 370,591,138 83.796 31.29 31.29 31.31 30.22 31.45 11,950,983 31.009 3.81%
2008-07-22 0 81.45 81.40 81.45 80.40 82.10 1,270,200 103,571,115 81.539 30.14 30.12 30.14 29.75 30.38 3,432,449 30.174 0.31%
2008-07-21 0 81.20 81.20 81.25 80.10 81.30 2,292,684 185,523,941 80.920 30.05 30.05 30.07 29.64 30.09 6,195,497 29.945 4.04%
2008-07-18 0 78.05 78.05 78.60 77.50 79.00 2,845,194 222,196,006 78.095 28.88 28.88 29.09 28.68 29.23 7,688,539 28.900 -1.51%
2008-07-17 0 79.25 79.15 79.25 79.25 80.25 3,300,065 263,031,387 79.705 29.33 29.29 29.33 29.33 29.70 8,917,733 29.495 1.28%
2008-07-16 0 78.25 77.95 78.25 76.00 78.40 2,881,783 224,071,572 77.754 28.96 28.85 28.96 28.12 29.01 7,787,413 28.774 0.90%
2008-07-15 0 77.55 77.55 77.60 77.05 78.60 3,212,862 249,949,096 77.796 28.70 28.70 28.72 28.51 29.09 8,682,085 28.789 -1.84%
2008-07-14 0 79.00 78.90 79.00 78.20 80.00 1,525,141 120,383,521 78.933 29.23 29.20 29.23 28.94 29.60 4,121,373 29.210 -0.50%
2008-07-11 0 79.40 79.40 79.45 77.95 79.75 1,771,116 139,868,957 78.972 29.38 29.38 29.40 28.85 29.51 4,786,069 29.224 0.89%
2008-07-10 0 78.70 78.70 79.15 78.00 79.40 1,662,624 131,195,743 78.909 29.12 29.12 29.29 28.86 29.38 4,492,892 29.201 0.64%
2008-07-09 0 78.20 78.20 78.80 77.50 79.80 1,976,668 155,100,893 78.466 28.94 28.94 29.16 28.68 29.53 5,341,530 29.037 0.64%
2008-07-08 0 77.70 77.70 77.90 77.70 80.80 2,773,624 218,533,945 78.790 28.75 28.75 28.83 28.75 29.90 7,495,136 29.157 -2.20%
2008-07-07 0 79.45 79.45 79.65 77.50 79.80 2,537,760 201,622,498 79.449 29.40 29.40 29.48 28.68 29.53 6,857,763 29.401 2.65%
2008-07-04 0 77.40 77.25 77.40 76.15 78.80 2,042,830 158,253,076 77.468 28.64 28.59 28.64 28.18 29.16 5,520,319 28.667 2.52%
2008-07-03 0 75.50 75.50 75.60 73.00 78.30 6,403,310 487,380,369 76.114 27.94 27.94 27.98 27.01 28.98 17,303,600 28.166 0.40%
2008-07-02 0 75.20 75.20 75.30 74.20 79.70 11,869,663 906,004,946 76.329 27.83 27.83 27.87 27.46 29.49 32,075,271 28.246 -5.71%
2008-06-30 0 79.75 79.75 79.95 79.00 80.50 3,952,992 314,826,401 79.643 29.51 29.51 29.59 29.23 29.79 10,682,131 29.472 -0.93%
2008-06-27 0 80.50 80.50 81.00 80.00 81.40 3,788,138 304,568,062 80.400 29.79 29.79 29.97 29.60 30.12 10,236,647 29.753 -1.77%
2008-06-26 0 81.95 81.95 82.00 81.90 82.85 4,363,000 359,143,200 82.316 30.33 30.33 30.34 30.31 30.66 11,790,091 30.461 -1.09%
2008-06-25 0 82.85 82.70 82.85 82.50 84.00 2,597,227 216,166,643 83.230 30.66 30.60 30.66 30.53 31.08 7,018,460 30.800 -0.18%
2008-06-24 0 83.00 82.95 83.00 82.55 83.40 3,360,736 278,588,221 82.895 30.71 30.70 30.71 30.55 30.86 9,081,683 30.676 -1.78%
2008-06-23 0 84.50 84.50 84.55 82.50 84.75 2,081,800 174,065,469 83.613 31.27 31.27 31.29 30.53 31.36 5,625,627 30.942 -0.12%
2008-06-20 0 84.60 84.60 84.65 84.50 85.95 2,091,885 177,912,211 85.049 31.31 31.31 31.33 31.27 31.81 5,652,880 31.473 -0.24%
2008-06-19 0 84.80 84.80 85.15 84.80 86.00 2,461,876 209,546,084 85.116 31.38 31.38 31.51 31.38 31.82 6,652,703 31.498 -1.68%
2008-06-18 0 86.25 86.15 86.25 85.10 86.95 3,182,249 273,685,755 86.004 31.92 31.88 31.92 31.49 32.18 8,599,360 31.826 0.23%
2008-06-17 0 86.05 86.00 86.05 85.25 86.20 1,812,415 155,423,211 85.755 31.84 31.82 31.84 31.55 31.90 4,897,671 31.734 -0.23%
2008-06-16 0 86.25 86.15 86.25 85.60 87.95 3,182,118 274,223,570 86.176 31.92 31.88 31.92 31.68 32.55 8,599,006 31.890 1.47%
2008-06-13 0 85.00 85.00 85.50 85.00 88.80 4,105,049 353,339,139 86.074 31.45 31.45 31.64 31.45 32.86 11,093,033 31.852 -3.74%
2008-06-12 0 88.30 88.30 88.40 85.00 88.30 5,745,011 496,530,588 86.428 32.68 32.68 32.71 31.45 32.68 15,524,686 31.983 -1.01%
2008-06-11 0 89.20 89.15 89.20 88.80 90.30 2,583,276 230,344,338 89.168 33.01 32.99 33.01 32.86 33.42 6,980,761 32.997 -0.11%
2008-06-10 0 89.30 89.30 89.45 89.20 90.25 2,949,466 263,944,497 89.489 33.05 33.05 33.10 33.01 33.40 7,970,312 33.116 -2.93%
2008-06-06 0 92.00 92.00 92.15 92.00 93.15 2,568,476 237,980,502 92.654 34.05 34.05 34.10 34.05 34.47 6,940,767 34.287 0.55%
2008-06-05 0 91.50 91.40 91.50 89.85 92.00 2,292,958 209,491,211 91.363 33.86 33.82 33.86 33.25 34.05 6,196,237 33.809 1.10%
2008-06-04 0 90.50 90.50 90.65 89.90 91.50 3,516,804 318,354,373 90.524 33.49 33.49 33.55 33.27 33.86 9,503,424 33.499 0.78%
2008-06-03 0 89.80 89.80 89.95 89.30 90.95 3,325,674 300,645,196 90.401 33.23 33.23 33.29 33.05 33.66 8,986,935 33.454 -1.10%
2008-06-02 0 90.80 90.65 90.80 89.20 91.15 5,725,169 518,755,533 90.610 33.60 33.55 33.60 33.01 33.73 15,471,067 33.531 1.97%
2008-05-30 0 89.05 89.05 89.20 88.80 89.80 2,732,362 243,544,229 89.133 32.95 32.95 33.01 32.86 33.23 7,383,634 32.984 -1.11%
2008-05-29 0 90.05 89.60 90.05 89.00 91.70 2,293,497 205,962,472 89.803 33.32 33.16 33.32 32.94 33.93 6,197,694 33.232 0.84%
2008-05-28 0 89.30 89.30 89.45 89.10 90.50 2,247,610 201,693,160 89.737 33.05 33.05 33.10 32.97 33.49 6,073,694 33.208 -0.50%
2008-05-27 0 89.75 89.75 89.90 89.50 90.55 1,581,530 142,345,518 90.005 33.21 33.21 33.27 33.12 33.51 4,273,753 33.307 0.28%
2008-05-26 0 89.50 89.50 89.55 88.75 90.15 2,111,856 188,647,580 89.328 33.12 33.12 33.14 32.84 33.36 5,706,847 33.056 -0.56%
2008-05-23 0 90.00 89.75 90.00 89.55 91.35 3,990,697 360,396,317 90.309 33.31 33.21 33.31 33.14 33.80 10,784,020 33.419 -1.15%
2008-05-22 0 91.05 90.80 91.00 89.50 91.40 3,614,478 325,988,797 90.190 33.69 33.60 33.68 33.12 33.82 9,767,368 33.375 -1.41%
2008-05-21 0 92.35 92.35 92.45 91.50 92.90 2,538,604 233,490,087 91.976 34.17 34.17 34.21 33.86 34.38 6,860,044 34.036 0.65%
2008-05-20 0 91.75 91.70 91.90 91.40 92.80 5,937,159 545,281,744 91.842 33.95 33.93 34.01 33.82 34.34 16,043,925 33.987 -2.13%
2008-05-19 0 93.75 93.70 93.75 93.00 95.40 4,136,840 389,889,277 94.248 34.69 34.67 34.69 34.42 35.30 11,178,941 34.877 -1.63%
2008-05-16 0 95.30 95.15 95.30 94.90 96.60 2,585,297 248,339,392 96.058 35.27 35.21 35.27 35.12 35.75 6,986,222 35.547 -0.10%
2008-05-15 0 95.40 94.90 95.40 93.05 98.30 4,298,490 410,577,160 95.517 35.30 35.12 35.30 34.43 36.38 11,615,766 35.347 -0.10%
2008-05-14 0 95.50 95.35 95.60 92.70 96.00 2,715,754 255,169,662 93.959 35.34 35.28 35.38 34.30 35.53 7,338,755 34.770 0.74%
2008-05-13 0 94.80 94.80 94.85 93.90 96.30 2,722,877 259,269,448 95.219 35.08 35.08 35.10 34.75 35.64 7,358,003 35.236 0.96%
2008-05-09 0 93.90 93.90 94.00 92.80 96.85 2,274,216 213,088,923 93.698 34.75 34.75 34.79 34.34 35.84 6,145,591 34.673 -1.05%
2008-05-08 0 94.90 94.90 95.05 94.05 95.50 3,050,319 289,388,406 94.872 35.12 35.12 35.17 34.80 35.34 8,242,846 35.108 -1.25%
2008-05-07 0 96.10 96.10 96.30 95.60 97.85 6,936,680 673,363,083 97.073 35.56 35.56 35.64 35.38 36.21 18,744,921 35.922 -0.52%
2008-05-06 0 96.60 96.60 96.65 95.35 96.60 3,743,071 359,630,666 96.079 35.75 35.75 35.77 35.28 35.75 10,114,863 35.555 1.15%
2008-05-05 0 95.50 94.95 95.50 94.50 96.05 5,022,347 479,188,468 95.411 35.34 35.14 35.34 34.97 35.54 13,571,838 35.308 1.43%
2008-05-02 0 94.15 94.10 94.15 92.50 94.45 6,782,469 636,370,470 93.826 34.84 34.82 34.84 34.23 34.95 18,328,198 34.721 3.29%
2008-04-30 0 91.15 91.05 91.10 90.15 92.10 5,718,302 523,101,894 91.479 33.73 33.69 33.71 33.36 34.08 15,452,510 33.852 1.71%
2008-04-29 0 91.95 91.90 91.95 90.95 92.40 6,510,205 597,647,133 91.802 33.16 33.15 33.16 32.80 33.33 18,049,842 33.111 0.99%
2008-04-28 0 91.05 91.00 91.20 90.20 91.50 3,431,361 313,086,450 91.243 32.84 32.82 32.89 32.53 33.00 9,513,606 32.909 0.77%
2008-04-25 0 90.35 90.30 90.45 89.85 91.20 3,953,949 358,234,266 90.602 32.59 32.57 32.62 32.41 32.89 10,962,505 32.678 1.06%
2008-04-24 0 89.40 89.15 89.20 88.95 91.50 7,417,021 666,876,677 89.912 32.24 32.15 32.17 32.08 33.00 20,564,031 32.429 1.13%
2008-04-23 0 88.40 88.35 88.40 87.50 88.60 4,873,459 429,786,755 88.189 31.88 31.87 31.88 31.56 31.96 13,511,889 31.808 0.63%
2008-04-22 0 87.85 87.80 87.90 87.00 88.20 4,915,481 432,759,837 88.040 31.69 31.67 31.70 31.38 31.81 13,628,397 31.754 -0.73%
2008-04-21 0 88.50 88.40 88.45 88.00 89.50 3,452,867 306,498,955 88.767 31.92 31.88 31.90 31.74 32.28 9,573,232 32.016 1.72%
2008-04-18 0 87.00 86.95 87.00 86.85 87.55 3,934,340 342,358,900 87.018 31.38 31.36 31.38 31.32 31.58 10,908,138 31.386 -0.06%
2008-04-17 0 87.05 87.00 87.05 86.90 87.90 4,273,515 372,841,275 87.245 31.40 31.38 31.40 31.34 31.70 11,848,516 31.467 0.52%
2008-04-16 0 86.60 86.45 86.50 85.85 88.85 6,863,823 596,485,379 86.903 31.23 31.18 31.20 30.96 32.05 19,030,264 31.344 -1.59%
2008-04-15 0 88.00 87.95 88.00 87.80 90.50 3,350,734 296,092,627 88.366 31.74 31.72 31.74 31.67 32.64 9,290,064 31.872 -1.68%
2008-04-14 0 89.50 89.45 89.50 88.55 90.50 3,152,865 280,279,984 88.897 32.28 32.26 32.28 31.94 32.64 8,741,463 32.063 -2.08%
2008-04-11 0 91.40 91.10 91.40 90.40 92.00 3,259,303 297,811,025 91.373 32.97 32.86 32.97 32.61 33.18 9,036,567 32.956 0.99%
2008-04-10 0 90.50 90.40 90.45 89.65 92.20 3,969,312 359,272,450 90.513 32.64 32.61 32.62 32.33 33.25 11,005,100 32.646 -0.71%
2008-04-09 0 91.15 91.15 91.75 90.50 92.40 5,479,232 502,101,109 91.637 32.88 32.88 33.09 32.64 33.33 15,191,422 33.052 0.39%
2008-04-08 0 90.80 90.90 90.95 89.95 91.05 2,592,684 235,098,599 90.678 32.75 32.79 32.80 32.44 32.84 7,188,335 32.706 0.17%
2008-04-07 0 90.65 90.55 90.60 90.10 91.95 3,150,992 285,371,567 90.566 32.70 32.66 32.68 32.50 33.16 8,736,270 32.665 0.61%
2008-04-03 0 90.10 90.05 90.45 88.50 90.65 2,929,622 263,290,509 89.872 32.50 32.48 32.62 31.92 32.70 8,122,511 32.415 0.67%
2008-04-02 0 89.50 89.80 89.85 88.70 90.60 3,130,034 280,782,585 89.706 32.28 32.39 32.41 31.99 32.68 8,678,163 32.355 1.42%
2008-04-01 0 88.25 88.00 88.20 87.35 90.00 5,198,393 458,922,740 88.282 31.83 31.74 31.81 31.51 32.46 14,412,783 31.841 0.51%
2008-03-31 0 87.80 87.10 87.80 86.45 88.70 3,546,300 309,438,460 87.257 31.67 31.42 31.67 31.18 31.99 9,832,279 31.472 -1.07%
2008-03-28 0 88.75 88.85 89.00 86.30 89.00 4,887,152 428,521,332 87.683 32.01 32.05 32.10 31.13 32.10 13,549,853 31.626 3.08%
2008-03-27 0 86.10 86.00 86.10 85.00 87.50 3,989,122 343,520,958 86.114 31.05 31.02 31.05 30.66 31.56 11,060,024 31.060 -2.05%
2008-03-26 0 87.90 87.40 88.00 86.30 89.10 2,590,850 226,729,127 87.511 31.70 31.52 31.74 31.13 32.14 7,183,251 31.564 1.21%
2008-03-25 0 86.85 86.80 87.00 84.05 87.90 5,605,028 483,593,293 86.278 31.32 31.31 31.38 30.32 31.70 15,540,197 31.119 2.24%
2008-03-20 0 84.95 85.00 85.15 82.00 86.00 4,761,331 401,831,035 84.395 30.64 30.66 30.71 29.58 31.02 13,201,009 30.439 -0.41%
2008-03-19 0 85.30 84.90 85.30 84.55 87.60 4,362,423 375,709,731 86.124 30.77 30.62 30.77 30.50 31.60 12,095,018 31.063 1.25%
2008-03-18 0 84.25 84.20 84.25 82.05 85.80 4,043,310 337,483,691 83.467 30.39 30.37 30.39 29.59 30.95 11,210,263 30.105 2.87%
2008-03-17 0 81.90 81.90 81.95 81.50 85.10 4,775,166 394,026,876 82.516 29.54 29.54 29.56 29.40 30.69 13,239,367 29.762 -5.48%
2008-03-14 0 86.65 86.40 86.90 85.40 89.70 4,089,611 356,448,386 87.159 31.25 31.16 31.34 30.80 32.35 11,338,634 31.437 -1.48%
2008-03-13 0 87.95 87.90 88.20 87.70 89.90 4,211,382 372,325,969 88.409 31.72 31.70 31.81 31.63 32.43 11,676,250 31.887 -2.60%
2008-03-12 0 90.30 89.90 90.50 88.50 92.95 4,667,529 420,986,459 90.195 32.57 32.43 32.64 31.92 33.53 12,940,938 32.531 -0.93%
2008-03-11 0 91.15 90.75 91.10 87.15 91.45 6,327,861 564,963,788 89.282 32.88 32.73 32.86 31.43 32.98 17,544,285 32.202 4.35%
2008-03-10 0 87.35 87.45 87.50 84.55 87.45 6,546,367 563,127,689 86.021 31.51 31.54 31.56 30.50 31.54 18,150,103 31.026 2.58%
2008-03-07 0 85.15 85.05 85.10 84.95 88.80 5,671,200 492,731,849 86.883 30.71 30.68 30.69 30.64 32.03 15,723,662 31.337 -5.70%
2008-03-06 0 90.30 90.10 90.30 90.05 92.25 3,420,229 312,135,508 91.262 32.57 32.50 32.57 32.48 33.27 9,482,742 32.916 -0.22%
2008-03-05 0 90.50 90.10 90.50 87.75 91.50 4,337,557 389,181,942 89.724 32.64 32.50 32.64 31.65 33.00 12,026,076 32.362 3.19%
2008-03-04 0 87.70 87.50 87.60 87.50 89.40 3,500,828 309,129,933 88.302 31.63 31.56 31.60 31.56 32.24 9,706,206 31.849 -0.68%
2008-03-03 0 88.30 88.10 88.30 86.00 88.55 4,472,673 392,534,809 87.763 31.85 31.78 31.85 31.02 31.94 12,400,691 31.654 -2.16%
2008-02-29 0 90.25 90.60 90.65 89.55 92.00 6,208,876 559,944,179 90.184 32.55 32.68 32.70 32.30 33.18 17,214,394 32.528 -2.59%
2008-02-28 0 92.65 92.65 92.70 91.00 93.30 2,460,204 227,178,751 92.341 33.42 33.42 33.43 32.82 33.65 6,821,028 33.306 -0.11%
2008-02-27 0 92.75 92.40 92.75 90.30 93.60 17,015,364 1,512,114,787 88.868 33.45 33.33 33.45 32.57 33.76 47,175,877 32.053 1.26%
2008-02-26 0 91.60 91.60 91.65 90.20 92.70 4,040,620 368,545,532 91.210 33.04 33.04 33.06 32.53 33.43 11,202,804 32.898 0.66%
2008-02-25 0 91.00 91.00 91.10 90.15 92.50 2,883,786 263,552,153 91.391 32.82 32.82 32.86 32.52 33.36 7,995,429 32.963 -0.55%
2008-02-22 0 91.50 91.50 91.70 91.10 93.50 7,107,030 652,066,661 91.750 33.00 33.00 33.07 32.86 33.72 19,704,567 33.092 -3.43%
2008-02-21 0 94.75 94.80 95.45 94.70 96.70 2,261,510 216,134,536 95.571 34.17 34.19 34.43 34.16 34.88 6,270,140 34.470 -0.32%
2008-02-20 0 95.05 95.00 95.05 94.45 98.50 4,214,368 401,198,526 95.198 34.28 34.26 34.28 34.07 35.53 11,684,529 34.336 -1.96%
2008-02-19 0 96.95 96.75 96.80 96.35 97.30 2,435,076 235,961,038 96.901 34.97 34.90 34.91 34.75 35.09 6,751,360 34.950 1.47%
2008-02-18 0 95.55 95.20 95.30 95.00 97.20 2,904,509 277,609,703 95.579 34.46 34.34 34.37 34.26 35.06 8,052,884 34.473 -1.24%
2008-02-15 0 96.75 96.50 96.95 94.90 97.00 4,169,153 398,718,863 95.635 34.90 34.81 34.97 34.23 34.99 11,559,168 34.494 0.57%
2008-02-14 0 96.20 96.00 96.20 95.25 97.50 6,173,065 590,778,699 95.703 34.70 34.63 34.70 34.35 35.17 17,115,106 34.518 1.00%
2008-02-13 0 95.25 95.15 95.25 95.00 98.80 6,703,830 645,855,786 96.341 34.35 34.32 34.35 34.26 35.64 18,586,676 34.748 -2.56%
2008-02-12 0 97.75 97.55 97.70 96.40 98.95 4,356,089 423,732,763 97.274 35.26 35.18 35.24 34.77 35.69 12,077,457 35.085 -0.56%
2008-02-11 0 98.30 98.00 98.30 97.90 99.15 2,699,389 265,021,599 98.178 35.45 35.35 35.45 35.31 35.76 7,484,180 35.411 -0.10%
2008-02-06 0 98.40 98.10 98.45 97.00 98.50 6,196,228 609,188,373 98.316 35.49 35.38 35.51 34.99 35.53 17,179,326 35.461 -5.20%
2008-02-05 0 103.8 103.7 103.8 101.0 104.0 3,686,694 380,763,833 103.28 37.44 37.40 37.44 36.43 37.51 10,221,528 37.251 0.00%
2008-02-04 0 103.8 104.0 104.4 101.0 105.4 3,405,763 352,226,470 103.42 37.44 37.51 37.65 36.43 38.02 9,442,634 37.302 0.58%
2008-02-01 0 103.2 102.5 103.2 101.3 107.9 3,675,326 378,623,928 103.02 37.22 36.97 37.22 36.54 38.92 10,190,010 37.156 -2.64%
2008-01-31 0 106.0 106.1 106.4 102.2 107.8 5,746,487 604,578,933 105.21 38.23 38.27 38.38 36.86 38.88 15,932,399 37.947 2.22%
2008-01-30 0 103.7 103.6 103.9 103.1 105.9 5,176,032 540,065,514 104.34 37.40 37.37 37.47 37.19 38.20 14,350,786 37.633 -0.19%
2008-01-29 0 103.9 103.0 104.2 102.4 104.2 4,861,433 501,454,136 103.15 37.47 37.15 37.58 36.93 37.58 13,478,546 37.204 2.77%
2008-01-28 0 101.1 101.0 101.6 100.6 104.2 4,768,945 484,266,470 101.55 36.46 36.43 36.65 36.28 37.58 13,222,119 36.625 -3.25%
2008-01-25 0 104.5 105.1 105.2 99.85 105.2 6,323,441 648,580,243 102.57 37.69 37.91 37.94 36.01 37.94 17,532,030 36.994 9.48%
2008-01-24 0 95.45 95.30 95.45 95.30 100.2 5,942,330 585,390,867 98.512 34.43 34.37 34.43 34.37 36.14 16,475,383 35.531 -4.65%
2008-01-23 0 100.1 99.50 99.75 95.00 100.9 7,523,932 739,340,964 98.265 36.10 35.89 35.98 34.26 36.39 20,860,447 35.442 8.22%
2008-01-22 0 92.50 92.50 92.65 92.35 97.00 5,677,000 537,395,517 94.662 33.36 33.36 33.42 33.31 34.99 15,739,743 34.143 -5.27%
2008-01-21 0 97.65 97.50 97.60 97.20 99.50 7,220,370 708,983,471 98.192 35.22 35.17 35.20 35.06 35.89 20,018,807 35.416 -4.08%
2008-01-18 0 101.8 101.3 102.0 98.20 102.0 10,006,164 1,000,321,420 99.971 36.72 36.54 36.79 35.42 36.79 27,742,549 36.057 -0.97%
2008-01-17 0 102.8 102.8 103.0 97.30 105.0 11,814,069 1,199,421,489 101.52 37.08 37.08 37.15 35.09 37.87 32,755,048 36.618 -3.02%
2008-01-16 0 106.0 105.8 105.9 105.4 110.4 11,831,611 1,276,954,816 107.93 38.23 38.16 38.20 38.02 39.82 32,803,684 38.927 -4.42%
2008-01-15 0 110.9 110.7 110.9 108.0 112.7 9,650,252 1,075,787,966 111.48 40.00 39.93 40.00 38.95 40.65 26,755,766 40.208 4.03%
2008-01-14 0 106.6 106.5 106.6 105.7 109.4 6,706,679 722,560,638 107.74 38.45 38.41 38.45 38.12 39.46 18,594,575 38.859 1.23%
2008-01-11 0 105.3 104.9 105.0 104.4 108.0 2,750,103 291,458,775 105.98 37.98 37.84 37.87 37.65 38.95 7,624,787 38.225 -0.47%
2008-01-10 0 105.8 105.5 105.7 104.2 108.6 3,941,867 420,767,308 106.74 38.16 38.05 38.12 37.58 39.17 10,929,007 38.500 -3.82%
2008-01-09 0 110.0 109.2 110.5 106.3 111.6 4,616,285 502,087,148 108.76 39.67 39.39 39.86 38.34 40.25 12,798,862 39.229 1.48%
2008-01-08 0 108.4 108.4 108.5 108.2 113.0 5,141,538 567,924,309 110.46 39.10 39.10 39.13 39.03 40.76 14,255,150 39.840 -3.04%
2008-01-07 0 111.8 111.8 111.9 104.0 112.0 3,129,636 337,194,613 107.74 40.32 40.32 40.36 37.51 40.40 8,677,059 38.860 3.61%
2008-01-04 0 107.9 108.2 108.5 104.5 109.6 3,572,912 385,020,614 107.76 38.92 39.03 39.13 37.69 39.53 9,906,062 38.867 3.45%
2008-01-03 0 104.3 104.1 104.2 104.2 106.3 2,060,670 217,287,143 105.44 37.62 37.55 37.58 37.58 38.34 5,713,302 38.032 -3.69%
2008-01-02 0 108.3 107.6 108.3 105.0 108.4 1,715,190 184,142,612 107.36 39.06 38.81 39.06 37.87 39.10 4,755,443 38.722 0.74%
2007-12-31 0 107.5 107.4 107.6 102.6 107.6 1,689,735 178,947,185 105.90 38.77 38.74 38.81 37.01 38.81 4,684,868 38.197 4.78%
2007-12-28 0 102.6 102.2 102.7 100.1 103.5 1,912,869 194,245,171 101.55 37.01 36.86 37.04 36.10 37.33 5,303,517 36.626 -0.77%
2007-12-27 0 103.4 103.4 103.7 103.0 106.5 1,733,900 181,070,130 104.43 37.29 37.29 37.40 37.15 38.41 4,807,317 37.666 -1.24%
2007-12-24 0 104.7 104.5 104.6 104.0 106.2 1,342,424 140,701,429 104.81 37.76 37.69 37.73 37.51 38.30 3,721,932 37.803 1.36%
2007-12-21 0 103.3 102.6 102.7 100.5 104.5 2,884,400 298,109,563 103.35 37.26 37.01 37.04 36.25 37.69 7,997,131 37.277 2.79%
2007-12-20 0 100.5 101.2 101.3 100.0 102.4 1,638,544 165,190,760 100.82 36.25 36.50 36.54 36.07 36.93 4,542,938 36.362 -0.89%
2007-12-19 0 101.4 100.4 101.8 99.30 102.7 2,818,409 284,455,239 100.93 36.57 36.21 36.72 35.82 37.04 7,814,168 36.402 1.40%
2007-12-18 0 100.0 100.8 100.9 97.50 101.9 3,590,884 359,456,783 100.10 36.07 36.36 36.39 35.17 36.75 9,955,891 36.105 -1.86%
2007-12-17 0 101.9 101.9 102.2 100.1 104.0 4,406,697 448,782,211 101.84 36.75 36.75 36.86 36.10 37.51 12,217,770 36.732 -2.49%
2007-12-14 0 104.5 104.3 104.7 103.0 105.3 2,670,931 278,005,109 104.09 37.69 37.62 37.76 37.15 37.98 7,405,279 37.541 -0.76%
2007-12-13 0 105.3 105.3 105.4 103.6 109.0 4,153,370 437,806,386 105.41 37.98 37.98 38.02 37.37 39.31 11,515,409 38.019 -2.32%
2007-12-12 0 107.8 107.6 107.9 105.9 110.1 4,413,629 475,917,542 107.83 38.88 38.81 38.92 38.20 39.71 12,236,989 38.892 -2.53%
2007-12-11 0 110.6 111.3 111.4 104.0 111.3 6,164,232 669,041,237 108.54 39.89 40.14 40.18 37.51 40.14 17,090,616 39.147 7.17%
2007-12-10 0 103.2 103.3 103.6 102.0 104.8 4,778,152 494,690,195 103.53 37.22 37.26 37.37 36.79 37.80 13,247,646 37.342 0.10%
2007-12-07 0 103.1 102.9 103.0 103.0 110.9 4,822,359 515,772,388 106.95 37.19 37.11 37.15 37.15 40.00 13,370,212 38.576 -5.41%
2007-12-06 0 109.0 108.9 109.0 108.1 115.0 4,845,587 536,867,502 110.80 39.31 39.28 39.31 38.99 41.48 13,434,612 39.962 -2.50%
2007-12-05 0 111.8 111.8 112.0 106.3 113.4 6,318,406 700,412,187 110.85 40.32 40.32 40.40 38.34 40.90 17,518,071 39.982 4.00%
2007-12-04 0 107.5 106.8 107.6 103.0 107.6 5,007,683 531,402,371 106.12 38.77 38.52 38.81 37.15 38.81 13,884,031 38.274 3.27%
2007-12-03 0 104.1 104.8 105.1 102.9 108.2 6,561,130 696,208,718 106.11 37.55 37.80 37.91 37.11 39.03 18,191,034 38.272 -0.67%
2007-11-30 0 104.8 104.7 104.8 102.8 107.1 5,289,342 553,491,390 104.64 37.80 37.76 37.80 37.08 38.63 14,664,943 37.742 1.06%
2007-11-29 0 103.7 103.8 103.9 99.50 103.9 8,280,549 844,913,750 102.04 37.40 37.44 37.47 35.89 37.47 22,958,202 36.802 6.85%
2007-11-28 0 97.05 97.15 97.20 95.35 98.00 4,020,932 387,817,397 96.450 35.00 35.04 35.06 34.39 35.35 11,148,218 34.787 -1.07%
2007-11-27 0 98.10 97.25 98.10 96.40 98.30 3,199,315 311,141,612 97.253 35.38 35.08 35.38 34.77 35.45 8,870,248 35.077 -1.31%
2007-11-26 0 99.40 100.1 100.4 94.90 100.4 3,908,322 383,560,275 98.139 35.85 36.10 36.21 34.23 36.21 10,836,002 35.397 5.02%
2007-11-23 0 94.65 94.60 94.75 92.30 94.80 1,913,700 179,580,925 93.840 34.14 34.12 34.17 33.29 34.19 5,305,821 33.846 2.66%
2007-11-22 0 92.20 92.15 92.25 92.05 94.30 4,247,624 393,889,804 92.732 33.25 33.24 33.27 33.20 34.01 11,776,732 33.446 -2.07%
2007-11-21 0 94.15 94.00 94.05 94.00 96.00 4,298,781 405,809,353 94.401 33.96 33.90 33.92 33.90 34.63 11,918,568 34.049 -2.44%
2007-11-20 0 96.50 96.15 96.90 94.05 97.00 4,227,456 402,428,894 95.194 34.81 34.68 34.95 33.92 34.99 11,720,816 34.335 -0.92%
2007-11-19 0 97.40 97.35 97.45 95.95 97.85 3,054,846 297,420,381 97.360 35.13 35.11 35.15 34.61 35.29 8,469,701 35.116 1.56%
2007-11-16 0 95.90 95.80 95.90 95.75 98.80 4,766,017 459,789,280 96.472 34.59 34.55 34.59 34.54 35.64 13,214,001 34.796 -3.91%
2007-11-15 0 99.80 99.00 99.80 98.55 101.9 3,239,768 322,494,733 99.543 36.00 35.71 36.00 35.54 36.75 8,982,405 35.903 -1.38%
2007-11-14 0 101.2 101.2 101.9 99.40 102.8 4,816,661 485,153,869 100.72 36.50 36.50 36.75 35.85 37.08 13,354,414 36.329 1.91%
2007-11-13 0 99.30 99.30 99.50 95.50 100.0 5,130,881 501,978,821 97.835 35.82 35.82 35.89 34.44 36.07 14,225,603 35.287 -0.70%
2007-11-12 0 100.0 99.90 100.0 99.35 101.0 3,697,757 370,861,137 100.29 36.07 36.03 36.07 35.83 36.43 10,252,201 36.174 -1.38%
2007-11-09 0 101.4 101.2 101.3 99.30 102.7 5,081,457 513,611,023 101.08 36.57 36.50 36.54 35.82 37.04 14,088,573 36.456 1.71%
2007-11-08 0 99.70 99.65 99.90 99.65 104.0 7,201,434 730,579,631 101.45 35.96 35.94 36.03 35.94 37.51 19,966,306 36.591 -5.59%
2007-11-07 0 105.6 105.9 106.0 104.0 108.0 6,916,098 731,192,937 105.72 38.09 38.20 38.23 37.51 38.95 19,175,199 38.132 3.43%
2007-11-06 0 102.1 101.7 102.1 98.00 103.1 6,042,470 610,516,948 101.04 36.83 36.68 36.83 35.35 37.19 16,753,025 36.442 2.92%
2007-11-05 0 99.20 99.20 99.30 99.00 103.5 5,535,777 561,804,400 101.49 35.78 35.78 35.82 35.71 37.33 15,348,196 36.604 -1.59%
2007-11-02 0 100.8 100.7 100.8 100.6 105.7 5,661,715 585,026,025 103.33 36.36 36.32 36.36 36.28 38.12 15,697,365 37.269 -6.15%
2007-11-01 0 107.4 107.0 107.1 107.0 112.0 3,980,069 438,722,222 110.23 38.74 38.59 38.63 38.59 40.40 11,034,924 39.758 -2.27%
2007-10-31 0 109.9 109.0 109.2 108.5 113.6 4,976,048 551,582,732 110.85 39.64 39.31 39.39 39.13 40.97 13,796,321 39.980 -4.52%
2007-10-30 0 115.1 114.4 115.2 108.2 115.3 8,750,446 986,567,597 112.74 41.51 41.26 41.55 39.03 41.59 24,261,013 40.665 0.09%
2007-10-29 0 115.0 114.6 114.7 102.5 116.0 16,964,672 1,851,233,764 109.12 41.48 41.33 41.37 36.97 41.84 47,035,332 39.358 13.52%
2007-10-26 0 101.3 101.0 101.3 99.00 103.8 12,800,356 1,293,542,538 101.06 36.54 36.43 36.54 35.71 37.44 35,489,574 36.449 4.16%
2007-10-25 0 97.25 97.30 97.70 95.65 98.35 4,229,336 409,014,436 96.709 35.08 35.09 35.24 34.50 35.47 11,726,028 34.881 0.88%
2007-10-24 0 96.40 96.20 96.40 96.40 99.10 2,561,221 249,900,441 97.571 34.77 34.70 34.77 34.77 35.74 7,101,103 35.192 -1.78%
2007-10-23 0 98.15 98.10 98.15 97.05 98.25 3,034,399 297,085,662 97.906 35.40 35.38 35.40 35.00 35.44 8,413,010 35.313 1.13%
2007-10-22 0 97.05 97.05 97.10 97.05 98.20 4,389,929 429,441,584 97.824 35.00 35.00 35.02 35.00 35.42 12,171,280 35.283 -3.14%
2007-10-18 0 100.2 100.2 100.3 98.70 101.4 6,463,814 647,774,514 100.22 36.14 36.14 36.18 35.60 36.57 17,921,221 36.146 1.78%
2007-10-17 0 98.45 98.45 98.50 95.25 98.50 6,013,800 584,395,260 97.176 35.51 35.51 35.53 34.35 35.53 16,673,536 35.049 3.25%
2007-10-16 0 95.35 95.20 95.30 95.30 97.60 3,336,609 322,430,544 96.634 34.39 34.34 34.37 34.37 35.20 9,250,902 34.854 -2.70%
2007-10-15 0 98.00 97.85 98.05 97.45 98.70 4,130,221 404,486,555 97.933 35.35 35.29 35.36 35.15 35.60 11,451,227 35.323 0.82%
2007-10-12 0 97.20 97.15 97.25 96.50 98.00 4,283,661 416,890,653 97.321 35.06 35.04 35.08 34.81 35.35 11,876,647 35.102 -0.97%
2007-10-11 0 98.15 98.00 98.15 97.00 98.40 4,731,044 461,410,816 97.528 35.40 35.35 35.40 34.99 35.49 13,117,037 35.176 1.45%
2007-10-10 0 96.75 96.70 96.75 96.10 97.00 4,478,467 431,972,523 96.455 34.90 34.88 34.90 34.66 34.99 12,416,755 34.789 0.42%
2007-10-09 0 96.35 96.55 96.60 94.00 96.55 3,745,470 356,207,024 95.103 34.75 34.82 34.84 33.90 34.82 10,384,487 34.302 1.90%
2007-10-08 0 94.55 94.40 94.55 93.50 95.05 3,681,579 347,596,463 94.415 34.10 34.05 34.10 33.72 34.28 10,207,347 34.054 1.56%
2007-10-05 0 93.10 92.95 93.00 92.00 93.85 2,419,171 225,809,705 93.342 33.58 33.53 33.54 33.18 33.85 6,707,263 33.666 -0.11%
2007-10-04 0 93.20 92.90 93.05 92.85 95.50 4,511,255 423,683,031 93.917 33.62 33.51 33.56 33.49 34.44 12,507,661 33.874 -1.48%
2007-10-03 0 94.60 94.80 95.00 93.50 96.80 5,371,201 510,495,927 95.043 34.12 34.19 34.26 33.72 34.91 14,891,901 34.280 -1.05%
2007-10-02 0 95.60 95.40 95.50 95.10 96.35 5,441,933 521,589,567 95.846 34.48 34.41 34.44 34.30 34.75 15,088,009 34.570 1.43%
2007-09-28 0 94.25 94.35 94.40 93.45 95.10 6,378,516 601,282,832 94.267 33.99 34.03 34.05 33.71 34.30 17,684,728 34.000 0.80%
2007-09-27 0 93.50 93.60 93.75 92.75 94.65 7,326,324 684,222,374 93.392 33.72 33.76 33.81 33.45 34.14 20,312,569 33.685 0.92%
2007-09-25 0 92.65 92.65 92.75 92.50 94.05 7,547,154 703,278,721 93.185 33.42 33.42 33.45 33.36 33.92 20,924,831 33.610 -2.27%
2007-09-24 0 94.80 95.05 95.20 94.70 99.00 7,672,047 742,644,484 96.799 34.19 34.28 34.34 34.16 35.71 21,271,102 34.913 -0.99%
2007-09-21 0 95.75 95.90 96.00 91.60 96.00 8,077,846 762,083,998 94.342 34.54 34.59 34.63 33.04 34.63 22,396,199 34.027 2.74%
2007-09-20 0 93.20 92.85 93.00 92.60 95.00 2,598,182 243,443,181 93.698 33.62 33.49 33.54 33.40 34.26 7,203,579 33.795 -0.75%
2007-09-19 0 93.90 93.70 93.90 92.60 95.00 5,607,342 523,073,389 93.284 33.87 33.80 33.87 33.40 34.26 15,546,613 33.645 1.62%
2007-09-18 0 92.40 92.35 92.50 92.35 94.60 4,191,859 390,169,617 93.078 33.33 33.31 33.36 33.31 34.12 11,622,121 33.571 -0.86%
2007-09-17 0 93.20 93.30 93.40 92.85 94.35 6,179,756 576,849,922 93.345 33.62 33.65 33.69 33.49 34.03 17,133,657 33.668 -0.69%
2007-09-14 0 93.85 93.45 93.65 92.50 95.30 8,475,605 800,708,290 94.472 33.85 33.71 33.78 33.36 34.37 23,499,004 34.074 2.01%
2007-09-13 0 92.00 91.75 92.00 90.60 92.50 7,326,143 673,368,289 91.913 33.18 33.09 33.18 32.68 33.36 20,312,068 33.151 1.43%
2007-09-12 0 91.60 91.15 91.50 88.80 91.80 3,353,490 302,955,837 90.340 32.71 32.55 32.68 31.71 32.79 9,389,964 32.264 2.63%
2007-09-11 0 89.25 88.55 89.25 87.70 89.50 2,292,920 202,800,519 88.446 31.87 31.62 31.87 31.32 31.96 6,420,308 31.587 1.02%
2007-09-10 0 88.35 88.10 88.35 87.75 88.60 3,988,234 352,116,473 88.289 31.55 31.46 31.55 31.34 31.64 11,167,284 31.531 -1.45%
2007-09-07 0 89.65 89.65 89.70 87.75 89.90 6,669,484 596,146,510 89.384 32.02 32.02 32.04 31.34 32.11 18,674,938 31.922 1.88%
2007-09-06 0 88.00 88.00 88.05 87.50 88.60 2,790,330 245,561,415 88.004 31.43 31.43 31.45 31.25 31.64 7,813,084 31.430 -1.07%
2007-09-05 0 88.95 88.50 88.75 87.90 89.20 4,902,075 433,805,922 88.494 31.77 31.61 31.70 31.39 31.86 13,726,091 31.604 1.83%
2007-09-04 0 87.35 87.20 87.25 86.00 87.70 4,088,624 356,462,516 87.184 31.20 31.14 31.16 30.71 31.32 11,448,382 31.136 1.98%
2007-09-03 0 85.65 85.65 85.70 85.20 86.05 2,075,671 177,962,638 85.737 30.59 30.59 30.61 30.43 30.73 5,811,998 30.620 -0.64%
2007-08-31 0 86.20 86.10 86.20 85.00 87.00 3,511,470 303,028,037 86.297 30.79 30.75 30.79 30.36 31.07 9,832,317 30.820 1.41%
2007-08-30 0 85.00 85.00 85.10 84.65 85.30 3,152,135 267,408,193 84.834 30.36 30.36 30.39 30.23 30.46 8,826,159 30.297 1.01%
2007-08-29 0 84.15 83.95 84.05 83.60 85.20 4,383,574 368,673,701 84.103 30.05 29.98 30.02 29.86 30.43 12,274,259 30.036 -1.87%
2007-08-28 0 85.75 85.75 85.85 85.70 86.30 2,861,900 246,264,336 86.049 30.62 30.62 30.66 30.61 30.82 8,013,484 30.731 -0.75%
2007-08-27 0 86.40 86.45 86.50 85.60 86.60 2,077,150 179,095,895 86.222 30.86 30.87 30.89 30.57 30.93 5,816,139 30.793 1.11%
2007-08-24 0 85.45 85.30 85.45 84.50 85.75 1,943,000 165,864,187 85.365 30.52 30.46 30.52 30.18 30.62 5,440,511 30.487 -0.18%
2007-08-23 0 85.60 85.60 85.70 84.30 85.95 5,985,683 510,109,145 85.222 30.57 30.57 30.61 30.11 30.70 16,760,256 30.436 1.97%
2007-08-22 0 83.95 83.90 83.95 81.90 84.00 4,847,781 401,714,674 82.866 29.98 29.96 29.98 29.25 30.00 13,574,065 29.594 1.08%
2007-08-21 0 83.05 82.70 82.80 81.90 85.60 7,055,315 587,869,462 83.323 29.66 29.54 29.57 29.25 30.57 19,755,287 29.758 -0.89%
2007-08-20 0 83.80 83.80 83.85 82.55 83.80 10,132,276 841,574,217 83.059 29.93 29.93 29.95 29.48 29.93 28,370,954 29.663 4.29%
2007-08-17 0 80.35 80.35 80.75 79.40 82.90 7,020,532 565,185,001 80.505 28.70 28.70 28.84 28.36 29.61 19,657,892 28.751 -2.25%
2007-08-16 0 82.20 82.20 82.30 81.50 83.80 6,513,745 534,359,424 82.036 29.36 29.36 29.39 29.11 29.93 18,238,860 29.298 -3.01%
2007-08-15 0 84.75 84.75 85.10 84.50 85.90 4,745,851 402,608,085 84.834 30.27 30.27 30.39 30.18 30.68 13,288,655 30.297 -1.28%
2007-08-14 0 85.85 85.80 86.00 85.65 86.20 3,628,977 311,676,597 85.886 30.66 30.64 30.71 30.59 30.79 10,161,344 30.673 -0.17%
2007-08-13 0 86.00 85.90 86.00 85.00 86.30 1,916,430 164,516,898 85.846 30.71 30.68 30.71 30.36 30.82 5,366,114 30.658 0.58%
2007-08-10 0 85.50 85.45 85.55 85.15 86.80 4,273,664 366,374,043 85.728 30.54 30.52 30.55 30.41 31.00 11,966,504 30.617 -1.95%
2007-08-09 0 87.20 87.20 87.40 87.10 90.35 4,044,959 360,199,943 89.049 31.14 31.14 31.21 31.11 32.27 11,326,117 31.803 -1.47%
2007-08-08 0 88.50 88.10 88.50 86.40 88.65 3,819,500 336,189,475 88.019 31.61 31.46 31.61 30.86 31.66 10,694,819 31.435 2.55%
2007-08-07 0 86.30 86.30 86.50 85.80 86.75 7,819,300 674,056,740 86.204 30.82 30.82 30.89 30.64 30.98 21,894,489 30.787 0.35%
2007-08-06 0 86.00 86.00 86.05 85.65 86.80 3,053,391 262,916,618 86.106 30.71 30.71 30.73 30.59 31.00 8,549,670 30.752 -1.26%
2007-08-03 0 87.10 87.10 87.20 86.70 88.55 1,227,713 107,023,720 87.173 31.11 31.11 31.14 30.96 31.62 3,437,667 31.133 0.11%
2007-08-02 0 87.00 87.00 87.10 86.00 87.95 1,926,232 167,956,673 87.194 31.07 31.07 31.11 30.71 31.41 5,393,560 31.140 -0.29%
2007-08-01 0 87.25 87.15 87.20 85.00 88.75 4,218,380 368,848,127 87.438 31.16 31.12 31.14 30.36 31.70 11,811,706 31.227 -2.30%
2007-07-31 0 89.30 89.10 89.35 88.55 89.80 3,091,136 274,913,942 88.936 31.89 31.82 31.91 31.62 32.07 8,655,358 31.762 0.28%
2007-07-30 0 89.05 88.95 89.05 87.50 89.20 2,996,972 264,522,487 88.263 31.80 31.77 31.80 31.25 31.86 8,391,694 31.522 0.56%
2007-07-27 0 88.55 88.60 88.65 88.45 90.95 4,440,690 397,059,635 89.414 31.62 31.64 31.66 31.59 32.48 12,434,187 31.933 -3.07%
2007-07-26 0 91.35 91.15 91.20 91.20 92.40 2,614,450 239,966,710 91.785 32.62 32.55 32.57 32.57 33.00 7,320,610 32.780 -0.33%
2007-07-25 0 91.65 91.30 91.35 91.00 92.00 1,931,650 176,768,828 91.512 32.73 32.61 32.62 32.50 32.86 5,408,731 32.682 -0.38%
2007-07-24 0 92.00 91.85 91.95 90.85 92.75 4,701,096 432,419,862 91.983 32.86 32.80 32.84 32.45 33.12 13,163,338 32.850 1.66%
2007-07-23 0 90.50 90.45 90.50 90.45 91.70 3,242,582 294,339,242 90.773 32.32 32.30 32.32 32.30 32.75 9,079,416 32.418 -1.58%
2007-07-20 0 91.95 91.80 91.95 90.15 92.00 2,927,290 267,140,329 91.259 32.84 32.79 32.84 32.20 32.86 8,196,580 32.592 1.27%
2007-07-19 0 90.80 90.75 90.80 90.80 91.50 3,808,100 346,517,243 90.995 32.43 32.41 32.43 32.43 32.68 10,662,898 32.497 0.06%
2007-07-18 0 90.75 90.55 90.75 90.35 91.60 2,399,571 217,876,685 90.798 32.41 32.34 32.41 32.27 32.71 6,718,936 32.427 -1.14%
2007-07-17 0 91.80 91.70 91.80 90.50 92.00 6,084,226 556,731,323 91.504 32.79 32.75 32.79 32.32 32.86 17,036,182 32.679 1.72%
2007-07-16 0 90.25 90.25 90.30 89.95 90.85 2,454,516 221,757,903 90.347 32.23 32.23 32.25 32.12 32.45 6,872,786 32.266 0.33%
2007-07-13 0 89.95 89.90 90.00 89.10 90.10 4,248,517 381,644,174 89.830 32.12 32.11 32.14 31.82 32.18 11,896,091 32.081 1.24%
2007-07-12 0 88.85 88.80 88.95 88.20 89.00 2,167,477 192,329,877 88.734 31.73 31.71 31.77 31.50 31.79 6,069,060 31.690 1.08%
2007-07-11 0 87.90 87.90 87.95 87.30 88.70 3,973,039 349,844,242 88.055 31.39 31.39 31.41 31.18 31.68 11,124,737 31.447 -1.12%
2007-07-10 0 88.90 88.90 89.00 88.30 90.00 6,072,382 539,155,232 88.788 31.75 31.75 31.79 31.54 32.14 17,003,018 31.709 -1.22%
2007-07-09 0 90.00 89.90 89.95 88.95 92.15 11,398,292 1,028,892,485 90.267 32.14 32.11 32.12 31.77 32.91 31,915,871 32.238 2.33%
2007-07-06 0 87.95 88.00 88.05 85.95 89.05 6,245,840 548,716,721 87.853 31.41 31.43 31.45 30.70 31.80 17,488,710 31.375 1.85%
2007-07-05 0 86.35 86.25 86.35 86.20 87.40 2,558,997 221,425,781 86.528 30.84 30.80 30.84 30.79 31.21 7,165,338 30.902 -0.35%
2007-07-04 0 86.65 86.65 86.70 86.45 87.70 3,429,545 298,145,587 86.934 30.95 30.95 30.96 30.87 31.32 9,602,923 31.047 -1.20%
2007-07-03 0 87.70 87.50 87.60 86.70 87.90 2,895,100 252,484,755 87.211 31.32 31.25 31.29 30.96 31.39 8,106,446 31.146 0.92%
2007-06-29 0 86.90 87.35 87.40 85.85 87.35 3,593,437 311,363,364 86.648 31.04 31.20 31.21 30.66 31.20 10,061,830 30.945 -0.34%
2007-06-28 0 87.20 87.20 87.25 86.30 87.45 3,262,781 283,972,758 87.034 31.14 31.14 31.16 30.82 31.23 9,135,974 31.083 1.28%
2007-06-27 0 86.10 86.05 86.10 85.60 86.50 2,756,164 237,282,298 86.092 30.75 30.73 30.75 30.57 30.89 7,717,417 30.746 -0.52%
2007-06-26 0 86.55 86.65 86.70 85.05 86.65 2,924,289 251,016,551 85.838 30.91 30.95 30.96 30.37 30.95 8,188,177 30.656 1.17%
2007-06-25 0 85.55 85.60 85.65 85.10 86.70 1,893,778 162,092,018 85.592 30.55 30.57 30.59 30.39 30.96 5,302,687 30.568 -0.87%
2007-06-22 0 86.30 86.50 86.70 86.10 87.45 3,105,361 268,288,236 86.395 30.82 30.89 30.96 30.75 31.23 8,695,189 30.855 -1.32%
2007-06-21 0 87.45 87.45 87.50 86.65 87.60 3,270,787 285,178,840 87.190 31.23 31.23 31.25 30.95 31.29 9,158,391 31.139 -0.34%
2007-06-20 0 87.75 87.95 88.00 86.50 88.00 5,781,879 504,422,797 87.242 31.34 31.41 31.43 30.89 31.43 16,189,593 31.157 0.92%
2007-06-18 0 86.95 86.90 86.95 86.85 87.90 2,093,000 182,300,300 87.100 31.05 31.04 31.05 31.02 31.39 5,860,520 31.107 0.23%
2007-06-15 0 86.75 86.65 86.75 86.40 87.70 3,073,838 268,603,173 87.384 30.98 30.95 30.98 30.86 31.32 8,606,923 31.208 0.70%
2007-06-14 0 86.15 86.10 86.15 85.15 86.30 3,318,188 285,192,332 85.948 30.77 30.75 30.77 30.41 30.82 9,291,117 30.695 1.29%
2007-06-13 0 85.05 85.00 85.05 84.75 85.40 4,193,828 356,725,998 85.060 30.37 30.36 30.37 30.27 30.50 11,742,959 30.378 -0.47%
2007-06-12 0 85.45 85.40 85.60 85.00 86.25 3,678,500 314,501,986 85.497 30.52 30.50 30.57 30.36 30.80 10,300,011 30.534 -0.52%
2007-06-11 0 85.90 85.90 85.95 85.65 86.10 4,254,258 365,381,206 85.886 30.68 30.68 30.70 30.59 30.75 11,912,166 30.673 0.06%
2007-06-08 0 85.85 85.85 85.90 85.80 86.60 5,998,052 516,265,687 86.072 30.66 30.66 30.68 30.64 30.93 16,794,890 30.739 -1.77%
2007-06-07 0 87.40 87.30 87.60 86.55 87.50 2,902,133 252,805,851 87.110 31.21 31.18 31.29 30.91 31.25 8,126,139 31.110 -0.46%
2007-06-06 0 87.80 87.80 88.00 87.75 88.85 2,891,419 255,017,390 88.198 31.36 31.36 31.43 31.34 31.73 8,096,139 31.499 -0.79%
2007-06-05 0 88.50 88.40 88.60 87.95 88.90 2,556,185 225,911,936 88.379 31.61 31.57 31.64 31.41 31.75 7,157,465 31.563 0.57%
2007-06-04 0 88.00 87.85 87.90 87.50 88.20 2,702,231 237,732,922 87.977 31.43 31.37 31.39 31.25 31.50 7,566,402 31.420 0.69%
2007-06-01 0 87.40 87.25 87.80 87.25 88.85 4,087,474 359,094,606 87.852 31.21 31.16 31.36 31.16 31.73 11,445,162 31.375 -0.57%
2007-05-31 0 87.90 88.10 88.35 87.45 88.30 7,997,674 701,493,103 87.712 31.39 31.46 31.55 31.23 31.54 22,393,946 31.325 0.34%
2007-05-30 0 87.60 87.60 87.80 87.40 88.60 2,552,038 223,884,381 87.728 31.29 31.29 31.36 31.21 31.64 7,145,853 31.331 -0.79%
2007-05-29 0 88.30 88.30 88.40 87.75 89.10 889,500 78,313,177 88.042 31.54 31.54 31.57 31.34 31.82 2,490,651 31.443 -0.06%
2007-05-28 0 88.35 88.30 88.35 88.05 88.90 1,503,700 133,067,011 88.493 31.55 31.54 31.55 31.45 31.75 4,210,446 31.604 -0.23%
2007-05-25 0 88.55 88.55 88.60 88.25 89.25 2,477,800 219,736,630 88.682 31.62 31.62 31.64 31.52 31.87 6,937,982 31.672 -0.78%
2007-05-23 0 89.25 89.15 89.20 88.95 89.85 2,602,820 232,745,974 89.421 31.87 31.84 31.86 31.77 32.09 7,288,045 31.935 -1.11%
2007-05-22 0 90.25 89.50 90.25 88.90 90.65 1,787,550 160,688,172 89.893 32.23 31.96 32.23 31.75 32.37 5,005,243 32.104 0.45%
2007-05-21 0 89.85 89.85 90.00 89.75 90.90 2,808,639 253,589,297 90.289 32.09 32.09 32.14 32.05 32.46 7,864,350 32.245 0.06%
2007-05-18 0 89.80 89.80 89.95 89.45 91.20 3,469,296 311,936,164 89.913 32.07 32.07 32.12 31.95 32.57 9,714,228 32.111 -2.07%
2007-05-17 0 91.70 91.65 91.70 90.90 91.85 2,724,309 248,994,360 91.397 32.75 32.73 32.75 32.46 32.80 7,628,221 32.641 0.16%
2007-05-16 0 91.55 91.50 91.55 90.40 91.85 1,916,400 174,995,149 91.315 32.70 32.68 32.70 32.29 32.80 5,366,030 32.612 1.33%
2007-05-15 0 90.35 90.20 90.35 90.20 91.50 1,480,445 134,487,066 90.842 32.27 32.21 32.27 32.21 32.68 4,145,331 32.443 0.11%
2007-05-14 0 90.25 90.25 90.40 90.20 91.10 2,006,387 181,841,820 90.631 32.23 32.23 32.29 32.21 32.54 5,617,999 32.368 1.23%
2007-05-11 0 89.15 89.15 89.20 88.70 89.65 3,091,068 275,766,426 89.214 31.84 31.84 31.86 31.68 32.02 8,655,168 31.861 -1.27%
2007-05-10 0 90.30 90.20 90.25 89.55 91.50 2,338,528 211,583,349 90.477 32.25 32.21 32.23 31.98 32.68 6,548,013 32.313 0.39%
2007-05-09 0 89.95 89.60 89.95 88.90 90.45 1,711,065 153,763,026 89.864 32.12 32.00 32.12 31.75 32.30 4,791,080 32.094 0.56%
2007-05-08 0 89.45 89.40 89.45 88.70 90.80 3,227,862 288,351,301 89.332 31.95 31.93 31.95 31.68 32.43 9,038,199 31.904 -0.06%
2007-05-07 0 89.50 89.50 90.25 89.40 91.75 2,079,298 188,787,500 90.794 31.96 31.96 32.23 31.93 32.77 5,822,154 32.426 -1.16%
2007-05-04 0 90.55 90.35 90.40 90.15 91.05 2,354,178 213,236,034 90.578 32.34 32.27 32.29 32.20 32.52 6,591,833 32.349 1.12%
2007-05-03 0 89.55 89.50 89.55 89.00 90.40 2,390,710 214,543,492 89.740 31.98 31.96 31.98 31.79 32.29 6,694,125 32.050 1.13%
2007-05-02 0 90.75 91.00 91.30 89.85 91.30 1,888,302 170,561,697 90.325 31.62 31.71 31.82 31.31 31.82 5,418,717 31.476 1.11%
2007-04-30 0 89.75 89.75 89.80 89.70 91.25 3,208,483 289,006,904 90.076 31.28 31.28 31.29 31.26 31.80 9,207,140 31.389 -1.64%
2007-04-27 0 91.25 91.15 91.35 90.50 91.75 1,618,574 147,596,956 91.190 31.80 31.76 31.83 31.54 31.97 4,644,699 31.778 -0.16%
2007-04-26 0 91.40 91.10 91.85 90.60 92.00 1,988,369 181,434,026 91.248 31.85 31.75 32.01 31.57 32.06 5,705,871 31.798 1.33%
2007-04-25 0 90.20 90.10 90.20 89.85 91.20 1,670,700 150,646,308 90.170 31.43 31.40 31.43 31.31 31.78 4,794,281 31.422 -0.66%
2007-04-24 0 90.80 90.85 90.95 90.20 91.40 1,753,914 159,239,668 90.791 31.64 31.66 31.69 31.43 31.85 5,033,074 31.639 -0.93%
2007-04-23 0 91.65 91.65 91.85 90.80 92.95 1,524,275 139,768,308 91.695 31.94 31.94 32.01 31.64 32.39 4,374,096 31.954 0.00%
2007-04-20 0 91.65 91.50 91.75 90.30 91.80 1,196,685 109,280,070 91.319 31.94 31.89 31.97 31.47 31.99 3,434,036 31.823 1.61%
2007-04-19 0 90.20 90.00 90.10 89.50 92.00 2,192,306 197,800,574 90.225 31.43 31.36 31.40 31.19 32.06 6,291,094 31.441 -1.47%
2007-04-18 0 91.55 91.45 91.50 91.05 94.00 1,600,827 146,934,949 91.787 31.90 31.87 31.89 31.73 32.76 4,593,772 31.986 -1.03%
2007-04-17 0 92.50 92.30 92.90 91.60 93.40 1,148,195 105,947,535 92.273 32.23 32.16 32.37 31.92 32.55 3,294,888 32.155 -0.27%
2007-04-16 0 92.75 92.75 93.20 91.95 93.95 1,330,100 123,625,151 92.944 32.32 32.32 32.48 32.04 32.74 3,816,887 32.389 0.49%
2007-04-13 0 92.30 92.30 92.45 92.10 93.25 1,593,796 147,402,232 92.485 32.16 32.16 32.22 32.09 32.50 4,573,595 32.229 -1.34%
2007-04-12 0 93.55 93.50 93.60 92.15 94.05 2,232,799 208,950,765 93.582 32.60 32.58 32.62 32.11 32.77 6,407,294 32.611 1.80%
2007-04-11 0 91.90 91.90 92.25 91.90 93.60 2,042,661 188,808,423 92.433 32.03 32.03 32.15 32.03 32.62 5,861,669 32.211 -0.49%
2007-04-10 0 92.35 92.25 92.30 91.90 95.40 2,558,426 237,437,687 92.806 32.18 32.15 32.16 32.03 33.24 7,341,721 32.341 -1.65%
2007-04-04 0 93.90 93.95 94.00 93.55 94.20 2,728,248 256,038,841 93.847 32.72 32.74 32.76 32.60 32.83 7,829,046 32.704 1.02%
2007-04-03 0 92.95 92.80 92.95 90.10 93.50 4,056,512 373,241,676 92.010 32.39 32.34 32.39 31.40 32.58 11,640,664 32.064 3.62%
2007-04-02 0 89.70 89.65 89.70 88.75 90.05 3,826,103 342,182,810 89.434 31.26 31.24 31.26 30.93 31.38 10,979,477 31.166 2.28%
2007-03-30 0 87.70 87.65 87.70 87.35 88.80 1,932,306 169,638,559 87.791 30.56 30.54 30.56 30.44 30.94 5,544,992 30.593 -0.62%
2007-03-29 0 88.25 88.20 88.25 85.70 89.50 2,560,042 225,422,189 88.054 30.75 30.74 30.75 29.86 31.19 7,346,358 30.685 1.91%
2007-03-28 0 86.60 86.45 86.50 85.60 88.15 2,993,464 259,476,582 86.681 30.18 30.13 30.14 29.83 30.72 8,590,116 30.206 -1.65%
2007-03-27 0 88.05 87.95 88.20 87.40 88.55 2,010,506 176,882,624 87.979 30.68 30.65 30.74 30.46 30.86 5,769,396 30.659 0.23%
2007-03-26 0 87.85 87.90 87.95 86.80 88.80 1,681,031 147,794,386 87.919 30.61 30.63 30.65 30.25 30.94 4,823,927 30.638 -0.17%
2007-03-23 0 88.00 87.95 88.00 87.70 89.40 1,392,636 122,962,763 88.295 30.67 30.65 30.67 30.56 31.15 3,996,342 30.769 -0.62%
2007-03-22 0 88.55 88.50 88.55 87.55 89.10 2,510,290 222,196,485 88.514 30.86 30.84 30.86 30.51 31.05 7,203,588 30.845 2.31%
2007-03-21 0 86.55 86.55 86.90 86.30 87.55 2,101,287 182,343,773 86.777 30.16 30.16 30.28 30.07 30.51 6,029,904 30.240 0.41%
2007-03-20 0 86.20 85.90 86.20 85.70 86.60 1,372,772 118,201,828 86.104 30.04 29.93 30.04 29.86 30.18 3,939,339 30.005 0.41%
2007-03-19 0 85.85 85.95 86.00 84.20 86.00 2,867,261 243,344,274 84.870 29.92 29.95 29.97 29.34 29.97 8,227,961 29.575 0.76%
2007-03-16 0 85.20 85.15 85.20 84.55 86.30 6,531,475 558,209,156 85.464 29.69 29.67 29.69 29.46 30.07 18,742,877 29.782 -2.46%
2007-03-15 0 87.35 87.30 87.35 87.25 87.75 1,832,933 160,208,309 87.405 30.44 30.42 30.44 30.40 30.58 5,259,829 30.459 0.17%
2007-03-14 0 87.20 87.15 87.20 86.95 88.75 2,235,462 195,782,582 87.580 30.39 30.37 30.39 30.30 30.93 6,414,935 30.520 -3.06%
2007-03-13 0 89.95 89.90 90.00 89.90 90.70 1,860,764 167,750,364 90.151 31.35 31.33 31.36 31.33 31.61 5,339,693 31.416 -0.06%
2007-03-12 0 90.00 89.95 90.00 89.80 90.65 2,009,371 181,080,722 90.118 31.36 31.35 31.36 31.29 31.59 5,766,139 31.404 -0.28%
2007-03-09 0 90.25 90.15 90.25 88.60 90.75 6,387,843 572,329,251 89.597 31.45 31.42 31.45 30.88 31.62 18,330,708 31.222 0.06%
2007-03-08 0 90.20 90.10 90.15 86.30 91.50 4,416,049 395,796,565 89.627 31.43 31.40 31.42 30.07 31.89 12,672,400 31.233 3.56%
2007-03-07 0 87.10 87.10 87.15 85.10 87.70 4,101,952 356,013,056 86.791 30.35 30.35 30.37 29.66 30.56 11,771,060 30.245 1.87%
2007-03-06 0 85.50 85.05 85.20 83.80 86.10 4,559,509 387,344,310 84.953 29.79 29.64 29.69 29.20 30.00 13,084,076 29.604 2.03%
2007-03-05 0 83.80 83.70 83.80 83.50 86.50 2,769,066 236,011,530 85.231 29.20 29.17 29.20 29.10 30.14 7,946,178 29.701 -3.90%
2007-03-02 0 87.20 87.10 87.20 86.05 87.75 1,388,431 120,626,971 86.880 30.39 30.35 30.39 29.99 30.58 3,984,275 30.276 -0.40%
2007-03-01 0 87.55 87.50 87.60 86.90 88.55 2,575,646 226,164,788 87.809 30.51 30.49 30.53 30.28 30.86 7,391,136 30.599 -0.96%
2007-02-28 0 88.40 88.25 88.30 88.00 90.70 3,067,800 273,739,950 89.230 30.81 30.75 30.77 30.67 31.61 8,803,433 31.095 -2.75%
2007-02-27 0 90.90 91.05 91.15 90.00 92.05 1,820,000 165,223,534 90.782 31.68 31.73 31.76 31.36 32.08 5,222,716 31.636 -1.25%
2007-02-26 0 92.05 91.95 92.00 91.90 93.10 1,303,024 120,609,110 92.561 32.08 32.04 32.06 32.03 32.44 3,739,189 32.255 -0.27%
2007-02-23 0 92.30 91.80 91.85 91.75 94.00 1,988,800 184,167,460 92.602 32.16 31.99 32.01 31.97 32.76 5,707,108 32.270 -1.12%
2007-02-22 0 93.35 93.10 93.40 91.30 93.40 2,098,361 194,766,012 92.818 32.53 32.44 32.55 31.82 32.55 6,021,507 32.345 0.92%
2007-02-21 0 92.50 92.05 92.50 91.40 93.00 1,874,965 173,192,902 92.371 32.23 32.08 32.23 31.85 32.41 5,380,445 32.189 -0.22%
2007-02-16 0 92.70 92.65 92.70 90.85 92.85 1,641,556 151,300,034 92.169 32.30 32.29 32.30 31.66 32.36 4,710,649 32.119 0.00%
2007-02-15 0 92.70 92.65 92.70 92.25 93.00 3,304,202 306,344,457 92.714 32.30 32.29 32.30 32.15 32.41 9,481,817 32.309 1.87%
2007-02-14 0 91.00 90.50 91.00 89.70 91.25 1,690,786 152,933,686 90.451 31.71 31.54 31.71 31.26 31.80 4,851,920 31.520 1.85%
2007-02-13 0 89.35 89.35 89.75 89.05 91.80 2,234,046 201,766,842 90.315 31.14 31.14 31.28 31.03 31.99 6,410,872 31.473 -2.67%
2007-02-12 0 91.80 91.70 91.80 91.60 93.15 1,511,781 139,312,702 92.151 31.99 31.96 31.99 31.92 32.46 4,338,243 32.113 -1.45%
2007-02-09 0 93.15 92.65 93.15 91.60 93.15 2,376,842 219,964,841 92.545 32.46 32.29 32.46 31.92 32.46 6,820,643 32.250 1.47%
2007-02-08 0 91.80 91.75 91.80 89.60 92.00 1,482,100 134,376,626 90.666 31.99 31.97 31.99 31.22 32.06 4,253,070 31.595 0.93%
2007-02-07 0 90.95 90.95 91.00 90.65 92.50 627,161 57,123,306 91.082 31.69 31.69 31.71 31.59 32.23 1,799,716 31.740 -0.11%
2007-02-06 0 91.05 91.05 91.20 90.25 93.00 2,013,185 183,567,679 91.183 31.73 31.73 31.78 31.45 32.41 5,777,084 31.775 0.17%
2007-02-05 0 90.90 90.90 91.20 90.80 92.50 2,681,205 246,151,558 91.806 31.68 31.68 31.78 31.64 32.23 7,694,050 31.992 0.17%
2007-02-02 0 90.75 90.65 91.10 90.60 92.00 1,873,449 171,144,893 91.353 31.62 31.59 31.75 31.57 32.06 5,376,094 31.834 0.55%
2007-02-01 0 90.25 90.25 90.35 88.70 90.60 3,258,714 292,175,192 89.660 31.45 31.45 31.48 30.91 31.57 9,351,284 31.244 0.67%
2007-01-31 0 89.65 89.60 89.65 89.50 91.30 4,522,221 407,597,711 90.132 31.24 31.22 31.24 31.19 31.82 12,977,074 31.409 -1.65%
2007-01-30 0 91.15 91.15 91.20 91.10 91.95 3,443,400 314,833,385 91.431 31.76 31.76 31.78 31.75 32.04 9,881,263 31.862 -0.87%
2007-01-29 0 91.95 91.85 91.90 91.55 92.65 2,813,803 258,841,153 91.990 32.04 32.01 32.03 31.90 32.29 8,074,557 32.056 -1.18%
2007-01-26 0 93.05 93.00 93.10 92.65 94.00 2,395,104 223,090,132 93.144 32.43 32.41 32.44 32.29 32.76 6,873,048 32.459 -1.01%
2007-01-25 0 94.00 93.85 94.00 93.50 94.15 3,091,104 290,335,406 93.926 32.76 32.70 32.76 32.58 32.81 8,870,306 32.731 -0.05%
2007-01-24 0 94.05 94.00 94.05 93.20 94.25 2,699,089 253,355,951 93.867 32.77 32.76 32.77 32.48 32.84 7,745,371 32.711 -0.11%
2007-01-23 0 94.15 94.25 94.50 92.90 95.20 3,240,000 304,793,516 94.072 32.81 32.84 32.93 32.37 33.18 9,297,582 32.782 -0.63%
2007-01-22 0 94.75 94.40 94.50 91.95 95.50 4,326,942 404,656,121 93.520 33.02 32.90 32.93 32.04 33.28 12,416,697 32.590 3.38%
2007-01-19 0 91.65 91.70 91.75 90.00 91.70 2,270,918 207,511,643 91.378 31.94 31.96 31.97 31.36 31.96 6,516,681 31.843 1.83%
2007-01-18 0 90.00 89.95 90.00 89.55 90.50 2,227,619 200,834,147 90.156 31.36 31.35 31.36 31.21 31.54 6,392,429 31.418 -0.55%
2007-01-17 0 90.50 90.40 90.50 90.10 90.95 1,851,140 167,832,257 90.664 31.54 31.50 31.54 31.40 31.69 5,312,076 31.594 1.12%
2007-01-16 0 89.50 89.45 89.55 89.35 91.00 2,560,860 231,717,168 90.484 31.19 31.17 31.21 31.14 31.71 7,348,705 31.532 -1.59%
2007-01-15 0 90.95 90.90 90.95 90.40 91.50 2,728,474 248,133,944 90.942 31.69 31.68 31.69 31.50 31.89 7,829,694 31.691 1.22%
2007-01-12 0 89.85 89.75 89.85 88.85 90.90 3,754,290 336,819,085 89.716 31.31 31.28 31.31 30.96 31.68 10,773,401 31.264 1.76%
2007-01-11 0 88.30 88.30 88.35 87.30 89.20 2,556,297 226,116,497 88.455 30.77 30.77 30.79 30.42 31.08 7,335,611 30.824 0.86%
2007-01-10 0 87.55 87.50 87.90 87.15 90.55 3,943,500 348,509,172 88.376 30.51 30.49 30.63 30.37 31.55 11,316,362 30.797 -3.31%
2007-01-09 0 90.55 90.50 91.30 90.20 92.70 4,521,991 411,519,934 91.004 31.55 31.54 31.82 31.43 32.30 12,976,414 31.713 -1.25%
2007-01-08 0 91.70 91.70 92.00 86.00 93.20 5,834,961 525,644,106 90.085 31.96 31.96 32.06 29.97 32.48 16,744,144 31.393 5.77%
2007-01-05 0 86.70 86.35 86.45 83.60 87.50 2,736,404 233,553,253 85.350 30.21 30.09 30.13 29.13 30.49 7,852,451 29.743 3.52%
2007-01-04 0 83.75 83.85 83.90 82.85 84.50 1,628,923 136,075,452 83.537 29.19 29.22 29.24 28.87 29.45 4,674,397 29.111 -0.95%
2007-01-03 0 84.55 84.50 84.80 83.90 85.45 1,713,332 145,443,583 84.889 29.46 29.45 29.55 29.24 29.78 4,916,619 29.582 0.42%
2007-01-02 0 84.20 84.25 84.50 83.60 84.65 1,277,600 107,531,910 84.167 29.34 29.36 29.45 29.13 29.50 3,666,232 29.330 0.78%
2006-12-29 0 83.55 83.90 84.00 82.10 83.90 1,416,178 117,187,205 82.749 29.12 29.24 29.27 28.61 29.24 4,063,898 28.836 1.27%
2006-12-28 0 82.50 82.55 82.70 82.40 83.45 1,086,300 90,057,160 82.903 28.75 28.77 28.82 28.71 29.08 3,117,273 28.890 -0.60%
2006-12-27 0 83.00 83.05 83.10 82.60 83.25 735,178 60,921,969 82.867 28.92 28.94 28.96 28.78 29.01 2,109,684 28.877 0.36%
2006-12-22 0 82.70 82.70 82.75 82.55 83.90 1,486,716 123,317,423 82.946 28.82 28.82 28.84 28.77 29.24 4,266,316 28.905 -0.36%
2006-12-21 0 83.00 82.80 83.00 82.80 84.50 1,138,634 95,503,405 83.875 28.92 28.85 28.92 28.85 29.45 3,267,451 29.229 -0.90%
2006-12-20 0 83.75 83.25 83.30 81.90 84.30 2,133,090 178,475,363 83.670 29.19 29.01 29.03 28.54 29.38 6,121,166 29.157 1.27%
2006-12-19 0 82.70 82.30 82.40 82.30 84.00 1,918,423 160,283,990 83.550 28.82 28.68 28.71 28.68 29.27 5,505,153 29.115 -0.12%
2006-12-18 0 82.80 82.85 83.00 82.75 84.65 2,276,211 190,842,568 83.842 28.85 28.87 28.92 28.84 29.50 6,531,870 29.217 -1.37%
2006-12-15 0 83.95 83.85 84.15 82.80 84.15 3,336,000 279,613,724 83.817 29.25 29.22 29.32 28.85 29.32 9,573,066 29.208 1.39%
2006-12-14 0 82.80 82.80 83.00 81.10 83.60 5,897,957 487,891,902 82.722 28.85 28.85 28.92 28.26 29.13 16,924,919 28.827 2.67%
2006-12-13 0 80.65 80.65 80.80 80.25 81.35 2,378,336 192,142,236 80.789 28.10 28.10 28.16 27.97 28.35 6,824,930 28.153 -0.55%
2006-12-12 0 81.10 80.65 80.70 80.35 81.25 2,325,200 187,546,992 80.658 28.26 28.10 28.12 28.00 28.31 6,672,450 28.108 0.12%
2006-12-11 0 81.00 80.80 81.00 80.25 81.70 4,629,701 374,279,482 80.843 28.23 28.16 28.23 27.97 28.47 13,285,501 28.172 0.31%
2006-12-08 0 80.75 80.85 81.20 80.60 81.20 3,027,746 244,859,409 80.872 28.14 28.17 28.30 28.09 28.30 8,688,493 28.182 -1.04%
2006-12-07 0 81.60 81.50 81.60 81.25 82.50 2,687,300 220,187,800 81.936 28.44 28.40 28.44 28.31 28.75 7,711,541 28.553 -1.03%
2006-12-06 0 82.45 81.80 82.00 82.00 83.00 2,219,600 183,077,631 82.482 28.73 28.51 28.58 28.58 28.92 6,369,417 28.743 -0.06%
2006-12-05 0 82.50 82.05 82.70 80.80 82.75 3,295,600 270,394,949 82.047 28.75 28.59 28.82 28.16 28.84 9,457,133 28.592 2.04%
2006-12-04 0 80.85 80.85 81.15 80.50 82.20 3,058,124 247,449,274 80.915 28.17 28.17 28.28 28.05 28.64 8,775,666 28.197 -0.74%
2006-12-01 0 81.45 81.30 81.80 81.30 82.90 1,955,203 160,589,962 82.135 28.38 28.33 28.51 28.33 28.89 5,610,697 28.622 -0.91%
2006-11-30 0 82.20 81.90 81.95 81.00 82.45 2,534,120 206,890,969 81.642 28.64 28.54 28.56 28.23 28.73 7,271,972 28.450 1.42%
2006-11-29 0 81.05 81.05 81.50 80.85 82.20 2,277,242 184,879,501 81.186 28.24 28.24 28.40 28.17 28.64 6,534,828 28.291 -0.43%
2006-11-28 0 81.40 81.50 81.75 80.65 82.35 1,491,689 121,505,368 81.455 28.37 28.40 28.49 28.10 28.70 4,280,587 28.385 -1.15%
2006-11-27 0 82.35 82.30 82.35 81.80 82.45 1,305,128 107,103,749 82.064 28.70 28.68 28.70 28.51 28.73 3,745,227 28.597 0.12%
2006-11-24 0 82.25 82.25 82.55 81.95 82.90 2,044,533 169,055,642 82.687 28.66 28.66 28.77 28.56 28.89 5,867,041 28.814 -1.08%
2006-11-23 0 83.15 83.10 83.40 83.00 84.75 2,317,950 193,568,662 83.509 28.98 28.96 29.06 28.92 29.53 6,651,645 29.101 -1.36%
2006-11-22 0 84.30 84.30 84.75 83.40 84.75 2,999,552 251,796,405 83.945 29.38 29.38 29.53 29.06 29.53 8,607,586 29.253 0.42%
2006-11-21 0 83.95 83.80 84.05 83.60 84.80 971,536 81,942,710 84.343 29.25 29.20 29.29 29.13 29.55 2,787,943 29.392 0.06%
2006-11-20 0 83.90 83.85 83.90 83.40 84.60 1,149,000 96,307,425 83.818 29.24 29.22 29.24 29.06 29.48 3,297,198 29.209 -1.64%
2006-11-17 0 85.30 85.30 85.35 84.25 85.40 1,532,629 130,226,894 84.970 29.73 29.73 29.74 29.36 29.76 4,398,069 29.610 0.83%
2006-11-16 0 84.60 84.30 84.35 84.25 84.95 2,096,029 177,126,396 84.506 29.48 29.38 29.39 29.36 29.60 6,014,815 29.448 0.06%
2006-11-15 0 84.55 84.25 84.55 83.20 84.60 2,775,615 232,888,741 83.905 29.46 29.36 29.46 28.99 29.48 7,964,971 29.239 1.50%
2006-11-14 0 83.30 83.30 83.40 82.60 83.90 2,348,684 194,369,654 82.757 29.03 29.03 29.06 28.78 29.24 6,739,840 28.839 1.15%
2006-11-13 0 82.35 82.20 82.45 81.30 82.50 1,160,562 94,784,417 81.671 28.70 28.64 28.73 28.33 28.75 3,330,377 28.461 0.73%
2006-11-10 0 81.75 81.70 81.95 81.20 82.30 1,448,648 118,194,665 81.590 28.49 28.47 28.56 28.30 28.68 4,157,075 28.432 -0.18%
2006-11-09 0 81.90 81.85 81.90 81.70 82.80 2,279,314 187,383,681 82.211 28.54 28.52 28.54 28.47 28.85 6,540,774 28.649 -0.12%
2006-11-08 0 82.00 82.05 82.10 81.55 82.95 2,313,800 190,313,070 82.251 28.58 28.59 28.61 28.42 28.91 6,639,736 28.663 -1.15%
2006-11-07 0 82.95 82.65 82.70 82.70 84.25 1,849,100 153,923,395 83.242 28.91 28.80 28.82 28.82 29.36 5,306,222 29.008 -0.24%
2006-11-06 0 83.15 83.15 83.50 83.00 83.30 922,902 76,709,533 83.118 28.98 28.98 29.10 28.92 29.03 2,648,382 28.965 0.06%
2006-11-03 0 83.10 83.10 83.65 83.05 83.90 1,275,815 106,639,157 83.585 28.96 28.96 29.15 28.94 29.24 3,661,109 29.128 -0.78%
2006-11-02 0 83.75 83.75 83.90 83.00 84.40 2,994,677 250,986,394 83.811 29.19 29.19 29.24 28.92 29.41 8,593,597 29.206 0.54%
2006-11-01 0 83.30 83.30 83.45 82.50 83.85 3,116,873 259,544,852 83.271 29.03 29.03 29.08 28.75 29.22 8,944,254 29.018 1.40%
2006-10-31 0 82.15 82.00 82.15 81.05 82.20 3,298,130 269,962,374 81.853 28.63 28.58 28.63 28.24 28.64 9,464,393 28.524 0.18%
2006-10-27 0 82.00 82.55 83.00 81.30 82.55 1,512,681 123,584,369 81.699 28.58 28.77 28.92 28.33 28.77 4,340,826 28.470 0.55%
2006-10-26 0 81.55 81.55 81.65 81.40 82.35 1,502,700 122,944,133 81.815 28.42 28.42 28.45 28.37 28.70 4,312,184 28.511 -0.12%
2006-10-25 0 81.65 81.65 81.95 81.50 82.50 2,122,281 173,412,623 81.710 28.45 28.45 28.56 28.40 28.75 6,090,149 28.474 -1.03%
2006-10-24 0 82.50 82.40 82.50 82.05 83.00 975,532 80,485,706 82.504 28.75 28.71 28.75 28.59 28.92 2,799,410 28.751 -0.18%
2006-10-23 0 82.65 82.60 82.75 82.50 83.80 2,945,840 243,570,470 82.683 28.80 28.78 28.84 28.75 29.20 8,453,453 28.813 -1.31%
2006-10-20 0 83.75 83.75 83.85 82.85 83.90 5,666,600 470,105,535 82.961 29.19 29.19 29.22 28.87 29.24 16,261,011 28.910 1.09%
2006-10-19 0 82.85 82.80 82.85 82.10 83.60 3,144,900 260,843,590 82.942 28.87 28.85 28.87 28.61 29.13 9,024,681 28.903 0.24%
2006-10-18 0 82.65 82.45 82.70 82.30 82.70 3,800,055 313,468,207 82.490 28.80 28.73 28.82 28.68 28.82 10,904,729 28.746 -0.06%
2006-10-17 0 82.70 82.65 82.70 81.65 83.15 6,189,641 509,624,065 82.335 28.82 28.80 28.82 28.45 28.98 17,761,942 28.692 -1.72%
2006-10-16 0 84.15 83.65 84.30 83.30 85.15 3,783,300 318,592,798 84.210 29.32 29.15 29.38 29.03 29.67 10,856,649 29.345 -1.17%
2006-10-13 0 85.15 85.15 85.20 84.70 85.15 4,932,522 418,029,862 84.750 29.67 29.67 29.69 29.52 29.67 14,154,484 29.533 1.31%
2006-10-12 0 84.05 84.05 84.20 83.70 84.45 2,523,288 212,092,044 84.054 29.29 29.29 29.34 29.17 29.43 7,240,888 29.291 -0.18%
2006-10-11 0 84.20 84.15 84.30 83.85 84.60 1,858,077 156,802,333 84.390 29.34 29.32 29.38 29.22 29.48 5,331,982 29.408 -0.30%
2006-10-10 0 84.45 84.45 84.60 84.00 84.90 2,774,775 234,438,199 84.489 29.43 29.43 29.48 29.27 29.59 7,962,561 29.443 0.60%
2006-10-09 0 83.95 82.95 83.00 82.85 84.15 3,020,900 252,627,369 83.627 29.25 28.91 28.92 28.87 29.32 8,668,847 29.142 0.24%
2006-10-06 0 83.75 83.55 83.65 82.50 84.00 1,911,112 159,794,027 83.613 29.19 29.12 29.15 28.75 29.27 5,484,173 29.137 0.84%
2006-10-05 0 83.05 82.95 83.05 82.05 84.00 4,873,629 404,541,739 83.006 28.94 28.91 28.94 28.59 29.27 13,985,483 28.926 1.34%
2006-10-04 0 81.95 81.90 82.00 80.75 82.00 2,705,576 220,396,608 81.460 28.56 28.54 28.58 28.14 28.58 7,763,986 28.387 1.36%
2006-10-03 0 80.85 80.90 80.95 80.45 81.75 4,118,613 333,607,048 81.000 28.17 28.19 28.21 28.04 28.49 11,818,871 28.227 -0.68%
2006-09-29 0 81.40 81.40 81.85 80.65 82.05 3,699,651 302,127,237 81.664 28.37 28.37 28.52 28.10 28.59 10,616,607 28.458 -1.21%
2006-09-28 0 82.40 82.25 82.40 82.05 83.45 2,767,000 229,754,000 83.034 28.71 28.66 28.71 28.59 29.08 7,940,250 28.935 -0.72%
2006-09-27 0 83.00 82.90 83.05 82.20 83.20 6,429,630 532,399,194 82.804 28.92 28.89 28.94 28.64 28.99 18,450,621 28.855 1.41%
2006-09-26 0 81.85 81.85 81.90 81.65 82.10 5,306,704 434,598,242 81.896 28.52 28.52 28.54 28.45 28.61 15,228,245 28.539 0.43%
2006-09-25 0 81.50 81.50 81.60 80.85 81.75 5,706,320 465,069,772 81.501 28.40 28.40 28.44 28.17 28.49 16,374,993 28.401 0.80%
2006-09-22 0 80.85 80.85 80.90 80.05 81.35 6,343,847 511,931,524 80.697 28.17 28.17 28.19 27.90 28.35 18,204,456 28.121 0.43%
2006-09-21 0 80.50 80.40 80.50 79.85 80.90 5,260,087 422,894,409 80.397 28.05 28.02 28.05 27.83 28.19 15,094,472 28.017 0.69%
2006-09-20 0 79.95 79.90 80.00 79.30 80.20 3,734,264 298,111,537 79.831 27.86 27.84 27.88 27.63 27.95 10,715,934 27.819 0.44%
2006-09-19 0 79.60 79.55 79.60 79.45 80.50 4,720,609 376,511,364 79.759 27.74 27.72 27.74 27.69 28.05 13,546,373 27.794 -0.44%
2006-09-18 0 79.95 79.85 79.90 78.80 80.60 2,425,422 193,698,083 79.862 27.86 27.83 27.84 27.46 28.09 6,960,049 27.830 1.46%
2006-09-15 0 78.80 78.80 78.95 77.90 79.35 2,696,740 212,700,813 78.873 27.46 27.46 27.51 27.15 27.65 7,738,630 27.486 1.09%
2006-09-14 0 77.95 77.95 78.00 77.90 79.15 2,314,960 181,526,366 78.414 27.16 27.16 27.18 27.15 27.58 6,643,065 27.326 -0.73%
2006-09-13 0 79.15 79.10 79.15 79.05 79.35 2,884,148 228,285,288 79.152 27.36 27.35 27.36 27.33 27.43 8,342,826 27.363 0.89%
2006-09-12 0 78.45 78.45 78.75 78.00 79.20 3,232,073 254,143,901 78.632 27.12 27.12 27.22 26.96 27.38 9,349,250 27.183 0.19%
2006-09-11 0 78.30 78.30 78.40 78.20 79.70 2,251,806 177,718,677 78.923 27.07 27.07 27.10 27.03 27.55 6,513,683 27.284 -1.88%
2006-09-08 0 79.80 79.65 79.80 79.50 80.40 1,662,040 132,713,703 79.850 27.59 27.54 27.59 27.48 27.79 4,807,697 27.604 -0.25%
2006-09-07 0 80.00 80.00 80.05 79.50 80.50 2,248,300 179,211,369 79.710 27.66 27.66 27.67 27.48 27.83 6,503,541 27.556 -0.62%
2006-09-06 0 80.50 80.65 80.75 80.35 81.70 1,935,763 156,191,000 80.687 27.83 27.88 27.92 27.78 28.24 5,599,481 27.894 -1.17%
2006-09-05 0 81.45 81.45 81.50 80.95 82.85 1,367,621 111,453,211 81.494 28.16 28.16 28.17 27.98 28.64 3,956,046 28.173 -1.33%
2006-09-04 0 82.55 82.70 82.95 82.45 84.25 1,999,500 165,304,875 82.673 28.54 28.59 28.68 28.50 29.13 5,783,850 28.580 -0.78%
2006-09-01 0 83.20 83.20 83.25 83.05 85.10 2,370,449 198,617,785 83.789 28.76 28.76 28.78 28.71 29.42 6,856,875 28.966 -2.23%
2006-08-31 0 85.10 85.40 85.50 82.40 85.40 4,215,658 354,072,840 83.990 29.42 29.52 29.56 28.49 29.52 12,194,416 29.036 3.84%
2006-08-30 0 81.95 82.00 82.10 80.55 82.00 1,795,719 145,414,679 80.979 28.33 28.35 28.38 27.85 28.35 5,194,383 27.995 1.74%
2006-08-29 0 80.55 80.50 80.55 80.50 81.20 1,839,500 148,740,800 80.859 27.85 27.83 27.85 27.83 28.07 5,321,026 27.953 -0.12%
2006-08-28 0 80.65 80.50 80.65 80.30 81.40 1,158,407 93,381,217 80.612 27.88 27.83 27.88 27.76 28.14 3,350,864 27.868 -0.92%
2006-08-25 0 81.40 81.20 81.45 80.20 81.40 1,413,253 114,037,948 80.692 28.14 28.07 28.16 27.73 28.14 4,088,044 27.895 0.25%
2006-08-24 0 81.20 81.15 81.25 81.10 81.80 2,081,311 169,567,518 81.471 28.07 28.05 28.09 28.04 28.28 6,020,501 28.165 -1.22%
2006-08-23 0 82.20 82.00 82.30 81.95 82.30 945,479 77,608,318 82.084 28.42 28.35 28.45 28.33 28.45 2,734,938 28.377 -0.30%
2006-08-22 0 82.45 82.10 82.15 81.80 82.75 945,200 77,733,045 82.240 28.50 28.38 28.40 28.28 28.61 2,734,131 28.431 0.43%
2006-08-21 0 82.10 81.45 82.15 81.50 82.15 3,578,926 292,699,223 81.784 28.38 28.16 28.40 28.17 28.40 10,352,574 28.273 0.12%
2006-08-18 0 82.00 82.00 82.05 81.50 82.30 1,095,211 89,813,932 82.006 28.35 28.35 28.37 28.17 28.45 3,168,060 28.350 -0.12%
2006-08-17 0 82.10 82.05 82.20 81.90 83.00 1,592,857 130,816,488 82.127 28.38 28.37 28.42 28.31 28.69 4,607,575 28.392 -0.36%
2006-08-16 0 82.40 82.35 82.60 82.10 83.00 1,327,402 109,820,223 82.733 28.49 28.47 28.56 28.38 28.69 3,839,707 28.601 0.49%
2006-08-15 0 82.00 81.95 82.10 81.85 82.30 512,560 42,049,190 82.038 28.35 28.33 28.38 28.30 28.45 1,482,656 28.361 -0.06%
2006-08-14 0 82.05 82.10 82.15 81.55 82.45 1,752,333 143,688,218 81.998 28.37 28.38 28.40 28.19 28.50 5,068,883 28.347 -0.24%
2006-08-11 0 82.25 82.25 82.50 82.00 83.40 1,464,820 121,207,278 82.746 28.43 28.43 28.52 28.35 28.83 4,237,209 28.605 -0.30%
2006-08-10 0 82.50 82.45 82.80 82.40 83.55 1,280,085 106,276,262 83.023 28.52 28.50 28.62 28.49 28.88 3,702,836 28.701 -1.26%
2006-08-09 0 83.55 83.55 83.60 81.40 84.25 1,518,408 126,470,823 83.292 28.88 28.88 28.90 28.14 29.13 4,392,220 28.794 2.20%
2006-08-08 0 81.75 81.75 81.80 81.45 82.60 1,599,650 130,928,708 81.848 28.26 28.26 28.28 28.16 28.56 4,627,225 28.295 -0.97%
2006-08-07 0 82.55 82.25 82.70 81.30 82.75 1,037,500 85,153,873 82.076 28.54 28.43 28.59 28.11 28.61 3,001,123 28.374 0.43%
2006-08-04 0 82.20 82.15 82.20 82.00 84.20 1,838,449 152,103,760 82.735 28.42 28.40 28.42 28.35 29.11 5,317,986 28.602 -1.56%
2006-08-03 0 83.50 83.60 83.70 82.50 83.70 2,566,020 213,853,518 83.341 28.87 28.90 28.94 28.52 28.94 7,422,593 28.811 1.21%
2006-08-02 0 82.50 82.45 82.50 80.20 82.50 2,567,335 210,685,685 82.064 28.52 28.50 28.52 27.73 28.52 7,426,397 28.370 2.36%
2006-08-01 0 80.60 80.60 80.75 80.30 81.35 1,243,527 100,616,734 80.912 27.86 27.86 27.92 27.76 28.12 3,597,086 27.972 -0.12%
2006-07-31 0 80.70 80.60 80.85 80.50 82.05 1,568,417 127,540,554 81.318 27.90 27.86 27.95 27.83 28.37 4,536,879 28.112 -0.25%
2006-07-28 0 80.90 80.75 81.05 80.60 81.45 926,491 75,199,100 81.165 27.97 27.92 28.02 27.86 28.16 2,680,013 28.059 -0.55%
2006-07-27 0 81.35 81.30 81.40 80.50 81.45 3,083,226 250,037,207 81.096 28.12 28.11 28.14 27.83 28.16 8,918,688 28.035 1.06%
2006-07-26 0 80.50 80.40 80.50 80.20 80.80 839,131 67,485,590 80.423 27.83 27.79 27.83 27.73 27.93 2,427,311 27.803 0.00%
2006-07-25 0 80.50 80.40 80.70 80.30 81.45 931,032 75,216,366 80.788 27.83 27.79 27.90 27.76 28.16 2,693,148 27.929 0.69%
2006-07-24 0 79.95 79.95 80.00 79.50 80.10 1,846,000 147,488,535 79.896 27.64 27.64 27.66 27.48 27.69 5,339,829 27.620 -0.06%
2006-07-21 0 80.00 79.90 80.00 79.55 80.00 947,556 75,573,181 79.756 27.66 27.62 27.66 27.50 27.66 2,740,946 27.572 0.19%
2006-07-20 0 79.85 79.90 79.95 79.25 80.15 3,888,057 310,284,001 79.804 27.60 27.62 27.64 27.40 27.71 11,246,781 27.589 1.53%
2006-07-19 0 78.65 78.55 78.70 77.95 79.00 1,194,902 93,945,202 78.622 27.19 27.16 27.21 26.95 27.31 3,456,431 27.180 1.09%
2006-07-18 0 77.80 77.75 77.80 77.30 78.20 710,250 55,224,396 77.753 26.90 26.88 26.90 26.72 27.03 2,054,503 26.880 0.52%
2006-07-17 0 77.40 77.20 77.45 76.90 77.45 728,086 56,099,120 77.050 26.76 26.69 26.77 26.58 26.77 2,106,097 26.637 -0.90%
2006-07-14 0 78.10 78.10 78.20 77.40 78.15 2,821,000 219,189,500 77.699 27.00 27.00 27.03 26.76 27.02 8,160,161 26.861 -0.57%
2006-07-13 0 78.55 78.55 78.65 78.40 79.20 2,288,292 180,037,103 78.678 27.16 27.16 27.19 27.10 27.38 6,619,224 27.199 -0.88%
2006-07-12 0 79.25 79.10 79.35 78.75 79.80 1,610,514 127,376,736 79.091 27.40 27.35 27.43 27.22 27.59 4,658,650 27.342 -0.50%
2006-07-11 0 79.65 79.60 79.65 79.50 79.90 1,081,207 86,133,441 79.664 27.54 27.52 27.54 27.48 27.62 3,127,552 27.540 -0.93%
2006-07-10 0 80.40 80.50 80.65 78.65 80.80 1,369,717 109,015,234 79.590 27.79 27.83 27.88 27.19 27.93 3,962,109 27.514 0.37%
2006-07-07 0 80.10 80.10 80.20 79.90 80.20 3,499,311 279,971,215 80.008 27.69 27.69 27.73 27.62 27.73 10,122,276 27.659 -0.06%
2006-07-06 0 80.15 80.10 80.15 79.85 80.45 3,426,556 274,342,144 80.064 27.71 27.69 27.71 27.60 27.81 9,911,821 27.678 0.12%
2006-07-05 0 80.05 80.05 80.20 79.95 81.40 5,149,830 413,477,957 80.290 27.67 27.67 27.73 27.64 28.14 14,896,647 27.756 -1.17%
2006-07-04 0 81.00 80.95 81.05 80.00 81.30 3,210,800 259,998,039 80.976 28.00 27.98 28.02 27.66 28.11 9,287,715 27.994 1.19%
2006-07-03 0 80.05 80.00 80.10 79.90 80.20 1,259,560 100,821,709 80.045 27.67 27.66 27.69 27.62 27.73 3,643,464 27.672 -0.12%
2006-06-30 0 80.15 80.10 80.15 79.50 80.20 3,268,444 261,130,326 79.894 27.71 27.69 27.71 27.48 27.73 9,454,459 27.620 1.46%
2006-06-29 0 79.00 79.05 79.20 78.45 79.05 1,596,028 125,636,494 78.718 27.31 27.33 27.38 27.12 27.33 4,616,748 27.213 1.09%
2006-06-28 0 78.15 78.10 78.15 77.40 78.15 1,895,337 147,756,928 77.958 27.02 27.00 27.02 26.76 27.02 5,482,543 26.950 -0.19%
2006-06-27 0 78.30 78.25 78.35 76.50 78.70 3,025,637 236,420,943 78.139 27.07 27.05 27.09 26.45 27.21 8,752,104 27.013 1.42%
2006-06-26 0 77.20 77.20 77.45 76.20 78.00 1,389,382 106,917,449 76.953 26.69 26.69 26.77 26.34 26.96 4,018,993 26.603 0.06%
2006-06-23 0 77.15 77.10 77.15 76.50 77.30 1,935,720 148,704,724 76.821 26.67 26.65 26.67 26.45 26.72 5,599,357 26.557 0.33%
2006-06-22 0 76.90 76.85 76.90 75.50 76.95 3,098,610 236,205,890 76.230 26.58 26.57 26.58 26.10 26.60 8,963,189 26.353 1.99%
2006-06-21 0 75.40 75.35 75.50 74.90 75.45 2,451,046 184,075,653 75.101 26.07 26.05 26.10 25.89 26.08 7,090,014 25.963 -0.07%
2006-06-20 0 75.45 75.35 75.45 75.35 75.80 2,060,500 155,695,320 75.562 26.08 26.05 26.08 26.05 26.20 5,960,302 26.122 -0.53%
2006-06-19 0 75.85 75.85 75.90 74.65 76.60 4,885,065 370,053,481 75.752 26.22 26.22 26.24 25.81 26.48 14,130,775 26.188 1.20%
2006-06-16 0 74.95 74.90 75.05 74.75 75.10 2,297,024 171,772,565 74.780 25.91 25.89 25.95 25.84 25.96 6,644,482 25.852 1.28%
2006-06-15 0 74.00 74.00 74.05 73.65 74.25 3,128,004 231,146,289 73.896 25.58 25.58 25.60 25.46 25.67 9,048,215 25.546 -0.40%
2006-06-14 0 74.30 74.30 74.35 74.20 74.50 3,238,862 240,848,438 74.362 25.69 25.69 25.70 25.65 25.75 9,368,888 25.707 -0.27%
2006-06-13 0 74.50 74.50 74.60 73.85 75.40 4,939,907 369,323,202 74.763 25.75 25.75 25.79 25.53 26.07 14,289,413 25.846 -2.36%
2006-06-12 0 76.30 76.00 76.35 72.65 76.60 7,717,565 582,264,219 75.447 26.38 26.27 26.39 25.12 26.48 22,324,201 26.082 5.02%
2006-06-09 0 72.65 72.55 72.65 70.60 72.80 4,514,739 323,677,293 71.693 25.12 25.08 25.12 24.41 25.17 13,059,552 24.785 0.55%
2006-06-08 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 24.98 - - - - 0 - 0.00%
2006-06-05 0 72.25 - - - - 9,200 665,860 72.376 24.98 - - - - 26,612 25.021 0.00%
2006-06-02 0 72.25 72.30 72.40 72.05 72.80 2,482,141 179,437,848 72.292 24.98 24.99 25.03 24.91 25.17 7,179,961 24.991 -0.14%
2006-06-01 0 72.35 72.30 72.35 72.30 73.70 2,661,434 194,190,231 72.965 25.01 24.99 25.01 24.99 25.48 7,698,592 25.224 -1.63%
2006-05-30 0 73.55 73.30 73.35 73.25 74.40 1,153,450 84,936,660 73.637 25.43 25.34 25.36 25.32 25.72 3,336,525 25.457 -0.81%
2006-05-29 0 74.15 74.15 74.35 74.00 74.50 1,310,500 97,136,576 74.122 25.63 25.63 25.70 25.58 25.75 3,790,816 25.624 0.14%
2006-05-26 0 74.05 73.95 74.00 73.60 74.55 1,976,000 146,236,099 74.006 25.60 25.56 25.58 25.44 25.77 5,715,873 25.584 0.07%
2006-05-25 0 74.00 74.00 74.10 73.40 74.35 2,310,676 170,891,264 73.957 25.58 25.58 25.62 25.37 25.70 6,683,973 25.567 0.20%
2006-05-24 0 73.85 73.75 73.85 73.00 74.45 3,165,434 232,828,566 73.553 25.53 25.50 25.53 25.24 25.74 9,156,487 25.428 1.16%
2006-05-23 0 73.00 73.05 73.10 71.85 73.25 1,677,073 121,800,970 72.627 25.24 25.25 25.27 24.84 25.32 4,851,182 25.107 0.41%
2006-05-22 0 72.70 72.70 72.75 71.95 74.00 2,638,422 191,609,927 72.623 25.13 25.13 25.15 24.87 25.58 7,632,027 25.106 -1.89%
2006-05-19 0 74.10 74.05 74.10 73.80 74.80 1,065,945 78,914,009 74.032 25.62 25.60 25.62 25.51 25.86 3,083,404 25.593 0.14%
2006-05-18 0 74.00 73.95 74.00 73.40 74.65 3,206,000 236,760,636 73.849 25.58 25.56 25.58 25.37 25.81 9,273,830 25.530 -1.60%
2006-05-17 0 75.20 75.15 75.20 74.55 75.45 2,655,500 199,459,293 75.112 26.00 25.98 26.00 25.77 26.08 7,681,427 25.966 0.13%
2006-05-16 0 75.10 74.95 75.20 74.25 75.35 3,001,660 224,180,567 74.686 25.96 25.91 26.00 25.67 26.05 8,682,747 25.819 -1.51%
2006-05-15 0 76.25 76.00 76.10 74.90 76.55 3,684,617 278,247,163 75.516 26.36 26.27 26.31 25.89 26.46 10,658,301 26.106 -0.59%
2006-05-12 0 76.70 76.65 76.70 76.65 77.10 2,424,500 186,262,096 76.825 26.52 26.50 26.52 26.50 26.65 7,013,226 26.559 -1.29%
2006-05-11 0 77.70 77.70 77.80 76.95 78.10 2,313,070 178,927,362 77.355 26.86 26.86 26.90 26.60 27.00 6,690,898 26.742 -0.38%
2006-05-10 0 78.00 78.00 78.30 77.55 79.40 1,921,511 150,968,143 78.567 26.96 26.96 27.07 26.81 27.45 5,558,255 27.161 -1.76%
2006-05-09 0 79.40 79.35 79.40 78.70 79.80 1,892,555 149,999,835 79.258 27.45 27.43 27.45 27.21 27.59 5,474,496 27.400 -0.38%
2006-05-08 0 79.70 79.65 79.95 79.45 81.20 2,710,109 216,670,601 79.949 27.55 27.54 27.64 27.47 28.07 7,839,392 27.639 0.63%
2006-05-04 0 79.20 79.20 79.35 79.00 79.90 1,110,337 88,289,082 79.516 27.38 27.38 27.43 27.31 27.62 3,211,814 27.489 -0.88%
2006-05-03 0 79.90 79.95 80.00 79.65 80.05 1,450,420 115,885,519 79.898 27.62 27.64 27.66 27.54 27.67 4,195,555 27.621 0.77%
2006-05-02 0 80.75 80.75 80.80 79.30 80.85 2,698,291 216,589,399 80.269 27.41 27.41 27.43 26.92 27.44 7,948,927 27.248 1.83%
2006-04-28 0 79.30 79.60 79.65 77.55 79.60 1,453,176 114,384,690 78.714 26.92 27.02 27.04 26.32 27.02 4,280,928 26.720 0.95%
2006-04-27 0 78.55 78.60 79.00 78.05 79.45 1,985,294 156,573,258 78.867 26.66 26.68 26.82 26.49 26.97 5,848,501 26.772 0.13%
2006-04-26 0 78.45 78.25 78.45 77.85 79.20 1,577,492 124,017,597 78.617 26.63 26.56 26.63 26.43 26.88 4,647,152 26.687 -0.25%
2006-04-25 0 78.65 78.50 78.65 78.20 79.00 1,432,789 112,615,817 78.599 26.70 26.65 26.70 26.55 26.82 4,220,870 26.681 -0.38%
2006-04-24 0 78.95 78.85 78.95 78.10 79.70 2,051,700 161,890,910 78.906 26.80 26.77 26.80 26.51 27.05 6,044,127 26.785 -1.62%
2006-04-21 0 80.25 79.55 80.30 79.55 80.90 1,734,661 138,898,889 80.073 27.24 27.00 27.26 27.00 27.46 5,110,158 27.181 0.31%
2006-04-20 0 80.00 80.20 80.25 79.40 80.90 2,102,637 167,709,877 79.762 27.16 27.22 27.24 26.95 27.46 6,194,183 27.075 -1.11%
2006-04-19 0 80.90 80.95 81.00 80.30 81.20 1,705,132 137,727,162 80.772 27.46 27.48 27.50 27.26 27.56 5,023,168 27.418 -0.31%
2006-04-18 0 81.15 81.05 81.30 80.50 81.40 1,716,557 139,240,899 81.116 27.55 27.51 27.60 27.33 27.63 5,056,826 27.535 0.81%
2006-04-13 0 80.50 80.45 80.50 79.95 81.00 1,758,792 141,869,998 80.663 27.33 27.31 27.33 27.14 27.50 5,181,246 27.381 0.12%
2006-04-12 0 80.40 79.80 80.35 79.00 80.65 3,236,978 259,327,057 80.114 27.29 27.09 27.28 26.82 27.38 9,535,852 27.195 1.32%
2006-04-11 0 79.35 79.35 79.40 78.75 79.35 1,623,298 128,384,091 79.088 26.94 26.94 26.95 26.73 26.94 4,782,093 26.847 0.32%
2006-04-10 0 79.10 79.05 79.10 78.90 79.45 1,426,301 112,728,147 79.035 26.85 26.83 26.85 26.78 26.97 4,201,757 26.829 -0.32%
2006-04-07 0 79.35 79.45 79.50 78.40 79.50 3,020,453 237,820,826 78.737 26.94 26.97 26.99 26.61 26.99 8,897,988 26.727 -0.06%
2006-04-06 0 79.40 79.00 79.35 77.65 80.40 5,549,001 436,860,037 78.728 26.95 26.82 26.94 26.36 27.29 16,346,867 26.724 2.58%
2006-04-04 0 77.40 77.35 77.45 77.00 77.75 3,035,130 234,461,394 77.249 26.27 26.26 26.29 26.14 26.39 8,941,225 26.223 0.06%
2006-04-03 0 77.35 77.10 77.40 76.10 77.50 2,759,967 212,257,230 76.906 26.26 26.17 26.27 25.83 26.31 8,130,619 26.106 1.84%
2006-03-31 0 75.95 75.50 75.90 75.30 76.00 2,112,900 159,532,287 75.504 25.78 25.63 25.76 25.56 25.80 6,224,417 25.630 0.46%
2006-03-30 0 75.60 75.60 75.70 75.50 75.95 2,243,699 169,637,672 75.606 25.66 25.66 25.70 25.63 25.78 6,609,739 25.665 0.13%
2006-03-29 0 75.50 75.50 75.55 75.40 75.95 2,276,645 172,150,780 75.616 25.63 25.63 25.65 25.59 25.78 6,706,795 25.668 -0.72%
2006-03-28 0 76.05 76.00 76.05 75.60 76.30 2,089,122 158,819,757 76.022 25.82 25.80 25.82 25.66 25.90 6,154,369 25.806 0.07%
2006-03-27 0 76.00 76.05 76.30 75.50 76.65 1,867,414 142,031,415 76.058 25.80 25.82 25.90 25.63 26.02 5,501,237 25.818 0.46%
2006-03-24 0 75.65 75.65 75.70 75.45 75.70 1,711,500 129,343,775 75.573 25.68 25.68 25.70 25.61 25.70 5,041,928 25.654 0.20%
2006-03-23 0 75.50 75.45 75.55 75.10 75.85 2,040,776 154,022,616 75.473 25.63 25.61 25.65 25.49 25.75 6,011,946 25.619 0.27%
2006-03-22 0 75.30 75.15 75.45 75.00 75.50 3,170,526 238,572,199 75.247 25.56 25.51 25.61 25.46 25.63 9,340,090 25.543 -0.53%
2006-03-21 0 75.70 75.70 75.80 75.15 75.80 1,393,739 105,448,337 75.659 25.70 25.70 25.73 25.51 25.73 4,105,832 25.683 -0.20%
2006-03-20 0 75.85 75.75 75.90 75.50 76.05 2,042,137 154,754,755 75.781 25.75 25.71 25.76 25.63 25.82 6,015,955 25.724 0.26%
2006-03-17 0 75.65 75.60 75.70 75.50 75.85 1,207,120 91,273,364 75.613 25.68 25.66 25.70 25.63 25.75 3,556,069 25.667 0.13%
2006-03-16 0 75.55 75.50 75.55 75.25 75.65 2,232,932 168,409,522 75.421 25.65 25.63 25.65 25.54 25.68 6,578,021 25.602 0.27%
2006-03-15 0 75.35 75.40 75.45 74.80 75.50 2,602,962 195,570,378 75.134 25.58 25.59 25.61 25.39 25.63 7,668,096 25.504 0.47%
2006-03-14 0 75.00 74.85 75.00 74.40 76.00 2,355,679 175,986,808 74.707 25.46 25.41 25.46 25.26 25.80 6,939,623 25.360 -1.45%
2006-03-13 0 76.10 76.05 76.10 75.95 76.30 2,121,910 161,405,923 76.066 25.83 25.82 25.83 25.78 25.90 6,250,960 25.821 0.13%
2006-03-10 0 76.00 75.90 76.00 75.15 77.00 7,454,435 567,574,556 76.139 25.80 25.76 25.80 25.51 26.14 21,960,108 25.846 0.93%
2006-03-09 0 75.30 75.30 75.35 75.00 75.40 2,827,668 212,564,588 75.173 25.56 25.56 25.58 25.46 25.59 8,330,061 25.518 0.20%
2006-03-08 0 75.15 75.20 75.25 74.95 75.40 8,112,858 609,800,844 75.165 25.51 25.53 25.54 25.44 25.59 23,899,764 25.515 -0.86%
2006-03-07 0 75.80 75.35 75.60 74.95 75.90 6,830,100 514,105,114 75.271 25.73 25.58 25.66 25.44 25.76 20,120,872 25.551 -0.07%
2006-03-06 0 75.85 75.85 75.90 75.30 76.00 4,096,022 309,973,214 75.677 25.75 25.75 25.76 25.56 25.80 12,066,520 25.689 0.46%
2006-03-03 0 75.50 75.50 75.55 74.85 75.70 4,107,940 310,035,947 75.472 25.63 25.63 25.65 25.41 25.70 12,101,629 25.619 0.60%
2006-03-02 0 75.05 75.05 75.10 74.90 75.20 5,546,735 416,302,299 75.054 25.48 25.48 25.49 25.43 25.53 16,340,192 25.477 0.20%
2006-03-01 0 74.90 74.70 74.90 73.30 75.05 3,362,059 250,112,597 74.393 25.43 25.36 25.43 24.88 25.48 9,904,329 25.253 0.60%
2006-02-28 0 74.45 74.45 74.55 73.15 75.25 3,857,676 287,275,707 74.469 25.27 25.27 25.31 24.83 25.54 11,364,373 25.279 -0.73%
2006-02-27 0 75.00 75.05 75.10 73.80 75.15 5,625,105 419,448,718 74.567 25.46 25.48 25.49 25.05 25.51 16,571,063 25.312 1.76%
2006-02-24 0 73.70 73.70 73.75 72.85 73.75 3,858,629 283,091,110 73.366 25.02 25.02 25.03 24.73 25.03 11,367,181 24.904 1.31%
2006-02-23 0 72.75 72.75 72.95 71.50 73.00 3,833,189 276,993,908 72.262 24.70 24.70 24.76 24.27 24.78 11,292,237 24.530 1.82%
2006-02-22 0 71.45 71.45 71.70 71.20 71.95 1,960,081 140,211,631 71.534 24.25 24.25 24.34 24.17 24.42 5,774,226 24.282 -0.69%
2006-02-21 0 71.95 71.90 72.00 71.75 72.35 1,990,500 143,414,937 72.050 24.42 24.41 24.44 24.36 24.56 5,863,837 24.458 -0.35%
2006-02-20 0 72.20 72.20 72.30 71.70 72.30 1,761,817 126,902,360 72.029 24.51 24.51 24.54 24.34 24.54 5,190,157 24.451 0.42%
2006-02-17 0 71.90 71.90 71.95 71.75 72.45 1,587,109 114,305,587 72.021 24.41 24.41 24.42 24.36 24.59 4,675,483 24.448 -0.55%
2006-02-16 0 72.30 72.40 72.45 71.60 72.50 3,222,497 232,188,616 72.052 24.54 24.58 24.59 24.30 24.61 9,493,192 24.458 0.42%
2006-02-15 0 72.00 72.00 72.05 71.40 72.30 1,902,537 136,757,029 71.881 24.44 24.44 24.46 24.24 24.54 5,604,706 24.400 0.21%
2006-02-14 0 71.85 71.70 71.80 71.70 72.05 1,472,035 105,584,057 71.727 24.39 24.34 24.37 24.34 24.46 4,336,485 24.348 0.21%
2006-02-13 0 71.70 71.65 71.80 71.15 71.95 2,860,142 204,632,999 71.546 24.34 24.32 24.37 24.15 24.42 8,425,726 24.287 -0.07%
2006-02-10 0 71.75 71.70 71.75 71.40 71.95 1,299,500 93,130,209 71.666 24.36 24.34 24.36 24.24 24.42 3,828,212 24.327 0.00%
2006-02-09 0 71.75 71.70 71.80 70.95 72.05 2,129,219 152,716,468 71.724 24.36 24.34 24.37 24.08 24.46 6,272,491 24.347 1.06%
2006-02-08 0 71.00 70.95 71.05 70.50 71.25 2,244,137 159,120,681 70.905 24.10 24.08 24.12 23.93 24.19 6,611,030 24.069 -0.70%
2006-02-07 0 71.50 71.25 71.50 70.40 71.55 2,630,750 186,832,927 71.019 24.27 24.19 24.27 23.90 24.29 7,749,957 24.108 0.28%
2006-02-06 0 71.30 71.25 71.30 70.85 71.45 2,262,755 161,302,120 71.286 24.20 24.19 24.20 24.05 24.25 6,665,877 24.198 -0.14%
2006-02-03 0 71.40 71.40 71.45 70.70 71.65 1,880,788 134,237,451 71.373 24.24 24.24 24.25 24.00 24.32 5,540,636 24.228 -0.70%
2006-02-02 0 71.90 71.85 72.00 71.80 72.50 2,162,899 155,778,671 72.023 24.41 24.39 24.44 24.37 24.61 6,371,710 24.448 -0.14%
2006-02-01 0 72.00 71.95 72.00 71.60 72.70 2,897,993 208,927,868 72.094 24.44 24.42 24.44 24.30 24.68 8,537,232 24.473 -0.35%
2006-01-27 0 72.25 72.20 72.25 72.05 73.00 3,093,883 223,710,787 72.307 24.53 24.51 24.53 24.46 24.78 9,114,306 24.545 0.28%
2006-01-26 0 72.05 71.90 72.10 71.50 72.35 1,125,467 80,908,079 71.888 24.46 24.41 24.47 24.27 24.56 3,315,527 24.403 0.07%
2006-01-25 0 72.00 71.85 71.95 71.70 72.95 2,201,500 158,545,422 72.017 24.44 24.39 24.42 24.34 24.76 6,485,425 24.446 -0.62%
2006-01-24 0 72.45 72.40 72.50 71.10 73.30 1,960,028 141,971,120 72.433 24.59 24.58 24.61 24.14 24.88 5,774,070 24.588 1.47%
2006-01-23 0 71.40 71.45 71.55 70.65 71.95 3,557,185 253,683,476 71.316 24.24 24.25 24.29 23.98 24.42 10,479,153 24.208 -0.97%
2006-01-20 0 72.10 72.10 72.20 72.00 73.75 2,111,863 153,211,617 72.548 24.47 24.47 24.51 24.44 25.03 6,221,362 24.627 -1.10%
2006-01-19 0 72.90 72.70 72.95 72.55 73.60 1,706,983 124,543,676 72.961 24.75 24.68 24.76 24.63 24.98 5,028,621 24.767 0.28%
2006-01-18 0 72.70 72.70 72.75 71.90 72.70 2,535,709 183,708,710 72.449 24.68 24.68 24.70 24.41 24.68 7,469,975 24.593 -0.34%
2006-01-17 0 72.95 72.90 72.95 72.70 74.25 3,926,668 288,978,382 73.594 24.76 24.75 24.76 24.68 25.20 11,567,618 24.982 -1.42%
2006-01-16 0 74.00 73.90 74.00 73.30 74.15 1,292,933 95,398,220 73.784 25.12 25.09 25.12 24.88 25.17 3,808,867 25.046 0.07%
2006-01-13 0 73.95 73.90 73.95 73.35 74.00 2,127,078 156,782,335 73.708 25.10 25.09 25.10 24.90 25.12 6,266,184 25.020 0.61%
2006-01-12 0 73.50 73.40 73.60 73.00 73.75 3,235,872 237,569,090 73.417 24.95 24.92 24.98 24.78 25.03 9,532,593 24.922 0.82%
2006-01-11 0 72.90 72.85 72.95 72.60 73.25 1,993,923 145,497,312 72.970 24.75 24.73 24.76 24.64 24.86 5,873,921 24.770 0.34%
2006-01-10 0 72.65 72.50 72.70 72.50 73.10 2,351,088 170,994,852 72.730 24.66 24.61 24.68 24.61 24.81 6,926,098 24.688 -0.14%
2006-01-09 0 72.75 72.65 72.75 72.00 73.00 2,742,875 199,329,112 72.672 24.70 24.66 24.70 24.44 24.78 8,080,268 24.669 1.39%
2006-01-06 0 71.75 71.70 71.75 71.65 72.20 1,613,300 115,877,761 71.827 24.36 24.34 24.36 24.32 24.51 4,752,639 24.382 0.56%
2006-01-05 0 71.35 71.35 71.60 71.20 72.10 6,317,956 452,665,258 71.647 24.22 24.22 24.30 24.17 24.47 18,612,141 24.321 0.99%
2006-01-04 0 70.65 70.65 70.70 69.80 71.05 4,774,328 336,124,049 70.402 23.98 23.98 24.00 23.69 24.12 14,064,749 23.898 1.29%
2006-01-03 0 69.75 69.70 69.75 69.65 69.85 892,504 62,222,491 69.717 23.68 23.66 23.68 23.64 23.71 2,629,238 23.666 0.22%
2005-12-30 0 69.60 69.50 69.55 69.20 69.70 2,315,150 160,910,983 69.503 23.63 23.59 23.61 23.49 23.66 6,820,228 23.593 0.14%
2005-12-29 0 69.50 69.50 69.60 69.20 70.00 1,396,987 97,516,708 69.805 23.59 23.59 23.63 23.49 23.76 4,115,400 23.696 -0.57%
2005-12-28 0 69.90 69.90 69.95 69.15 70.15 972,474 67,997,314 69.922 23.73 23.73 23.74 23.47 23.81 2,864,823 23.735 -0.36%
2005-12-23 0 70.15 70.10 70.15 69.95 70.25 768,743 53,902,483 70.118 23.81 23.80 23.81 23.74 23.85 2,264,649 23.802 0.29%
2005-12-22 0 69.95 69.90 69.95 69.85 70.25 1,318,126 92,291,841 70.017 23.74 23.73 23.74 23.71 23.85 3,883,083 23.768 0.07%
2005-12-21 0 69.90 69.90 69.95 69.80 70.25 1,679,698 117,519,713 69.965 23.73 23.73 23.74 23.69 23.85 4,948,242 23.750 -0.07%
2005-12-20 0 69.95 69.80 69.90 69.50 70.25 1,636,615 114,430,009 69.919 23.74 23.69 23.73 23.59 23.85 4,821,323 23.734 0.36%
2005-12-19 0 69.70 69.45 69.70 68.65 69.75 1,541,815 107,003,411 69.401 23.66 23.58 23.66 23.30 23.68 4,542,051 23.558 1.01%
2005-12-16 0 69.00 69.00 69.10 68.50 69.30 1,143,777 78,860,132 68.947 23.42 23.42 23.46 23.25 23.52 3,369,466 23.404 0.07%
2005-12-15 0 68.95 68.95 69.00 68.55 69.50 1,641,235 113,300,873 69.034 23.41 23.41 23.42 23.27 23.59 4,834,934 23.434 0.51%
2005-12-14 0 68.60 68.30 68.60 67.85 68.90 2,626,871 179,125,098 68.190 23.29 23.18 23.29 23.03 23.39 7,738,530 23.147 0.00%
2005-12-13 0 68.60 68.45 68.80 67.90 68.80 1,953,707 133,390,918 68.276 23.29 23.24 23.35 23.05 23.35 5,755,448 23.176 -0.29%
2005-12-12 0 68.80 68.80 68.90 68.25 69.50 2,006,520 137,763,762 68.658 23.35 23.35 23.39 23.17 23.59 5,911,031 23.306 -0.29%
2005-12-09 0 69.00 68.80 69.00 68.65 69.00 1,489,201 102,418,786 68.774 23.42 23.35 23.42 23.30 23.42 4,387,055 23.346 0.29%
2005-12-08 0 68.80 68.70 68.75 68.75 70.40 1,997,217 138,659,069 69.426 23.35 23.32 23.34 23.34 23.90 5,883,625 23.567 -1.57%
2005-12-07 0 69.90 69.90 70.00 69.00 70.00 2,546,790 176,658,857 69.365 23.73 23.73 23.76 23.42 23.76 7,502,619 23.546 0.14%
2005-12-06 0 69.80 69.85 69.90 69.60 70.30 2,617,599 183,033,180 69.924 23.69 23.71 23.73 23.63 23.86 7,711,216 23.736 -0.85%
2005-12-05 0 70.40 70.40 70.50 70.20 70.60 2,045,352 144,160,999 70.482 23.90 23.90 23.93 23.83 23.97 6,025,427 23.925 -0.28%
2005-12-02 0 70.60 70.60 70.75 70.50 71.15 3,023,828 213,926,116 70.747 23.97 23.97 24.02 23.93 24.15 8,907,931 24.015 1.00%
2005-12-01 0 69.90 69.90 70.00 69.00 70.30 3,769,327 263,231,369 69.835 23.73 23.73 23.76 23.42 23.86 11,104,105 23.706 -0.71%
2005-11-30 0 70.40 70.35 70.40 70.35 71.10 2,174,429 153,436,635 70.564 23.90 23.88 23.90 23.88 24.14 6,405,676 23.953 -0.28%
2005-11-29 0 70.60 70.60 70.65 70.45 71.85 2,395,456 169,699,395 70.842 23.97 23.97 23.98 23.91 24.39 7,056,802 24.048 -1.05%
2005-11-28 0 71.35 71.35 71.40 70.60 71.50 3,407,130 242,679,711 71.227 24.22 24.22 24.24 23.97 24.27 10,037,104 24.178 1.21%
2005-11-25 0 70.50 70.50 70.55 70.00 70.60 1,848,512 129,947,554 70.298 23.93 23.93 23.95 23.76 23.97 5,445,553 23.863 0.07%
2005-11-24 0 70.45 70.40 70.45 70.25 70.55 4,044,578 283,706,689 70.145 23.91 23.90 23.91 23.85 23.95 11,914,970 23.811 0.00%
2005-11-23 0 70.45 70.45 70.55 69.25 71.00 3,668,999 257,672,375 70.230 23.91 23.91 23.95 23.51 24.10 10,808,547 23.840 2.55%
2005-11-22 0 68.70 68.70 68.75 68.55 69.30 1,979,263 136,224,870 68.826 23.32 23.32 23.34 23.27 23.52 5,830,734 23.363 -0.43%
2005-11-21 0 69.00 68.85 69.00 68.85 69.70 1,448,470 100,414,353 69.324 23.42 23.37 23.42 23.37 23.66 4,267,065 23.532 -0.43%
2005-11-18 0 69.30 69.20 69.30 69.20 70.00 2,131,400 148,268,280 69.564 23.52 23.49 23.52 23.49 23.76 6,278,916 23.614 -0.22%
2005-11-17 0 69.45 69.45 69.50 67.60 69.65 4,260,345 291,820,410 68.497 23.58 23.58 23.59 22.95 23.64 12,550,601 23.252 1.46%
2005-11-16 0 68.45 68.45 68.50 67.90 68.80 2,448,026 167,344,691 68.359 23.24 23.24 23.25 23.05 23.35 7,211,669 23.205 -0.58%
2005-11-15 0 68.85 68.80 68.85 68.35 69.05 1,278,403 87,980,813 68.821 23.37 23.35 23.37 23.20 23.44 3,766,062 23.361 -0.22%
2005-11-14 0 69.00 69.00 69.05 68.50 70.00 883,029 61,076,582 69.167 23.42 23.42 23.44 23.25 23.76 2,601,326 23.479 -0.58%
2005-11-11 0 69.40 69.40 69.45 68.70 69.80 1,488,681 103,452,966 69.493 23.56 23.56 23.58 23.32 23.69 4,385,523 23.590 1.17%
2005-11-10 0 68.60 68.60 68.65 68.50 69.40 1,043,142 71,819,726 68.849 23.29 23.29 23.30 23.25 23.56 3,073,004 23.371 -0.44%
2005-11-09 0 68.90 68.80 68.90 68.50 69.25 2,733,176 188,062,915 68.807 23.39 23.35 23.39 23.25 23.51 8,051,695 23.357 0.15%
2005-11-08 0 68.80 68.70 68.80 68.00 69.35 2,556,531 175,392,458 68.606 23.35 23.32 23.35 23.08 23.54 7,531,315 23.288 -0.72%
2005-11-07 0 69.30 69.50 69.60 68.95 69.55 2,345,000 162,170,750 69.156 23.52 23.59 23.63 23.41 23.61 6,908,163 23.475 -1.07%
2005-11-04 0 70.05 70.00 70.10 69.90 70.70 1,825,168 127,988,227 70.124 23.78 23.76 23.80 23.73 24.00 5,376,784 23.804 -0.78%
2005-11-03 0 70.60 70.30 70.75 70.00 70.75 1,584,187 111,269,502 70.238 23.97 23.86 24.02 23.76 24.02 4,666,875 23.842 0.86%
2005-11-02 0 70.00 70.00 70.05 69.70 70.50 1,158,855 81,137,475 70.015 23.76 23.76 23.78 23.66 23.93 3,413,885 23.767 -0.36%
2005-11-01 0 70.25 70.25 70.30 69.75 70.30 1,428,500 100,042,813 70.033 23.85 23.85 23.86 23.68 23.86 4,208,235 23.773 1.08%
2005-10-31 0 69.50 69.45 69.60 68.55 69.65 1,384,344 95,658,706 69.100 23.59 23.58 23.63 23.27 23.64 4,078,155 23.456 1.09%
2005-10-28 0 68.75 68.80 68.90 68.15 69.00 4,190,560 287,331,285 68.566 23.34 23.35 23.39 23.13 23.42 12,345,020 23.275 -0.87%
2005-10-27 0 69.35 69.35 69.55 68.95 69.90 2,949,117 204,633,646 69.388 23.54 23.54 23.61 23.41 23.73 8,687,839 23.554 -1.07%
2005-10-26 0 70.10 70.00 70.10 69.80 70.25 1,611,803 112,898,596 70.045 23.80 23.76 23.80 23.69 23.85 4,748,229 23.777 0.14%
2005-10-25 0 70.00 70.00 70.05 69.90 70.30 1,734,650 121,414,429 69.994 23.76 23.76 23.78 23.73 23.86 5,110,126 23.760 0.43%
2005-10-24 0 69.70 69.70 69.80 69.20 69.95 2,199,000 153,134,677 69.638 23.66 23.66 23.69 23.49 23.74 6,478,060 23.639 -0.50%
2005-10-21 0 70.05 70.10 70.30 69.10 70.25 1,462,166 102,210,447 69.903 23.78 23.80 23.86 23.46 23.85 4,307,412 23.729 -0.43%
2005-10-20 0 70.35 70.30 70.40 70.00 70.70 1,459,100 102,666,334 70.363 23.88 23.86 23.90 23.76 24.00 4,298,380 23.885 0.57%
2005-10-19 0 69.95 69.90 70.00 69.90 70.20 2,394,020 167,649,138 70.028 23.74 23.73 23.76 23.73 23.83 7,052,572 23.771 -1.06%
2005-10-18 0 70.70 70.70 70.75 69.70 70.90 1,787,528 125,694,861 70.318 24.00 24.00 24.02 23.66 24.07 5,265,900 23.870 1.14%
2005-10-17 0 69.90 69.85 69.90 69.50 70.30 2,143,900 149,664,748 69.810 23.73 23.71 23.73 23.59 23.86 6,315,740 23.697 0.14%
2005-10-14 0 69.80 69.60 69.90 69.05 70.20 3,409,358 236,904,175 69.486 23.69 23.63 23.73 23.44 23.83 10,043,668 23.587 -0.57%
2005-10-13 0 70.20 70.20 70.50 69.35 70.45 2,211,792 154,970,296 70.065 23.83 23.83 23.93 23.54 23.91 6,515,744 23.784 0.29%
2005-10-12 0 70.00 70.00 70.10 68.75 71.15 5,200,703 363,432,641 69.881 23.76 23.76 23.80 23.34 24.15 15,320,812 23.721 -1.55%
2005-10-10 0 71.10 71.00 71.10 70.85 71.40 2,174,000 154,441,247 71.040 24.14 24.10 24.14 24.05 24.24 6,404,412 24.115 0.00%
2005-10-07 0 71.10 71.10 71.15 70.75 71.55 2,062,560 146,524,977 71.040 24.14 24.14 24.15 24.02 24.29 6,076,120 24.115 0.49%
2005-10-06 0 70.75 70.65 70.70 70.30 71.35 3,712,574 263,143,737 70.879 24.02 23.98 24.00 23.86 24.22 10,936,916 24.060 -1.05%
2005-10-05 0 71.50 71.35 71.50 71.05 72.15 3,091,622 220,929,941 71.461 24.27 24.22 24.27 24.12 24.49 9,107,646 24.258 -0.90%
2005-10-04 0 72.15 72.10 72.20 71.45 72.35 4,089,500 293,776,469 71.837 24.49 24.47 24.51 24.25 24.56 12,047,306 24.385 0.98%
2005-10-03 0 71.45 71.40 71.45 71.00 71.60 3,506,114 250,282,498 71.385 24.25 24.24 24.25 24.10 24.30 10,328,703 24.232 0.00%
2005-09-30 0 71.45 71.35 71.45 70.85 71.50 6,405,700 455,318,507 71.080 24.25 24.22 24.25 24.05 24.27 18,870,627 24.128 0.28%
2005-09-29 0 71.25 71.25 71.30 70.60 71.40 4,109,935 292,153,640 71.085 24.19 24.19 24.20 23.97 24.24 12,107,506 24.130 0.56%
2005-09-28 0 70.85 70.95 71.00 70.05 71.05 2,690,500 190,271,524 70.720 24.05 24.08 24.10 23.78 24.12 7,925,976 24.006 -0.14%
2005-09-27 0 70.95 70.80 70.85 70.80 71.70 2,510,153 178,749,985 71.211 24.08 24.03 24.05 24.03 24.34 7,394,689 24.173 -0.56%
2005-09-26 0 71.35 71.35 71.40 70.15 72.20 6,013,439 428,865,977 71.318 24.22 24.22 24.24 23.81 24.51 17,715,061 24.209 1.71%
2005-09-23 0 70.15 70.15 70.20 69.70 70.50 7,343,753 514,210,264 70.020 23.81 23.81 23.83 23.66 23.93 21,634,049 23.769 -1.20%
2005-09-22 0 71.00 70.90 71.00 70.45 72.00 9,103,880 646,982,220 71.067 24.10 24.07 24.10 23.91 24.44 26,819,227 24.124 -1.80%
2005-09-21 0 72.30 72.20 72.30 72.05 73.00 4,549,738 329,549,452 72.433 24.54 24.51 24.54 24.46 24.78 13,403,127 24.588 -1.43%
2005-09-20 0 73.35 73.30 73.35 71.60 73.55 3,524,536 257,221,949 72.980 24.90 24.88 24.90 24.30 24.97 10,382,972 24.773 -0.27%
2005-09-16 0 73.55 73.60 73.65 73.05 73.90 2,718,748 200,332,247 73.685 24.97 24.98 25.00 24.80 25.09 8,009,192 25.013 -0.68%
2005-09-15 0 74.05 74.00 74.10 73.85 74.20 1,535,511 113,581,423 73.970 25.14 25.12 25.15 25.07 25.19 4,523,480 25.109 -0.20%
2005-09-14 0 74.20 74.15 74.25 73.80 74.35 2,054,434 152,521,270 74.240 25.19 25.17 25.20 25.05 25.24 6,052,181 25.201 -0.20%
2005-09-13 0 74.95 74.80 74.90 74.40 75.20 1,140,712 85,514,472 74.966 25.24 25.19 25.22 25.05 25.32 3,387,555 25.244 0.47%
2005-09-12 0 74.60 74.55 74.70 74.60 75.30 715,285 53,585,715 74.915 25.12 25.10 25.15 25.12 25.36 2,124,171 25.227 -0.86%
2005-09-09 0 75.25 75.25 75.30 74.50 75.30 689,643 51,644,507 74.886 25.34 25.34 25.36 25.09 25.36 2,048,023 25.217 0.27%
2005-09-08 0 75.05 75.00 75.05 74.90 76.00 1,235,014 92,841,022 75.174 25.27 25.26 25.27 25.22 25.59 3,667,603 25.314 -0.86%
2005-09-07 0 75.70 75.55 75.65 75.50 76.20 1,839,200 139,523,565 75.861 25.49 25.44 25.47 25.42 25.66 5,461,845 25.545 0.46%
2005-09-06 0 75.35 75.30 75.35 75.10 76.10 1,529,083 115,583,539 75.590 25.37 25.36 25.37 25.29 25.63 4,540,895 25.454 -0.13%
2005-09-05 0 75.45 75.35 75.60 75.00 75.65 972,530 73,299,300 75.370 25.41 25.37 25.46 25.26 25.47 2,888,108 25.380 0.47%
2005-09-02 0 75.10 74.95 75.30 74.80 75.55 3,280,000 245,685,099 74.904 25.29 25.24 25.36 25.19 25.44 9,740,567 25.223 0.60%
2005-09-01 0 74.65 74.60 74.70 74.05 74.75 3,517,200 261,055,138 74.222 25.14 25.12 25.15 24.94 25.17 10,444,977 24.993 1.08%
2005-08-31 0 73.85 73.75 73.80 73.45 74.20 2,254,966 166,453,711 73.817 24.87 24.83 24.85 24.73 24.99 6,696,539 24.857 -1.14%
2005-08-30 0 74.70 74.80 74.85 73.35 74.85 2,430,730 179,422,578 73.814 25.15 25.19 25.20 24.70 25.20 7,218,503 24.856 1.08%
2005-08-29 0 73.90 73.40 73.75 73.20 74.00 1,914,618 140,673,769 73.474 24.88 24.72 24.83 24.65 24.92 5,685,813 24.741 -0.34%
2005-08-26 0 74.15 74.10 74.20 73.45 74.20 2,142,500 158,062,370 73.775 24.97 24.95 24.99 24.73 24.99 6,362,550 24.843 0.20%
2005-08-25 0 74.00 74.00 74.05 73.90 74.20 1,782,957 132,030,547 74.051 24.92 24.92 24.94 24.88 24.99 5,294,821 24.936 -0.34%
2005-08-24 0 74.25 74.15 74.35 73.90 74.55 2,562,317 190,248,441 74.249 25.00 24.97 25.04 24.88 25.10 7,609,275 25.002 -0.74%
2005-08-23 0 74.80 74.50 74.80 74.10 75.40 3,019,820 225,473,707 74.665 25.19 25.09 25.19 24.95 25.39 8,967,915 25.142 -0.73%
2005-08-22 0 75.35 75.30 75.35 74.05 75.60 1,943,453 144,823,721 74.519 25.37 25.36 25.37 24.94 25.46 5,771,443 25.093 1.89%
2005-08-19 0 73.95 74.05 74.10 73.70 74.50 3,327,039 246,923,731 74.217 24.90 24.94 24.95 24.82 25.09 9,880,258 24.992 -0.80%
2005-08-18 0 74.55 74.60 74.65 74.45 75.60 2,881,134 216,140,657 75.019 25.10 25.12 25.14 25.07 25.46 8,556,061 25.262 -0.40%
2005-08-17 0 74.85 74.80 74.90 73.85 74.95 2,928,760 217,402,288 74.230 25.20 25.19 25.22 24.87 25.24 8,697,495 24.996 0.13%
2005-08-16 0 74.75 74.75 74.80 74.20 75.05 1,462,552 108,906,739 74.463 25.17 25.17 25.19 24.99 25.27 4,343,319 25.075 0.34%
2005-08-15 0 74.50 74.50 74.85 74.00 75.35 5,277,303 394,772,128 74.806 25.09 25.09 25.20 24.92 25.37 15,671,928 25.190 -1.00%
2005-08-12 0 75.25 75.25 75.35 74.65 76.60 5,723,935 430,945,540 75.288 25.34 25.34 25.37 25.14 25.79 16,998,285 25.352 -1.76%
2005-08-11 0 76.60 76.45 76.50 75.65 78.30 2,410,227 185,158,868 76.822 25.79 25.74 25.76 25.47 26.37 7,157,615 25.869 0.79%
2005-08-10 0 76.00 76.00 76.10 75.05 76.50 3,405,057 257,651,783 75.667 25.59 25.59 25.63 25.27 25.76 10,111,947 25.480 0.73%
2005-08-09 0 75.45 75.45 75.50 75.25 77.05 2,231,459 169,292,500 75.866 25.41 25.41 25.42 25.34 25.95 6,626,731 25.547 -1.89%
2005-08-08 0 76.90 76.75 76.90 76.55 77.50 1,201,675 92,441,691 76.927 25.90 25.84 25.90 25.78 26.10 3,568,596 25.904 0.00%
2005-08-05 0 76.90 76.75 76.80 76.60 77.85 1,473,000 113,249,396 76.884 25.90 25.84 25.86 25.79 26.21 4,374,346 25.889 -1.47%
2005-08-04 0 78.05 78.05 78.10 77.50 78.70 1,111,750 86,666,112 77.955 26.28 26.28 26.30 26.10 26.50 3,301,547 26.250 -1.14%
2005-08-03 0 78.95 78.75 78.95 76.30 79.25 3,587,009 279,102,859 77.809 26.59 26.52 26.59 25.69 26.69 10,652,287 26.201 3.20%
2005-08-02 0 76.50 76.40 76.50 75.80 76.95 1,684,436 128,386,385 76.219 25.76 25.73 25.76 25.52 25.91 5,002,245 25.666 2.27%
2005-08-01 0 74.80 74.75 74.80 74.20 74.80 738,520 55,072,649 74.572 25.19 25.17 25.19 24.99 25.19 2,193,172 25.111 0.67%
2005-07-29 0 74.30 74.25 74.30 74.25 74.90 1,633,141 121,980,241 74.691 25.02 25.00 25.02 25.00 25.22 4,849,915 25.151 -0.80%
2005-07-28 0 74.90 74.85 74.90 74.75 75.75 1,121,200 84,201,476 75.099 25.22 25.20 25.22 25.17 25.51 3,329,611 25.289 -0.13%
2005-07-27 0 75.00 74.95 75.00 74.10 75.40 2,450,801 183,066,721 74.697 25.26 25.24 25.26 24.95 25.39 7,278,107 25.153 0.87%
2005-07-26 0 74.35 74.30 74.40 73.85 75.20 6,072,920 453,449,287 74.667 25.04 25.02 25.05 24.87 25.32 18,034,660 25.143 -1.59%
2005-07-25 0 75.55 75.35 75.40 75.40 77.10 2,046,048 156,355,846 76.418 25.44 25.37 25.39 25.39 25.96 6,076,118 25.733 -2.01%
2005-07-22 0 77.10 77.05 77.10 75.50 77.25 2,834,262 215,743,333 76.120 25.96 25.95 25.96 25.42 26.01 8,416,866 25.632 2.73%
2005-07-21 0 75.05 75.00 75.05 74.90 76.60 3,653,391 274,523,912 75.142 25.27 25.26 25.27 25.22 25.79 10,849,421 25.303 -0.73%
2005-07-20 0 75.60 75.55 75.70 75.00 76.00 2,277,178 171,825,287 75.455 25.46 25.44 25.49 25.26 25.59 6,762,502 25.409 0.47%
2005-07-19 0 75.25 75.15 75.20 75.10 76.00 1,714,564 129,518,339 75.540 25.34 25.31 25.32 25.29 25.59 5,091,715 25.437 -1.18%
2005-07-18 0 76.15 76.10 76.15 74.65 76.30 3,165,670 240,111,367 75.849 25.64 25.63 25.64 25.14 25.69 9,401,043 25.541 2.08%
2005-07-15 0 74.60 74.55 74.70 73.90 74.85 5,619,873 417,724,149 74.330 25.12 25.10 25.15 24.88 25.20 16,689,253 25.030 -0.13%
2005-07-14 0 74.70 74.65 74.75 72.30 76.00 5,902,093 440,375,105 74.613 25.15 25.14 25.17 24.35 25.59 17,527,358 25.125 3.46%
2005-07-13 0 72.20 72.10 72.15 70.00 72.65 4,155,652 298,392,898 71.804 24.31 24.28 24.30 23.57 24.46 12,340,978 24.179 2.19%
2005-07-12 0 70.65 70.25 71.00 70.25 71.15 2,619,252 185,369,758 70.772 23.79 23.66 23.91 23.66 23.96 7,778,354 23.831 0.86%
2005-07-11 0 70.05 70.05 70.10 69.45 70.10 2,908,184 203,166,406 69.860 23.59 23.59 23.61 23.39 23.61 8,636,391 23.524 1.23%
2005-07-08 0 69.20 69.15 69.20 68.65 69.55 1,665,850 115,388,854 69.267 23.30 23.29 23.30 23.12 23.42 4,947,050 23.325 0.07%
2005-07-07 0 69.15 69.10 69.15 68.45 69.75 4,104,057 283,987,111 69.197 23.29 23.27 23.29 23.05 23.49 12,187,757 23.301 0.88%
2005-07-06 0 68.55 68.55 68.90 68.30 69.00 1,745,982 119,558,254 68.476 23.08 23.08 23.20 23.00 23.23 5,185,017 23.058 0.15%
2005-07-05 0 68.45 68.40 68.45 68.25 68.45 3,380,421 229,483,829 67.886 23.05 23.03 23.05 22.98 23.05 10,038,786 22.860 -0.29%
2005-07-04 0 68.65 68.60 68.70 68.35 68.70 2,161,067 148,035,941 68.501 23.12 23.10 23.13 23.02 23.13 6,417,689 23.067 -0.15%
2005-06-30 0 68.75 68.50 68.75 68.25 69.00 3,776,200 259,345,150 68.679 23.15 23.07 23.15 22.98 23.23 11,214,125 23.127 0.36%
2005-06-29 0 68.50 68.50 68.75 68.50 69.00 2,364,292 162,422,572 68.698 23.07 23.07 23.15 23.07 23.23 7,021,203 23.133 0.00%
2005-06-28 0 68.50 68.50 68.75 68.00 69.00 4,055,640 277,815,685 68.501 23.07 23.07 23.15 22.90 23.23 12,043,974 23.067 -1.08%
2005-06-27 0 69.25 69.00 69.25 69.00 69.75 1,462,985 101,485,114 69.369 23.32 23.23 23.32 23.23 23.49 4,344,605 23.359 -1.07%
2005-06-24 0 70.00 69.75 70.00 69.00 70.00 2,030,200 141,512,191 69.704 23.57 23.49 23.57 23.23 23.57 6,029,055 23.472 0.36%
2005-06-23 0 69.75 69.75 70.00 69.50 70.00 2,441,943 170,390,015 69.776 23.49 23.49 23.57 23.40 23.57 7,251,802 23.496 -0.36%
2005-06-22 0 70.00 69.75 70.00 68.75 70.00 2,110,394 146,425,536 69.383 23.57 23.49 23.57 23.15 23.57 6,267,206 23.364 1.45%
2005-06-21 0 69.00 69.00 69.25 68.75 69.25 1,091,400 75,295,374 68.990 23.23 23.23 23.32 23.15 23.32 3,241,114 23.231 -0.36%
2005-06-20 0 69.25 69.00 69.25 68.75 69.50 735,279 50,830,286 69.131 23.32 23.23 23.32 23.15 23.40 2,183,547 23.279 0.00%
2005-06-17 0 69.25 69.00 69.25 68.00 69.25 2,681,178 184,547,689 68.831 23.32 23.23 23.32 22.90 23.32 7,962,254 23.178 1.84%
2005-06-16 0 68.00 67.75 68.25 67.00 68.25 1,675,367 113,516,314 67.756 22.90 22.81 22.98 22.56 22.98 4,975,312 22.816 0.74%
2005-06-15 0 67.50 67.50 67.75 67.50 68.00 1,325,044 89,760,492 67.742 22.73 22.73 22.81 22.73 22.90 3,934,963 22.811 -0.37%
2005-06-14 0 67.75 67.75 68.00 67.75 68.50 1,431,609 97,296,023 67.963 22.81 22.81 22.90 22.81 23.07 4,251,428 22.885 -0.73%
2005-06-13 0 68.25 68.00 68.25 67.50 68.25 1,395,578 94,768,501 67.906 22.98 22.90 22.98 22.73 22.98 4,144,427 22.866 0.74%
2005-06-10 0 67.75 67.75 68.00 67.00 68.00 1,283,850 86,900,141 67.687 22.81 22.81 22.90 22.56 22.90 3,812,630 22.793 0.74%
2005-06-09 0 67.25 67.00 67.25 66.75 67.75 756,171 50,817,407 67.204 22.65 22.56 22.65 22.48 22.81 2,245,590 22.630 0.00%
2005-06-08 0 67.25 67.00 67.25 67.00 67.50 927,256 62,147,144 67.023 22.65 22.56 22.65 22.56 22.73 2,753,658 22.569 0.75%
2005-06-07 0 66.75 66.75 67.00 66.75 67.25 1,224,860 81,883,774 66.852 22.48 22.48 22.56 22.48 22.65 3,637,449 22.511 -0.37%
2005-06-06 0 67.00 67.50 68.00 66.25 68.00 2,191,000 146,226,770 66.740 22.56 22.73 22.90 22.31 22.90 6,506,580 22.474 0.37%
2005-06-03 0 66.75 66.75 67.00 66.50 67.00 1,829,600 122,358,877 66.877 22.48 22.48 22.56 22.39 22.56 5,433,336 22.520 0.00%
2005-06-02 0 66.75 66.50 66.75 66.00 67.50 2,348,500 156,293,687 66.550 22.48 22.39 22.48 22.22 22.73 6,974,306 22.410 0.38%
2005-06-01 0 66.50 66.50 66.75 66.25 66.75 2,864,692 190,550,546 66.517 22.39 22.39 22.48 22.31 22.48 8,507,233 22.399 0.00%
2005-05-31 0 66.50 66.50 66.75 66.00 67.00 2,731,388 181,933,566 66.608 22.39 22.39 22.48 22.22 22.56 8,111,362 22.429 0.38%
2005-05-30 0 66.25 66.00 66.25 65.50 67.00 4,395,000 290,504,453 66.099 22.31 22.22 22.31 22.06 22.56 13,051,766 22.258 1.92%
2005-05-27 0 65.00 64.75 65.25 63.75 65.25 3,069,808 198,477,344 64.655 21.89 21.80 21.97 21.47 21.97 9,116,363 21.772 1.56%
2005-05-26 0 64.00 63.50 63.75 63.25 64.00 1,507,523 96,068,825 63.726 21.55 21.38 21.47 21.30 21.55 4,476,869 21.459 0.39%
2005-05-25 0 63.75 63.75 64.00 63.50 64.25 2,174,497 138,915,623 63.884 21.47 21.47 21.55 21.38 21.64 6,457,571 21.512 -0.78%
2005-05-24 0 64.25 64.00 64.50 63.50 64.75 2,350,043 150,877,178 64.202 21.64 21.55 21.72 21.38 21.80 6,978,888 21.619 0.78%
2005-05-23 0 63.75 63.25 63.75 63.00 63.75 871,500 55,168,880 63.303 21.47 21.30 21.47 21.21 21.47 2,588,081 21.317 0.00%
2005-05-20 0 63.75 63.50 64.00 63.25 64.00 1,053,330 66,970,286 63.580 21.47 21.38 21.55 21.30 21.55 3,128,058 21.410 -0.39%
2005-05-19 0 64.00 63.75 64.00 63.00 64.50 2,371,428 151,346,196 63.821 21.55 21.47 21.55 21.21 21.72 7,042,394 21.491 0.00%
2005-05-18 0 64.00 64.00 64.25 63.25 64.25 1,723,900 109,842,781 63.718 21.55 21.55 21.64 21.30 21.64 5,119,440 21.456 0.39%
2005-05-17 0 63.75 63.75 64.00 63.75 65.00 2,384,214 153,008,907 64.176 21.47 21.47 21.55 21.47 21.89 7,080,365 21.610 -1.92%
2005-05-13 0 65.00 64.75 65.00 64.50 65.50 907,620 58,836,070 64.825 21.89 21.80 21.89 21.72 22.06 2,695,346 21.829 -0.38%
2005-05-12 0 65.25 65.25 65.50 64.50 65.50 1,352,223 87,815,773 64.942 21.97 21.97 22.06 21.72 22.06 4,015,677 21.868 0.38%
2005-05-11 0 65.00 65.00 65.25 64.25 65.50 2,321,071 151,107,914 65.103 21.89 21.89 21.97 21.64 22.06 6,892,850 21.922 -0.38%
2005-05-10 0 65.25 65.25 65.50 65.25 66.00 2,740,129 179,461,396 65.494 21.97 21.97 22.06 21.97 22.22 8,137,320 22.054 -0.38%
2005-05-09 0 65.50 65.25 65.75 64.50 66.00 1,815,122 118,142,213 65.088 22.06 21.97 22.14 21.72 22.22 5,390,341 21.917 0.77%
2005-05-06 0 65.00 65.00 65.50 64.75 65.75 1,840,291 120,312,790 65.377 21.89 21.89 22.06 21.80 22.14 5,465,085 22.015 0.00%
2005-05-05 0 65.00 64.75 65.00 65.00 65.50 3,036,500 197,836,632 65.153 21.89 21.80 21.89 21.89 22.06 9,017,449 21.939 1.04%
2005-05-04 0 65.75 65.50 65.75 65.50 66.00 2,220,490 145,890,701 65.702 21.66 21.58 21.66 21.58 21.74 6,739,713 21.646 0.77%
2005-05-03 0 65.25 65.25 65.50 65.25 66.00 2,427,145 159,018,277 65.517 21.50 21.50 21.58 21.50 21.74 7,366,960 21.585 0.38%
2005-04-29 0 65.00 65.00 65.25 64.25 65.25 3,057,000 197,753,609 64.689 21.42 21.42 21.50 21.17 21.50 9,278,720 21.313 -0.38%
2005-04-28 0 65.25 65.00 65.50 64.50 65.75 3,030,500 197,451,313 65.155 21.50 21.42 21.58 21.25 21.66 9,198,286 21.466 0.38%
2005-04-27 0 65.00 65.25 65.50 64.50 65.50 2,253,425 146,346,051 64.944 21.42 21.50 21.58 21.25 21.58 6,839,679 21.397 -0.76%
2005-04-26 0 65.50 65.50 65.75 65.25 66.50 2,471,000 162,743,798 65.862 21.58 21.58 21.66 21.50 21.91 7,500,071 21.699 0.38%
2005-04-25 0 65.25 65.00 65.25 65.00 65.75 2,469,097 161,124,088 65.256 21.50 21.42 21.50 21.42 21.66 7,494,295 21.500 -0.38%
2005-04-22 0 65.50 65.50 65.75 65.00 65.75 3,307,794 215,977,625 65.294 21.58 21.58 21.66 21.42 21.66 10,039,939 21.512 1.16%
2005-04-21 0 64.75 64.50 64.75 63.00 65.00 3,847,338 247,265,807 64.269 21.33 21.25 21.33 20.76 21.42 11,677,583 21.174 1.97%
2005-04-20 0 63.50 63.25 63.50 63.25 63.75 1,679,522 106,556,800 63.445 20.92 20.84 20.92 20.84 21.00 5,097,747 20.903 -0.39%
2005-04-19 0 63.75 63.50 64.00 62.75 64.00 2,043,500 129,610,230 63.426 21.00 20.92 21.09 20.67 21.09 6,202,507 20.896 1.59%
2005-04-18 0 62.75 62.50 62.75 62.25 63.00 2,631,716 164,811,502 62.625 20.67 20.59 20.67 20.51 20.76 7,987,882 20.633 -1.18%
2005-04-15 0 63.50 63.25 63.50 63.25 64.00 2,229,686 141,607,794 63.510 20.92 20.84 20.92 20.84 21.09 6,767,625 20.924 -1.55%
2005-04-14 0 64.50 64.25 64.50 63.50 65.00 2,731,272 175,794,509 64.364 21.25 21.17 21.25 20.92 21.42 8,290,058 21.205 0.39%
2005-04-13 0 64.25 64.00 64.25 63.25 64.50 1,321,656 84,500,897 63.936 21.17 21.09 21.17 20.84 21.25 4,011,539 21.064 1.18%
2005-04-12 0 63.50 63.50 63.75 63.00 63.75 1,292,000 81,969,500 63.444 20.92 20.92 21.00 20.76 21.00 3,921,526 20.902 0.00%
2005-04-11 0 63.50 63.25 63.50 61.75 63.50 3,345,951 210,402,490 62.883 20.92 20.84 20.92 20.34 20.92 10,155,754 20.718 2.01%
2005-04-08 0 62.25 62.25 62.50 62.00 62.50 2,471,538 153,744,488 62.206 20.51 20.51 20.59 20.43 20.59 7,501,704 20.495 0.00%
2005-04-07 0 62.25 62.00 62.25 61.50 62.25 2,926,550 181,234,520 61.928 20.51 20.43 20.51 20.26 20.51 8,882,773 20.403 1.63%
2005-04-06 0 61.25 61.25 61.50 61.25 62.50 3,238,900 200,044,940 61.763 20.18 20.18 20.26 20.18 20.59 9,830,829 20.349 -0.81%
2005-04-04 0 61.75 61.75 62.00 61.25 62.25 1,541,622 95,467,501 61.927 20.34 20.34 20.43 20.18 20.51 4,679,188 20.403 0.00%
2005-04-01 0 61.75 61.75 62.00 61.25 62.00 2,266,500 140,160,964 61.840 20.34 20.34 20.43 20.18 20.43 6,879,365 20.374 0.00%
2005-03-31 0 61.75 61.50 62.25 61.50 62.50 2,958,750 183,391,489 61.983 20.34 20.26 20.51 20.26 20.59 8,980,507 20.421 -0.40%
2005-03-30 0 62.00 61.75 62.00 61.50 62.50 3,283,778 203,205,843 61.882 20.43 20.34 20.43 20.26 20.59 9,967,045 20.388 0.00%
2005-03-29 0 62.00 61.75 62.00 61.25 63.00 3,967,887 245,784,795 61.943 20.43 20.34 20.43 20.18 20.76 12,043,477 20.408 -1.20%
2005-03-24 0 62.75 62.50 63.00 62.50 63.25 4,964,294 312,037,226 62.856 20.67 20.59 20.76 20.59 20.84 15,067,809 20.709 0.00%
2005-03-23 0 62.75 62.75 63.00 62.75 64.00 4,250,197 270,160,858 63.564 20.67 20.67 20.76 20.67 21.09 12,900,355 20.942 -3.46%
2005-03-22 0 65.00 64.75 65.25 64.50 65.75 2,085,203 135,794,843 65.123 21.42 21.33 21.50 21.25 21.66 6,329,085 21.456 -1.14%
2005-03-21 0 65.75 65.50 66.00 65.25 66.50 2,735,183 180,498,211 65.991 21.66 21.58 21.74 21.50 21.91 8,301,929 21.742 -0.75%
2005-03-18 0 66.25 66.25 66.50 66.00 67.25 2,373,185 158,063,558 66.604 21.83 21.83 21.91 21.74 22.16 7,203,179 21.944 0.00%
2005-03-17 0 66.25 66.00 66.25 65.50 66.50 3,513,282 232,208,096 66.094 21.83 21.74 21.83 21.58 21.91 10,663,644 21.776 -0.75%
2005-03-16 0 66.75 66.75 67.00 65.25 67.00 4,871,871 321,317,148 65.954 21.99 21.99 22.07 21.50 22.07 14,787,283 21.729 2.69%
2005-03-15 0 65.00 64.75 65.00 64.50 65.50 2,527,346 164,361,672 65.033 21.42 21.33 21.42 21.25 21.58 7,671,094 21.426 -0.76%
2005-03-14 0 65.50 65.25 65.50 64.50 66.00 2,924,690 191,109,671 65.344 21.58 21.50 21.58 21.25 21.74 8,877,127 21.528 1.16%
2005-03-11 0 64.75 64.75 65.25 63.75 65.50 2,497,176 161,451,912 64.654 21.33 21.33 21.50 21.00 21.58 7,579,521 21.301 0.78%
2005-03-10 0 64.25 64.00 64.25 63.50 64.50 3,166,959 202,888,592 64.064 21.17 21.09 21.17 20.92 21.25 9,612,471 21.107 0.39%
2005-03-09 0 64.00 63.75 64.50 63.50 64.75 3,899,283 250,075,259 64.134 21.09 21.00 21.25 20.92 21.33 11,835,248 21.130 0.39%
2005-03-08 0 63.75 63.50 64.00 63.25 64.25 4,063,444 259,482,446 63.858 21.00 20.92 21.09 20.84 21.17 12,333,516 21.039 -0.78%
2005-03-07 0 64.25 64.00 64.25 63.75 64.75 1,964,600 126,019,363 64.145 21.17 21.09 21.17 21.00 21.33 5,963,027 21.133 0.78%
2005-03-04 0 63.75 63.75 64.25 63.50 64.50 3,733,778 239,022,935 64.016 21.00 21.00 21.17 20.92 21.25 11,332,901 21.091 -0.78%
2005-03-03 0 64.25 63.75 64.00 63.00 64.50 3,156,930 201,293,823 63.763 21.17 21.00 21.09 20.76 21.25 9,582,031 21.007 1.58%
2005-03-02 0 63.25 63.25 63.50 62.75 64.00 3,163,743 200,614,569 63.411 20.84 20.84 20.92 20.67 21.09 9,602,710 20.891 -0.39%
2005-03-01 0 63.50 63.50 63.75 62.75 64.00 2,459,484 155,697,119 63.305 20.92 20.92 21.00 20.67 21.09 7,465,117 20.857 -0.39%
2005-02-28 0 63.75 63.50 63.75 63.00 64.00 4,237,128 268,546,160 63.379 21.00 20.92 21.00 20.76 21.09 12,860,688 20.881 1.19%
2005-02-25 0 63.00 63.00 63.25 63.00 63.50 1,963,000 124,028,025 63.183 20.76 20.76 20.84 20.76 20.92 5,958,170 20.816 0.80%
2005-02-24 0 62.50 62.50 62.75 61.75 62.75 2,059,460 128,322,965 62.309 20.59 20.59 20.67 20.34 20.67 6,250,949 20.529 0.81%
2005-02-23 0 62.00 61.75 62.00 61.25 62.00 1,787,100 110,518,829 61.843 20.43 20.34 20.43 20.18 20.43 5,424,272 20.375 -0.80%
2005-02-22 0 62.50 62.25 62.50 62.25 63.25 1,476,800 92,406,170 62.572 20.59 20.51 20.59 20.51 20.84 4,482,438 20.615 -1.19%
2005-02-21 0 63.25 62.75 63.25 62.00 63.50 2,143,998 134,623,202 62.791 20.84 20.67 20.84 20.43 20.92 6,507,542 20.687 1.61%
2005-02-18 0 62.25 62.00 62.25 61.75 62.50 2,025,893 125,997,585 62.194 20.51 20.43 20.51 20.34 20.59 6,149,065 20.491 0.00%
2005-02-17 0 62.25 62.00 62.25 62.00 63.00 1,858,504 116,000,820 62.416 20.51 20.43 20.51 20.43 20.76 5,641,000 20.564 -0.80%
2005-02-16 0 62.75 62.75 63.00 62.25 63.25 3,561,170 223,700,840 62.817 20.67 20.67 20.76 20.51 20.84 10,808,995 20.696 0.00%
2005-02-15 0 62.75 62.75 63.00 62.75 63.00 2,076,600 130,402,774 62.796 20.67 20.67 20.76 20.67 20.76 6,302,973 20.689 0.00%
2005-02-14 0 62.75 62.50 62.75 62.50 63.25 2,093,131 131,026,949 62.599 20.67 20.59 20.67 20.59 20.84 6,353,149 20.624 1.21%
2005-02-08 0 62.00 62.00 62.25 62.00 62.25 928,000 57,607,612 62.077 20.43 20.43 20.51 20.43 20.51 2,816,700 20.452 0.00%
2005-02-07 0 62.00 61.75 62.00 61.75 62.50 1,988,700 123,279,700 61.990 20.43 20.34 20.43 20.34 20.59 6,036,176 20.423 0.81%
2005-02-04 0 61.50 61.50 61.75 61.00 62.00 1,660,100 101,843,242 61.348 20.26 20.26 20.34 20.10 20.43 5,038,797 20.212 0.41%
2005-02-03 0 61.25 61.00 61.25 61.00 61.50 1,528,300 93,602,625 61.246 20.18 20.10 20.18 20.10 20.26 4,638,753 20.178 0.00%
2005-02-02 0 61.25 61.00 61.25 60.75 61.75 2,027,500 123,998,901 61.159 20.18 20.10 20.18 20.01 20.34 6,153,943 20.150 0.00%
2005-02-01 0 61.25 60.75 61.25 60.50 61.75 2,938,882 179,939,188 61.227 20.18 20.01 20.18 19.93 20.34 8,920,203 20.172 0.00%
2005-01-31 0 61.25 61.00 61.25 60.25 61.75 2,217,956 135,174,425 60.945 20.18 20.10 20.18 19.85 20.34 6,732,022 20.079 0.41%
2005-01-28 0 61.00 61.00 61.25 60.25 61.25 2,277,196 138,800,625 60.952 20.10 20.10 20.18 19.85 20.18 6,911,830 20.082 0.41%
2005-01-27 0 60.75 60.50 60.75 60.25 61.75 2,853,259 173,959,220 60.969 20.01 19.93 20.01 19.85 20.34 8,660,317 20.087 -0.41%
2005-01-26 0 61.00 60.75 61.00 60.50 61.50 4,085,704 249,802,349 61.141 20.10 20.01 20.10 19.93 20.26 12,401,080 20.144 0.00%
2005-01-25 0 61.00 61.00 61.25 59.00 61.25 3,211,940 192,632,594 59.974 20.10 20.10 20.18 19.44 20.18 9,748,999 19.759 2.95%
2005-01-24 0 59.25 59.00 59.25 59.00 60.00 2,957,279 175,952,803 59.498 19.52 19.44 19.52 19.44 19.77 8,976,043 19.602 -0.84%
2005-01-21 0 59.75 59.50 59.75 59.50 60.00 2,998,300 179,222,587 59.775 19.69 19.60 19.69 19.60 19.77 9,100,551 19.694 0.00%
2005-01-20 0 59.75 59.75 60.00 59.50 60.00 4,181,037 250,411,796 59.892 19.69 19.69 19.77 19.60 19.77 12,690,438 19.732 -1.65%
2005-01-19 0 60.75 60.50 60.75 60.25 61.50 2,964,588 180,023,899 60.725 20.01 19.93 20.01 19.85 20.26 8,998,227 20.007 -0.41%
2005-01-18 0 61.00 60.75 61.00 59.75 61.00 3,017,541 182,596,314 60.512 20.10 20.01 20.10 19.69 20.10 9,158,952 19.936 1.67%
2005-01-17 0 60.00 60.00 60.25 59.75 60.75 3,818,310 230,013,464 60.240 19.77 19.77 19.85 19.69 20.01 11,589,476 19.847 0.42%
2005-01-14 0 59.75 59.50 60.00 59.50 61.00 3,686,000 221,527,993 60.100 19.69 19.60 19.77 19.60 20.10 11,187,884 19.801 -2.05%
2005-01-13 0 61.00 60.75 61.00 60.00 61.00 2,632,712 159,481,307 60.577 20.10 20.01 20.10 19.77 20.10 7,990,905 19.958 0.41%
2005-01-12 0 60.75 60.50 60.75 60.00 61.00 2,744,561 166,232,522 60.568 20.01 19.93 20.01 19.77 20.10 8,330,393 19.955 0.00%
2005-01-11 0 60.75 60.75 61.00 60.50 62.25 2,666,166 162,739,344 61.039 20.01 20.01 20.10 19.93 20.51 8,092,446 20.110 -2.02%
2005-01-10 0 62.00 61.25 62.00 60.25 62.25 2,897,298 176,563,705 60.941 20.43 20.18 20.43 19.85 20.51 8,793,986 20.078 2.06%
2005-01-07 0 60.75 60.50 60.75 58.75 61.25 5,368,600 322,096,742 59.996 20.01 19.93 20.01 19.36 20.18 16,294,973 19.767 -0.41%
2005-01-06 0 61.00 60.75 61.00 60.50 61.50 6,297,500 384,880,582 61.116 20.10 20.01 20.10 19.93 20.26 19,114,405 20.136 -1.21%
2005-01-05 0 61.75 61.50 61.75 61.25 62.75 5,436,657 335,818,243 61.769 20.34 20.26 20.34 20.18 20.67 16,501,543 20.351 -2.76%
2005-01-04 0 63.50 63.25 63.50 62.75 64.75 2,158,915 136,661,105 63.301 20.92 20.84 20.92 20.67 21.33 6,552,819 20.855 -1.17%
2005-01-03 0 64.25 64.25 64.50 64.00 65.00 834,400 53,866,840 64.558 21.17 21.17 21.25 21.09 21.42 2,532,602 21.269 -1.15%
2004-12-31 0 65.00 64.25 65.00 63.75 65.00 836,200 53,854,250 64.404 21.42 21.17 21.42 21.00 21.42 2,538,065 21.219 1.96%
2004-12-30 0 63.75 63.75 64.00 63.75 64.50 524,060 33,643,800 64.198 21.00 21.00 21.09 21.00 21.25 1,590,646 21.151 -0.78%
2004-12-29 0 64.25 64.25 64.75 64.00 65.00 762,166 49,257,833 64.629 21.17 21.17 21.33 21.09 21.42 2,313,354 21.293 0.39%
2004-12-28 0 64.00 63.75 64.00 63.25 64.50 635,647 40,617,099 63.899 21.09 21.00 21.09 20.84 21.25 1,929,339 21.052 -0.39%
2004-12-24 0 64.25 63.50 64.25 63.50 64.50 1,014,000 64,833,994 63.939 21.17 20.92 21.17 20.92 21.25 3,077,730 21.066 -0.77%
2004-12-23 0 64.75 64.50 64.75 63.50 64.75 1,061,820 68,299,661 64.323 21.33 21.25 21.33 20.92 21.33 3,222,875 21.192 1.17%
2004-12-22 0 64.00 64.00 64.25 63.75 64.75 1,049,500 67,373,036 64.195 21.09 21.09 21.17 21.00 21.33 3,185,481 21.150 -0.39%
2004-12-21 0 64.25 64.00 64.50 63.75 64.75 1,398,471 89,765,045 64.188 21.17 21.09 21.25 21.00 21.33 4,244,691 21.148 0.39%
2004-12-20 0 64.00 64.00 64.25 62.00 64.25 3,820,754 242,221,879 63.396 21.09 21.09 21.17 20.43 21.17 11,596,894 20.887 2.40%
2004-12-17 0 62.50 62.25 62.50 62.00 63.50 2,877,156 180,239,075 62.645 20.59 20.51 20.59 20.43 20.92 8,732,850 20.639 -0.79%
2004-12-16 0 63.00 63.00 63.25 62.50 63.50 2,139,142 134,661,591 62.951 20.76 20.76 20.84 20.59 20.92 6,492,803 20.740 0.40%
2004-12-15 0 62.75 62.75 63.25 62.00 63.50 3,066,059 193,207,659 63.015 20.67 20.67 20.84 20.43 20.92 9,306,216 20.761 1.21%
2004-12-14 0 62.00 61.75 62.00 61.50 62.25 2,651,500 164,212,020 61.932 20.43 20.34 20.43 20.26 20.51 8,047,931 20.404 1.22%
2004-12-13 0 61.25 61.25 61.50 60.25 61.50 2,462,734 149,557,436 60.728 20.18 20.18 20.26 19.85 20.26 7,474,981 20.008 1.24%
2004-12-10 0 60.50 60.50 60.75 60.25 61.50 3,103,000 188,735,699 60.824 19.93 19.93 20.01 19.85 20.26 9,418,340 20.039 -2.02%
2004-12-09 0 61.75 61.50 62.00 61.50 63.00 4,905,457 304,205,575 62.014 20.34 20.26 20.43 20.26 20.76 14,889,225 20.431 -2.76%
2004-12-08 0 63.50 63.50 63.75 62.00 64.50 3,138,588 198,285,381 63.177 20.92 20.92 21.00 20.43 21.25 9,526,358 20.814 -1.55%
2004-12-07 0 64.50 64.00 64.50 63.50 65.25 1,170,200 75,357,628 64.397 21.25 21.09 21.25 20.92 21.50 3,551,834 21.217 -0.39%
2004-12-06 0 64.75 64.75 65.00 64.00 65.00 2,245,606 144,377,145 64.293 21.33 21.33 21.42 21.09 21.42 6,815,946 21.182 1.57%
2004-12-03 0 63.75 63.75 64.00 63.50 65.00 1,971,626 126,708,007 64.266 21.00 21.00 21.09 20.92 21.42 5,984,352 21.173 -1.16%
2004-12-02 0 64.50 64.25 64.50 63.00 64.50 3,479,400 221,538,411 63.671 21.25 21.17 21.25 20.76 21.25 10,560,804 20.977 3.20%
2004-12-01 0 62.50 62.50 62.75 61.50 62.50 3,834,138 237,998,071 62.073 20.59 20.59 20.67 20.26 20.59 11,637,518 20.451 0.00%
2004-11-30 0 62.50 62.25 62.50 62.50 64.00 2,675,512 169,134,903 63.216 20.59 20.51 20.59 20.59 21.09 8,120,813 20.827 -2.34%
2004-11-29 0 64.00 64.00 64.25 63.50 64.75 2,563,061 164,447,043 64.160 21.09 21.09 21.17 20.92 21.33 7,779,498 21.139 0.79%
2004-11-26 0 63.50 63.25 63.50 63.25 64.50 2,175,620 139,012,079 63.895 20.92 20.84 20.92 20.84 21.25 6,603,522 21.051 -0.78%
2004-11-25 0 64.00 64.00 64.25 63.25 64.50 5,359,288 341,478,431 63.717 21.09 21.09 21.17 20.84 21.25 16,266,709 20.992 1.59%
2004-11-24 0 63.00 63.00 63.25 62.25 63.50 3,607,063 226,874,561 62.897 20.76 20.76 20.84 20.51 20.92 10,948,291 20.722 0.00%
2004-11-23 0 63.00 63.00 63.50 60.75 63.75 6,305,053 396,108,206 62.824 20.76 20.76 20.92 20.01 21.00 19,137,330 20.698 4.13%
2004-11-22 0 60.50 60.00 60.50 59.50 60.50 1,877,496 112,574,287 59.960 19.93 19.77 19.93 19.60 19.93 5,698,645 19.755 0.00%
2004-11-19 0 60.50 60.50 60.75 60.50 62.00 1,489,267 90,829,685 60.990 19.93 19.93 20.01 19.93 20.43 4,520,278 20.094 -0.82%
2004-11-18 0 61.00 61.00 61.25 60.25 61.25 3,352,464 204,470,340 60.991 20.10 20.10 20.18 19.85 20.18 10,175,523 20.094 1.24%
2004-11-17 0 60.25 60.00 60.25 59.00 60.50 1,991,840 119,147,106 59.818 19.85 19.77 19.85 19.44 19.93 6,045,706 19.708 0.42%
2004-11-16 0 60.00 59.75 60.00 59.50 60.75 3,123,800 188,269,238 60.269 19.77 19.69 19.77 19.60 20.01 9,481,473 19.857 -1.23%
2004-11-15 0 60.75 60.75 61.00 60.75 62.00 2,823,366 172,850,561 61.221 20.01 20.01 20.10 20.01 20.43 8,569,585 20.170 -1.22%
2004-11-12 0 61.50 61.25 61.50 60.00 62.25 6,926,672 424,864,660 61.337 20.26 20.18 20.26 19.77 20.51 21,024,091 20.208 3.80%
2004-11-11 0 59.25 59.50 60.00 58.75 59.75 3,735,744 221,482,441 59.287 19.52 19.60 19.77 19.36 19.69 11,338,868 19.533 0.42%
2004-11-10 0 59.00 58.75 59.00 57.75 59.00 2,812,231 164,334,590 58.436 19.44 19.36 19.44 19.03 19.44 8,535,788 19.252 2.16%
2004-11-09 0 57.75 57.25 58.25 57.00 59.00 3,963,168 229,597,795 57.933 19.03 18.86 19.19 18.78 19.44 12,029,154 19.087 -1.70%
2004-11-08 0 58.75 58.75 59.00 57.75 59.00 3,050,084 178,192,914 58.422 19.36 19.36 19.44 19.03 19.44 9,257,728 19.248 0.86%
2004-11-05 0 58.25 58.00 58.25 58.00 58.50 2,446,001 142,456,833 58.241 19.19 19.11 19.19 19.11 19.27 7,424,193 19.188 0.87%
2004-11-04 0 57.75 57.75 58.00 57.25 58.00 2,745,286 157,981,684 57.547 19.03 19.03 19.11 18.86 19.11 8,332,594 18.959 0.43%
2004-11-03 0 57.50 57.50 57.75 56.50 57.75 3,757,500 214,486,031 57.082 18.94 18.94 19.03 18.61 19.03 11,404,903 18.806 1.77%
2004-11-02 0 56.50 56.25 56.50 55.50 56.75 2,660,000 149,667,086 56.266 18.61 18.53 18.61 18.29 18.70 8,073,730 18.538 2.26%
2004-11-01 0 55.25 55.00 55.25 54.50 55.25 674,298 36,959,244 54.811 18.20 18.12 18.20 17.96 18.20 2,046,654 18.058 0.45%
2004-10-29 0 55.00 55.00 55.25 54.25 55.25 4,032,884 219,639,773 54.462 18.12 18.12 18.20 17.87 18.20 12,240,759 17.943 -0.45%
2004-10-28 0 55.25 55.00 55.25 53.75 55.50 4,392,136 240,106,513 54.667 18.20 18.12 18.20 17.71 18.29 13,331,174 18.011 3.27%
2004-10-27 0 53.50 53.00 53.50 52.50 53.50 2,900,420 153,213,892 52.825 17.63 17.46 17.63 17.30 17.63 8,803,462 17.404 0.94%
2004-10-26 0 53.00 53.00 53.25 52.75 53.25 1,935,900 102,646,658 53.023 17.46 17.46 17.54 17.38 17.54 5,875,915 17.469 0.47%
2004-10-25 0 52.75 52.50 53.00 52.25 53.25 4,358,082 231,192,189 53.049 17.38 17.30 17.46 17.21 17.54 13,227,812 17.478 -2.31%
2004-10-21 0 54.00 53.75 54.25 53.50 54.00 1,589,988 85,801,495 53.964 17.79 17.71 17.87 17.63 17.79 4,825,990 17.779 0.00%
2004-10-20 0 54.00 53.50 53.75 53.50 54.75 2,434,050 132,141,088 54.289 17.79 17.63 17.71 17.63 18.04 7,387,919 17.886 -1.82%
2004-10-19 0 55.00 54.75 55.00 54.00 55.00 2,309,200 125,805,975 54.480 18.12 18.04 18.12 17.79 18.12 7,008,969 17.949 1.85%
2004-10-18 0 54.00 53.50 54.00 53.25 54.25 2,153,080 115,617,014 53.698 17.79 17.63 17.79 17.54 17.87 6,535,108 17.692 0.93%
2004-10-15 0 53.50 53.25 53.50 52.75 53.75 1,670,162 88,946,899 53.256 17.63 17.54 17.63 17.38 17.71 5,069,338 17.546 0.00%
2004-10-14 0 53.50 53.00 53.50 52.50 53.50 1,607,946 85,580,910 53.224 17.63 17.46 17.63 17.30 17.63 4,880,497 17.535 -0.47%
2004-10-13 0 53.75 53.50 53.75 53.25 54.50 2,561,050 137,275,465 53.601 17.71 17.63 17.71 17.54 17.96 7,773,394 17.660 -0.46%
2004-10-12 0 54.00 54.25 54.50 53.25 54.50 3,384,500 181,686,163 53.682 17.79 17.87 17.96 17.54 17.96 10,272,760 17.686 0.47%
2004-10-11 0 53.75 53.50 53.75 53.25 54.50 2,523,564 135,639,964 53.749 17.71 17.63 17.71 17.54 17.96 7,659,615 17.708 -0.46%
2004-10-08 0 54.00 54.00 54.50 54.00 55.00 5,308,100 289,136,388 54.471 17.79 17.79 17.96 17.79 18.12 16,111,342 17.946 -1.37%
2004-10-07 0 54.75 54.50 54.75 54.50 55.00 1,345,340 73,855,590 54.897 18.04 17.96 18.04 17.96 18.12 4,083,426 18.087 0.00%
2004-10-06 0 54.75 54.75 55.00 54.25 55.50 2,593,520 142,840,478 55.076 18.04 18.04 18.12 17.87 18.29 7,871,948 18.146 -0.90%
2004-10-05 0 55.25 55.25 55.50 55.00 55.75 1,651,426 91,265,951 55.265 18.20 18.20 18.29 18.12 18.37 5,012,469 18.208 -0.45%
2004-10-04 0 55.50 55.00 55.25 55.00 55.75 2,807,000 155,108,355 55.258 18.29 18.12 18.20 18.12 18.37 8,519,910 18.205 2.30%
2004-09-30 0 54.25 54.00 54.25 53.75 54.75 4,379,253 237,565,639 54.248 17.87 17.79 17.87 17.71 18.04 13,292,071 17.873 -0.46%
2004-09-28 0 54.50 54.25 54.75 53.50 54.75 2,895,907 156,362,521 53.994 17.96 17.87 18.04 17.63 18.04 8,789,764 17.789 -0.91%
2004-09-27 0 55.00 55.00 55.25 53.25 55.00 2,898,550 156,548,818 54.009 18.12 18.12 18.20 17.54 18.12 8,797,786 17.794 1.38%
2004-09-24 0 54.25 54.25 54.50 54.25 56.00 3,167,063 173,338,084 54.731 17.87 17.87 17.96 17.87 18.45 9,612,787 18.032 -3.56%
2004-09-23 0 56.25 56.00 56.25 55.50 56.25 1,363,488 76,440,148 56.062 18.53 18.45 18.53 18.29 18.53 4,138,509 18.470 -0.44%
2004-09-22 0 56.50 56.25 56.50 56.00 57.00 1,944,600 109,853,282 56.491 18.61 18.53 18.61 18.45 18.78 5,902,322 18.612 -0.88%
2004-09-21 0 57.00 56.75 57.00 56.50 57.75 1,276,480 72,825,350 57.052 18.78 18.70 18.78 18.61 19.03 3,874,419 18.796 -0.87%
2004-09-20 0 57.50 57.25 57.75 56.75 58.00 1,454,434 83,481,967 57.398 18.94 18.86 19.03 18.70 19.11 4,414,552 18.911 -0.43%
2004-09-17 0 57.75 57.75 58.00 57.75 58.50 1,749,516 101,637,251 58.094 19.03 19.03 19.11 19.03 19.27 5,310,196 19.140 -0.86%
2004-09-16 0 58.25 58.25 58.50 57.75 58.75 1,528,711 88,956,435 58.190 19.19 19.19 19.27 19.03 19.36 4,640,000 19.172 0.00%
2004-09-15 0 58.25 58.00 58.25 57.75 58.75 1,923,865 111,919,768 58.174 19.19 19.11 19.19 19.03 19.36 5,839,386 19.166 -0.85%
2004-09-14 0 58.75 58.50 58.75 58.50 59.25 1,666,824 98,067,552 58.835 19.36 19.27 19.36 19.27 19.52 5,059,206 19.384 0.00%
2004-09-13 0 58.75 58.75 59.00 57.75 58.75 3,165,174 183,993,690 58.131 19.36 19.36 19.44 19.03 19.36 9,607,053 19.152 2.32%
2004-09-10 0 58.00 57.75 58.00 56.75 58.00 2,553,760 146,454,710 57.349 18.92 18.84 18.92 18.51 18.92 7,829,562 18.705 0.00%
2004-09-09 0 58.00 57.75 58.00 57.25 58.25 2,947,105 170,367,005 57.808 18.92 18.84 18.92 18.67 19.00 9,035,517 18.855 0.00%
2004-09-08 0 58.00 58.25 58.50 57.25 58.50 6,599,342 382,062,446 57.894 18.92 19.00 19.08 18.67 19.08 20,232,896 18.883 1.75%
2004-09-07 0 57.00 56.75 57.00 56.00 57.25 3,619,200 205,209,030 56.700 18.59 18.51 18.59 18.27 18.67 11,096,091 18.494 2.24%
2004-09-06 0 55.75 55.50 55.75 54.75 56.00 1,592,285 88,421,115 55.531 18.18 18.10 18.18 17.86 18.27 4,881,780 18.112 1.83%
2004-09-03 0 54.75 54.50 55.25 54.75 55.75 1,836,137 101,588,139 55.327 17.86 17.78 18.02 17.86 18.18 5,629,405 18.046 -1.35%
2004-09-02 0 55.50 55.50 55.75 55.00 56.00 1,693,222 94,429,010 55.769 18.10 18.10 18.18 17.94 18.27 5,191,243 18.190 -0.45%
2004-09-01 0 55.75 55.75 56.00 55.50 56.00 2,605,496 145,732,015 55.933 18.18 18.18 18.27 18.10 18.27 7,988,180 18.243 0.90%
2004-08-31 0 55.25 55.00 55.25 55.00 56.00 1,490,166 82,533,872 55.386 18.02 17.94 18.02 17.94 18.27 4,568,694 18.065 -0.45%
2004-08-30 0 55.50 55.50 55.75 54.75 55.75 1,594,580 88,133,940 55.271 18.10 18.10 18.18 17.86 18.18 4,888,816 18.028 1.37%
2004-08-27 0 54.75 54.75 55.00 54.75 56.00 3,739,603 206,944,277 55.339 17.86 17.86 17.94 17.86 18.27 11,465,234 18.050 -1.79%
2004-08-26 0 55.75 55.50 55.75 55.25 56.25 2,931,500 162,773,316 55.526 18.18 18.10 18.18 18.02 18.35 8,987,674 18.111 0.00%
2004-08-25 0 55.75 55.75 56.00 54.75 56.50 7,217,436 400,875,622 55.543 18.18 18.18 18.27 17.86 18.43 22,127,908 18.116 1.83%
2004-08-24 0 54.75 54.50 54.75 52.50 55.00 5,913,800 319,447,380 54.017 17.86 17.78 17.86 17.12 17.94 18,131,096 17.619 3.79%
2004-08-23 0 52.75 52.75 53.00 52.50 53.25 809,616 42,776,874 52.836 17.21 17.21 17.29 17.12 17.37 2,482,198 17.233 -0.47%
2004-08-20 0 53.00 52.75 53.00 52.50 53.00 1,274,364 67,204,798 52.736 17.29 17.21 17.29 17.12 17.29 3,907,067 17.201 -0.47%
2004-08-19 0 53.25 53.25 53.50 52.25 53.50 2,730,164 144,283,775 52.848 17.37 17.37 17.45 17.04 17.45 8,370,399 17.237 2.40%
2004-08-18 0 52.00 51.75 52.00 51.50 52.00 1,652,987 85,767,012 51.886 16.96 16.88 16.96 16.80 16.96 5,067,886 16.924 0.48%
2004-08-17 0 51.75 51.75 52.00 51.00 51.75 2,105,918 108,383,493 51.466 16.88 16.88 16.96 16.63 16.88 6,456,526 16.787 1.47%
2004-08-16 0 51.00 51.00 51.25 49.90 51.50 3,254,121 165,157,197 50.753 16.63 16.63 16.72 16.28 16.80 9,976,796 16.554 0.00%
2004-08-13 0 51.00 50.75 51.00 50.50 51.50 4,068,964 207,342,045 50.957 16.63 16.55 16.63 16.47 16.80 12,475,020 16.621 0.99%
2004-08-12 0 50.50 50.50 50.75 50.25 51.50 6,714,570 340,959,056 50.779 16.47 16.47 16.55 16.39 16.80 20,586,173 16.563 -1.94%
2004-08-11 0 51.50 51.50 51.75 51.50 53.25 2,393,311 124,694,609 52.101 16.80 16.80 16.88 16.80 17.37 7,337,643 16.994 -3.29%
2004-08-10 0 53.25 53.00 53.25 52.50 53.25 3,345,436 176,977,053 52.901 17.37 17.29 17.37 17.12 17.37 10,256,759 17.255 1.43%
2004-08-09 0 52.50 52.50 52.75 52.50 53.25 1,483,824 78,463,519 52.879 17.12 17.12 17.21 17.12 17.37 4,549,250 17.248 -0.47%
2004-08-06 0 52.75 52.75 53.00 52.50 53.25 1,360,817 72,072,643 52.963 17.21 17.21 17.29 17.12 17.37 4,172,123 17.275 -0.47%
2004-08-05 0 53.00 53.00 53.25 52.50 53.50 2,285,700 120,909,915 52.898 17.29 17.29 17.37 17.12 17.45 7,007,718 17.254 1.44%
2004-08-04 0 52.25 52.00 52.25 51.25 52.75 1,410,500 73,553,573 52.147 17.04 16.96 17.04 16.72 17.21 4,324,446 17.009 -0.95%
2004-08-03 0 52.75 52.25 52.75 52.00 52.75 1,577,556 82,685,870 52.414 17.21 17.04 17.21 16.96 17.21 4,836,623 17.096 1.93%
2004-08-02 0 51.75 51.75 52.00 51.75 52.25 1,133,500 58,870,500 51.937 16.88 16.88 16.96 16.88 17.04 3,475,193 16.940 -0.48%
2004-07-30 0 52.00 52.00 52.25 51.75 52.75 1,970,438 103,010,232 52.278 16.96 16.96 17.04 16.88 17.21 6,041,158 17.051 0.48%
2004-07-29 0 51.75 51.75 52.00 51.50 53.00 2,298,100 119,761,159 52.113 16.88 16.88 16.96 16.80 17.29 7,045,736 16.998 -2.36%
2004-07-28 0 53.00 52.75 53.00 52.75 53.25 1,214,600 64,297,544 52.937 17.29 17.21 17.29 17.21 17.37 3,723,837 17.266 0.47%
2004-07-27 0 52.75 52.50 52.75 52.25 53.00 1,577,500 82,943,885 52.579 17.21 17.12 17.21 17.04 17.29 4,836,451 17.150 0.00%
2004-07-26 0 52.75 52.50 52.75 51.75 52.75 1,029,000 53,952,750 52.432 17.21 17.12 17.21 16.88 17.21 3,154,807 17.102 0.00%
2004-07-23 0 52.75 52.50 53.00 52.00 53.00 2,348,500 123,415,700 52.551 17.21 17.12 17.29 16.96 17.29 7,200,257 17.140 0.96%
2004-07-22 0 52.25 52.00 52.25 51.50 52.25 1,912,684 99,610,142 52.079 17.04 16.96 17.04 16.80 17.04 5,864,090 16.986 -0.95%
2004-07-21 0 52.75 52.50 52.75 52.00 53.00 3,239,700 169,861,090 52.431 17.21 17.12 17.21 16.96 17.29 9,932,583 17.101 2.43%
2004-07-20 0 51.50 51.50 51.75 51.00 51.75 1,914,256 98,355,453 51.381 16.80 16.80 16.88 16.63 16.88 5,868,910 16.759 0.00%
2004-07-19 0 51.50 51.25 51.50 50.75 51.50 1,149,069 58,927,525 51.283 16.80 16.72 16.80 16.55 16.80 3,522,926 16.727 0.98%
2004-07-16 0 51.00 51.00 51.25 49.70 51.50 1,368,800 69,566,580 50.823 16.63 16.63 16.72 16.21 16.80 4,196,598 16.577 1.49%
2004-07-15 0 50.25 50.00 50.25 49.60 50.50 2,245,500 112,686,413 50.183 16.39 16.31 16.39 16.18 16.47 6,884,469 16.368 -0.50%
2004-07-14 0 50.50 50.25 50.50 50.00 50.75 2,378,959 120,139,427 50.501 16.47 16.39 16.47 16.31 16.55 7,293,641 16.472 -0.98%
2004-07-13 0 51.00 50.75 51.00 50.25 52.50 3,264,239 166,661,230 51.057 16.63 16.55 16.63 16.39 17.12 10,007,817 16.653 -2.39%
2004-07-12 0 52.25 52.25 52.75 51.75 53.25 3,079,047 161,927,041 52.590 17.04 17.04 17.21 16.88 17.37 9,440,038 17.153 0.97%
2004-07-09 0 51.75 51.75 52.00 51.25 52.00 1,624,137 83,981,456 51.708 16.88 16.88 16.96 16.72 16.96 4,979,435 16.866 0.49%
2004-07-08 0 51.50 51.50 51.75 51.25 52.50 2,241,600 116,380,068 51.918 16.80 16.80 16.88 16.72 17.12 6,872,512 16.934 -1.44%
2004-07-07 0 52.25 52.00 52.25 51.75 52.50 2,652,000 138,089,295 52.070 17.04 16.96 17.04 16.88 17.12 8,130,756 16.984 -0.48%
2004-07-06 0 52.50 52.25 52.50 50.75 53.00 3,119,815 161,993,164 51.924 17.12 17.04 17.12 16.55 17.29 9,565,028 16.936 2.94%
2004-07-05 0 51.00 50.75 51.00 49.70 51.00 1,254,400 63,128,076 50.325 16.63 16.55 16.63 16.21 16.63 3,845,860 16.415 2.00%
2004-07-02 0 50.00 49.90 50.25 49.40 50.50 2,140,238 106,918,239 49.956 16.31 16.28 16.39 16.11 16.47 6,561,747 16.294 -0.99%
2004-06-30 0 50.50 50.25 50.50 49.70 50.50 2,984,913 149,601,503 50.119 16.47 16.39 16.47 16.21 16.47 9,151,433 16.347 2.43%
2004-06-29 0 49.30 49.30 49.50 48.80 49.80 1,797,637 88,543,504 49.255 16.08 16.08 16.15 15.92 16.24 5,511,368 16.066 0.41%
2004-06-28 0 49.10 49.00 49.10 48.50 49.30 1,738,592 85,058,012 48.924 16.01 15.98 16.01 15.82 16.08 5,330,342 15.957 0.82%
2004-06-25 0 48.70 48.70 48.80 48.30 49.20 3,139,678 153,037,721 48.743 15.88 15.88 15.92 15.75 16.05 9,625,926 15.898 -0.20%
2004-06-24 0 48.80 48.80 49.00 47.80 49.40 3,604,266 175,696,214 48.747 15.92 15.92 15.98 15.59 16.11 11,050,305 15.900 1.67%
2004-06-23 0 48.00 48.00 48.20 47.40 48.40 2,691,436 129,259,079 48.026 15.66 15.66 15.72 15.46 15.79 8,251,663 15.665 0.21%
2004-06-21 0 47.90 47.80 47.90 47.50 48.60 3,585,258 172,099,814 48.002 15.62 15.59 15.62 15.49 15.85 10,992,028 15.657 -0.83%
2004-06-18 0 48.30 48.30 48.40 48.30 49.50 6,299,272 306,270,474 48.620 15.75 15.75 15.79 15.75 16.15 19,312,913 15.858 -3.88%
2004-06-17 0 50.25 50.00 50.25 50.00 51.25 1,875,621 94,478,483 50.372 16.39 16.31 16.39 16.31 16.72 5,750,459 16.430 -0.99%
2004-06-16 0 50.75 50.75 51.00 50.50 51.50 1,334,800 67,883,625 50.857 16.55 16.55 16.63 16.47 16.80 4,092,358 16.588 0.50%
2004-06-15 0 50.50 50.50 50.75 50.50 51.50 2,125,810 108,415,656 51.000 16.47 16.47 16.55 16.47 16.80 6,517,512 16.635 -1.46%
2004-06-14 0 51.25 51.25 51.50 51.00 52.75 1,835,502 95,445,594 52.000 16.72 16.72 16.80 16.63 17.21 5,627,458 16.961 -1.44%
2004-06-11 0 52.00 52.00 52.25 51.75 52.50 740,367 38,556,216 52.077 16.96 16.96 17.04 16.88 17.12 2,269,888 16.986 0.00%
2004-06-10 0 52.00 52.00 52.50 51.00 52.75 2,315,032 120,229,155 51.934 16.96 16.96 17.12 16.63 17.21 7,097,647 16.939 0.48%
2004-06-09 0 51.75 51.75 52.00 51.75 53.00 2,740,537 143,735,808 52.448 16.88 16.88 16.96 16.88 17.29 8,402,201 17.107 -2.82%
2004-06-08 0 53.25 53.00 53.25 52.50 54.00 5,019,108 267,938,541 53.384 17.37 17.29 17.37 17.12 17.61 15,388,063 17.412 1.43%
2004-06-07 0 52.50 52.25 52.50 51.50 52.50 3,962,381 205,665,100 51.904 17.12 17.04 17.12 16.80 17.12 12,148,248 16.930 4.48%
2004-06-04 0 50.25 49.90 50.00 48.90 50.25 1,477,711 73,057,256 49.439 16.39 16.28 16.31 15.95 16.39 4,530,508 16.126 2.55%
2004-06-03 0 49.00 48.80 49.00 48.60 51.50 3,545,000 175,850,040 49.605 15.98 15.92 15.98 15.85 16.80 10,868,601 16.180 -4.39%
2004-06-02 0 51.25 51.25 51.50 50.00 51.50 2,385,455 121,264,600 50.835 16.72 16.72 16.80 16.31 16.80 7,313,557 16.581 0.99%
2004-06-01 0 50.75 50.75 51.00 50.50 51.25 1,382,247 70,284,080 50.848 16.55 16.55 16.63 16.47 16.72 4,237,826 16.585 -0.49%
2004-05-31 0 51.00 50.50 50.75 50.25 51.25 3,307,450 168,160,244 50.843 16.63 16.47 16.55 16.39 16.72 10,140,298 16.583 1.49%
2004-05-28 0 50.25 50.00 50.25 49.40 50.75 4,704,780 235,639,484 50.085 16.39 16.31 16.39 16.11 16.55 14,424,366 16.336 1.52%
2004-05-27 0 49.50 49.30 49.40 48.70 49.70 2,892,438 142,326,027 49.206 16.15 16.08 16.11 15.88 16.21 8,867,914 16.050 2.70%
2004-05-25 0 48.20 48.20 48.40 48.00 48.50 2,893,795 139,740,320 48.290 15.72 15.72 15.79 15.66 15.82 8,872,074 15.751 -0.62%
2004-05-24 0 48.50 48.60 48.80 47.90 48.80 2,962,892 143,308,114 48.368 15.82 15.85 15.92 15.62 15.92 9,083,919 15.776 1.46%
2004-05-21 0 47.80 47.70 47.80 46.30 48.60 4,160,764 198,866,920 47.796 15.59 15.56 15.59 15.10 15.85 12,756,470 15.589 3.02%
2004-05-20 0 46.40 46.20 46.40 45.40 46.50 3,706,138 169,630,823 45.770 15.13 15.07 15.13 14.81 15.17 11,362,634 14.929 1.98%
2004-05-19 0 45.50 45.40 45.70 44.10 46.00 5,785,600 262,274,069 45.332 14.84 14.81 14.91 14.38 15.00 17,738,048 14.786 3.88%
2004-05-18 0 43.80 43.50 43.80 42.60 43.90 2,271,100 98,232,706 43.253 14.29 14.19 14.29 13.89 14.32 6,962,956 14.108 0.69%
2004-05-17 0 43.50 43.50 43.60 42.90 44.20 2,420,500 105,039,504 43.396 14.19 14.19 14.22 13.99 14.42 7,421,001 14.154 -2.03%
2004-05-14 0 44.40 44.40 44.50 44.10 46.10 3,528,000 157,916,650 44.761 14.48 14.48 14.51 14.38 15.04 10,816,481 14.600 -3.48%
2004-05-13 0 46.00 46.00 46.30 45.90 46.80 2,040,952 94,673,776 46.387 15.00 15.00 15.10 14.97 15.26 6,257,347 15.130 -1.71%
2004-05-12 0 46.80 46.50 46.80 46.40 47.50 5,004,991 234,833,644 46.920 15.26 15.17 15.26 15.13 15.49 15,344,782 15.304 0.65%
2004-05-11 0 46.50 46.40 46.50 45.80 47.10 4,592,829 213,383,861 46.460 15.17 15.13 15.17 14.94 15.36 14,081,136 15.154 -1.06%
2004-05-10 0 47.00 47.00 47.10 46.30 49.30 5,675,800 270,092,118 47.587 15.33 15.33 15.36 15.10 16.08 17,401,412 15.521 -5.43%
2004-05-07 0 49.70 49.60 49.70 49.60 51.25 2,826,500 141,427,412 50.036 16.21 16.18 16.21 16.18 16.72 8,665,755 16.320 -3.50%
2004-05-06 0 51.50 51.25 51.50 50.50 51.50 1,962,400 100,328,350 51.125 16.80 16.72 16.80 16.47 16.80 6,016,514 16.675 2.53%
2004-05-05 0 51.25 51.00 51.25 50.25 52.75 2,753,252 140,944,519 51.192 16.38 16.30 16.38 16.06 16.86 8,612,596 16.365 -2.84%
2004-05-04 0 52.75 52.25 52.50 51.25 53.00 3,089,307 161,262,652 52.200 16.86 16.70 16.78 16.38 16.94 9,663,828 16.687 2.43%
2004-05-03 0 51.50 51.25 51.50 50.50 51.75 1,185,288 60,297,904 50.872 16.46 16.38 16.46 16.14 16.54 3,707,763 16.263 0.98%
2004-04-30 0 51.00 50.75 51.00 50.00 51.50 3,759,240 190,118,348 50.574 16.30 16.22 16.30 15.98 16.46 11,759,481 16.167 0.99%
2004-04-29 0 50.50 50.25 50.50 50.00 51.00 3,096,700 156,651,085 50.586 16.14 16.06 16.14 15.98 16.30 9,686,954 16.171 -1.46%
2004-04-28 0 51.25 51.00 51.50 50.50 51.50 1,501,698 76,474,753 50.926 16.38 16.30 16.46 16.14 16.46 4,697,542 16.280 2.50%
2004-04-27 0 50.00 50.00 50.50 49.40 50.75 2,834,235 142,010,400 50.105 15.98 15.98 16.14 15.79 16.22 8,865,923 16.018 0.00%
2004-04-26 0 50.00 49.80 49.90 49.90 51.25 2,141,078 107,366,352 50.146 15.98 15.92 15.95 15.95 16.38 6,697,621 16.031 -2.91%
2004-04-23 0 51.50 51.25 51.50 50.50 51.75 2,367,800 120,598,094 50.933 16.46 16.38 16.46 16.14 16.54 7,406,843 16.282 2.49%
2004-04-22 0 50.25 50.25 50.50 49.70 52.50 4,550,450 229,837,528 50.509 16.06 16.06 16.14 15.89 16.78 14,234,508 16.147 -2.90%
2004-04-21 0 51.75 51.50 51.75 51.25 52.00 2,497,720 129,309,210 51.771 16.54 16.46 16.54 16.38 16.62 7,813,252 16.550 -1.90%
2004-04-20 0 52.75 52.50 52.75 51.75 53.00 2,317,700 121,528,342 52.435 16.86 16.78 16.86 16.54 16.94 7,250,122 16.762 1.93%
2004-04-19 0 51.75 51.50 51.75 51.50 52.25 1,800,529 93,345,028 51.843 16.54 16.46 16.54 16.46 16.70 5,632,332 16.573 -0.96%
2004-04-16 0 52.25 52.00 52.25 51.75 52.50 2,821,151 146,841,526 52.050 16.70 16.62 16.70 16.54 16.78 8,824,994 16.639 0.00%
2004-04-15 0 52.25 52.00 52.50 51.50 53.50 4,233,412 221,756,882 52.383 16.70 16.62 16.78 16.46 17.10 13,242,764 16.746 -0.48%
2004-04-14 0 52.50 53.25 53.50 51.25 55.00 2,745,695 149,122,474 54.311 16.78 17.02 17.10 16.38 17.58 8,588,956 17.362 -4.98%
2004-04-13 0 55.25 55.00 55.25 54.25 55.50 2,648,548 145,448,292 54.916 17.66 17.58 17.66 17.34 17.74 8,285,066 17.555 2.31%
2004-04-08 0 54.00 54.00 54.25 54.00 55.00 1,908,409 103,986,316 54.488 17.26 17.26 17.34 17.26 17.58 5,969,797 17.419 -1.37%
2004-04-07 0 54.75 54.50 54.75 54.50 55.25 2,149,620 117,911,552 54.852 17.50 17.42 17.50 17.42 17.66 6,724,342 17.535 -0.45%
2004-04-06 0 55.00 55.00 55.25 54.75 55.50 4,428,000 244,226,001 55.155 17.58 17.58 17.66 17.50 17.74 13,851,465 17.632 1.38%
2004-04-02 0 54.25 54.00 54.50 53.50 54.50 2,921,761 157,636,723 53.953 17.34 17.26 17.42 17.10 17.42 9,139,718 17.247 0.46%
2004-04-01 0 54.00 53.75 54.00 52.50 54.00 3,340,850 177,557,090 53.147 17.26 17.18 17.26 16.78 17.26 10,450,693 16.990 2.37%
2004-03-31 0 52.75 52.50 52.75 51.75 52.75 2,074,591 108,505,434 52.302 16.86 16.78 16.86 16.54 16.86 6,489,640 16.720 0.00%
2004-03-30 0 52.75 52.50 52.75 51.25 52.75 2,522,404 131,348,939 52.073 16.86 16.78 16.86 16.38 16.86 7,890,468 16.647 2.43%
2004-03-29 0 51.50 51.25 51.50 50.75 51.75 2,532,848 129,426,986 51.099 16.46 16.38 16.46 16.22 16.54 7,923,138 16.335 -0.48%
2004-03-26 0 51.75 51.50 52.00 51.25 52.00 2,525,500 130,180,172 51.546 16.54 16.46 16.62 16.38 16.62 7,900,153 16.478 0.49%
2004-03-25 0 51.50 51.25 51.50 51.00 51.75 3,528,818 181,209,500 51.351 16.46 16.38 16.46 16.30 16.54 11,038,686 16.416 0.00%
2004-03-24 0 51.50 51.50 51.75 50.75 51.50 5,062,900 259,745,646 51.304 16.46 16.46 16.54 16.22 16.46 15,837,530 16.401 1.98%
2004-03-23 0 50.50 50.25 50.75 49.50 50.75 5,660,800 284,705,894 50.294 16.14 16.06 16.22 15.82 16.22 17,707,853 16.078 -0.98%
2004-03-22 0 51.00 51.00 51.25 50.00 52.50 3,480,757 176,283,459 50.645 16.30 16.30 16.38 15.98 16.78 10,888,343 16.190 -2.86%
2004-03-19 0 52.50 52.75 53.00 52.25 52.75 3,844,200 201,828,278 52.502 16.78 16.86 16.94 16.70 16.86 12,025,249 16.784 0.48%
2004-03-18 0 52.25 52.00 52.25 51.75 52.50 3,537,179 183,789,105 51.959 16.70 16.62 16.70 16.54 16.78 11,064,840 16.610 0.48%
2004-03-17 0 52.00 52.00 52.25 51.25 52.00 4,370,766 225,827,997 51.668 16.62 16.62 16.70 16.38 16.62 13,672,429 16.517 0.97%
2004-03-16 0 51.50 51.50 51.75 50.25 51.50 3,031,000 153,828,500 50.752 16.46 16.46 16.54 16.06 16.46 9,481,434 16.224 -0.48%
2004-03-15 0 51.75 51.75 52.00 51.50 52.25 2,621,980 136,093,408 51.905 16.54 16.54 16.62 16.46 16.70 8,201,957 16.593 -0.48%
2004-03-12 0 52.00 51.75 52.00 50.75 52.00 3,223,200 165,088,289 51.219 16.62 16.54 16.62 16.22 16.62 10,082,666 16.373 0.00%
2004-03-11 0 52.00 52.00 52.25 51.25 52.25 2,930,033 151,457,271 51.691 16.62 16.62 16.70 16.38 16.70 9,165,594 16.525 -1.42%
2004-03-10 0 52.75 52.75 53.00 51.50 53.00 5,344,200 278,319,935 52.079 16.86 16.86 16.94 16.46 16.94 16,717,480 16.648 -1.40%
2004-03-09 0 53.50 53.25 53.50 52.75 53.50 2,558,051 135,771,903 53.076 17.10 17.02 17.10 16.86 17.10 8,001,977 16.967 -0.47%
2004-03-08 0 53.75 53.50 53.75 53.00 54.00 3,653,500 194,621,705 53.270 17.18 17.10 17.18 16.94 17.26 11,428,710 17.029 1.42%
2004-03-05 0 53.00 53.00 53.25 52.25 53.25 2,192,380 115,352,700 52.615 16.94 16.94 17.02 16.70 17.02 6,858,102 16.820 0.47%
2004-03-04 0 52.75 52.50 52.75 52.25 53.50 1,976,317 104,338,371 52.794 16.86 16.78 16.86 16.70 17.10 6,182,224 16.877 -0.47%
2004-03-03 0 53.00 53.00 53.25 52.00 54.00 4,922,415 260,118,291 52.844 16.94 16.94 17.02 16.62 17.26 15,398,071 16.893 -1.85%
2004-03-02 0 54.00 54.25 54.50 53.50 54.75 2,541,380 137,119,910 53.955 17.26 17.34 17.42 17.10 17.50 7,949,828 17.248 -0.92%
2004-03-01 0 54.50 54.50 54.75 54.00 55.00 3,160,236 171,685,211 54.327 17.42 17.42 17.50 17.26 17.58 9,885,704 17.367 0.00%
2004-02-27 0 54.50 54.50 55.00 53.00 55.00 4,240,000 228,664,851 53.930 17.42 17.42 17.58 16.94 17.58 13,263,372 17.240 1.40%
2004-02-26 0 53.75 53.75 54.00 53.00 54.00 1,633,521 87,089,688 53.314 17.18 17.18 17.26 16.94 17.26 5,109,905 17.043 0.94%
2004-02-25 0 53.25 54.00 54.25 52.75 54.00 3,235,504 172,327,378 53.261 17.02 17.26 17.34 16.86 17.26 10,121,154 17.026 -1.39%
2004-02-24 0 54.00 54.00 54.50 53.50 54.50 2,512,398 135,626,889 53.983 17.26 17.26 17.42 17.10 17.42 7,859,167 17.257 -0.92%
2004-02-23 0 54.50 53.50 54.50 52.50 54.75 6,291,800 335,492,550 53.322 17.42 17.10 17.42 16.78 17.50 19,681,718 17.046 0.00%
2004-02-20 0 54.50 54.25 54.75 53.75 54.75 2,143,051 116,302,611 54.270 17.42 17.34 17.50 17.18 17.50 6,703,793 17.349 0.46%
2004-02-19 0 54.25 54.00 54.25 54.00 54.75 3,407,995 184,998,852 54.284 17.34 17.26 17.34 17.26 17.50 10,660,733 17.353 0.00%
2004-02-18 0 54.25 54.00 54.50 53.25 54.75 4,710,885 253,633,188 53.840 17.34 17.26 17.42 17.02 17.50 14,736,373 17.211 0.93%
2004-02-17 0 53.75 53.50 53.75 53.00 54.00 3,625,570 194,056,024 53.524 17.18 17.10 17.18 16.94 17.26 11,341,341 17.111 0.47%
2004-02-16 0 53.50 53.25 53.50 53.00 53.50 3,402,329 181,332,294 53.297 17.10 17.02 17.10 16.94 17.10 10,643,009 17.038 0.47%
2004-02-13 0 53.25 53.00 53.25 52.50 53.75 4,324,891 230,110,319 53.206 17.02 16.94 17.02 16.78 17.18 13,528,924 17.009 -2.29%
2004-02-12 0 54.50 54.00 54.25 54.25 55.00 3,325,900 180,686,855 54.327 17.42 17.26 17.34 17.34 17.58 10,403,927 17.367 0.46%
2004-02-11 0 54.25 54.00 54.25 53.75 54.25 2,069,594 111,763,126 54.002 17.34 17.26 17.34 17.18 17.34 6,474,008 17.263 1.40%
2004-02-10 0 53.50 54.00 54.25 53.25 54.50 8,653,036 465,654,632 53.814 17.10 17.26 17.34 17.02 17.42 27,068,028 17.203 0.47%
2004-02-09 0 53.25 53.00 53.25 53.00 54.00 3,884,523 207,411,321 53.394 17.02 16.94 17.02 16.94 17.26 12,151,386 17.069 0.47%
2004-02-06 0 53.00 53.00 53.25 52.25 53.50 2,120,287 112,272,826 52.952 16.94 16.94 17.02 16.70 17.10 6,632,584 16.927 1.44%
2004-02-05 0 52.25 52.00 52.50 52.00 53.25 2,393,700 126,002,728 52.639 16.70 16.62 16.78 16.62 17.02 7,487,862 16.828 -2.34%
2004-02-04 0 53.50 53.50 53.75 52.25 53.50 2,026,000 107,464,745 53.043 17.10 17.10 17.18 16.70 17.10 6,337,640 16.957 1.90%
2004-02-03 0 52.50 52.50 52.75 52.25 53.00 3,115,030 163,755,425 52.569 16.78 16.78 16.86 16.70 16.94 9,744,293 16.805 -0.47%
2004-02-02 0 52.75 52.75 53.00 52.75 53.50 3,466,696 183,994,528 53.075 16.86 16.86 16.94 16.86 17.10 10,844,358 16.967 -2.31%
2004-01-30 0 54.00 53.75 54.25 52.00 54.25 5,341,623 283,252,918 53.028 17.26 17.18 17.34 16.62 17.34 16,709,419 16.952 0.93%
2004-01-29 0 53.50 53.25 53.50 52.75 53.75 2,191,100 117,160,416 53.471 17.10 17.02 17.10 16.86 17.18 6,854,098 17.093 -1.83%
2004-01-28 0 54.50 54.50 54.75 53.75 56.75 6,504,623 359,626,129 55.288 17.42 17.42 17.50 17.18 18.14 20,347,462 17.674 -3.96%
2004-01-27 0 56.75 56.50 57.00 55.50 57.25 7,067,418 397,257,334 56.210 18.14 18.06 18.22 17.74 18.30 22,107,971 17.969 1.79%
2004-01-26 0 55.75 55.50 56.00 55.50 56.75 8,940,177 501,738,950 56.122 17.82 17.74 17.90 17.74 18.14 27,966,249 17.941 0.00%
2004-01-21 0 55.75 55.25 55.50 55.25 56.25 7,906,953 438,023,545 55.397 17.82 17.66 17.74 17.66 17.98 24,734,166 17.709 0.90%
2004-01-20 0 55.25 54.75 55.00 53.50 55.25 3,798,984 208,172,349 54.797 17.66 17.50 17.58 17.10 17.66 11,883,806 17.517 3.27%
2004-01-19 0 53.50 53.25 53.50 53.25 54.00 2,927,631 156,683,720 53.519 17.10 17.02 17.10 17.02 17.26 9,158,080 17.109 0.47%
2004-01-16 0 53.25 52.75 53.00 52.50 54.00 4,308,000 229,433,160 53.257 17.02 16.86 16.94 16.78 17.26 13,476,087 17.025 -1.39%
2004-01-15 0 54.00 53.75 54.25 52.00 54.25 10,440,493 558,242,646 53.469 17.26 17.18 17.34 16.62 17.34 32,659,468 17.093 3.35%
2004-01-14 0 52.25 52.25 52.50 52.00 52.50 4,800,039 250,373,975 52.161 16.70 16.70 16.78 16.62 16.78 15,015,261 16.675 0.00%
2004-01-13 0 52.25 52.00 52.25 51.25 52.50 7,370,985 381,839,436 51.803 16.70 16.62 16.70 16.38 16.78 23,057,575 16.560 0.97%
2004-01-12 0 51.75 51.50 51.75 51.25 51.75 9,238,481 474,097,800 51.318 16.54 16.46 16.54 16.38 16.54 28,899,390 16.405 0.98%
2004-01-09 0 51.25 50.75 51.00 50.75 51.75 5,577,241 286,302,982 51.334 16.38 16.22 16.30 16.22 16.54 17,446,468 16.410 1.49%
2004-01-08 0 50.50 50.25 50.50 50.00 52.00 2,246,943 114,272,181 50.857 16.14 16.06 16.14 15.98 16.62 7,028,783 16.258 -2.42%
2004-01-07 0 51.75 51.50 51.75 51.00 52.25 4,270,982 220,209,536 51.559 16.54 16.46 16.54 16.30 16.70 13,360,289 16.482 1.97%
2004-01-06 0 50.75 50.50 50.75 49.80 51.25 7,225,966 365,386,182 50.566 16.22 16.14 16.22 15.92 16.38 22,603,933 16.165 1.91%
2004-01-05 0 49.80 49.80 49.90 48.20 50.00 6,245,676 308,547,325 49.402 15.92 15.92 15.95 15.41 15.98 19,537,435 15.793 2.89%
2004-01-02 0 48.40 48.40 48.50 47.90 48.50 1,822,450 87,815,188 48.185 15.47 15.47 15.50 15.31 15.50 5,700,904 15.404 1.04%
2003-12-31 0 47.90 47.80 47.90 47.20 48.00 1,905,500 90,876,201 47.692 15.31 15.28 15.31 15.09 15.34 5,960,697 15.246 1.48%
2003-12-30 0 47.20 47.20 47.30 47.10 47.40 1,549,180 73,210,860 47.258 15.09 15.09 15.12 15.06 15.15 4,846,073 15.107 0.43%
2003-12-29 0 47.00 46.80 47.00 46.60 47.20 936,500 43,982,660 46.965 15.02 14.96 15.02 14.90 15.09 2,929,516 15.014 -0.42%
2003-12-24 0 47.20 47.20 47.30 47.10 47.30 622,804 29,428,468 47.252 15.09 15.09 15.12 15.06 15.12 1,948,227 15.105 -0.21%
2003-12-23 0 47.30 47.20 47.30 47.00 47.30 2,111,852 99,667,234 47.194 15.12 15.09 15.12 15.02 15.12 6,606,198 15.087 0.21%
2003-12-22 0 47.20 47.00 47.20 46.70 47.30 846,800 39,758,471 46.951 15.09 15.02 15.09 14.93 15.12 2,648,921 15.009 1.07%
2003-12-19 0 46.70 46.70 46.80 46.40 47.30 1,868,461 87,063,617 46.596 14.93 14.93 14.96 14.83 15.12 5,844,833 14.896 1.08%
2003-12-18 0 46.20 46.20 46.30 45.50 46.30 2,163,500 99,394,970 45.942 14.77 14.77 14.80 14.55 14.80 6,767,761 14.687 0.00%
2003-12-17 0 46.20 46.10 46.20 45.50 47.20 2,880,600 132,786,814 46.097 14.77 14.74 14.77 14.55 15.09 9,010,960 14.736 -1.28%
2003-12-16 0 46.80 46.80 46.90 46.60 48.00 1,102,253 51,786,548 46.982 14.96 14.96 14.99 14.90 15.34 3,448,017 15.019 -2.50%
2003-12-15 0 48.00 47.90 48.00 47.40 48.50 2,017,433 96,790,348 47.977 15.34 15.31 15.34 15.15 15.50 6,310,841 15.337 0.00%
2003-12-12 0 48.00 47.90 48.00 47.70 48.00 4,985,474 238,814,054 47.902 15.34 15.31 15.34 15.25 15.34 15,595,330 15.313 1.48%
2003-12-11 0 47.30 47.30 47.50 46.90 47.70 3,418,671 161,901,331 47.358 15.12 15.12 15.18 14.99 15.25 10,694,129 15.139 0.85%
2003-12-10 0 46.90 47.10 47.20 46.60 47.20 1,213,506 56,849,371 46.847 14.99 15.06 15.09 14.90 15.09 3,796,033 14.976 -0.42%
2003-12-09 0 47.10 47.00 47.10 46.00 47.30 2,767,604 128,741,439 46.517 15.06 15.02 15.06 14.71 15.12 8,657,491 14.871 3.29%
2003-12-08 0 45.60 45.80 45.90 45.20 46.80 2,461,104 112,245,000 45.608 14.58 14.64 14.67 14.45 14.96 7,698,712 14.580 -2.15%
2003-12-05 0 46.60 46.80 46.90 46.20 46.90 2,266,590 105,204,443 46.415 14.90 14.96 14.99 14.77 14.99 7,090,242 14.838 -0.43%
2003-12-04 0 46.80 46.70 46.80 46.40 47.00 2,396,361 112,031,770 46.751 14.96 14.93 14.96 14.83 15.02 7,496,186 14.945 0.00%
2003-12-03 0 46.80 46.80 46.90 46.70 47.30 2,162,200 101,565,743 46.973 14.96 14.96 14.99 14.93 15.12 6,763,694 15.016 0.00%
2003-12-02 0 46.80 46.80 46.90 46.20 47.10 2,220,034 103,687,251 46.705 14.96 14.96 14.99 14.77 15.06 6,944,608 14.931 0.43%
2003-12-01 0 46.60 46.50 46.60 45.90 47.00 2,918,192 135,902,462 46.571 14.90 14.86 14.90 14.67 15.02 9,128,554 14.888 1.30%
2003-11-28 0 46.00 45.90 46.00 45.20 46.00 1,847,090 84,529,996 45.764 14.71 14.67 14.71 14.45 14.71 5,777,982 14.630 1.55%
2003-11-27 0 45.30 45.20 45.40 45.00 45.50 1,072,514 48,467,080 45.190 14.48 14.45 14.51 14.39 14.55 3,354,989 14.446 0.22%
2003-11-26 0 45.20 45.20 45.30 44.10 45.30 2,361,560 105,749,451 44.779 14.45 14.45 14.48 14.10 14.48 7,387,323 14.315 2.26%
2003-11-25 0 44.20 44.10 44.20 43.70 44.40 3,156,536 138,808,248 43.975 14.13 14.10 14.13 13.97 14.19 9,874,130 14.058 2.31%
2003-11-24 0 43.20 43.20 43.30 42.90 43.60 2,405,243 104,537,980 43.463 13.81 13.81 13.84 13.71 13.94 7,523,970 13.894 -1.14%
2003-11-21 0 43.70 43.80 43.90 43.50 44.80 3,540,779 156,060,606 44.075 13.97 14.00 14.03 13.91 14.32 11,076,101 14.090 -2.67%
2003-11-20 0 44.90 44.90 45.00 44.80 45.30 2,549,368 114,401,633 44.875 14.35 14.35 14.39 14.32 14.48 7,974,815 14.345 -0.22%
2003-11-19 0 45.00 44.90 45.00 44.00 45.00 2,227,577 99,149,080 44.510 14.39 14.35 14.39 14.07 14.39 6,968,204 14.229 0.67%
2003-11-18 0 44.70 44.60 44.70 44.40 45.10 2,877,362 128,641,603 44.708 14.29 14.26 14.29 14.19 14.42 9,000,831 14.292 -1.11%
2003-11-17 0 45.20 45.10 45.20 44.70 45.70 4,297,407 195,363,087 45.461 14.45 14.42 14.45 14.29 14.61 13,442,950 14.533 -3.62%
2003-11-14 0 46.90 46.80 46.90 46.50 47.00 1,490,200 69,723,196 46.788 14.99 14.96 14.99 14.86 15.02 4,661,575 14.957 0.21%
2003-11-13 0 46.80 46.50 46.70 46.20 47.10 1,107,096 51,779,270 46.770 14.96 14.86 14.93 14.77 15.06 3,463,167 14.951 1.30%
2003-11-12 0 46.20 46.20 46.30 46.10 46.80 1,147,077 53,206,349 46.384 14.77 14.77 14.80 14.74 14.96 3,588,233 14.828 -1.07%
2003-11-11 0 46.70 46.60 46.70 46.20 47.00 822,542 38,316,285 46.583 14.93 14.90 14.93 14.77 15.02 2,573,038 14.891 -0.43%
2003-11-10 0 46.90 46.80 46.90 46.40 47.50 1,012,766 47,470,583 46.872 14.99 14.96 14.99 14.83 15.18 3,168,088 14.984 -0.85%
2003-11-07 0 47.30 47.30 47.50 47.10 47.70 1,078,052 51,127,554 47.426 15.12 15.12 15.18 15.06 15.25 3,372,313 15.161 0.64%
2003-11-06 0 47.00 46.90 47.00 46.80 48.00 2,337,475 111,167,100 47.559 15.02 14.99 15.02 14.96 15.34 7,311,981 15.203 -1.88%
2003-11-05 0 47.90 47.80 47.90 47.70 48.30 1,611,500 77,406,862 48.034 15.31 15.28 15.31 15.25 15.44 5,041,020 15.355 -0.21%
2003-11-04 0 48.00 47.90 48.00 47.80 48.30 2,639,374 126,855,646 48.063 15.34 15.31 15.34 15.28 15.44 8,256,368 15.365 0.84%
2003-11-03 0 47.60 47.60 47.90 47.30 48.30 1,950,000 93,411,172 47.903 15.22 15.22 15.31 15.12 15.44 6,099,900 15.314 0.42%
2003-10-31 0 47.40 47.30 47.40 46.30 47.40 2,374,100 111,753,172 47.072 15.15 15.12 15.15 14.80 15.15 7,426,550 15.048 0.42%
2003-10-30 0 47.20 47.10 47.30 46.70 47.40 1,913,500 89,832,576 46.947 15.09 15.06 15.12 14.93 15.15 5,985,722 15.008 0.00%
2003-10-29 0 47.20 47.10 47.30 47.10 48.00 2,318,897 110,310,890 47.570 15.09 15.06 15.12 15.06 15.34 7,253,867 15.207 0.43%
2003-10-28 0 47.00 46.70 46.90 45.50 47.20 2,581,288 120,242,523 46.582 15.02 14.93 14.99 14.55 15.09 8,074,666 14.891 3.52%
2003-10-27 0 45.40 45.30 45.40 44.50 45.50 1,626,662 73,123,139 44.953 14.51 14.48 14.51 14.23 14.55 5,088,449 14.370 1.11%
2003-10-24 0 44.90 44.80 44.90 44.40 45.40 3,053,478 136,854,131 44.819 14.35 14.32 14.35 14.19 14.51 9,551,749 14.328 -0.44%
2003-10-23 0 45.10 45.00 45.10 44.70 46.70 5,224,000 237,915,787 45.543 14.42 14.39 14.42 14.29 14.93 16,341,476 14.559 -5.05%
2003-10-22 0 47.50 47.40 47.50 47.40 47.90 2,318,852 110,289,707 47.562 15.18 15.15 15.18 15.15 15.31 7,253,726 15.205 -0.63%
2003-10-21 0 47.80 47.60 47.70 47.60 48.10 2,715,424 130,026,333 47.884 15.28 15.22 15.25 15.22 15.38 8,494,264 15.308 -0.21%
2003-10-20 0 47.90 47.70 47.80 47.60 48.10 2,154,200 102,856,747 47.747 15.31 15.25 15.28 15.22 15.38 6,738,669 15.264 0.42%
2003-10-17 0 47.70 47.50 47.70 47.50 48.10 1,980,973 94,413,218 47.660 15.25 15.18 15.25 15.18 15.38 6,196,788 15.236 -0.42%
2003-10-16 0 47.90 47.80 47.90 47.40 48.00 2,109,940 100,808,632 47.778 15.31 15.28 15.31 15.15 15.34 6,600,217 15.274 0.21%
2003-10-15 0 47.80 47.70 47.80 47.30 48.10 1,788,860 85,472,094 47.780 15.28 15.25 15.28 15.12 15.38 5,595,829 15.274 1.27%
2003-10-14 0 47.20 47.20 47.30 47.00 48.50 1,391,088 66,202,195 47.590 15.09 15.09 15.12 15.02 15.50 4,351,537 15.214 -2.07%
2003-10-13 0 48.20 48.10 48.20 47.40 48.70 1,353,142 65,111,958 48.119 15.41 15.38 15.41 15.15 15.57 4,232,836 15.383 -1.03%
2003-10-10 0 48.70 48.50 48.70 47.60 48.90 2,966,033 142,845,631 48.160 15.57 15.50 15.57 15.22 15.63 9,278,208 15.396 3.18%
2003-10-09 0 47.20 47.30 47.40 46.80 48.00 3,999,157 189,443,359 47.371 15.09 15.12 15.15 14.96 15.34 12,509,978 15.143 0.85%
2003-10-08 0 46.80 46.70 46.80 46.30 48.30 2,939,556 139,867,785 47.581 14.96 14.93 14.96 14.80 15.44 9,195,383 15.211 -2.50%
2003-10-07 0 48.00 47.90 48.00 47.50 50.25 4,773,552 230,941,050 48.379 15.34 15.31 15.34 15.18 16.06 14,932,405 15.466 -5.42%
2003-10-06 0 50.75 50.75 51.00 49.20 51.25 5,848,775 295,330,166 50.494 16.22 16.22 16.30 15.73 16.38 18,295,868 16.142 4.00%
2003-10-03 0 48.80 48.70 48.90 48.10 49.20 5,179,669 250,741,696 48.409 15.60 15.57 15.63 15.38 15.73 16,202,802 15.475 1.04%
2003-10-02 0 48.30 48.40 48.50 46.20 48.50 4,162,027 196,886,691 47.305 15.44 15.47 15.50 14.77 15.50 13,019,461 15.122 5.69%
2003-09-30 0 45.70 45.70 45.90 45.50 46.40 2,378,950 109,218,006 45.910 14.61 14.61 14.67 14.55 14.83 7,441,722 14.676 0.88%
2003-09-29 0 45.30 45.20 45.30 45.30 46.70 2,316,541 105,997,611 45.757 14.48 14.45 14.48 14.48 14.93 7,246,497 14.627 -3.00%
2003-09-26 0 46.70 46.70 46.80 46.50 47.40 5,526,804 258,951,773 46.854 14.93 14.93 14.96 14.86 15.15 17,288,693 14.978 0.65%
2003-09-25 0 46.40 46.40 46.60 45.50 46.90 6,171,443 285,123,102 46.200 14.83 14.83 14.90 14.55 14.99 19,305,223 14.769 1.31%
2003-09-24 0 45.80 45.70 45.90 43.40 46.40 5,488,902 248,580,686 45.288 14.64 14.61 14.67 13.87 14.83 17,170,130 14.478 5.77%
2003-09-23 0 43.30 43.30 43.40 42.80 43.50 1,024,751 44,401,305 43.329 13.84 13.84 13.87 13.68 13.91 3,205,579 13.851 0.93%
2003-09-22 0 42.90 43.20 43.30 42.50 44.00 3,880,665 169,649,898 43.717 13.71 13.81 13.84 13.59 14.07 12,139,317 13.975 0.23%
2003-09-19 0 42.80 42.80 42.90 42.70 44.70 4,158,925 183,048,065 44.013 13.68 13.68 13.71 13.65 14.29 13,009,757 14.070 -3.17%
2003-09-18 0 44.20 44.10 44.20 44.10 45.20 2,056,223 91,652,274 44.573 14.13 14.10 14.13 14.10 14.45 6,432,182 14.249 -3.07%
2003-09-17 0 45.60 45.50 45.60 45.00 45.80 3,390,724 154,193,178 45.475 14.58 14.55 14.58 14.39 14.64 10,606,706 14.537 2.24%
2003-09-16 0 44.60 44.30 44.40 43.30 45.20 2,647,689 117,335,951 44.316 14.26 14.16 14.19 13.84 14.45 8,282,379 14.167 1.59%
2003-09-15 0 43.90 43.80 44.10 43.40 44.40 1,931,000 84,951,916 43.994 14.03 14.00 14.10 13.87 14.19 6,040,465 14.064 -1.13%
2003-09-11 0 44.40 44.30 44.50 42.00 44.50 1,973,786 86,377,376 43.762 14.19 14.16 14.23 13.43 14.23 6,174,306 13.990 3.74%
2003-09-10 0 42.80 42.90 43.00 42.70 44.90 4,141,771 180,055,699 43.473 13.68 13.71 13.75 13.65 14.35 12,956,097 13.897 -5.48%
2003-09-09 0 45.60 45.60 45.70 45.50 47.40 2,665,753 123,741,716 46.419 14.47 14.47 14.51 14.44 15.05 8,397,818 14.735 -4.00%
2003-09-08 0 47.50 47.40 47.50 46.00 47.60 1,451,045 68,199,902 47.001 15.08 15.05 15.08 14.60 15.11 4,571,170 14.920 0.64%
2003-09-05 0 47.20 47.20 47.30 46.80 47.30 2,222,254 104,552,525 47.048 14.98 14.98 15.01 14.86 15.01 7,000,680 14.935 0.00%
2003-09-04 0 47.20 47.10 47.20 46.10 47.30 4,926,705 230,409,579 46.767 14.98 14.95 14.98 14.63 15.01 15,520,406 14.846 2.61%
2003-09-03 0 46.00 46.00 46.10 44.50 46.30 3,177,568 143,902,301 45.287 14.60 14.60 14.63 14.13 14.70 10,010,168 14.376 3.84%
2003-09-02 0 44.30 44.20 44.40 44.00 44.60 782,500 34,545,138 44.147 14.06 14.03 14.09 13.97 14.16 2,465,079 14.014 0.45%
2003-09-01 0 44.10 44.10 44.20 43.80 44.80 2,294,172 101,384,191 44.192 14.00 14.00 14.03 13.90 14.22 7,227,240 14.028 0.68%
2003-08-29 0 43.80 43.80 43.90 42.10 44.00 3,553,287 154,443,101 43.465 13.90 13.90 13.94 13.36 13.97 11,193,781 13.797 4.04%
2003-08-28 0 42.10 42.10 42.20 41.30 42.20 2,607,777 109,068,034 41.824 13.36 13.36 13.40 13.11 13.40 8,215,178 13.276 1.94%
2003-08-27 0 41.30 41.20 41.30 41.00 41.90 2,824,000 116,540,500 41.268 13.11 13.08 13.11 13.01 13.30 8,896,337 13.100 -0.96%
2003-08-26 0 41.70 41.50 41.60 40.80 41.90 2,119,743 87,531,604 41.293 13.24 13.17 13.21 12.95 13.30 6,677,744 13.108 -0.48%
2003-08-25 0 41.90 41.60 41.90 41.60 42.30 2,611,979 110,030,575 42.125 13.30 13.21 13.30 13.21 13.43 8,228,415 13.372 -0.95%
2003-08-22 0 42.30 42.30 42.40 40.80 42.50 3,930,757 162,820,454 41.422 13.43 13.43 13.46 12.95 13.49 12,382,910 13.149 2.92%
2003-08-21 0 41.10 41.10 41.20 39.00 41.50 6,733,034 273,348,452 40.598 13.05 13.05 13.08 12.38 13.17 21,210,814 12.887 5.38%
2003-08-20 0 39.00 39.00 39.10 38.80 39.30 2,042,093 79,653,020 39.006 12.38 12.38 12.41 12.32 12.48 6,433,126 12.382 0.00%
2003-08-19 0 39.00 39.00 39.10 38.20 39.50 5,646,977 220,510,203 39.049 12.38 12.38 12.41 12.13 12.54 17,789,451 12.396 1.83%
2003-08-18 0 38.30 38.10 38.30 37.40 38.30 1,806,483 68,496,609 37.917 12.16 12.09 12.16 11.87 12.16 5,690,893 12.036 2.96%
2003-08-15 0 37.20 37.20 37.40 37.20 38.00 2,234,836 83,672,624 37.440 11.81 11.81 11.87 11.81 12.06 7,040,317 11.885 -1.59%
2003-08-14 0 37.80 37.80 37.90 37.40 38.00 2,174,476 81,982,102 37.702 12.00 12.00 12.03 11.87 12.06 6,850,167 11.968 -0.53%
2003-08-13 0 38.00 38.00 38.10 37.10 38.30 4,642,333 176,297,166 37.976 12.06 12.06 12.09 11.78 12.16 14,624,560 12.055 2.98%
2003-08-12 0 36.90 36.80 36.90 35.90 37.00 3,496,107 127,974,701 36.605 11.71 11.68 11.71 11.40 11.75 11,013,649 11.620 2.22%
2003-08-11 0 36.10 36.10 36.20 35.90 36.20 1,064,054 38,343,446 36.035 11.46 11.46 11.49 11.40 11.49 3,352,048 11.439 0.84%
2003-08-08 0 35.80 35.60 35.80 35.20 35.80 2,322,100 82,540,850 35.546 11.36 11.30 11.36 11.17 11.36 7,315,221 11.283 0.56%
2003-08-07 0 35.60 35.50 35.60 34.70 36.00 3,655,277 128,972,804 35.284 11.30 11.27 11.30 11.01 11.43 11,515,076 11.200 -1.11%
2003-08-06 0 36.00 35.90 36.00 36.00 37.00 3,246,700 118,302,836 36.438 11.43 11.40 11.43 11.43 11.75 10,227,952 11.567 -3.49%
2003-08-05 0 37.30 37.30 37.40 37.10 37.60 1,314,690 49,046,853 37.307 11.84 11.84 11.87 11.78 11.94 4,141,617 11.842 -0.27%
2003-08-04 0 37.40 37.20 37.40 36.70 37.60 2,263,306 84,340,019 37.264 11.87 11.81 11.87 11.65 11.94 7,130,005 11.829 1.08%
2003-08-01 0 37.00 36.90 37.00 36.00 37.00 2,385,946 87,145,256 36.524 11.75 11.71 11.75 11.43 11.75 7,516,353 11.594 2.78%
2003-07-31 0 36.00 35.60 35.70 35.70 36.20 1,441,179 51,861,342 35.985 11.43 11.30 11.33 11.33 11.49 4,540,090 11.423 0.84%
2003-07-30 0 35.70 35.60 35.70 35.60 36.20 806,000 28,850,888 35.795 11.33 11.30 11.33 11.30 11.49 2,539,110 11.363 -0.28%
2003-07-29 0 35.80 35.80 35.90 35.60 36.10 706,923 25,405,318 35.938 11.36 11.36 11.40 11.30 11.46 2,226,992 11.408 -1.10%
2003-07-28 0 36.20 36.10 36.20 35.80 36.40 1,498,343 54,140,768 36.134 11.49 11.46 11.49 11.36 11.55 4,720,171 11.470 1.40%
2003-07-25 0 35.70 35.60 35.70 35.50 35.80 485,357 17,308,274 35.661 11.33 11.30 11.33 11.27 11.36 1,529,001 11.320 0.28%
2003-07-24 0 35.60 35.60 35.80 35.20 35.90 897,590 31,985,288 35.635 11.30 11.30 11.36 11.17 11.40 2,827,643 11.312 1.14%
2003-07-23 0 35.20 35.10 35.20 35.20 35.90 979,000 34,761,300 35.507 11.17 11.14 11.17 11.17 11.40 3,084,105 11.271 -1.68%
2003-07-22 0 35.80 35.70 35.80 35.70 35.90 964,224 34,472,869 35.752 11.36 11.33 11.36 11.33 11.40 3,037,557 11.349 0.00%
2003-07-21 0 35.80 35.70 35.90 35.70 36.40 1,004,000 36,224,073 36.080 11.36 11.33 11.40 11.33 11.55 3,162,862 11.453 -1.10%
2003-07-18 0 36.20 36.10 36.20 35.60 36.20 972,500 34,903,601 35.891 11.49 11.46 11.49 11.30 11.49 3,063,629 11.393 1.12%
2003-07-17 0 35.80 35.80 35.90 35.40 35.90 1,254,320 44,785,400 35.705 11.36 11.36 11.40 11.24 11.40 3,951,435 11.334 0.56%
2003-07-16 0 35.60 35.60 35.70 35.40 36.20 1,638,214 58,560,886 35.747 11.30 11.30 11.33 11.24 11.49 5,160,802 11.347 0.28%
2003-07-15 0 35.50 35.50 35.60 35.40 36.20 2,246,761 80,293,300 35.737 11.27 11.27 11.30 11.24 11.49 7,077,883 11.344 -1.66%
2003-07-14 0 36.10 35.80 35.90 35.70 36.40 1,073,342 38,719,977 36.074 11.46 11.36 11.40 11.33 11.55 3,381,307 11.451 1.98%
2003-07-11 0 35.40 35.40 35.50 35.30 35.70 2,223,761 78,999,744 35.525 11.24 11.24 11.27 11.21 11.33 7,005,427 11.277 -1.39%
2003-07-10 0 35.90 35.90 36.00 35.90 36.40 763,692 27,548,124 36.072 11.40 11.40 11.43 11.40 11.55 2,405,829 11.451 -0.83%
2003-07-09 0 36.20 36.20 36.40 36.10 36.50 2,839,870 102,953,393 36.253 11.49 11.49 11.55 11.46 11.59 8,946,332 11.508 0.00%
2003-07-08 0 36.20 36.00 36.10 35.60 36.30 4,355,300 156,647,099 35.967 11.49 11.43 11.46 11.30 11.52 13,720,332 11.417 2.84%
2003-07-07 0 35.20 35.20 35.30 34.30 35.20 2,528,500 87,950,400 34.784 11.17 11.17 11.21 10.89 11.17 7,965,435 11.042 2.92%
2003-07-04 0 34.20 34.20 34.30 34.00 34.30 802,000 27,411,750 34.179 10.86 10.86 10.89 10.79 10.89 2,526,509 10.850 0.29%
2003-07-03 0 34.10 34.00 34.10 33.90 35.00 2,947,654 101,145,614 34.314 10.82 10.79 10.82 10.76 11.11 9,285,879 10.892 -0.87%
2003-07-02 0 34.40 34.30 34.40 34.20 35.10 3,983,000 137,188,564 34.444 10.92 10.89 10.92 10.86 11.14 12,547,489 10.934 0.88%
2003-06-30 0 34.10 34.00 34.10 33.80 35.30 2,430,500 84,203,395 34.644 10.82 10.79 10.82 10.73 11.21 7,656,709 10.997 -2.85%
2003-06-27 0 35.10 35.00 35.20 35.00 36.10 2,881,000 102,823,090 35.690 11.14 11.11 11.17 11.11 11.46 9,075,902 11.329 -1.13%
2003-06-26 0 35.50 35.30 35.40 34.30 35.70 2,316,252 81,169,631 35.044 11.27 11.21 11.24 10.89 11.33 7,296,798 11.124 2.31%
2003-06-25 0 34.70 34.60 34.80 34.10 34.90 1,940,800 67,185,294 34.617 11.01 10.98 11.05 10.82 11.08 6,114,026 10.989 1.76%
2003-06-24 0 34.10 34.10 34.20 33.80 34.20 2,931,400 99,752,106 34.029 10.82 10.82 10.86 10.73 10.86 9,234,675 10.802 -0.29%
2003-06-23 0 34.20 34.20 34.30 34.10 35.30 3,261,329 113,011,874 34.652 10.86 10.86 10.89 10.82 11.21 10,274,037 11.000 -2.56%
2003-06-20 0 35.10 35.20 35.30 34.90 35.80 2,163,100 76,063,950 35.164 11.14 11.17 11.21 11.08 11.36 6,814,329 11.162 -1.96%
2003-06-19 0 35.80 35.70 35.80 35.60 36.20 3,616,165 129,989,227 35.947 11.36 11.33 11.36 11.30 11.49 11,391,863 11.411 -1.10%
2003-06-18 0 36.20 35.90 36.20 35.70 36.90 2,649,076 95,934,834 36.214 11.49 11.40 11.49 11.33 11.71 8,345,281 11.496 -1.36%
2003-06-17 0 36.70 36.60 36.70 36.60 37.00 2,354,847 86,382,081 36.683 11.65 11.62 11.65 11.62 11.75 7,418,383 11.644 1.10%
2003-06-16 0 36.30 36.20 36.30 36.00 36.40 1,445,922 52,666,342 36.424 11.52 11.49 11.52 11.43 11.55 4,555,032 11.562 -0.82%
2003-06-13 0 36.60 36.50 36.60 35.50 36.80 3,334,819 120,314,977 36.078 11.62 11.59 11.62 11.27 11.68 10,505,550 11.453 2.81%
2003-06-12 0 35.60 35.60 35.70 35.50 36.30 2,414,372 86,679,738 35.902 11.30 11.30 11.33 11.27 11.52 7,605,902 11.396 -1.11%
2003-06-11 0 36.00 36.00 36.10 35.90 36.20 1,651,047 59,478,240 36.025 11.43 11.43 11.46 11.40 11.49 5,201,229 11.435 0.84%
2003-06-10 0 35.70 35.70 35.80 35.30 35.90 1,536,796 54,788,504 35.651 11.33 11.33 11.36 11.21 11.40 4,841,308 11.317 -0.28%
2003-06-09 0 35.80 35.60 35.70 35.40 35.90 1,390,795 49,616,740 35.675 11.36 11.30 11.33 11.24 11.40 4,381,367 11.324 0.28%
2003-06-06 0 35.70 35.60 35.70 35.30 35.80 2,840,015 101,312,436 35.673 11.33 11.30 11.33 11.21 11.36 8,946,788 11.324 1.13%
2003-06-05 0 35.30 35.30 35.40 34.90 35.70 9,965,147 350,942,122 35.217 11.21 11.21 11.24 11.08 11.33 31,392,813 11.179 2.02%
2003-06-03 0 34.60 34.60 34.70 34.20 34.80 2,325,481 80,287,213 34.525 10.98 10.98 11.01 10.86 11.05 7,325,872 10.959 0.58%
2003-06-02 0 34.40 34.30 34.40 33.90 34.50 1,134,900 38,882,532 34.261 10.92 10.89 10.92 10.76 10.95 3,575,231 10.876 2.99%
2003-05-30 0 33.40 33.40 33.60 33.30 34.40 2,496,561 84,363,176 33.792 10.60 10.60 10.67 10.57 10.92 7,864,819 10.727 -0.89%
2003-05-29 0 33.70 33.60 33.80 33.60 34.10 1,634,000 55,403,234 33.907 10.70 10.67 10.73 10.67 10.82 5,147,526 10.763 -0.88%
2003-05-28 0 34.00 33.90 34.00 33.90 34.50 1,994,470 68,337,449 34.263 10.79 10.76 10.79 10.76 10.95 6,283,101 10.876 0.29%
2003-05-27 0 33.90 33.90 34.00 33.80 34.70 5,497,444 187,619,860 34.129 10.76 10.76 10.79 10.73 11.01 17,318,383 10.834 0.59%
2003-05-26 0 33.70 33.60 33.70 33.60 34.80 3,382,000 115,230,630 34.072 10.70 10.67 10.70 10.67 11.05 10,654,183 10.816 1.20%
2003-05-23 0 33.30 33.30 33.40 32.60 33.90 4,758,136 159,316,462 33.483 10.57 10.57 10.60 10.35 10.76 14,989,370 10.629 3.42%
2003-05-22 0 32.20 32.20 32.30 31.40 32.80 2,647,540 85,168,516 32.169 10.22 10.22 10.25 9.967 10.41 8,340,442 10.212 2.88%
2003-05-21 0 31.30 31.40 31.50 31.30 31.70 1,277,777 40,208,416 31.467 9.936 9.967 9.999 9.936 10.06 4,025,331 9.9888 -0.95%
2003-05-20 0 31.60 31.60 31.70 31.20 31.80 1,021,144 32,239,614 31.572 10.03 10.03 10.06 9.904 10.09 3,216,870 10.022 -0.32%
2003-05-19 0 31.70 31.60 31.70 31.60 31.90 920,626 29,280,254 31.805 10.06 10.03 10.06 10.03 10.13 2,900,212 10.096 -0.63%
2003-05-16 0 31.90 31.80 31.90 31.30 32.10 2,325,100 73,990,727 31.823 10.13 10.09 10.13 9.936 10.19 7,324,672 10.102 1.27%
2003-05-15 0 31.50 31.50 31.60 31.30 31.90 2,964,011 93,653,611 31.597 9.999 9.999 10.03 9.936 10.13 9,337,408 10.030 -0.94%
2003-05-14 0 31.80 31.70 31.80 31.40 32.00 2,468,466 78,221,391 31.688 10.09 10.06 10.09 9.967 10.16 7,776,312 10.059 0.00%
2003-05-13 0 31.80 31.70 31.80 31.60 32.10 1,628,039 51,798,305 31.816 10.09 10.06 10.09 10.03 10.19 5,128,748 10.100 -0.31%
2003-05-12 0 31.90 31.90 32.00 31.40 32.00 4,482,772 142,749,929 31.844 10.13 10.13 10.16 9.967 10.16 14,121,902 10.108 2.57%
2003-05-09 0 31.10 31.00 31.10 30.10 31.20 4,938,119 151,451,242 30.670 9.872 9.840 9.872 9.555 9.904 15,556,363 9.7356 1.97%
2003-05-07 0 30.50 30.50 30.60 30.20 30.90 2,780,173 85,031,882 30.585 9.682 9.682 9.713 9.587 9.809 8,758,270 9.7088 -1.93%
2003-05-06 0 32.00 31.90 32.00 31.90 32.30 4,306,153 138,055,991 32.060 9.872 9.841 9.872 9.841 9.965 13,958,077 9.8908 -0.93%
2003-05-05 0 32.30 32.20 32.30 31.20 32.50 5,666,774 180,970,576 31.935 9.965 9.934 9.965 9.625 10.03 18,368,429 9.8523 4.19%
2003-05-02 0 31.00 31.00 31.10 30.60 31.20 6,669,733 207,149,952 31.058 9.564 9.564 9.595 9.440 9.625 21,619,446 9.5816 0.32%
2003-04-30 0 30.90 30.80 30.90 30.50 31.20 5,941,897 183,488,088 30.880 9.533 9.502 9.533 9.409 9.625 19,260,220 9.5268 0.32%
2003-04-29 0 30.80 30.70 30.80 29.25 31.00 9,908,054 302,078,524 30.488 9.502 9.471 9.502 9.024 9.564 32,116,224 9.4058 7.13%
2003-04-28 0 28.75 28.75 28.80 27.80 28.80 3,288,500 93,216,503 28.346 8.870 8.870 8.885 8.576 8.885 10,659,430 8.7450 2.31%
2003-04-25 0 28.10 28.10 28.15 27.05 28.15 7,520,034 208,539,153 27.731 8.669 8.669 8.684 8.345 8.684 24,375,634 8.5552 -1.23%
2003-04-24 0 28.45 28.45 28.50 28.35 28.90 3,753,800 107,102,044 28.532 8.777 8.777 8.792 8.746 8.916 12,167,665 8.8022 -2.57%
2003-04-23 0 29.20 29.15 29.20 28.95 29.50 4,812,187 140,348,724 29.165 9.008 8.993 9.008 8.931 9.101 15,598,348 8.9977 0.34%
2003-04-22 0 29.10 29.05 29.10 28.95 29.45 2,659,500 77,479,537 29.133 8.978 8.962 8.978 8.931 9.086 8,620,573 8.9877 -1.19%
2003-04-17 0 29.45 29.35 29.40 29.05 29.60 5,775,158 169,578,535 29.363 9.086 9.055 9.070 8.962 9.132 18,719,748 9.0588 -0.34%
2003-04-16 0 29.55 29.50 29.55 28.95 29.70 4,683,428 137,949,854 29.455 9.116 9.101 9.116 8.931 9.163 15,180,986 9.0870 1.55%
2003-04-15 0 29.10 29.05 29.10 28.80 29.70 3,230,006 94,044,368 29.116 8.978 8.962 8.978 8.885 9.163 10,469,826 8.9824 -0.34%
2003-04-14 0 29.20 29.20 29.25 29.10 30.20 3,472,000 102,017,461 29.383 9.008 9.008 9.024 8.978 9.317 11,254,231 9.0648 -4.26%
2003-04-11 0 30.50 30.50 30.60 29.90 30.60 3,128,236 94,410,820 30.180 9.409 9.409 9.440 9.224 9.440 10,139,946 9.3108 2.01%
2003-04-10 0 29.90 29.90 29.95 29.55 30.00 3,346,740 100,076,223 29.903 9.224 9.224 9.240 9.116 9.255 10,848,210 9.2251 0.17%
2003-04-09 0 29.85 29.85 29.90 29.65 31.40 8,432,564 254,022,319 30.124 9.209 9.209 9.224 9.147 9.687 27,333,533 9.2934 -5.24%
2003-04-08 0 31.50 31.40 31.50 31.10 32.50 4,532,100 143,967,312 31.766 9.718 9.687 9.718 9.595 10.03 14,690,467 9.8001 -4.26%
2003-04-07 0 32.90 32.80 32.90 32.20 33.10 2,136,019 69,954,148 32.750 10.15 10.12 10.15 9.934 10.21 6,923,748 10.104 0.30%
2003-04-04 0 32.80 32.60 32.70 32.20 33.10 3,091,400 101,221,524 32.743 10.12 10.06 10.09 9.934 10.21 10,020,545 10.101 2.50%
2003-04-03 0 32.00 31.80 32.00 31.60 32.30 4,198,700 134,206,248 31.964 9.872 9.810 9.872 9.749 9.965 13,609,776 9.8610 0.95%
2003-04-02 0 31.70 31.70 31.80 31.10 32.00 3,996,530 125,925,338 31.509 9.780 9.780 9.810 9.595 9.872 12,954,456 9.7206 0.32%
2003-04-01 0 31.60 31.50 31.60 30.50 31.70 4,362,786 135,127,544 30.973 9.749 9.718 9.749 9.409 9.780 14,141,648 9.5553 2.27%
2003-03-31 0 30.90 30.80 31.00 30.60 32.60 6,689,173 210,327,234 31.443 9.533 9.502 9.564 9.440 10.06 21,682,460 9.7003 -5.79%
2003-03-28 0 32.80 32.70 32.80 32.50 33.00 5,003,350 163,933,177 32.765 10.12 10.09 10.12 10.03 10.18 16,217,989 10.108 -0.61%
2003-03-27 0 33.00 32.90 33.00 32.90 34.20 6,811,000 227,783,285 33.443 10.18 10.15 10.18 10.15 10.55 22,077,353 10.318 -4.07%
2003-03-26 0 34.40 34.30 34.40 34.10 35.40 3,385,390 117,035,932 34.571 10.61 10.58 10.61 10.52 10.92 10,973,491 10.665 -1.71%
2003-03-25 0 35.00 35.00 35.10 34.80 35.70 3,646,907 129,032,564 35.381 10.80 10.80 10.83 10.74 11.01 11,821,179 10.915 -3.31%
2003-03-24 0 36.20 36.10 36.20 35.70 36.70 3,547,362 128,575,870 36.245 11.17 11.14 11.17 11.01 11.32 11,498,512 11.182 0.00%
2003-03-21 0 36.20 36.10 36.20 36.00 36.50 4,014,217 145,157,194 36.161 11.17 11.14 11.17 11.11 11.26 13,011,788 11.156 0.56%
2003-03-20 0 36.00 36.00 36.10 35.40 36.30 5,140,128 184,741,327 35.941 11.11 11.11 11.14 10.92 11.20 16,661,345 11.088 1.41%
2003-03-19 0 35.50 35.40 35.50 34.20 35.50 4,744,206 166,008,800 34.992 10.95 10.92 10.95 10.55 10.95 15,377,993 10.795 3.50%
2003-03-18 0 34.30 34.20 34.30 33.60 34.40 3,061,567 104,438,590 34.113 10.58 10.55 10.58 10.37 10.61 9,923,843 10.524 3.63%
2003-03-17 0 33.10 33.00 33.10 32.80 33.30 3,702,000 122,558,409 33.106 10.21 10.18 10.21 10.12 10.27 11,999,759 10.213 -0.30%
2003-03-14 0 33.20 33.10 33.20 32.80 33.50 1,657,065 54,920,360 33.143 10.24 10.21 10.24 10.12 10.33 5,371,254 10.225 0.91%
2003-03-13 0 32.90 32.90 33.00 32.20 33.00 2,494,724 81,142,877 32.526 10.15 10.15 10.18 9.934 10.18 8,086,463 10.034 0.61%
2003-03-12 0 32.70 32.60 32.70 32.50 33.00 1,643,161 53,739,614 32.705 10.09 10.06 10.09 10.03 10.18 5,326,185 10.090 -0.91%
2003-03-11 0 33.00 32.90 33.00 32.20 33.40 3,095,168 101,956,597 32.941 10.18 10.15 10.18 9.934 10.30 10,032,758 10.162 0.61%
2003-03-10 0 32.80 32.60 32.70 32.10 32.80 2,596,972 84,542,882 32.554 10.12 10.06 10.09 9.903 10.12 8,417,893 10.043 1.23%
2003-03-07 0 32.40 32.40 32.50 32.30 33.30 4,297,199 140,473,521 32.690 9.996 9.996 10.03 9.965 10.27 13,929,053 10.085 -3.28%
2003-03-06 0 33.50 33.40 33.50 33.30 34.60 4,122,476 139,712,179 33.890 10.33 10.30 10.33 10.27 10.67 13,362,701 10.455 -2.90%
2003-03-05 0 34.50 34.40 34.50 33.90 34.90 3,232,989 111,134,602 34.375 10.64 10.61 10.64 10.46 10.77 10,479,495 10.605 1.17%
2003-03-04 0 34.10 34.10 34.20 34.00 34.40 3,139,631 107,470,554 34.230 10.52 10.52 10.55 10.49 10.61 10,176,882 10.560 -0.87%
2003-03-03 0 34.40 34.30 34.40 33.00 34.50 6,969,560 234,950,732 33.711 10.61 10.58 10.61 10.18 10.64 22,591,313 10.400 4.24%
2003-02-28 0 33.00 33.00 33.20 32.70 33.60 4,116,700 136,343,292 33.120 10.18 10.18 10.24 10.09 10.37 13,343,979 10.218 1.85%
2003-02-27 0 32.40 32.30 32.50 32.20 33.30 3,544,000 115,737,564 32.657 9.996 9.965 10.03 9.934 10.27 11,487,614 10.075 -0.61%
2003-02-26 0 32.60 32.60 32.70 32.60 33.20 2,237,059 73,545,879 32.876 10.06 10.06 10.09 10.06 10.24 7,251,261 10.142 -1.51%
2003-02-25 0 33.10 33.00 33.10 32.90 33.40 1,983,000 65,765,670 33.165 10.21 10.18 10.21 10.15 10.30 6,427,748 10.232 -2.36%
2003-02-24 0 33.90 33.80 34.00 33.80 34.20 2,556,600 86,887,695 33.986 10.46 10.43 10.49 10.43 10.55 8,287,030 10.485 0.30%
2003-02-21 0 33.80 33.80 33.90 33.40 34.40 2,669,000 90,362,612 33.856 10.43 10.43 10.46 10.30 10.61 8,651,366 10.445 -1.74%
2003-02-20 0 34.40 34.30 34.40 33.90 35.00 3,454,443 119,395,090 34.563 10.61 10.58 10.61 10.46 10.80 11,197,322 10.663 0.88%
2003-02-19 0 34.10 34.00 34.10 33.70 34.20 3,066,696 104,253,260 33.995 10.52 10.49 10.52 10.40 10.55 9,940,468 10.488 0.89%
2003-02-18 0 33.80 33.70 33.80 33.30 33.80 1,269,644 42,584,279 33.540 10.43 10.40 10.43 10.27 10.43 4,115,457 10.347 0.60%
2003-02-17 0 33.60 33.50 33.60 32.30 33.70 3,891,791 130,226,166 33.462 10.37 10.33 10.37 9.965 10.40 12,614,953 10.323 2.75%
2003-02-14 0 32.70 32.60 32.70 32.30 32.80 1,217,397 39,760,289 32.660 10.09 10.06 10.09 9.965 10.12 3,946,102 10.076 0.93%
2003-02-13 0 32.40 32.30 32.40 32.20 33.00 1,752,329 57,065,072 32.565 9.996 9.965 9.996 9.934 10.18 5,680,045 10.047 -2.41%
2003-02-12 0 33.20 33.20 33.30 32.70 33.40 1,536,934 50,758,796 33.026 10.24 10.24 10.27 10.09 10.30 4,981,858 10.189 0.30%
2003-02-11 0 33.10 33.00 33.10 32.60 33.90 3,240,958 107,510,870 33.173 10.21 10.18 10.21 10.06 10.46 10,505,326 10.234 -1.49%
2003-02-10 0 33.60 33.50 33.60 32.70 33.70 2,652,786 88,252,509 33.268 10.37 10.33 10.37 10.09 10.40 8,598,810 10.263 2.44%
2003-02-07 0 32.80 32.70 32.80 32.10 32.90 2,471,400 80,391,720 32.529 10.12 10.09 10.12 9.903 10.15 8,010,860 10.035 1.55%
2003-02-06 0 32.30 32.20 32.30 32.00 32.40 1,697,162 54,721,233 32.243 9.965 9.934 9.965 9.872 9.996 5,501,225 9.9471 -0.31%
2003-02-05 0 32.40 32.40 32.50 32.00 32.70 2,582,257 83,896,744 32.490 9.996 9.996 10.03 9.872 10.09 8,370,195 10.023 0.00%
2003-02-04 0 32.40 32.30 32.40 32.10 33.00 2,517,237 81,995,234 32.574 9.996 9.965 9.996 9.903 10.18 8,159,438 10.049 0.00%
2003-01-30 0 32.40 32.50 32.60 32.10 32.80 2,897,500 94,265,943 32.534 9.996 10.03 10.06 9.903 10.12 9,392,032 10.037 0.00%
2003-01-29 0 32.40 32.30 32.40 32.30 32.80 2,046,883 66,488,627 32.483 9.996 9.965 9.996 9.965 10.12 6,634,820 10.021 -1.22%
2003-01-28 0 32.80 32.70 32.80 31.60 32.80 3,998,960 130,243,925 32.569 10.12 10.09 10.12 9.749 10.12 12,962,333 10.048 2.50%
2003-01-27 0 32.00 32.00 32.10 31.70 32.10 3,848,904 122,982,667 31.953 9.872 9.872 9.903 9.780 9.903 12,475,938 9.8576 -1.54%
2003-01-24 0 32.50 32.40 32.60 32.30 33.10 8,167,296 266,586,174 32.641 10.03 9.996 10.06 9.965 10.21 26,473,686 10.070 0.00%
2003-01-23 0 32.50 32.40 32.50 31.60 32.50 6,545,888 209,635,149 32.025 10.03 9.996 10.03 9.749 10.03 21,218,012 9.8801 3.17%
2003-01-22 0 31.50 31.50 31.60 30.60 31.70 3,027,500 94,877,450 31.339 9.718 9.718 9.749 9.440 9.780 9,813,417 9.6681 1.94%
2003-01-21 0 30.90 30.80 30.90 30.70 31.00 1,205,653 37,289,796 30.929 9.533 9.502 9.533 9.471 9.564 3,908,035 9.5418 0.65%
2003-01-20 0 30.70 30.70 30.80 30.40 30.90 1,943,140 59,536,744 30.639 9.471 9.471 9.502 9.379 9.533 6,298,545 9.4525 -1.29%
2003-01-17 0 31.10 31.10 31.20 30.80 31.20 4,610,544 142,980,198 31.012 9.595 9.595 9.625 9.502 9.625 14,944,737 9.5673 0.00%
2003-01-16 0 31.10 31.10 31.20 30.60 31.30 4,887,200 151,683,425 31.037 9.595 9.595 9.625 9.440 9.656 15,841,497 9.5751 0.97%
2003-01-15 0 30.80 30.70 30.80 30.70 31.10 4,574,944 141,092,188 30.840 9.502 9.471 9.502 9.471 9.595 14,829,343 9.5144 0.65%
2003-01-14 0 30.60 30.50 30.60 30.00 30.80 6,695,516 203,934,435 30.458 9.440 9.409 9.440 9.255 9.502 21,703,020 9.3966 1.66%
2003-01-13 0 30.10 30.00 30.10 30.00 30.50 3,401,907 102,717,151 30.194 9.286 9.255 9.286 9.255 9.409 11,027,030 9.3150 0.00%
2003-01-10 0 30.10 30.10 30.20 30.00 30.40 1,848,230 55,941,345 30.268 9.286 9.286 9.317 9.255 9.379 5,990,901 9.3377 -0.33%
2003-01-09 0 30.20 30.10 30.20 29.95 30.30 1,645,316 49,591,773 30.141 9.317 9.286 9.317 9.240 9.348 5,333,170 9.2987 0.00%
2003-01-08 0 30.20 30.10 30.20 30.10 30.60 1,813,100 55,042,883 30.358 9.317 9.286 9.317 9.286 9.440 5,877,030 9.3658 0.67%
2003-01-07 0 30.00 29.95 30.00 29.95 30.50 1,801,522 54,256,418 30.117 9.255 9.240 9.255 9.240 9.409 5,839,500 9.2913 -1.32%
2003-01-06 0 30.40 30.30 30.40 30.20 30.60 779,750 23,685,865 30.376 9.379 9.348 9.379 9.317 9.440 2,527,502 9.3713 -0.33%
2003-01-03 0 30.50 30.30 30.50 30.10 30.60 1,833,823 55,714,199 30.381 9.409 9.348 9.409 9.286 9.440 5,944,202 9.3729 2.01%
2003-01-02 0 29.90 29.85 29.90 29.35 29.90 701,000 20,800,569 29.673 9.224 9.209 9.224 9.055 9.224 2,272,240 9.1542 0.34%
2002-12-31 0 29.80 29.75 29.85 29.65 29.85 212,500 6,319,075 29.737 9.193 9.178 9.209 9.147 9.209 688,803 9.1740 0.51%
2002-12-30 0 29.65 29.60 29.65 29.45 29.65 2,988,500 88,258,650 29.533 9.147 9.132 9.147 9.086 9.147 9,687,002 9.1110 -0.84%
2002-12-27 0 29.90 29.85 29.95 29.90 30.60 1,723,000 51,871,217 30.105 9.224 9.209 9.240 9.224 9.440 5,584,977 9.2876 -2.92%
2002-12-24 0 30.80 30.70 30.80 30.50 30.80 571,900 17,516,650 30.629 9.502 9.471 9.502 9.409 9.502 1,853,772 9.4492 0.33%
2002-12-23 0 30.70 30.70 30.80 30.60 30.80 932,386 28,624,807 30.701 9.471 9.471 9.502 9.440 9.502 3,022,260 9.4713 0.00%
2002-12-20 0 30.70 30.60 30.70 30.50 30.80 1,729,917 52,968,280 30.619 9.471 9.440 9.471 9.409 9.502 5,607,398 9.4461 -0.65%
2002-12-19 0 30.90 30.90 31.00 30.50 30.90 2,462,832 75,651,190 30.717 9.533 9.533 9.564 9.409 9.533 7,983,088 9.4764 0.32%
2002-12-18 0 30.80 30.80 30.90 30.60 31.10 1,714,568 52,975,320 30.897 9.502 9.502 9.533 9.440 9.595 5,557,645 9.5320 -0.96%
2002-12-17 0 31.10 31.10 31.20 31.00 31.40 2,468,581 76,921,303 31.160 9.595 9.595 9.625 9.564 9.687 8,001,723 9.6131 0.32%
2002-12-16 0 31.00 30.90 31.00 30.70 31.20 1,503,090 46,517,517 30.948 9.564 9.533 9.564 9.471 9.625 4,872,155 9.5476 -0.32%
2002-12-13 0 31.10 31.10 31.30 30.60 31.30 2,809,760 87,288,247 31.066 9.595 9.595 9.656 9.440 9.656 9,107,629 9.5841 0.97%
2002-12-12 0 30.80 30.80 30.90 30.70 31.20 1,171,367 36,240,216 30.938 9.502 9.502 9.533 9.471 9.625 3,796,900 9.5447 -0.65%
2002-12-11 0 31.00 31.00 31.10 30.80 31.30 2,078,857 64,600,161 31.075 9.564 9.564 9.595 9.502 9.656 6,738,461 9.5868 -0.64%
2002-12-10 0 31.20 31.10 31.20 30.90 31.40 2,505,280 77,930,048 31.106 9.625 9.595 9.625 9.533 9.687 8,120,680 9.5965 0.65%
2002-12-09 0 31.00 31.00 31.10 31.00 31.80 2,909,618 91,224,574 31.353 9.564 9.564 9.595 9.564 9.810 9,431,312 9.6725 -1.59%
2002-12-06 0 31.50 31.50 31.60 30.80 31.60 1,758,500 54,555,617 31.024 9.718 9.718 9.749 9.502 9.749 5,700,048 9.5711 1.29%
2002-12-05 0 31.10 31.00 31.10 31.00 31.40 3,099,500 96,710,575 31.202 9.595 9.564 9.595 9.564 9.687 10,046,800 9.6260 0.00%
2002-12-04 0 31.10 31.00 31.10 31.00 32.10 5,723,600 180,060,872 31.459 9.595 9.564 9.595 9.564 9.903 18,552,626 9.7054 -3.42%
2002-12-03 0 32.20 32.20 32.30 32.10 32.60 4,715,884 152,715,516 32.383 9.934 9.934 9.965 9.903 10.06 15,286,189 9.9904 0.00%
2002-12-02 0 32.20 32.20 32.30 31.90 32.40 4,961,400 159,355,655 32.119 9.934 9.934 9.965 9.841 9.996 16,082,011 9.9089 0.63%
2002-11-29 0 32.00 31.90 32.00 31.90 32.70 2,133,851 68,580,462 32.139 9.872 9.841 9.872 9.841 10.09 6,916,720 9.9152 -1.54%
2002-11-28 0 32.50 32.50 32.60 32.50 32.80 1,703,581 55,612,269 32.644 10.03 10.03 10.06 10.03 10.12 5,522,032 10.071 0.93%
2002-11-27 0 32.20 32.10 32.20 32.00 32.50 1,574,291 50,782,477 32.257 9.934 9.903 9.934 9.872 10.03 5,102,948 9.9516 -0.62%
2002-11-26 0 32.40 32.40 32.50 32.40 32.90 1,101,000 35,930,075 32.634 9.996 9.996 10.03 9.996 10.15 3,568,810 10.068 -1.22%
2002-11-25 0 32.80 32.70 32.80 32.50 33.00 1,453,952 47,544,220 32.700 10.12 10.09 10.12 10.03 10.18 4,712,878 10.088 0.61%
2002-11-22 0 32.60 32.50 32.60 32.30 33.20 2,163,380 70,554,050 32.613 10.06 10.03 10.06 9.965 10.24 7,012,436 10.061 0.62%
2002-11-21 0 32.40 32.30 32.40 32.30 33.20 1,888,500 61,513,800 32.573 9.996 9.965 9.996 9.965 10.24 6,121,433 10.049 -0.92%
2002-11-20 0 32.70 32.60 32.70 32.50 32.80 1,548,308 50,578,905 32.667 10.09 10.06 10.09 10.03 10.12 5,018,726 10.078 0.93%
2002-11-19 0 32.40 32.40 32.50 31.80 32.80 2,447,996 79,089,305 32.308 9.996 9.996 10.03 9.810 10.12 7,934,998 9.9671 0.93%
2002-11-18 0 32.10 32.10 32.20 32.10 33.00 2,319,853 75,187,662 32.411 9.903 9.903 9.934 9.903 10.18 7,519,632 9.9988 -2.43%
2002-11-15 0 32.90 32.80 32.90 32.50 33.10 2,407,000 78,830,131 32.750 10.15 10.12 10.15 10.03 10.21 7,802,113 10.104 2.17%
2002-11-14 0 32.20 32.20 32.30 31.80 32.70 2,718,784 88,037,133 32.381 9.934 9.934 9.965 9.810 10.09 8,812,737 9.9898 1.58%
2002-11-13 0 31.70 31.70 31.80 31.20 31.80 1,909,119 60,087,845 31.474 9.780 9.780 9.810 9.625 9.810 6,188,268 9.7100 0.00%
2002-11-12 0 31.70 31.60 31.70 31.10 31.90 2,023,516 63,902,453 31.580 9.780 9.749 9.780 9.595 9.841 6,559,077 9.7426 0.96%
2002-11-11 0 31.40 31.30 31.40 31.10 32.00 3,070,761 96,641,846 31.472 9.687 9.656 9.687 9.595 9.872 9,953,645 9.7092 -3.09%
2002-11-08 0 32.40 32.40 32.50 32.30 32.70 1,211,845 39,328,533 32.453 9.996 9.996 10.03 9.965 10.09 3,928,106 10.012 -1.52%
2002-11-07 0 32.90 32.80 32.90 32.50 33.20 1,673,872 54,764,088 32.717 10.15 10.12 10.15 10.03 10.24 5,425,732 10.093 0.61%
2002-11-06 0 32.70 32.60 32.70 32.50 32.80 1,968,250 64,220,829 32.628 10.09 10.06 10.09 10.03 10.12 6,379,937 10.066 0.93%
2002-11-05 0 32.40 32.30 32.40 32.40 32.90 1,340,500 43,691,600 32.594 9.996 9.965 9.996 9.996 10.15 4,345,132 10.055 -1.52%
2002-11-04 0 32.90 32.80 32.90 32.30 33.10 2,404,524 78,926,798 32.824 10.15 10.12 10.15 9.965 10.21 7,794,087 10.126 3.46%
2002-11-01 0 31.80 31.80 31.90 31.70 32.60 3,724,500 119,522,595 32.091 9.810 9.810 9.841 9.780 10.06 12,072,691 9.9002 -3.05%
2002-10-31 0 32.80 32.70 32.80 32.50 33.20 1,639,100 53,792,913 32.819 10.12 10.09 10.12 10.03 10.24 5,313,021 10.125 -0.61%
2002-10-30 0 33.00 32.80 33.00 32.70 33.50 1,710,500 56,390,700 32.967 10.18 10.12 10.18 10.09 10.33 5,544,459 10.171 -1.49%
2002-10-29 0 33.50 33.50 33.60 33.30 34.30 1,654,196 56,026,598 33.869 10.33 10.33 10.37 10.27 10.58 5,361,954 10.449 -2.62%
2002-10-28 0 34.40 34.30 34.40 33.20 34.40 2,773,862 93,965,012 33.875 10.61 10.58 10.61 10.24 10.61 8,991,269 10.451 3.30%
2002-10-25 0 33.30 33.30 33.40 33.10 33.60 1,857,693 61,905,162 33.324 10.27 10.27 10.30 10.21 10.37 6,021,575 10.281 -1.77%
2002-10-24 0 33.90 33.80 33.90 33.50 33.90 1,427,862 48,081,075 33.673 10.46 10.43 10.46 10.33 10.46 4,628,309 10.388 0.00%
2002-10-23 0 33.90 33.90 34.00 33.30 34.00 2,374,778 80,020,467 33.696 10.46 10.46 10.49 10.27 10.49 7,697,667 10.395 1.50%
2002-10-22 0 33.40 33.20 33.40 32.90 33.90 1,794,790 59,831,360 33.336 10.30 10.24 10.30 10.15 10.46 5,817,679 10.284 -0.89%
2002-10-21 0 33.70 33.50 33.80 32.80 33.90 2,120,973 70,454,897 33.218 10.40 10.33 10.43 10.12 10.46 6,874,977 10.248 0.60%
2002-10-18 0 33.50 33.40 33.70 33.00 34.20 4,642,900 156,007,353 33.601 10.33 10.30 10.40 10.18 10.55 15,049,617 10.366 2.13%
2002-10-17 0 32.80 32.80 32.90 31.50 32.80 2,612,928 84,233,554 32.237 10.12 10.12 10.15 9.718 10.12 8,469,613 9.9454 4.13%
2002-10-16 0 31.50 31.40 31.50 31.40 31.90 2,506,006 79,236,490 31.619 9.718 9.687 9.718 9.687 9.841 8,123,033 9.7545 0.64%
2002-10-15 0 31.30 31.30 31.40 29.85 31.50 4,875,171 149,478,587 30.661 9.656 9.656 9.687 9.209 9.718 15,802,506 9.4592 5.56%
2002-10-11 0 29.65 29.50 29.65 29.35 30.50 3,357,387 100,346,699 29.888 9.147 9.101 9.147 9.055 9.409 10,882,722 9.2207 -1.17%
2002-10-10 0 30.00 30.20 30.30 29.20 30.30 3,851,300 113,604,114 29.498 9.255 9.317 9.348 9.008 9.348 12,483,704 9.1002 0.00%
2002-10-09 0 30.00 29.95 30.00 29.55 30.10 2,256,100 67,208,067 29.789 9.255 9.240 9.255 9.116 9.286 7,312,981 9.1902 -0.33%
2002-10-08 0 30.10 30.00 30.10 28.80 30.20 3,531,358 104,302,323 29.536 9.286 9.255 9.286 8.885 9.317 11,446,636 9.1121 4.51%
2002-10-07 0 28.80 28.80 28.90 28.00 29.15 2,402,500 69,602,893 28.971 8.885 8.885 8.916 8.638 8.993 7,787,526 8.9377 -1.87%
2002-10-04 0 29.35 29.35 29.40 29.30 29.85 2,227,900 65,626,575 29.457 9.055 9.055 9.070 9.039 9.209 7,221,573 9.0876 -0.84%
2002-10-03 0 29.60 29.55 29.60 29.50 29.95 2,940,536 87,423,001 29.730 9.132 9.116 9.132 9.101 9.240 9,531,530 9.1720 -0.50%
2002-10-02 0 29.75 29.75 29.80 29.70 31.30 3,467,831 105,182,079 30.331 9.178 9.178 9.193 9.163 9.656 11,240,718 9.3572 -3.41%
2002-09-30 0 30.80 30.60 30.70 30.40 31.10 1,595,158 48,884,025 30.645 9.502 9.440 9.471 9.379 9.595 5,170,587 9.4543 -2.22%
2002-09-27 0 31.50 31.50 31.60 31.10 31.90 3,127,385 98,465,840 31.485 9.718 9.718 9.749 9.595 9.841 10,137,187 9.7133 0.00%
2002-09-26 0 31.50 31.40 31.50 31.10 31.90 2,146,842 67,661,644 31.517 9.718 9.687 9.718 9.595 9.841 6,958,830 9.7231 2.94%
2002-09-25 0 30.60 30.60 30.80 30.10 31.20 1,654,429 50,680,265 30.633 9.440 9.440 9.502 9.286 9.625 5,362,709 9.4505 0.00%
2002-09-24 0 30.60 30.60 30.70 30.20 31.10 1,954,679 60,058,048 30.725 9.440 9.440 9.471 9.317 9.595 6,335,947 9.4789 -1.29%
2002-09-23 0 31.00 31.00 31.10 30.40 31.40 2,941,800 90,639,850 30.811 9.564 9.564 9.595 9.379 9.687 9,535,627 9.5054 -1.27%
2002-09-20 0 31.40 31.40 31.60 31.10 31.50 2,497,848 78,261,644 31.332 9.687 9.687 9.749 9.595 9.718 8,096,590 9.6660 -2.79%
2002-09-19 0 32.30 32.20 32.30 31.70 32.30 1,675,660 53,530,021 31.946 9.965 9.934 9.965 9.780 9.965 5,431,528 9.8554 1.89%
2002-09-18 0 31.70 31.60 31.70 31.50 32.50 3,905,330 124,308,767 31.831 9.780 9.749 9.780 9.718 10.03 12,658,838 9.8199 -4.52%
2002-09-17 0 33.20 33.20 33.30 32.50 33.30 2,387,399 78,797,407 33.006 10.24 10.24 10.27 10.03 10.27 7,738,577 10.182 2.15%
2002-09-16 0 32.50 32.50 32.60 32.30 33.90 2,370,844 78,301,483 33.027 10.03 10.03 10.06 9.965 10.46 7,684,916 10.189 -4.41%
2002-09-13 0 34.00 33.90 34.00 33.70 34.30 1,930,712 65,765,669 34.063 10.49 10.46 10.49 10.40 10.58 6,258,260 10.509 -1.73%
2002-09-12 0 34.60 34.60 34.70 33.90 35.00 1,017,150 35,146,330 34.554 10.67 10.67 10.71 10.46 10.80 3,297,017 10.660 1.47%
2002-09-11 0 34.50 34.50 34.60 34.30 34.70 588,751 20,257,092 34.407 10.52 10.52 10.55 10.46 10.58 1,930,779 10.492 -0.29%
2002-09-10 0 34.60 34.50 34.60 34.00 34.60 3,269,593 112,244,196 34.330 10.55 10.52 10.55 10.37 10.55 10,722,462 10.468 2.06%
2002-09-09 0 33.90 33.80 33.90 33.90 34.30 1,789,000 60,935,400 34.061 10.34 10.31 10.34 10.34 10.46 5,866,934 10.386 -0.88%
2002-09-06 0 34.20 34.10 34.20 34.10 34.60 2,152,000 73,728,224 34.260 10.43 10.40 10.43 10.40 10.55 7,057,374 10.447 -1.16%
2002-09-05 0 34.60 34.60 34.70 34.30 35.10 2,320,787 80,171,643 34.545 10.55 10.55 10.58 10.46 10.70 7,610,902 10.534 -0.86%
2002-09-04 0 34.90 34.80 35.00 33.90 35.00 2,733,301 93,698,804 34.280 10.64 10.61 10.67 10.34 10.67 8,963,720 10.453 1.75%
2002-09-03 0 34.30 34.20 34.30 34.20 34.80 2,119,500 73,037,300 34.460 10.46 10.43 10.46 10.43 10.61 6,950,791 10.508 -1.15%
2002-09-02 0 34.70 34.70 34.80 34.70 35.40 1,941,004 67,844,638 34.953 10.58 10.58 10.61 10.58 10.79 6,365,423 10.658 -1.70%
2002-08-30 0 35.30 35.30 35.40 35.20 35.70 1,767,987 62,595,043 35.405 10.76 10.76 10.79 10.73 10.89 5,798,023 10.796 0.00%
2002-08-29 0 35.30 35.20 35.30 35.10 35.60 1,694,000 60,003,299 35.421 10.76 10.73 10.76 10.70 10.86 5,555,386 10.801 -0.56%
2002-08-28 0 35.50 35.50 35.60 35.30 35.80 1,674,500 59,507,854 35.538 10.82 10.82 10.86 10.76 10.92 5,491,437 10.836 -0.28%
2002-08-27 0 35.60 35.60 35.70 35.60 36.10 1,206,700 43,132,660 35.744 10.86 10.86 10.89 10.86 11.01 3,957,311 10.899 -0.84%
2002-08-26 0 35.90 35.90 36.00 35.80 36.20 1,195,500 43,117,222 36.066 10.95 10.95 10.98 10.92 11.04 3,920,581 10.998 -1.10%
2002-08-23 0 36.30 36.20 36.40 36.20 37.00 1,912,500 69,840,030 36.518 11.07 11.04 11.10 11.04 11.28 6,271,946 11.135 -1.36%
2002-08-22 0 36.80 36.80 36.90 36.20 36.90 2,048,430 74,930,526 36.579 11.22 11.22 11.25 11.04 11.25 6,717,721 11.154 1.66%
2002-08-21 0 36.20 36.20 36.40 35.90 36.50 2,429,884 88,136,670 36.272 11.04 11.04 11.10 10.95 11.13 7,968,680 11.060 0.00%
2002-08-20 0 36.20 36.20 36.30 35.60 36.40 2,943,700 105,952,199 35.993 11.04 11.04 11.07 10.86 11.10 9,653,713 10.975 2.26%
2002-08-19 0 35.40 35.30 35.40 35.30 36.00 1,460,500 51,977,745 35.589 10.79 10.76 10.79 10.76 10.98 4,789,635 10.852 -1.67%
2002-08-16 0 36.00 35.90 36.00 35.40 36.00 2,246,560 80,089,800 35.650 10.98 10.95 10.98 10.79 10.98 7,367,478 10.871 1.69%
2002-08-15 0 35.40 35.30 35.50 34.80 35.60 2,401,900 84,701,530 35.264 10.79 10.76 10.82 10.61 10.86 7,876,908 10.753 2.61%
2002-08-14 0 34.50 34.40 34.50 34.20 34.90 1,612,633 55,571,858 34.460 10.52 10.49 10.52 10.43 10.64 5,288,547 10.508 -1.15%
2002-08-13 0 34.90 34.80 34.90 34.60 35.20 3,224,250 112,476,467 34.885 10.64 10.61 10.64 10.55 10.73 10,573,762 10.637 0.29%
2002-08-12 0 34.80 34.80 34.90 34.70 36.30 2,152,627 75,555,323 35.099 10.61 10.61 10.64 10.58 11.07 7,059,430 10.703 -2.52%
2002-08-09 0 35.70 35.70 35.80 35.60 36.90 2,931,053 106,191,823 36.230 10.89 10.89 10.92 10.86 11.25 9,612,238 11.048 -0.83%
2002-08-08 0 36.00 35.80 36.10 35.00 36.20 3,614,268 129,429,642 35.811 10.98 10.92 11.01 10.67 11.04 11,852,806 10.920 1.12%
2002-08-07 0 35.60 35.60 35.70 34.00 36.40 4,179,097 147,464,105 35.286 10.86 10.86 10.89 10.37 11.10 13,705,134 10.760 5.64%
2002-08-06 0 33.70 33.50 33.60 33.50 34.00 1,318,854 44,454,925 33.707 10.28 10.22 10.25 10.22 10.37 4,325,114 10.278 -1.75%
2002-08-05 0 34.30 34.30 34.40 34.30 35.30 1,651,134 57,336,222 34.725 10.46 10.46 10.49 10.46 10.76 5,414,809 10.589 -3.38%
2002-08-02 0 35.50 35.50 35.60 34.60 35.60 2,556,144 90,284,381 35.321 10.82 10.82 10.86 10.55 10.86 8,382,743 10.770 0.57%
2002-08-01 0 35.30 35.20 35.30 35.10 35.70 1,949,730 68,885,178 35.331 10.76 10.73 10.76 10.70 10.89 6,394,039 10.773 0.28%
2002-07-31 0 35.20 35.20 35.40 34.70 35.40 1,680,000 58,811,813 35.007 10.73 10.73 10.79 10.58 10.79 5,509,474 10.675 0.28%
2002-07-30 0 35.10 35.00 35.10 34.80 35.80 3,414,400 120,768,225 35.370 10.70 10.67 10.70 10.61 10.92 11,197,349 10.785 1.74%
2002-07-29 0 34.50 34.40 34.50 34.30 34.80 2,172,800 74,823,978 34.437 10.52 10.49 10.52 10.46 10.61 7,125,586 10.501 0.88%
2002-07-26 0 34.20 34.10 34.20 33.80 34.80 4,032,148 138,298,210 34.299 10.43 10.40 10.43 10.31 10.61 13,223,222 10.459 -2.56%
2002-07-25 0 35.10 35.10 35.20 35.00 36.30 2,183,000 77,931,800 35.699 10.70 10.70 10.73 10.67 11.07 7,159,036 10.886 -1.40%
2002-07-24 0 35.60 35.60 35.80 35.20 36.60 1,954,700 69,768,695 35.693 10.86 10.86 10.92 10.73 11.16 6,410,338 10.884 -3.26%
2002-07-23 0 36.80 36.70 36.80 35.10 37.00 2,431,555 87,762,160 36.093 11.22 11.19 11.22 10.70 11.28 7,974,160 11.006 3.37%
2002-07-22 0 35.60 35.50 35.60 35.40 36.60 2,438,000 87,715,510 35.978 10.86 10.82 10.86 10.79 11.16 7,995,296 10.971 -4.30%
2002-07-19 0 37.20 37.20 37.30 36.80 37.50 1,476,800 54,922,500 37.190 11.34 11.34 11.37 11.22 11.43 4,843,090 11.340 -0.27%
2002-07-18 0 37.30 37.40 37.50 37.00 38.00 2,222,250 82,874,375 37.293 11.37 11.40 11.43 11.28 11.59 7,287,755 11.372 -0.53%
2002-07-17 0 37.50 37.40 37.50 36.90 37.60 1,900,441 70,736,848 37.221 11.43 11.40 11.43 11.25 11.47 6,232,399 11.350 -0.79%
2002-07-16 0 37.80 37.90 38.00 37.40 38.30 2,292,020 86,552,214 37.762 11.53 11.56 11.59 11.40 11.68 7,516,562 11.515 -0.79%
2002-07-15 0 38.10 38.10 38.20 37.80 38.20 1,957,171 74,598,903 38.116 11.62 11.62 11.65 11.53 11.65 6,418,442 11.623 -1.04%
2002-07-12 0 38.50 38.40 38.50 38.20 38.70 1,803,630 69,367,350 38.460 11.74 11.71 11.74 11.65 11.80 5,914,912 11.728 0.79%
2002-07-11 0 38.20 38.20 38.30 38.20 38.70 5,610,060 215,107,601 38.343 11.65 11.65 11.68 11.65 11.80 18,397,904 11.692 -2.30%
2002-07-10 0 39.10 39.00 39.10 39.10 39.50 3,308,502 130,380,837 39.408 11.92 11.89 11.92 11.92 12.04 10,850,062 12.017 -1.26%
2002-07-09 0 39.60 39.50 39.60 39.40 39.70 1,681,699 66,513,335 39.551 12.08 12.04 12.08 12.01 12.11 5,515,046 12.060 0.51%
2002-07-08 0 39.40 39.30 39.40 39.30 40.20 2,861,500 113,569,150 39.689 12.01 11.98 12.01 11.98 12.26 9,384,142 12.102 -0.51%
2002-07-05 0 39.60 39.40 39.50 39.40 39.80 5,104,000 201,666,317 39.511 12.08 12.01 12.04 12.01 12.14 16,738,306 12.048 0.76%
2002-07-04 0 39.30 39.20 39.30 38.80 39.50 6,707,838 263,471,751 39.278 11.98 11.95 11.98 11.83 12.04 21,998,010 11.977 1.29%
2002-07-03 0 38.80 38.70 38.80 37.90 39.10 5,298,200 204,842,911 38.663 11.83 11.80 11.83 11.56 11.92 17,375,175 11.789 0.78%
2002-07-02 0 38.50 38.40 38.50 38.00 39.90 9,730,932 373,008,676 38.332 11.74 11.71 11.74 11.59 12.17 31,912,092 11.689 -3.51%
2002-06-28 0 39.90 39.90 40.00 39.80 41.40 6,934,824 280,198,835 40.405 12.17 12.17 12.20 12.14 12.62 22,742,399 12.321 -2.21%
2002-06-27 0 40.80 40.90 41.00 40.20 41.00 2,309,643 93,756,519 40.594 12.44 12.47 12.50 12.26 12.50 7,574,356 12.378 2.26%
2002-06-26 0 39.90 39.90 40.00 39.50 40.20 4,054,000 161,430,172 39.820 12.17 12.17 12.20 12.04 12.26 13,294,885 12.142 -1.48%
2002-06-25 0 40.50 40.40 40.50 40.20 41.00 1,490,300 60,416,980 40.540 12.35 12.32 12.35 12.26 12.50 4,887,362 12.362 0.50%
2002-06-24 0 40.30 40.30 40.40 40.00 40.70 1,895,395 76,524,621 40.374 12.29 12.29 12.32 12.20 12.41 6,215,851 12.311 0.50%
2002-06-21 0 40.10 40.20 40.30 40.00 40.40 2,945,200 118,635,888 40.281 12.23 12.26 12.29 12.20 12.32 9,658,632 12.283 -1.96%
2002-06-20 0 40.90 40.70 40.80 40.00 41.40 3,662,300 149,045,815 40.697 12.47 12.41 12.44 12.20 12.62 12,010,325 12.410 1.49%
2002-06-19 0 40.30 40.10 40.20 40.00 41.60 3,171,501 128,379,680 40.479 12.29 12.23 12.26 12.20 12.69 10,400,775 12.343 -2.42%
2002-06-18 0 41.30 41.20 41.30 41.00 41.50 1,418,000 58,460,400 41.227 12.59 12.56 12.59 12.50 12.65 4,650,258 12.571 1.47%
2002-06-17 0 40.70 40.60 40.70 40.60 41.50 1,860,000 76,381,288 41.065 12.41 12.38 12.41 12.38 12.65 6,099,774 12.522 -2.16%
2002-06-14 0 41.60 41.50 41.60 41.50 42.90 2,863,174 120,256,947 42.001 12.69 12.65 12.69 12.65 13.08 9,389,632 12.807 -3.03%
2002-06-13 0 42.90 42.80 42.90 42.70 43.70 1,495,940 64,646,079 43.214 13.08 13.05 13.08 13.02 13.33 4,905,858 13.177 -1.61%
2002-06-12 0 43.60 43.50 43.60 43.50 43.90 720,127 31,493,815 43.734 13.29 13.26 13.29 13.26 13.39 2,361,620 13.336 -1.36%
2002-06-11 0 44.20 44.10 44.30 43.60 44.30 1,011,944 44,491,743 43.967 13.48 13.45 13.51 13.29 13.51 3,318,618 13.407 -0.23%
2002-06-10 0 44.30 44.10 44.30 43.60 44.40 937,394 41,070,684 43.814 13.51 13.45 13.51 13.29 13.54 3,074,135 13.360 1.61%
2002-06-07 0 43.60 43.50 43.70 43.10 43.70 744,856 32,319,864 43.391 13.29 13.26 13.33 13.14 13.33 2,442,717 13.231 -0.46%
2002-06-06 0 43.80 43.60 43.80 43.50 44.50 966,112 42,433,916 43.922 13.36 13.29 13.36 13.26 13.57 3,168,315 13.393 -0.68%
2002-06-05 0 44.10 44.00 44.10 43.20 44.20 1,084,954 47,417,015 43.704 13.45 13.42 13.45 13.17 13.48 3,558,051 13.327 1.61%
2002-06-04 0 43.40 43.30 43.50 42.90 43.50 1,046,697 45,226,906 43.209 13.23 13.20 13.26 13.08 13.26 3,432,589 13.176 -0.46%
2002-06-03 0 43.60 43.50 43.70 43.00 43.80 1,762,463 76,572,364 43.446 13.29 13.26 13.33 13.11 13.36 5,779,907 13.248 1.63%
2002-05-31 0 42.90 42.80 42.90 42.80 44.30 3,055,584 132,675,611 43.421 13.08 13.05 13.08 13.05 13.51 10,020,631 13.240 -2.72%
2002-05-30 0 44.10 44.00 44.10 43.30 44.40 2,021,973 88,652,560 43.845 13.45 13.42 13.45 13.20 13.54 6,630,957 13.369 0.00%
2002-05-29 0 44.10 44.10 44.20 44.00 45.10 1,193,450 53,249,830 44.618 13.45 13.45 13.48 13.42 13.75 3,913,858 13.605 -1.34%
2002-05-28 0 44.70 44.70 44.80 44.50 45.10 715,502 32,141,220 44.921 13.63 13.63 13.66 13.57 13.75 2,346,452 13.698 -0.89%
2002-05-27 0 45.10 45.00 45.20 44.80 46.00 599,995 27,096,163 45.161 13.75 13.72 13.78 13.66 14.03 1,967,653 13.771 -1.96%
2002-05-24 0 46.00 45.80 46.00 45.10 46.00 574,584 26,225,301 45.642 14.03 13.97 14.03 13.75 14.03 1,884,319 13.918 2.22%
2002-05-23 0 45.00 44.90 45.00 44.80 45.50 919,700 41,383,556 44.997 13.72 13.69 13.72 13.66 13.87 3,016,109 13.721 -0.44%
2002-05-22 0 45.20 45.20 45.30 44.90 45.80 1,495,000 67,862,128 45.393 13.78 13.78 13.81 13.69 13.97 4,902,776 13.842 -1.53%
2002-05-21 0 45.90 45.90 46.00 45.80 47.20 2,057,777 95,446,110 46.383 14.00 14.00 14.03 13.97 14.39 6,748,374 14.144 -3.16%
2002-05-17 0 47.40 47.30 47.40 47.00 47.60 1,589,868 75,274,291 47.346 14.45 14.42 14.45 14.33 14.51 5,213,890 14.437 0.42%
2002-05-16 0 47.20 47.00 47.20 46.80 47.20 1,395,420 65,599,488 47.011 14.39 14.33 14.39 14.27 14.39 4,576,208 14.335 0.00%
2002-05-15 0 47.20 47.10 47.20 46.80 47.20 1,772,042 83,364,199 47.044 14.39 14.36 14.39 14.27 14.39 5,811,321 14.345 0.85%
2002-05-14 0 46.80 46.60 46.90 46.60 47.00 901,455 42,121,438 46.726 14.27 14.21 14.30 14.21 14.33 2,956,275 14.248 0.21%
2002-05-13 0 46.70 46.60 46.70 46.60 47.80 1,735,611 81,881,157 47.177 14.24 14.21 14.24 14.21 14.58 5,691,847 14.386 -1.48%
2002-05-10 0 47.40 47.40 47.50 46.80 47.70 1,105,000 52,196,920 47.237 14.45 14.45 14.48 14.27 14.55 3,623,791 14.404 0.42%
2002-05-09 0 47.20 47.10 47.20 46.60 47.90 1,864,841 87,919,285 47.146 14.39 14.36 14.39 14.21 14.61 6,115,650 14.376 0.98%
2002-05-08 0 47.50 47.40 47.50 47.00 48.00 1,981,829 94,140,485 47.502 14.25 14.22 14.25 14.10 14.40 6,604,986 14.253 -1.04%
2002-05-07 0 48.00 47.90 48.00 47.00 48.40 3,891,550 185,654,582 47.707 14.40 14.37 14.40 14.10 14.52 12,969,653 14.315 0.63%
2002-05-06 0 47.70 47.70 47.80 47.50 48.70 1,853,904 90,066,638 48.582 14.31 14.31 14.34 14.25 14.61 6,178,641 14.577 -1.24%
2002-05-03 0 48.30 48.20 48.30 48.10 51.25 3,956,528 195,035,745 49.295 14.49 14.46 14.49 14.43 15.38 13,186,210 14.791 -4.36%
2002-05-02 0 50.50 50.25 50.50 47.00 50.50 6,607,185 326,896,531 49.476 15.15 15.08 15.15 14.10 15.15 22,020,248 14.845 8.14%
2002-04-30 0 46.70 46.50 46.80 45.90 46.80 1,592,218 74,058,552 46.513 14.01 13.95 14.04 13.77 14.04 5,306,501 13.956 0.43%
2002-04-29 0 46.50 46.40 46.50 45.30 46.60 1,914,900 88,318,916 46.122 13.95 13.92 13.95 13.59 13.98 6,381,927 13.839 1.31%
2002-04-26 0 45.90 45.70 45.80 45.70 46.30 1,987,371 91,503,435 46.042 13.77 13.71 13.74 13.71 13.89 6,623,456 13.815 -0.65%
2002-04-25 0 46.20 46.20 46.40 45.20 46.40 3,006,972 137,596,779 45.759 13.86 13.86 13.92 13.56 13.92 10,021,555 13.730 0.87%
2002-04-24 0 45.80 45.70 45.80 44.10 46.00 4,167,086 188,110,985 45.142 13.74 13.71 13.74 13.23 13.80 13,887,952 13.545 4.09%
2002-04-23 0 44.00 43.70 44.00 43.30 44.10 3,772,648 164,661,823 43.646 13.20 13.11 13.20 12.99 13.23 12,573,379 13.096 2.09%
2002-04-22 0 43.10 43.10 43.20 42.60 43.30 4,496,514 193,246,459 42.977 12.93 12.93 12.96 12.78 12.99 14,985,861 12.895 1.41%
2002-04-19 0 42.50 42.30 42.50 41.70 42.80 3,002,300 127,261,795 42.388 12.75 12.69 12.75 12.51 12.84 10,005,984 12.719 1.19%
2002-04-18 0 42.00 41.90 42.00 41.90 42.60 2,006,080 84,743,973 42.244 12.60 12.57 12.60 12.57 12.78 6,685,809 12.675 -1.41%
2002-04-17 0 42.60 42.50 42.60 42.20 42.80 1,906,788 81,243,217 42.607 12.78 12.75 12.78 12.66 12.84 6,354,892 12.784 0.95%
2002-04-16 0 42.20 42.00 42.20 41.70 42.50 596,800 25,103,710 42.064 12.66 12.60 12.66 12.51 12.75 1,988,999 12.621 -0.94%
2002-04-15 0 42.60 42.40 42.60 41.40 42.60 1,900,551 80,408,751 42.308 12.78 12.72 12.78 12.42 12.78 6,334,105 12.695 1.67%
2002-04-12 0 41.90 41.70 41.80 40.90 42.00 2,705,000 112,501,855 41.590 12.57 12.51 12.54 12.27 12.60 9,015,151 12.479 2.20%
2002-04-11 0 41.00 41.00 41.20 40.40 41.20 1,132,117 46,221,695 40.828 12.30 12.30 12.36 12.12 12.36 3,773,089 12.250 1.49%
2002-04-10 0 40.40 40.40 40.50 39.90 40.50 2,322,400 93,547,620 40.281 12.12 12.12 12.15 11.97 12.15 7,740,032 12.086 0.50%
2002-04-09 0 40.20 40.20 40.30 40.10 40.40 1,362,198 54,923,120 40.319 12.06 12.06 12.09 12.03 12.12 4,539,897 12.098 0.00%
2002-04-08 0 40.20 40.10 40.30 40.10 41.20 2,407,500 97,436,001 40.472 12.06 12.03 12.09 12.03 12.36 8,023,651 12.144 -1.95%
2002-04-04 0 41.00 40.90 41.00 40.60 41.20 1,319,555 54,127,849 41.020 12.30 12.27 12.30 12.18 12.36 4,397,777 12.308 -0.97%
2002-04-03 0 41.40 41.10 41.50 40.60 41.50 1,844,500 75,830,680 41.112 12.42 12.33 12.45 12.18 12.45 6,147,300 12.336 0.24%
2002-04-02 0 41.30 41.20 41.30 41.10 42.40 2,381,500 99,155,636 41.636 12.39 12.36 12.39 12.33 12.72 7,936,999 12.493 -2.13%
2002-03-28 0 42.20 42.20 42.30 41.80 42.60 3,559,448 150,766,472 42.357 12.66 12.66 12.69 12.54 12.78 11,862,832 12.709 0.96%
2002-03-27 0 41.80 41.80 41.90 41.00 42.20 3,418,713 141,870,867 41.498 12.54 12.54 12.57 12.30 12.66 11,393,794 12.452 1.70%
2002-03-26 0 41.10 41.00 41.20 40.20 41.30 2,155,500 88,110,880 40.877 12.33 12.30 12.36 12.06 12.39 7,183,792 12.265 0.00%
2002-03-25 0 41.10 41.10 41.20 39.50 41.30 2,198,396 89,572,239 40.744 12.33 12.33 12.36 11.85 12.39 7,326,755 12.225 3.79%
2002-03-22 0 39.60 39.70 39.80 39.50 40.30 3,446,770 137,170,548 39.797 11.88 11.91 11.94 11.85 12.09 11,487,302 11.941 -1.74%
2002-03-21 0 40.30 40.20 40.30 39.90 40.80 2,132,503 85,958,957 40.309 12.09 12.06 12.09 11.97 12.24 7,107,148 12.095 -1.47%
2002-03-20 0 40.90 40.90 41.20 40.80 41.80 1,394,500 57,376,765 41.145 12.27 12.27 12.36 12.24 12.54 4,647,552 12.346 -0.97%
2002-03-19 0 41.30 41.30 41.50 41.00 41.80 1,399,184 57,966,300 41.429 12.39 12.39 12.45 12.30 12.54 4,663,163 12.431 -0.24%
2002-03-18 0 41.40 41.30 41.40 41.20 41.90 1,202,740 49,927,503 41.511 12.42 12.39 12.42 12.36 12.57 4,008,459 12.456 -0.48%
2002-03-15 0 41.60 41.50 41.60 41.40 42.20 1,325,500 55,339,756 41.750 12.48 12.45 12.48 12.42 12.66 4,417,591 12.527 -1.42%
2002-03-14 0 42.20 42.10 42.20 42.10 42.90 2,250,150 95,628,155 42.499 12.66 12.63 12.66 12.63 12.87 7,499,239 12.752 -1.86%
2002-03-13 0 43.00 42.80 43.00 42.60 43.10 815,948 34,906,653 42.780 12.90 12.84 12.90 12.78 12.93 2,719,369 12.836 0.47%
2002-03-12 0 42.80 42.70 42.80 42.50 43.10 850,395 36,370,390 42.769 12.84 12.81 12.84 12.75 12.93 2,834,174 12.833 -0.70%
2002-03-11 0 43.10 43.10 43.30 42.20 43.40 905,705 38,925,866 42.979 12.93 12.93 12.99 12.66 13.02 3,018,509 12.896 1.65%
2002-03-08 0 42.40 42.40 42.50 42.30 43.30 2,268,297 97,210,716 42.856 12.72 12.72 12.75 12.69 12.99 7,559,719 12.859 -0.70%
2002-03-07 0 42.70 42.70 42.90 42.40 43.40 1,773,884 76,140,149 42.923 12.81 12.81 12.87 12.72 13.02 5,911,953 12.879 0.71%
2002-03-06 0 42.40 42.40 42.50 41.90 43.90 1,787,800 76,168,090 42.604 12.72 12.72 12.75 12.57 13.17 5,958,332 12.783 -3.85%
2002-03-05 0 44.10 44.00 44.10 41.90 44.20 3,532,277 153,765,812 43.532 13.23 13.20 13.23 12.57 13.26 11,772,277 13.062 6.52%
2002-03-04 0 41.40 41.40 41.50 41.00 41.90 2,358,400 98,091,250 41.592 12.42 12.42 12.45 12.30 12.57 7,860,012 12.480 1.72%
2002-03-01 0 40.70 40.60 40.70 40.30 42.50 2,878,100 118,667,320 41.231 12.21 12.18 12.21 12.09 12.75 9,592,054 12.371 -4.01%
2002-02-28 0 42.40 42.40 42.60 42.00 43.50 4,128,500 175,206,272 42.438 12.72 12.72 12.78 12.60 13.05 13,759,353 12.734 -2.53%
2002-02-27 0 43.50 43.40 43.50 42.50 43.50 2,003,384 86,610,237 43.232 13.05 13.02 13.05 12.75 13.05 6,676,824 12.972 3.08%
2002-02-26 0 42.20 42.20 42.30 41.50 42.70 2,205,247 92,857,453 42.108 12.66 12.66 12.69 12.45 12.81 7,349,588 12.634 2.68%
2002-02-25 0 41.10 41.00 41.20 41.00 42.20 1,845,400 76,430,370 41.417 12.33 12.30 12.36 12.30 12.66 6,150,299 12.427 -2.14%
2002-02-22 0 42.00 41.90 42.00 41.50 42.40 1,220,760 51,279,776 42.006 12.60 12.57 12.60 12.45 12.72 4,068,516 12.604 -0.94%
2002-02-21 0 42.40 42.40 42.80 42.30 43.40 701,682 29,969,101 42.710 12.72 12.72 12.84 12.69 13.02 2,338,547 12.815 -1.17%
2002-02-20 0 42.90 42.70 43.00 41.50 43.00 1,650,179 69,348,053 42.025 12.87 12.81 12.90 12.45 12.90 5,499,672 12.609 2.14%
2002-02-19 0 42.00 42.00 42.10 41.90 43.30 1,318,524 56,036,324 42.499 12.60 12.60 12.63 12.57 12.99 4,394,341 12.752 -3.45%
2002-02-18 0 43.50 43.30 43.50 43.20 43.50 936,692 40,677,018 43.426 13.05 12.99 13.05 12.96 13.05 3,121,782 13.030 0.23%
2002-02-15 0 43.40 43.40 43.50 43.30 44.90 1,882,300 82,622,889 43.895 13.02 13.02 13.05 12.99 13.47 6,273,279 13.171 -1.14%
2002-02-11 0 43.90 43.80 43.90 43.20 44.00 763,355 33,365,907 43.710 13.17 13.14 13.17 12.96 13.20 2,544,089 13.115 2.57%
2002-02-08 0 42.80 42.60 42.80 42.50 42.90 787,000 33,587,836 42.678 12.84 12.78 12.84 12.75 12.87 2,622,892 12.806 0.00%
2002-02-07 0 42.80 42.70 42.80 42.00 42.80 2,062,000 87,580,293 42.473 12.84 12.81 12.84 12.60 12.84 6,872,178 12.744 0.94%
2002-02-06 0 42.40 42.40 42.50 41.40 42.40 666,144 27,818,753 41.761 12.72 12.72 12.75 12.42 12.72 2,220,107 12.530 1.68%
2002-02-05 0 41.70 41.70 41.80 41.10 41.80 1,186,094 49,142,050 41.432 12.51 12.51 12.54 12.33 12.54 3,952,982 12.432 -2.57%
2002-02-04 0 42.80 42.60 42.80 40.60 42.90 1,185,233 49,339,485 41.629 12.84 12.78 12.84 12.18 12.87 3,950,113 12.491 4.90%
2002-02-01 0 40.80 40.80 40.90 40.70 42.50 1,346,600 55,981,195 41.572 12.24 12.24 12.27 12.21 12.75 4,487,912 12.474 -2.86%
2002-01-31 0 42.00 42.00 42.10 41.60 43.00 1,751,800 74,257,555 42.389 12.60 12.60 12.63 12.48 12.90 5,838,352 12.719 -1.18%
2002-01-30 0 42.50 42.40 42.60 41.90 43.20 1,372,450 58,420,317 42.566 12.75 12.72 12.78 12.57 12.96 4,574,064 12.772 -2.30%
2002-01-29 0 43.50 43.40 43.60 42.60 43.90 743,844 32,404,649 43.564 13.05 13.02 13.08 12.78 13.17 2,479,063 13.071 2.11%
2002-01-28 0 42.60 42.50 43.10 42.50 44.00 1,719,500 74,098,207 43.093 12.78 12.75 12.93 12.75 13.20 5,730,703 12.930 -0.23%
2002-01-25 0 42.70 42.70 42.80 42.70 43.20 1,232,000 52,869,911 42.914 12.81 12.81 12.84 12.81 12.96 4,105,976 12.876 0.00%
2002-01-24 0 42.70 42.50 42.90 42.10 42.90 868,000 36,849,031 42.453 12.81 12.75 12.87 12.63 12.87 2,892,847 12.738 0.71%
2002-01-23 0 42.40 42.40 42.60 42.30 42.90 926,000 39,495,350 42.652 12.72 12.72 12.78 12.69 12.87 3,086,148 12.798 -1.17%
2002-01-22 0 42.90 42.60 43.00 42.50 43.40 880,250 37,840,801 42.989 12.87 12.78 12.90 12.75 13.02 2,933,673 12.899 -0.92%
2002-01-21 0 43.30 43.30 43.40 41.80 43.40 1,258,020 53,923,151 42.864 12.99 12.99 13.02 12.54 13.02 4,192,695 12.861 3.84%
2002-01-18 0 41.70 41.50 41.80 40.60 41.90 635,600 26,262,840 41.320 12.51 12.45 12.54 12.18 12.57 2,118,311 12.398 1.96%
2002-01-17 0 40.90 40.90 41.00 40.60 41.10 1,451,500 59,271,330 40.835 12.27 12.27 12.30 12.18 12.33 4,837,520 12.252 -0.73%
2002-01-16 0 41.20 41.20 41.30 40.50 41.60 794,100 32,640,563 41.104 12.36 12.36 12.39 12.15 12.48 2,646,555 12.333 -0.96%
2002-01-15 0 41.60 41.60 41.70 41.20 41.70 1,146,600 47,520,795 41.445 12.48 12.48 12.51 12.36 12.51 3,821,358 12.436 -0.72%
2002-01-14 0 41.90 42.00 42.30 40.60 42.30 1,289,108 53,053,716 41.155 12.57 12.60 12.69 12.18 12.69 4,296,304 12.349 1.95%
2002-01-11 0 41.10 41.10 41.20 40.80 41.90 1,507,000 62,346,550 41.371 12.33 12.33 12.36 12.24 12.57 5,022,489 12.413 -1.67%
2002-01-10 0 41.80 41.80 42.00 41.40 43.30 2,579,881 108,487,300 42.051 12.54 12.54 12.60 12.42 12.99 8,598,158 12.618 -4.13%
2002-01-09 0 43.60 43.50 43.70 43.30 44.50 2,282,250 100,026,132 43.828 13.08 13.05 13.11 12.99 13.35 7,606,221 13.151 -1.36%
2002-01-08 0 44.20 44.10 44.20 43.70 44.30 1,249,117 55,026,553 44.052 13.26 13.23 13.26 13.11 13.29 4,163,023 13.218 -0.90%
2002-01-07 0 44.60 44.30 44.60 43.20 44.70 1,670,643 73,768,197 44.156 13.38 13.29 13.38 12.96 13.41 5,567,874 13.249 3.48%
2002-01-04 0 43.10 43.00 43.10 41.80 43.30 1,386,655 59,506,999 42.914 12.93 12.90 12.93 12.54 12.99 4,621,406 12.876 3.11%
2002-01-03 0 41.80 41.80 42.10 41.70 42.30 291,300 12,243,314 42.030 12.54 12.54 12.63 12.51 12.69 970,837 12.611 -1.42%
2002-01-02 0 42.40 42.30 42.40 42.10 42.70 236,000 9,970,200 42.247 12.72 12.69 12.72 12.63 12.81 786,534 12.676 -0.24%
2001-12-31 0 42.50 42.10 42.50 42.00 42.60 676,500 28,548,547 42.200 12.75 12.63 12.75 12.60 12.78 2,254,621 12.662 1.19%
2001-12-28 0 42.00 41.90 42.00 41.80 42.40 678,038 28,475,173 41.996 12.60 12.57 12.60 12.54 12.72 2,259,747 12.601 -0.47%
2001-12-27 0 42.20 42.00 42.10 40.90 42.40 941,600 39,269,218 41.705 12.66 12.60 12.63 12.27 12.72 3,138,139 12.514 3.69%
2001-12-24 0 40.70 40.70 40.80 40.00 41.30 167,675 6,826,250 40.711 12.21 12.21 12.24 12.00 12.39 558,823 12.215 0.49%
2001-12-21 0 40.50 40.40 40.60 40.40 41.50 1,197,500 48,977,967 40.900 12.15 12.12 12.18 12.12 12.45 3,990,996 12.272 -4.48%
2001-12-20 0 42.40 42.30 42.40 41.10 42.50 1,931,885 80,400,114 41.617 12.72 12.69 12.72 12.33 12.75 6,438,534 12.487 3.41%
2001-12-19 0 41.00 41.50 41.70 40.60 41.50 939,700 38,338,436 40.799 12.30 12.45 12.51 12.18 12.45 3,131,807 12.242 0.74%
2001-12-18 0 40.70 40.60 40.70 40.30 42.00 908,307 36,917,591 40.644 12.21 12.18 12.21 12.09 12.60 3,027,181 12.195 -0.97%
2001-12-17 0 41.10 40.90 41.10 40.00 41.50 1,044,552 42,644,372 40.826 12.33 12.27 12.33 12.00 12.45 3,481,255 12.250 1.99%
2001-12-14 0 40.30 40.10 40.70 39.20 40.80 1,040,650 41,704,155 40.075 12.09 12.03 12.21 11.76 12.24 3,468,250 12.025 1.26%
2001-12-13 0 39.80 39.60 39.70 39.70 40.90 1,327,500 53,339,229 40.180 11.94 11.88 11.91 11.91 12.27 4,424,256 12.056 -1.49%
2001-12-12 0 40.40 40.20 40.40 39.40 40.70 2,103,500 84,015,816 39.941 12.12 12.06 12.12 11.82 12.21 7,010,488 11.984 1.00%
2001-12-11 0 40.00 39.90 40.20 39.80 41.40 1,207,609 48,875,109 40.473 12.00 11.97 12.06 11.94 12.42 4,024,687 12.144 -3.15%
2001-12-10 0 41.30 41.20 41.30 41.10 41.80 1,091,500 45,284,982 41.489 12.39 12.36 12.39 12.33 12.54 3,637,722 12.449 -1.20%
2001-12-07 0 41.80 41.70 41.90 41.70 42.30 1,244,646 52,341,117 42.053 12.54 12.51 12.57 12.51 12.69 4,148,123 12.618 -1.18%
2001-12-06 0 42.30 42.30 42.50 41.90 43.10 3,213,284 136,533,328 42.490 12.69 12.69 12.75 12.57 12.93 10,709,146 12.749 1.20%
2001-12-05 0 41.80 41.60 41.90 38.90 42.20 3,411,754 138,995,947 40.740 12.54 12.48 12.57 11.67 12.66 11,370,602 12.224 7.46%
2001-12-04 0 38.90 38.80 39.00 37.70 39.10 1,704,500 65,352,678 38.341 11.67 11.64 11.70 11.31 11.73 5,680,712 11.504 1.83%
2001-12-03 0 38.20 38.10 38.20 37.10 38.20 1,314,102 49,730,660 37.844 11.46 11.43 11.46 11.13 11.46 4,379,604 11.355 0.79%
2001-11-30 0 37.90 37.30 37.50 37.60 38.80 1,788,801 68,333,354 38.201 11.37 11.19 11.25 11.28 11.64 5,961,668 11.462 -0.26%
2001-11-29 0 38.00 37.90 38.00 36.70 38.20 1,808,752 68,310,680 37.767 11.40 11.37 11.40 11.01 11.46 6,028,160 11.332 2.70%
2001-11-28 0 37.00 36.80 37.00 36.60 37.90 1,400,500 52,086,308 37.191 11.10 11.04 11.10 10.98 11.37 4,667,549 11.159 -0.54%
2001-11-27 0 37.20 37.00 37.20 37.00 37.70 1,291,505 48,014,709 37.177 11.16 11.10 11.16 11.10 11.31 4,304,293 11.155 0.00%
2001-11-26 0 37.20 37.10 37.20 37.00 37.70 1,289,460 48,031,624 37.249 11.16 11.13 11.16 11.10 11.31 4,297,478 11.177 0.27%
2001-11-23 0 37.10 37.10 37.20 36.90 37.20 654,500 24,276,093 37.091 11.13 11.13 11.16 11.07 11.16 2,181,300 11.129 -0.27%
2001-11-22 0 37.20 37.30 37.40 37.00 37.60 1,282,700 47,960,447 37.390 11.16 11.19 11.22 11.10 11.28 4,274,948 11.219 -0.53%
2001-11-21 0 37.40 37.30 37.50 37.00 37.80 1,555,600 58,121,932 37.363 11.22 11.19 11.25 11.10 11.34 5,184,462 11.211 0.27%
2001-11-20 0 37.30 37.30 37.40 36.10 37.50 2,058,560 76,202,387 37.017 11.19 11.19 11.22 10.83 11.25 6,860,713 11.107 1.91%
2001-11-19 0 36.60 36.40 36.60 36.10 37.10 1,242,724 45,501,819 36.615 10.98 10.92 10.98 10.83 11.13 4,141,717 10.986 -2.40%
2001-11-16 0 37.50 37.40 37.50 37.00 37.70 1,628,000 60,751,391 37.317 11.25 11.22 11.25 11.10 11.31 5,425,754 11.197 -0.79%
2001-11-15 0 37.80 37.70 37.80 35.40 37.90 2,068,975 75,570,619 36.526 11.34 11.31 11.34 10.62 11.37 6,895,424 10.960 5.59%
2001-11-14 0 35.80 35.70 35.80 35.10 35.80 1,384,627 49,023,288 35.405 10.74 10.71 10.74 10.53 10.74 4,614,648 10.623 2.87%
2001-11-13 0 34.80 34.70 34.90 34.00 34.90 972,680 33,502,416 34.443 10.44 10.41 10.47 10.20 10.47 3,241,722 10.335 1.16%
2001-11-12 0 34.40 34.40 34.50 34.10 35.00 1,539,800 53,099,100 34.484 10.32 10.32 10.35 10.23 10.50 5,131,804 10.347 -1.43%
2001-11-09 0 34.90 34.30 34.90 33.40 35.00 1,366,800 47,035,990 34.413 10.47 10.29 10.47 10.02 10.50 4,555,234 10.326 0.87%
2001-11-08 0 34.60 34.60 34.80 33.50 35.00 1,270,178 43,868,542 34.537 10.38 10.38 10.44 10.05 10.50 4,233,215 10.363 3.28%
2001-11-07 0 33.50 33.50 33.60 33.40 34.10 1,942,036 65,797,995 33.881 10.05 10.05 10.08 10.02 10.23 6,472,365 10.166 -1.18%
2001-11-06 0 33.90 33.80 33.90 33.60 35.30 1,906,500 65,521,150 34.367 10.17 10.14 10.17 10.08 10.59 6,353,932 10.312 -3.14%
2001-11-05 0 35.00 34.80 35.00 33.30 35.20 1,108,535 38,098,468 34.368 10.50 10.44 10.50 9.992 10.56 3,694,496 10.312 5.11%
2001-11-02 0 33.30 33.10 33.40 32.90 33.40 840,035 27,811,499 33.108 9.992 9.932 10.02 9.872 10.02 2,799,646 9.9339 1.83%
2001-11-01 0 32.70 32.60 32.70 32.60 32.80 1,420,316 46,429,787 32.690 9.812 9.782 9.812 9.782 9.842 4,733,591 9.8086 0.31%
2001-10-31 0 32.60 32.50 32.70 32.20 32.90 1,399,000 45,518,930 32.537 9.782 9.752 9.812 9.662 9.872 4,662,549 9.7627 -1.21%
2001-10-30 0 33.00 32.80 33.00 32.20 33.20 953,952 31,231,600 32.739 9.902 9.842 9.902 9.662 9.962 3,179,305 9.8234 0.00%
2001-10-29 0 33.00 33.00 33.10 33.00 34.70 3,264,559 109,025,268 33.397 9.902 9.902 9.932 9.902 10.41 10,880,034 10.021 -4.62%
2001-10-26 0 34.60 34.50 34.90 34.00 35.30 1,925,918 66,774,520 34.672 10.38 10.35 10.47 10.20 10.59 6,418,648 10.403 1.47%
2001-10-24 0 34.10 34.00 34.10 33.70 34.50 1,718,500 58,498,539 34.040 10.23 10.20 10.23 10.11 10.35 5,727,370 10.214 0.59%
2001-10-23 0 33.90 33.80 34.00 33.50 34.10 1,099,867 37,117,461 33.747 10.17 10.14 10.20 10.05 10.23 3,665,607 10.126 1.80%
2001-10-22 0 33.30 33.10 33.30 33.00 34.40 1,634,705 54,752,139 33.494 9.992 9.932 9.992 9.902 10.32 5,448,101 10.050 -3.20%
2001-10-19 0 34.40 34.40 34.50 33.80 34.40 1,411,200 48,119,240 34.098 10.32 10.32 10.35 10.14 10.32 4,703,209 10.231 1.18%
2001-10-18 0 34.00 34.00 34.10 33.80 35.00 1,312,000 44,980,750 34.284 10.20 10.20 10.23 10.14 10.50 4,372,598 10.287 -3.13%
2001-10-17 0 35.10 35.10 35.30 34.70 35.60 1,939,625 68,367,781 35.248 10.53 10.53 10.59 10.41 10.68 6,464,330 10.576 1.15%
2001-10-16 0 34.70 34.60 34.70 34.60 35.00 1,655,500 57,654,470 34.826 10.41 10.38 10.41 10.38 10.50 5,517,406 10.450 -0.57%
2001-10-15 0 34.90 34.90 35.00 34.80 35.30 1,034,000 36,068,714 34.883 10.47 10.47 10.50 10.44 10.59 3,446,087 10.467 -1.97%
2001-10-12 0 35.60 35.20 35.60 34.20 35.60 1,117,398 38,806,855 34.730 10.68 10.56 10.68 10.26 10.68 3,724,034 10.421 0.85%
2001-10-11 0 35.30 35.00 35.10 34.10 35.40 2,402,071 83,412,532 34.725 10.59 10.50 10.53 10.23 10.62 8,005,557 10.419 3.52%
2001-10-10 0 34.10 34.00 34.10 33.00 34.30 1,149,800 38,989,921 33.910 10.23 10.20 10.23 9.902 10.29 3,832,022 10.175 -0.87%
2001-10-09 0 34.40 34.40 34.50 34.10 34.80 2,013,250 69,373,527 34.458 10.32 10.32 10.35 10.23 10.44 6,709,705 10.339 1.78%
2001-10-08 0 33.80 33.80 34.00 32.00 34.20 1,818,151 60,784,554 33.432 10.14 10.14 10.20 9.602 10.26 6,059,485 10.031 -0.88%
2001-10-05 0 34.10 34.10 34.20 32.00 34.60 3,558,266 118,656,002 33.347 10.23 10.23 10.26 9.602 10.38 11,858,893 10.006 5.25%
2001-10-04 0 32.40 32.40 32.50 30.70 32.60 4,166,671 131,648,600 31.596 9.722 9.722 9.752 9.212 9.782 13,886,569 9.4803 7.28%
2001-10-03 0 30.20 30.20 30.30 29.50 30.50 3,765,000 113,073,231 30.033 9.062 9.062 9.092 8.851 9.152 12,547,890 9.0113 2.90%
2001-09-28 0 29.35 29.25 29.30 29.05 29.60 2,485,966 72,745,359 29.262 8.806 8.776 8.791 8.716 8.881 8,285,160 8.7802 -0.34%
2001-09-27 0 29.45 29.25 29.45 28.75 29.45 2,386,783 69,364,467 29.062 8.836 8.776 8.836 8.626 8.836 7,954,606 8.7200 1.55%
2001-09-26 0 29.00 29.00 29.10 28.55 29.70 2,838,123 81,895,624 28.856 8.701 8.701 8.731 8.566 8.911 9,458,820 8.6581 -2.36%
2001-09-25 0 29.70 29.65 29.80 28.15 29.75 3,490,500 100,746,196 28.863 8.911 8.896 8.942 8.446 8.927 11,633,044 8.6603 6.07%
2001-09-24 0 28.00 28.00 28.20 26.80 28.20 3,265,184 89,940,615 27.545 8.401 8.401 8.461 8.041 8.461 10,882,117 8.2650 0.18%
2001-09-21 0 27.95 27.95 28.05 27.90 28.70 3,492,012 98,666,841 28.255 8.386 8.386 8.416 8.371 8.611 11,638,083 8.4779 -4.28%
2001-09-20 0 29.20 29.20 29.25 28.90 29.80 2,897,500 84,628,540 29.207 8.761 8.761 8.776 8.671 8.942 9,656,710 8.7637 -3.63%
2001-09-19 0 30.30 30.10 30.30 28.60 30.50 2,827,340 82,695,491 29.249 9.092 9.032 9.092 8.581 9.152 9,422,882 8.7760 5.21%
2001-09-18 0 28.80 28.80 28.95 28.70 31.10 2,218,692 66,156,948 29.818 8.641 8.641 8.686 8.611 9.332 7,394,397 8.9469 -6.49%
2001-09-17 0 30.80 30.60 30.90 30.60 31.30 2,106,570 65,571,951 31.127 9.242 9.182 9.272 9.182 9.392 7,020,720 9.3398 -6.95%
2001-09-14 0 33.10 33.00 33.20 32.00 33.20 2,007,911 65,219,715 32.481 9.932 9.902 9.962 9.602 9.962 6,691,912 9.7461 4.75%
2001-09-13 0 31.60 31.70 31.90 31.60 32.80 1,673,376 53,848,387 32.179 9.482 9.512 9.572 9.482 9.842 5,576,982 9.6555 -0.75%
2001-09-12 0 32.20 32.20 32.40 30.00 34.00 3,279,000 105,714,061 32.240 9.554 9.554 9.613 8.901 10.09 11,051,722 9.5654 -12.26%
2001-09-11 0 36.70 36.50 36.60 35.80 37.00 995,924 36,192,802 36.341 10.89 10.83 10.86 10.62 10.98 3,356,717 10.782 2.51%
2001-09-10 0 35.80 35.70 35.80 35.20 35.90 813,788 28,975,312 35.605 10.62 10.59 10.62 10.44 10.65 2,742,836 10.564 0.85%
2001-09-07 0 35.50 35.40 35.50 35.20 36.30 2,141,246 76,058,422 35.521 10.53 10.50 10.53 10.44 10.77 7,216,974 10.539 -2.74%
2001-09-06 0 36.50 36.30 36.50 36.40 36.90 1,100,750 40,203,275 36.524 10.83 10.77 10.83 10.80 10.95 3,710,028 10.836 -1.08%
2001-09-05 0 36.90 36.80 36.90 36.70 37.50 1,511,095 55,857,248 36.965 10.95 10.92 10.95 10.89 11.13 5,093,078 10.967 -1.86%
2001-09-04 0 37.60 37.60 37.70 36.90 38.00 1,967,600 73,552,163 37.382 11.16 11.16 11.19 10.95 11.27 6,631,708 11.091 -0.53%
2001-09-03 0 37.80 37.80 37.90 37.50 38.10 532,700 20,095,221 37.723 11.22 11.22 11.24 11.13 11.30 1,795,441 11.192 -0.26%
2001-08-31 0 37.90 37.80 37.90 37.70 38.20 1,217,620 46,112,029 37.871 11.24 11.22 11.24 11.19 11.33 4,103,934 11.236 -0.79%
2001-08-30 0 38.20 38.10 38.20 37.50 38.20 1,239,500 46,866,269 37.811 11.33 11.30 11.33 11.13 11.33 4,177,679 11.218 0.00%
2001-08-29 0 38.20 38.10 38.20 38.00 38.60 1,605,500 61,352,853 38.214 11.33 11.30 11.33 11.27 11.45 5,411,266 11.338 -1.04%
2001-08-28 0 38.60 38.60 38.70 38.40 39.10 1,952,277 75,392,301 38.618 11.45 11.45 11.48 11.39 11.60 6,580,062 11.458 -2.53%
2001-08-27 0 39.60 39.40 39.60 39.30 39.70 477,500 18,841,914 39.460 11.75 11.69 11.75 11.66 11.78 1,609,392 11.707 2.06%
2001-08-24 0 38.80 38.50 38.90 37.90 39.20 1,955,000 75,057,107 38.392 11.51 11.42 11.54 11.24 11.63 6,589,240 11.391 -0.77%
2001-08-23 0 39.10 39.10 39.30 38.80 40.00 2,052,104 80,641,306 39.297 11.60 11.60 11.66 11.51 11.87 6,916,524 11.659 -2.25%
2001-08-22 0 40.00 39.50 40.00 39.40 40.00 328,700 13,044,722 39.686 11.87 11.72 11.87 11.69 11.87 1,107,869 11.775 0.25%
2001-08-21 0 39.90 39.60 39.90 39.50 40.10 1,114,312 44,379,164 39.827 11.84 11.75 11.84 11.72 11.90 3,755,739 11.816 1.01%
2001-08-20 0 39.50 39.50 39.60 39.30 40.00 1,197,117 47,347,711 39.551 11.72 11.72 11.75 11.66 11.87 4,034,829 11.735 -0.75%
2001-08-17 0 39.80 39.80 40.00 39.80 40.20 1,040,000 41,495,247 39.899 11.81 11.81 11.87 11.81 11.93 3,505,273 11.838 0.25%
2001-08-16 0 39.70 39.70 39.80 39.50 40.00 1,496,000 59,480,430 39.760 11.78 11.78 11.81 11.72 11.87 5,042,201 11.797 -1.49%
2001-08-15 0 40.30 40.20 40.40 39.60 40.30 1,039,000 41,384,087 39.831 11.96 11.93 11.99 11.75 11.96 3,501,903 11.818 -0.74%
2001-08-14 0 40.60 40.50 40.60 40.00 40.70 1,600,718 64,776,985 40.467 12.05 12.02 12.05 11.87 12.08 5,395,148 12.007 1.50%
2001-08-13 0 40.00 39.90 40.00 38.70 40.10 568,200 22,367,410 39.365 11.87 11.84 11.87 11.48 11.90 1,915,093 11.680 2.30%
2001-08-10 0 39.10 39.10 39.20 37.70 39.40 2,196,770 84,710,965 38.562 11.60 11.60 11.63 11.19 11.69 7,404,115 11.441 3.71%
2001-08-09 0 37.70 37.70 37.90 37.40 39.00 4,261,000 161,351,224 37.867 11.19 11.19 11.24 11.10 11.57 14,361,509 11.235 -4.31%
2001-08-08 0 39.40 39.30 39.40 39.40 40.60 3,259,636 129,949,342 39.866 11.69 11.66 11.69 11.69 12.05 10,986,457 11.828 -2.96%
2001-08-07 0 40.60 40.50 40.80 40.30 41.60 1,513,767 61,482,100 40.615 12.05 12.02 12.11 11.96 12.34 5,102,084 12.050 -2.40%
2001-08-06 0 41.60 41.50 41.70 41.50 42.20 1,291,193 54,129,458 41.922 12.34 12.31 12.37 12.31 12.52 4,351,908 12.438 -1.42%
2001-08-03 0 42.20 42.40 42.50 42.20 42.70 1,029,734 43,793,485 42.529 12.52 12.58 12.61 12.52 12.67 3,470,672 12.618 -1.63%
2001-08-02 0 42.90 42.80 42.90 42.50 43.20 1,783,300 76,300,724 42.786 12.73 12.70 12.73 12.61 12.82 6,010,533 12.695 -0.23%
2001-08-01 0 43.00 42.90 43.00 41.60 43.10 3,060,260 130,236,710 42.557 12.76 12.73 12.76 12.34 12.79 10,314,469 12.627 3.12%
2001-07-31 0 41.70 41.60 41.90 40.50 41.80 1,502,939 62,021,119 41.267 12.37 12.34 12.43 12.02 12.40 5,065,588 12.244 2.96%
2001-07-30 0 40.50 40.40 40.50 40.00 40.70 1,761,500 71,162,879 40.399 12.02 11.99 12.02 11.87 12.08 5,937,057 11.986 0.50%
2001-07-27 0 40.30 40.30 40.40 40.20 40.40 1,540,100 61,957,733 40.230 11.96 11.96 11.99 11.93 11.99 5,190,838 11.936 0.25%
2001-07-26 0 40.20 40.10 40.30 39.90 41.00 2,994,400 120,407,827 40.211 11.93 11.90 11.96 11.84 12.16 10,092,491 11.930 -1.95%
2001-07-24 0 41.00 40.90 41.00 40.70 41.20 635,000 26,084,470 41.078 12.16 12.13 12.16 12.08 12.22 2,140,239 12.188 -0.24%
2001-07-23 0 41.10 41.00 41.20 40.90 41.50 1,324,500 54,552,777 41.187 12.19 12.16 12.22 12.13 12.31 4,464,168 12.220 -1.44%
2001-07-20 0 41.70 41.50 41.70 40.60 41.80 2,693,245 111,222,130 41.297 12.37 12.31 12.37 12.05 12.40 9,077,461 12.253 2.71%
2001-07-19 0 40.60 40.50 40.70 40.00 40.70 2,011,526 81,488,531 40.511 12.05 12.02 12.08 11.87 12.08 6,779,758 12.019 0.50%
2001-07-18 0 40.40 40.20 40.40 39.70 40.40 785,626 31,535,010 40.140 11.99 11.93 11.99 11.78 11.99 2,647,917 11.909 1.76%
2001-07-17 0 39.70 39.60 39.70 39.60 40.00 587,519 23,345,978 39.737 11.78 11.75 11.78 11.75 11.87 1,980,206 11.790 -0.75%
2001-07-16 0 40.00 39.90 40.00 39.60 41.00 1,805,000 72,926,683 40.403 11.87 11.84 11.87 11.75 12.16 6,083,672 11.987 -2.20%
2001-07-13 0 40.90 40.90 41.00 40.70 41.60 2,083,733 85,324,108 40.948 12.13 12.13 12.16 12.08 12.34 7,023,129 12.149 0.00%
2001-07-12 0 40.90 40.70 40.90 39.40 41.10 1,535,515 62,534,539 40.725 12.13 12.08 12.13 11.69 12.19 5,175,384 12.083 1.74%
2001-07-11 0 40.20 40.20 40.30 39.30 40.20 1,959,497 78,333,982 39.977 11.93 11.93 11.96 11.66 11.93 6,604,397 11.861 1.77%
2001-07-10 0 39.50 39.40 39.50 39.20 40.10 1,848,396 73,185,046 39.594 11.72 11.69 11.72 11.63 11.90 6,229,936 11.747 1.28%
2001-07-09 0 39.00 39.00 39.10 38.80 39.50 2,368,430 92,748,785 39.160 11.57 11.57 11.60 11.51 11.72 7,982,687 11.619 -2.26%
2001-07-05 0 39.90 39.80 39.90 39.80 40.90 1,951,763 78,690,138 40.317 11.84 11.81 11.84 11.81 12.13 6,578,330 11.962 -0.99%
2001-07-04 0 40.30 40.20 40.50 39.80 40.50 1,894,000 76,173,356 40.218 11.96 11.93 12.02 11.81 12.02 6,383,642 11.933 1.00%
2001-07-03 0 39.90 39.80 39.90 39.70 40.60 3,888,350 155,618,871 40.022 11.84 11.81 11.84 11.78 12.05 13,105,509 11.874 -1.24%
2001-06-29 0 40.40 40.40 40.50 39.30 40.50 3,156,015 126,182,993 39.982 11.99 11.99 12.02 11.66 12.02 10,637,207 11.862 3.59%
2001-06-28 0 39.00 38.90 39.00 38.60 39.10 2,242,500 87,228,551 38.898 11.57 11.54 11.57 11.45 11.60 7,558,246 11.541 0.00%
2001-06-27 0 39.00 38.90 39.00 38.80 39.50 2,698,000 105,371,292 39.055 11.57 11.54 11.57 11.51 11.72 9,093,488 11.588 -1.02%
2001-06-26 0 39.40 39.20 39.30 39.00 39.90 2,008,634 79,319,375 39.489 11.69 11.63 11.66 11.57 11.84 6,770,011 11.716 -1.50%
2001-06-22 0 40.00 39.90 40.00 39.90 40.70 1,857,500 74,616,775 40.171 11.87 11.84 11.87 11.84 12.08 6,260,620 11.918 -0.50%
2001-06-21 0 40.20 40.00 40.20 39.90 40.90 2,476,000 99,892,948 40.344 11.93 11.87 11.93 11.84 12.13 8,345,247 11.970 -1.47%
2001-06-20 0 40.80 40.60 40.80 40.00 41.20 2,170,263 87,981,316 40.539 12.11 12.05 12.11 11.87 12.22 7,314,774 12.028 1.49%
2001-06-19 0 40.20 40.00 40.10 39.30 40.70 2,438,470 97,072,254 39.809 11.93 11.87 11.90 11.66 12.08 8,218,754 11.811 1.26%
2001-06-18 0 39.70 39.70 39.80 39.40 41.00 3,219,800 129,354,123 40.175 11.78 11.78 11.81 11.69 12.16 10,852,191 11.920 -3.41%
2001-06-15 0 41.10 41.00 41.30 40.40 42.40 4,817,000 197,834,557 41.070 12.19 12.16 12.25 11.99 12.58 16,235,482 12.185 -3.07%
2001-06-14 0 42.40 42.30 42.40 42.30 42.90 2,313,023 98,397,944 42.541 12.58 12.55 12.58 12.55 12.73 7,795,940 12.622 -1.40%
2001-06-13 0 43.00 42.90 43.30 42.90 44.40 2,728,023 118,133,104 43.304 12.76 12.73 12.85 12.73 13.17 9,194,679 12.848 -2.27%
2001-06-12 0 44.00 44.00 44.10 43.70 45.00 2,393,400 105,934,024 44.261 13.05 13.05 13.08 12.97 13.35 8,066,847 13.132 -2.44%
2001-06-11 0 45.10 45.10 45.20 45.00 45.50 1,358,407 61,566,506 45.323 13.38 13.38 13.41 13.35 13.50 4,578,450 13.447 -0.88%
2001-06-08 0 45.50 45.30 45.70 45.00 45.90 1,873,881 85,253,732 45.496 13.50 13.44 13.56 13.35 13.62 6,315,832 13.498 0.22%
2001-06-07 0 45.40 45.20 45.50 44.70 45.50 2,082,191 93,680,921 44.992 13.47 13.41 13.50 13.26 13.50 7,017,931 13.349 0.00%
2001-06-06 0 45.40 45.40 45.50 45.10 45.90 2,025,553 91,922,284 45.381 13.47 13.47 13.50 13.38 13.62 6,827,035 13.464 0.44%
2001-06-05 0 45.20 45.20 45.30 43.90 45.30 2,433,415 108,496,050 44.586 13.41 13.41 13.44 13.02 13.44 8,201,716 13.228 2.26%
2001-06-04 0 44.20 44.10 44.20 43.40 44.30 842,926 37,025,437 43.925 13.11 13.08 13.11 12.88 13.14 2,841,044 13.032 2.31%
2001-06-01 0 43.20 43.20 43.30 42.60 43.30 917,447 39,461,648 43.012 12.82 12.82 12.85 12.64 12.85 3,092,214 12.762 1.41%
2001-05-31 0 42.60 42.60 42.70 42.40 43.70 2,048,185 87,820,248 42.877 12.64 12.64 12.67 12.58 12.97 6,903,316 12.721 -2.74%
2001-05-30 0 43.80 43.70 43.80 43.70 44.20 1,613,000 71,023,269 44.032 13.00 12.97 13.00 12.97 13.11 5,436,544 13.064 -1.57%
2001-05-29 0 44.50 44.50 44.60 43.80 44.60 937,272 41,511,962 44.290 13.20 13.20 13.23 13.00 13.23 3,159,033 13.141 0.45%
2001-05-28 0 44.30 44.40 44.50 44.00 44.60 527,000 23,407,115 44.416 13.14 13.17 13.20 13.05 13.23 1,776,230 13.178 -0.45%
2001-05-25 0 44.50 44.50 44.60 44.30 45.50 1,165,000 52,137,089 44.753 13.20 13.20 13.23 13.14 13.50 3,926,580 13.278 -0.89%
2001-05-24 0 44.90 44.80 44.90 44.50 45.50 2,683,000 121,204,147 45.175 13.32 13.29 13.32 13.20 13.50 9,042,931 13.403 -2.18%
2001-05-23 0 45.90 45.90 46.20 45.20 46.60 2,892,078 133,262,779 46.079 13.62 13.62 13.71 13.41 13.83 9,747,619 13.671 0.66%
2001-05-22 0 45.60 45.50 45.60 44.00 45.80 5,333,500 241,141,450 45.213 13.53 13.50 13.53 13.05 13.59 17,976,322 13.414 4.35%
2001-05-21 0 43.70 43.60 43.70 42.70 43.80 3,688,000 160,388,112 43.489 12.97 12.94 12.97 12.67 13.00 12,430,239 12.903 0.92%
2001-05-18 0 43.30 43.20 43.30 43.20 44.00 2,160,000 93,784,163 43.419 12.85 12.82 12.85 12.82 13.05 7,280,183 12.882 -1.59%
2001-05-17 0 44.00 43.90 44.00 43.20 44.00 2,904,694 126,961,306 43.709 13.05 13.02 13.05 12.82 13.05 9,790,141 12.968 2.56%
2001-05-16 0 42.90 42.80 42.90 42.40 43.10 1,858,551 79,723,830 42.896 12.73 12.70 12.73 12.58 12.79 6,264,163 12.727 0.94%
2001-05-15 0 42.50 42.50 42.60 41.80 42.70 1,912,580 80,844,876 42.270 12.61 12.61 12.64 12.40 12.67 6,446,265 12.541 0.71%
2001-05-14 0 42.20 42.10 42.20 41.90 42.30 1,268,400 53,461,800 42.149 12.52 12.49 12.52 12.43 12.55 4,275,085 12.505 -0.94%
2001-05-11 0 42.60 42.70 42.80 42.30 43.10 2,782,500 118,605,548 42.626 12.64 12.67 12.70 12.55 12.79 9,378,291 12.647 0.24%
2001-05-10 0 42.50 42.50 42.60 42.40 43.50 4,295,597 183,958,403 42.825 12.61 12.61 12.64 12.58 12.91 14,478,117 12.706 -1.71%
2001-05-09 0 44.00 43.90 44.00 42.30 44.10 5,113,500 219,892,235 43.002 12.83 12.80 12.83 12.33 12.86 17,537,747 12.538 3.77%
2001-05-08 0 42.40 42.30 42.40 42.00 42.50 1,911,098 80,901,168 42.332 12.36 12.33 12.36 12.25 12.39 6,554,484 12.343 0.00%
2001-05-07 0 42.40 42.40 42.50 42.30 42.90 1,911,500 81,063,514 42.408 12.36 12.36 12.39 12.33 12.51 6,555,863 12.365 0.47%
2001-05-04 0 42.20 42.30 42.40 42.00 42.40 3,477,298 146,607,917 42.161 12.30 12.33 12.36 12.25 12.36 11,926,073 12.293 -0.94%
2001-05-03 0 42.60 42.50 42.60 42.50 43.80 3,590,005 154,167,263 42.943 12.42 12.39 12.42 12.39 12.77 12,312,623 12.521 -2.74%
2001-05-02 0 43.80 43.70 43.80 43.40 44.60 2,869,536 125,920,901 43.882 12.77 12.74 12.77 12.65 13.00 9,841,634 12.795 1.86%
2001-04-27 0 43.00 42.90 43.00 42.30 43.00 1,052,640 45,027,361 42.776 12.54 12.51 12.54 12.33 12.54 3,610,234 12.472 0.47%
2001-04-26 0 42.80 42.80 42.90 42.70 43.20 2,562,500 110,029,217 42.938 12.48 12.48 12.51 12.45 12.60 8,788,594 12.520 -0.23%
2001-04-25 0 42.90 42.80 43.00 42.30 43.00 2,776,614 118,551,938 42.697 12.51 12.48 12.54 12.33 12.54 9,522,940 12.449 0.94%
2001-04-24 0 42.50 42.50 42.60 42.20 44.60 3,767,647 160,547,648 42.612 12.39 12.39 12.42 12.30 13.00 12,921,881 12.424 -4.71%
2001-04-23 0 44.60 44.50 44.80 44.60 45.50 626,218 28,148,120 44.949 13.00 12.97 13.06 13.00 13.27 2,147,737 13.106 -2.19%
2001-04-20 0 45.60 45.50 45.60 43.60 46.00 2,568,201 115,811,806 45.095 13.30 13.27 13.30 12.71 13.41 8,808,147 13.148 3.64%
2001-04-19 0 44.00 43.90 44.00 43.10 44.10 3,354,000 146,194,095 43.588 12.83 12.80 12.83 12.57 12.86 11,503,198 12.709 4.27%
2001-04-18 0 42.20 42.10 42.20 41.60 43.20 3,474,700 147,564,515 42.468 12.30 12.28 12.30 12.13 12.60 11,917,162 12.383 -0.71%
2001-04-17 0 42.50 42.40 42.50 42.20 44.00 1,365,120 58,742,206 43.031 12.39 12.36 12.39 12.30 12.83 4,681,946 12.547 -3.85%
2001-04-12 0 44.20 44.10 44.20 42.60 45.10 4,024,000 176,119,327 43.767 12.89 12.86 12.89 12.42 13.15 13,801,094 12.761 -1.34%
2001-04-11 0 44.80 44.70 44.90 44.40 46.20 3,616,798 163,129,462 45.103 13.06 13.03 13.09 12.95 13.47 12,404,515 13.151 -1.54%
2001-04-10 0 45.50 45.40 45.50 45.30 47.00 1,990,450 91,073,749 45.755 13.27 13.24 13.27 13.21 13.70 6,826,637 13.341 -2.57%
2001-04-09 0 46.70 46.50 46.70 45.70 46.90 875,000 40,659,213 46.468 13.62 13.56 13.62 13.32 13.67 3,000,983 13.549 0.86%
2001-04-06 0 46.30 46.20 46.80 46.00 48.00 2,842,186 133,629,420 47.016 13.50 13.47 13.65 13.41 14.00 9,747,832 13.709 -1.70%
2001-04-04 0 47.10 47.10 47.30 46.50 48.70 2,893,384 137,111,457 47.388 13.73 13.73 13.79 13.56 14.20 9,923,426 13.817 -4.07%
2001-04-03 0 49.10 49.00 49.10 48.00 49.20 2,417,850 117,269,021 48.501 14.32 14.29 14.32 14.00 14.35 8,292,489 14.142 2.08%
2001-04-02 0 48.10 48.00 48.10 47.00 48.30 811,120 38,679,642 47.687 14.02 14.00 14.02 13.70 14.08 2,781,894 13.904 -0.41%
2001-03-30 0 48.30 47.60 48.30 46.50 48.50 3,407,211 160,432,660 47.086 14.08 13.88 14.08 13.56 14.14 11,685,696 13.729 2.33%
2001-03-29 0 47.20 47.10 47.20 46.90 48.00 2,003,410 94,898,440 47.368 13.76 13.73 13.76 13.67 14.00 6,871,086 13.811 -2.07%
2001-03-28 0 48.20 48.10 48.20 48.10 48.90 2,036,825 98,667,970 48.442 14.05 14.02 14.05 14.02 14.26 6,985,689 14.124 -1.03%
2001-03-27 0 48.70 48.60 48.80 48.70 49.70 1,974,100 96,498,347 48.882 14.20 14.17 14.23 14.20 14.49 6,770,562 14.253 -1.42%
2001-03-26 0 49.40 49.20 49.40 48.50 49.40 1,932,961 94,779,427 49.033 14.40 14.35 14.40 14.14 14.40 6,629,467 14.297 0.61%
2001-03-23 0 49.10 48.80 49.10 47.60 49.30 4,237,840 205,065,604 48.389 14.32 14.23 14.32 13.88 14.37 14,534,500 14.109 2.94%
2001-03-22 0 47.70 47.10 47.70 47.00 47.80 1,537,186 72,503,565 47.166 13.91 13.73 13.91 13.70 13.94 5,272,080 13.752 -0.83%
2001-03-21 0 48.10 48.00 48.10 47.00 48.20 2,016,500 95,914,638 47.565 14.02 14.00 14.02 13.70 14.05 6,915,981 13.869 0.00%
2001-03-20 0 48.10 48.00 48.10 47.50 50.50 1,852,500 89,812,812 48.482 14.02 14.00 14.02 13.85 14.72 6,353,511 14.136 -3.61%
2001-03-19 0 49.90 49.80 49.90 47.80 50.00 1,510,700 74,342,024 49.210 14.55 14.52 14.55 13.94 14.58 5,181,241 14.348 3.31%
2001-03-16 0 48.30 48.20 48.30 47.40 48.70 1,283,580 61,491,662 47.906 14.08 14.05 14.08 13.82 14.20 4,402,288 13.968 -1.23%
2001-03-15 0 48.90 48.60 48.90 46.00 49.00 2,496,360 117,602,312 47.110 14.26 14.17 14.26 13.41 14.29 8,561,754 13.736 4.49%
2001-03-14 0 46.80 46.80 46.90 46.80 48.10 1,881,000 88,723,121 47.168 13.65 13.65 13.67 13.65 14.02 6,451,257 13.753 -1.68%
2001-03-13 0 47.60 47.70 47.90 46.90 48.80 3,310,274 158,109,875 47.763 13.88 13.91 13.97 13.67 14.23 11,353,231 13.926 -3.25%
2001-03-12 0 49.20 49.00 49.10 48.90 50.00 3,753,000 186,292,312 49.638 14.35 14.29 14.32 14.26 14.58 12,871,647 14.473 -3.53%
2001-03-09 0 51.00 51.00 51.25 50.75 53.25 1,709,898 88,323,950 51.655 14.87 14.87 14.94 14.80 15.53 5,864,429 15.061 -4.67%
2001-03-08 0 53.50 53.25 53.75 53.25 54.00 1,134,000 60,947,903 53.746 15.60 15.53 15.67 15.53 15.74 3,889,274 15.671 -0.47%
2001-03-07 0 53.75 53.50 53.75 53.00 54.00 793,354 42,510,926 53.584 15.67 15.60 15.67 15.45 15.74 2,720,963 15.623 -0.46%
2001-03-06 0 54.00 53.75 54.00 53.00 54.00 1,416,638 75,967,755 53.625 15.74 15.67 15.74 15.45 15.74 4,858,637 15.636 1.41%
2001-03-05 0 53.25 53.00 53.25 51.25 53.25 864,000 45,231,030 52.351 15.53 15.45 15.53 14.94 15.53 2,963,257 15.264 2.90%
2001-03-02 0 51.75 51.50 51.75 51.50 52.75 1,610,450 83,600,048 51.911 15.09 15.02 15.09 15.02 15.38 5,523,353 15.136 -0.96%
2001-03-01 0 52.25 52.50 52.75 52.25 53.50 1,481,500 78,332,938 52.874 15.23 15.31 15.38 15.23 15.60 5,081,094 15.417 -2.34%
2001-02-28 0 53.50 53.25 53.50 52.50 53.75 1,887,200 100,226,013 53.108 15.60 15.53 15.60 15.31 15.67 6,472,521 15.485 0.47%
2001-02-27 0 53.25 53.25 53.50 50.00 54.00 2,184,002 115,200,076 52.747 15.53 15.53 15.60 14.58 15.74 7,490,461 15.380 4.41%
2001-02-26 0 51.00 50.75 51.00 51.00 52.00 1,632,500 83,996,150 51.452 14.87 14.80 14.87 14.87 15.16 5,598,978 15.002 -1.92%
2001-02-23 0 52.00 51.75 52.00 51.25 53.25 2,258,683 117,442,369 51.996 15.16 15.09 15.16 14.94 15.53 7,746,595 15.161 -2.35%
2001-02-22 0 53.25 53.00 53.25 52.75 53.25 1,098,400 58,378,064 53.148 15.53 15.45 15.53 15.38 15.53 3,767,177 15.497 -0.93%
2001-02-21 0 53.75 53.75 54.00 53.25 54.00 2,130,097 114,018,453 53.527 15.67 15.67 15.74 15.53 15.74 7,305,584 15.607 -0.46%
2001-02-20 0 54.00 54.00 54.25 53.75 54.25 492,097 26,581,742 54.017 15.74 15.74 15.82 15.67 15.82 1,687,743 15.750 0.47%
2001-02-19 0 53.75 53.75 54.00 53.75 54.25 1,238,500 66,856,235 53.982 15.67 15.67 15.74 15.67 15.82 4,247,678 15.739 -0.92%
2001-02-16 0 54.25 54.00 54.25 53.50 54.50 2,071,616 111,910,799 54.021 15.82 15.74 15.82 15.60 15.89 7,105,012 15.751 0.46%
2001-02-15 0 54.00 54.00 54.25 53.75 54.50 1,834,626 99,008,877 53.967 15.74 15.74 15.82 15.67 15.89 6,292,208 15.735 0.47%
2001-02-14 0 53.75 53.75 54.00 53.00 54.00 2,766,200 148,464,051 53.671 15.67 15.67 15.74 15.45 15.74 9,487,223 15.649 1.42%
2001-02-13 0 53.00 53.00 53.25 52.75 53.75 1,461,555 77,408,212 52.963 15.45 15.45 15.53 15.38 15.67 5,012,688 15.442 0.47%
2001-02-12 0 52.75 52.50 52.75 51.75 53.00 2,455,000 128,330,750 52.273 15.38 15.31 15.38 15.09 15.45 8,419,902 15.241 0.00%
2001-02-09 0 52.75 52.50 53.00 51.50 53.00 2,194,100 114,612,870 52.237 15.38 15.31 15.45 15.02 15.45 7,525,095 15.231 1.44%
2001-02-08 0 52.00 52.00 52.25 51.50 52.75 4,175,711 218,095,660 52.230 15.16 15.16 15.23 15.02 15.38 14,321,416 15.229 -1.42%
2001-02-07 0 52.75 52.75 53.00 52.00 53.50 2,771,500 146,403,484 52.825 15.38 15.38 15.45 15.16 15.60 9,505,401 15.402 0.48%
2001-02-06 0 52.50 52.25 52.50 52.00 53.50 3,704,500 193,987,588 52.365 15.31 15.23 15.31 15.16 15.60 12,705,306 15.268 -0.47%
2001-02-05 0 52.75 52.75 53.00 51.50 53.50 4,736,854 250,625,839 52.910 15.38 15.38 15.45 15.02 15.60 16,245,966 15.427 -3.21%
2001-02-02 0 54.50 54.25 54.50 54.00 57.00 4,418,000 245,142,792 55.487 15.89 15.82 15.89 15.74 16.62 15,152,394 16.178 -5.22%
2001-02-01 0 57.50 57.25 57.50 57.00 58.25 3,655,469 211,625,432 57.893 16.77 16.69 16.77 16.62 16.98 12,537,145 16.880 -0.43%
2001-01-31 0 57.75 57.50 58.00 56.50 58.00 2,736,939 157,683,078 57.613 16.84 16.77 16.91 16.47 16.91 9,386,867 16.798 1.76%
2001-01-30 0 56.75 56.75 57.00 56.50 58.50 3,114,928 178,987,440 57.461 16.55 16.55 16.62 16.47 17.06 10,683,254 16.754 -0.87%
2001-01-29 0 57.25 57.25 57.50 57.00 58.25 2,504,482 144,463,848 57.682 16.69 16.69 16.77 16.62 16.98 8,589,610 16.818 -1.72%
2001-01-23 0 58.25 58.00 58.25 58.00 58.75 1,480,518 86,103,874 58.158 16.98 16.91 16.98 16.91 17.13 5,077,726 16.957 -1.27%
2001-01-22 0 59.00 58.75 59.00 56.00 59.00 3,483,162 200,991,316 57.704 17.20 17.13 17.20 16.33 17.20 11,946,184 16.825 3.06%
2001-01-19 0 57.25 56.25 57.25 52.50 57.50 5,676,506 315,487,801 55.578 16.69 16.40 16.69 15.31 16.77 19,468,686 16.205 9.57%
2001-01-18 0 52.25 52.25 52.50 51.75 53.25 4,080,723 213,207,665 52.248 15.23 15.23 15.31 15.09 15.53 13,995,637 15.234 1.46%
2001-01-17 0 51.50 51.25 51.50 50.00 53.00 4,643,000 239,635,588 51.612 15.02 14.94 15.02 14.58 15.45 15,924,075 15.049 -1.90%
2001-01-16 0 52.50 52.50 52.75 52.00 54.00 5,154,300 271,814,008 52.735 15.31 15.31 15.38 15.16 15.74 17,677,679 15.376 -2.33%
2001-01-15 0 53.75 53.50 53.75 52.25 54.50 3,457,119 184,297,971 53.310 15.67 15.60 15.67 15.23 15.89 11,856,865 15.544 0.47%
2001-01-12 0 53.50 53.50 54.00 53.25 58.00 5,080,244 279,469,061 55.011 15.60 15.60 15.74 15.53 16.91 17,423,689 16.040 -6.14%
2001-01-11 0 57.00 56.75 57.00 56.25 59.50 1,655,468 95,259,463 57.542 16.62 16.55 16.62 16.40 17.35 5,677,751 16.778 -4.20%
2001-01-10 0 59.50 59.25 59.50 58.25 59.75 2,003,604 118,213,633 59.000 17.35 17.28 17.35 16.98 17.42 6,871,751 17.203 0.85%
2001-01-09 0 59.00 58.75 59.00 58.00 59.00 1,863,031 108,903,746 58.455 17.20 17.13 17.20 16.91 17.20 6,389,629 17.044 0.43%
2001-01-08 0 58.75 58.75 59.00 57.00 60.25 3,254,791 190,527,669 58.538 17.13 17.13 17.20 16.62 17.57 11,162,941 17.068 1.29%
2001-01-05 0 58.00 57.75 58.00 54.75 59.00 3,395,948 193,982,089 57.122 16.91 16.84 16.91 15.96 17.20 11,647,067 16.655 5.94%
2001-01-04 0 54.75 54.00 54.25 54.25 56.75 2,148,372 119,733,201 55.732 15.96 15.74 15.82 15.82 16.55 7,368,261 16.250 2.82%
2001-01-03 0 53.25 53.25 53.50 53.25 54.25 1,597,900 85,411,250 53.452 15.53 15.53 15.60 15.53 15.82 5,480,310 15.585 -2.74%
2001-01-02 0 54.75 54.50 55.00 54.50 56.25 843,500 46,351,090 54.951 15.96 15.89 16.04 15.89 16.40 2,892,948 16.022 -2.67%
2000-12-29 0 56.25 56.00 56.50 54.75 56.50 1,289,000 71,804,226 55.705 16.40 16.33 16.47 15.96 16.47 4,420,877 16.242 2.27%
2000-12-28 0 55.00 55.00 55.25 54.50 55.25 945,500 51,887,196 54.878 16.04 16.04 16.11 15.89 16.11 3,242,777 16.001 0.92%
2000-12-27 0 54.50 54.25 54.50 53.50 54.75 1,621,500 87,896,517 54.207 15.89 15.82 15.89 15.60 15.96 5,561,251 15.805 1.87%
2000-12-22 0 53.50 53.50 53.75 53.50 54.75 1,420,576 76,873,914 54.115 15.60 15.60 15.67 15.60 15.96 4,872,143 15.778 -0.93%
2000-12-21 0 54.00 53.75 54.00 52.50 54.00 1,843,762 98,687,371 53.525 15.74 15.67 15.74 15.31 15.74 6,323,542 15.606 -0.92%
2000-12-20 0 54.50 54.25 54.75 52.25 55.00 2,703,100 145,296,415 53.752 15.89 15.82 15.96 15.23 16.04 9,270,809 15.672 2.35%
2000-12-19 0 53.25 53.00 53.25 52.00 53.25 1,659,752 86,423,136 52.070 15.53 15.45 15.53 15.16 15.53 5,692,444 15.182 2.40%
2000-12-18 0 52.00 51.75 52.00 50.50 52.00 1,296,862 66,918,739 51.601 15.16 15.09 15.16 14.72 15.16 4,447,842 15.045 1.46%
2000-12-15 0 51.25 51.00 51.25 51.00 52.25 1,783,061 92,581,346 51.923 14.94 14.87 14.94 14.87 15.23 6,115,356 15.139 -1.44%
2000-12-14 0 52.00 51.75 52.00 51.00 53.50 2,395,500 125,378,120 52.339 15.16 15.09 15.16 14.87 15.60 8,215,835 15.261 0.00%
2000-12-13 0 52.00 51.75 52.00 51.00 52.00 1,235,314 63,920,193 51.744 15.16 15.09 15.16 14.87 15.16 4,236,751 15.087 0.97%
2000-12-12 0 51.50 51.25 51.50 50.25 52.75 1,559,300 79,831,025 51.197 15.02 14.94 15.02 14.65 15.38 5,347,924 14.927 -2.83%
2000-12-11 0 53.00 52.75 53.00 52.25 53.00 1,113,342 58,560,005 52.598 15.45 15.38 15.45 15.23 15.45 3,818,424 15.336 0.47%
2000-12-08 0 52.75 52.50 52.75 52.00 54.00 1,183,500 62,570,405 52.869 15.38 15.31 15.38 15.16 15.74 4,059,044 15.415 -0.94%
2000-12-07 0 53.25 52.75 54.00 51.00 54.00 1,358,664 71,408,060 52.558 15.53 15.38 15.74 14.87 15.74 4,659,804 15.324 0.00%
2000-12-06 0 53.25 53.25 53.75 52.25 53.75 2,294,000 121,632,698 53.022 15.53 15.53 15.67 15.23 15.67 7,867,721 15.460 1.91%
2000-12-05 0 52.25 51.75 52.25 49.30 52.25 2,164,770 110,511,907 51.050 15.23 15.09 15.23 14.37 15.23 7,424,502 14.885 5.98%
2000-12-04 0 49.30 49.20 49.30 48.50 49.40 2,025,500 99,251,949 49.001 14.37 14.35 14.37 14.14 14.40 6,946,848 14.287 0.00%
2000-12-01 0 49.30 49.30 49.40 48.80 50.25 2,221,050 110,044,310 49.546 14.37 14.37 14.40 14.23 14.65 7,617,525 14.446 -1.40%
2000-11-30 0 50.00 49.80 49.90 49.80 51.25 1,861,814 94,132,057 50.559 14.58 14.52 14.55 14.52 14.94 6,385,455 14.742 -1.96%
2000-11-29 0 51.00 51.00 51.25 50.00 52.00 857,500 43,552,612 50.790 14.87 14.87 14.94 14.58 15.16 2,940,964 14.809 -3.32%
2000-11-28 0 52.75 52.00 52.75 51.75 54.25 1,700,948 90,302,880 53.090 15.38 15.16 15.38 15.09 15.82 5,833,733 15.479 -1.40%
2000-11-27 0 53.50 53.00 53.50 51.75 53.50 1,552,695 81,780,345 52.670 15.60 15.45 15.60 15.09 15.60 5,325,271 15.357 3.38%
2000-11-24 0 51.75 51.75 52.00 50.00 52.00 863,660 44,213,127 51.193 15.09 15.09 15.16 14.58 15.16 2,962,091 14.926 3.50%
2000-11-23 0 50.00 49.30 50.25 48.50 50.25 849,868 42,103,732 49.541 14.58 14.37 14.65 14.14 14.65 2,914,788 14.445 -0.50%
2000-11-22 0 50.25 49.80 50.25 49.50 50.25 819,000 40,707,795 49.704 14.65 14.52 14.65 14.43 14.65 2,808,920 14.492 0.00%
2000-11-21 0 50.25 49.90 50.25 49.60 50.25 769,900 38,454,931 49.948 14.65 14.55 14.65 14.46 14.65 2,640,522 14.563 -0.99%
2000-11-20 0 50.75 50.50 50.75 49.40 51.00 609,500 30,601,429 50.207 14.80 14.72 14.80 14.40 14.87 2,090,399 14.639 2.53%
2000-11-17 0 49.50 49.30 49.40 48.50 49.80 3,017,786 147,950,906 49.026 14.43 14.37 14.40 14.14 14.52 10,350,087 14.295 1.02%
2000-11-16 0 49.00 48.80 49.00 48.90 49.60 970,200 47,817,088 49.286 14.29 14.23 14.29 14.26 14.46 3,327,490 14.370 0.00%
2000-11-15 0 49.00 49.00 49.10 48.60 49.80 1,912,143 93,400,777 48.846 14.29 14.29 14.32 14.17 14.52 6,558,068 14.242 1.24%
2000-11-14 0 48.40 48.30 48.40 47.90 48.50 774,000 37,204,044 48.067 14.11 14.08 14.11 13.97 14.14 2,654,584 14.015 1.26%
2000-11-13 0 47.80 47.70 48.00 47.70 49.40 935,500 45,065,120 48.172 13.94 13.91 14.00 13.91 14.40 3,208,480 14.046 -4.40%
2000-11-10 0 50.00 50.00 50.25 50.00 50.75 438,150 22,057,685 50.343 14.58 14.58 14.65 14.58 14.80 1,502,721 14.678 -2.44%
2000-11-09 0 51.25 51.25 51.50 50.00 52.00 966,002 49,572,856 51.318 14.94 14.94 15.02 14.58 15.16 3,313,093 14.963 1.49%
2000-11-08 0 50.50 50.50 50.75 50.50 52.75 691,500 35,693,519 51.618 14.72 14.72 14.80 14.72 15.38 2,371,634 15.050 -0.98%
2000-11-07 0 51.00 50.75 51.00 51.00 52.50 1,075,500 55,850,897 51.930 14.87 14.80 14.87 14.87 15.31 3,688,637 15.141 -1.92%
2000-11-06 0 52.00 51.75 52.00 50.75 52.50 2,188,480 113,246,069 51.746 15.16 15.09 15.16 14.80 15.31 7,505,820 15.088 2.97%
2000-11-03 0 50.50 50.50 50.75 50.25 51.00 1,451,893 73,562,742 50.667 14.72 14.72 14.80 14.65 14.87 4,979,551 14.773 1.41%
2000-11-02 0 49.80 49.70 49.80 48.90 50.25 1,536,000 76,677,560 49.920 14.52 14.49 14.52 14.26 14.65 5,268,012 14.555 2.05%
2000-11-01 0 48.80 48.80 48.90 48.30 48.90 1,629,764 79,426,818 48.735 14.23 14.23 14.26 14.08 14.26 5,589,594 14.210 1.46%
2000-10-31 0 48.10 48.00 48.10 47.80 48.50 3,761,690 181,834,962 48.339 14.02 14.00 14.02 13.94 14.14 12,901,451 14.094 0.21%
2000-10-30 0 48.00 47.90 48.00 47.80 48.80 1,190,500 57,227,372 48.070 14.00 13.97 14.00 13.94 14.23 4,083,052 14.016 0.00%
2000-10-27 0 48.00 47.60 48.00 47.70 48.30 2,236,715 107,322,787 47.982 14.00 13.88 14.00 13.91 14.08 7,671,251 13.990 0.63%
2000-10-26 0 47.70 47.50 47.70 47.30 47.90 1,612,000 76,982,868 47.756 13.91 13.85 13.91 13.79 13.97 5,528,669 13.924 -0.21%
2000-10-25 0 47.80 47.60 47.80 47.30 48.10 3,005,143 143,818,115 47.857 13.94 13.88 13.94 13.79 14.02 10,306,725 13.954 0.63%
2000-10-24 0 47.50 47.30 47.50 47.30 48.00 1,741,830 82,744,540 47.504 13.85 13.79 13.85 13.79 14.00 5,973,946 13.851 -1.04%
2000-10-23 0 48.00 47.80 47.90 46.00 48.00 1,387,844 65,964,489 47.530 14.00 13.94 13.97 13.41 14.00 4,759,882 13.858 3.00%
2000-10-20 0 46.60 46.70 47.00 45.30 47.30 1,416,800 65,374,271 46.142 13.59 13.62 13.70 13.21 13.79 4,859,192 13.454 4.25%
2000-10-19 0 44.70 44.70 44.90 44.50 45.50 2,537,829 113,944,242 44.898 13.03 13.03 13.09 12.97 13.27 8,703,980 13.091 -0.67%
2000-10-18 0 45.00 44.90 45.00 43.50 45.30 1,524,396 67,563,526 44.322 13.12 13.09 13.12 12.68 13.21 5,228,214 12.923 -0.66%
2000-10-17 0 45.30 45.20 45.30 45.20 46.50 2,418,736 110,568,996 45.714 13.21 13.18 13.21 13.18 13.56 8,295,528 13.329 -1.95%
2000-10-16 0 46.20 46.10 46.30 46.10 47.10 2,271,161 105,720,375 46.549 13.47 13.44 13.50 13.44 13.73 7,789,390 13.572 0.22%
2000-10-13 0 46.10 46.00 46.10 45.40 46.40 1,667,000 76,650,830 45.981 13.44 13.41 13.44 13.24 13.53 5,717,302 13.407 -1.71%
2000-10-12 0 46.90 46.80 46.90 46.30 46.90 1,443,500 67,237,224 46.579 13.67 13.65 13.67 13.50 13.67 4,950,765 13.581 1.08%
2000-10-11 0 46.40 46.40 46.50 46.30 46.70 1,148,000 53,434,145 46.545 13.53 13.53 13.56 13.50 13.62 3,937,290 13.571 -0.43%
2000-10-10 0 46.60 46.40 46.80 46.40 47.30 1,522,870 71,168,519 46.733 13.59 13.53 13.65 13.53 13.79 5,222,980 13.626 -1.48%
2000-10-09 0 47.30 47.30 47.40 47.20 47.90 1,367,416 65,001,319 47.536 13.79 13.79 13.82 13.76 13.97 4,689,820 13.860 -1.05%
2000-10-05 0 47.80 47.80 47.90 47.30 48.80 2,565,100 122,811,154 47.878 13.94 13.94 13.97 13.79 14.23 8,797,511 13.960 -1.04%
2000-10-04 0 48.30 48.30 48.40 47.70 48.70 842,290 40,643,773 48.254 14.08 14.08 14.11 13.91 14.20 2,888,798 14.069 0.21%
2000-10-03 0 48.20 48.00 48.30 47.70 48.50 1,707,000 82,135,218 48.117 14.05 14.00 14.08 13.91 14.14 5,854,490 14.029 -0.82%
2000-09-29 0 48.60 48.60 48.80 48.40 50.75 1,640,970 80,716,660 49.188 14.17 14.17 14.23 14.11 14.80 5,628,027 14.342 -2.80%
2000-09-28 0 50.00 49.60 50.00 49.00 50.25 3,428,165 169,786,753 49.527 14.58 14.46 14.58 14.29 14.65 11,757,561 14.441 1.83%
2000-09-27 0 49.10 48.80 49.10 47.30 50.00 2,402,790 117,975,791 49.100 14.32 14.23 14.32 13.79 14.58 8,240,838 14.316 1.45%
2000-09-26 0 48.40 48.40 48.50 46.30 48.70 2,749,402 130,333,530 47.404 14.11 14.11 14.14 13.50 14.20 9,429,611 13.822 2.98%
2000-09-25 0 47.00 47.00 47.10 45.90 47.30 2,087,039 96,107,958 46.050 13.70 13.70 13.73 13.38 13.79 7,157,908 13.427 4.68%
2000-09-22 0 44.90 44.70 44.90 44.20 46.70 1,972,954 89,616,361 45.422 13.09 13.03 13.09 12.89 13.62 6,766,631 13.244 -3.85%
2000-09-21 0 46.70 46.70 47.00 46.70 48.40 2,078,000 98,712,025 47.503 13.62 13.62 13.70 13.62 14.11 7,126,907 13.851 -3.11%
2000-09-20 0 48.20 48.10 48.20 47.00 48.60 2,504,000 119,710,920 47.808 14.05 14.02 14.05 13.70 14.17 8,587,957 13.939 2.99%
2000-09-19 0 46.80 46.50 46.80 44.30 47.00 3,618,000 164,922,487 45.584 13.65 13.56 13.65 12.92 13.70 12,408,638 13.291 2.41%
2000-09-18 0 45.70 45.60 45.70 45.60 49.20 3,569,500 169,235,426 47.412 13.32 13.30 13.32 13.30 14.35 12,242,297 13.824 -8.60%
2000-09-15 0 50.00 50.00 50.25 49.60 50.25 2,686,000 134,308,625 50.003 14.58 14.58 14.65 14.46 14.65 9,212,162 14.579 -0.50%
2000-09-14 0 50.25 50.00 50.75 50.00 51.00 2,558,700 129,071,368 50.444 14.65 14.58 14.80 14.58 14.87 8,775,561 14.708 -2.22%
2000-09-12 0 51.75 51.50 52.00 51.25 53.25 3,939,200 207,166,716 52.591 14.98 14.91 15.06 14.84 15.42 13,604,899 15.227 -2.82%
2000-09-11 0 53.25 53.00 53.25 52.75 54.00 4,395,000 233,156,039 53.050 15.42 15.35 15.42 15.27 15.64 15,179,105 15.360 0.47%
2000-09-08 0 53.00 53.00 53.50 53.00 53.50 1,027,388 54,758,713 53.299 15.35 15.35 15.49 15.35 15.49 3,548,312 15.432 0.00%
2000-09-07 0 53.00 53.00 53.25 53.00 54.50 841,249 44,915,568 53.392 15.35 15.35 15.42 15.35 15.78 2,905,440 15.459 -0.93%
2000-09-06 0 53.50 53.50 54.00 53.50 54.50 538,000 29,105,078 54.099 15.49 15.49 15.64 15.49 15.78 1,858,102 15.664 -1.83%
2000-09-05 0 54.50 54.25 54.50 54.00 56.25 1,081,600 59,670,616 55.169 15.78 15.71 15.78 15.64 16.29 3,735,545 15.974 -3.11%
2000-09-04 0 56.25 56.25 56.50 53.75 56.25 2,412,372 133,300,699 55.257 16.29 16.29 16.36 15.56 16.29 8,331,660 15.999 4.65%
2000-09-01 0 53.75 53.50 53.75 53.25 54.00 1,598,881 85,720,790 53.613 15.56 15.49 15.56 15.42 15.64 5,522,089 15.523 0.47%
2000-08-31 0 53.50 53.25 53.50 52.25 54.00 1,216,659 64,674,106 53.157 15.49 15.42 15.49 15.13 15.64 4,202,001 15.391 1.90%
2000-08-30 0 52.50 52.50 52.75 52.50 54.00 1,444,300 76,303,270 52.831 15.20 15.20 15.27 15.20 15.64 4,988,210 15.297 -2.33%
2000-08-29 0 53.75 53.75 54.00 53.00 54.50 1,173,800 63,208,782 53.850 15.56 15.56 15.64 15.35 15.78 4,053,978 15.592 -0.46%
2000-08-28 0 54.00 53.50 54.00 53.25 54.00 554,000 29,817,285 53.822 15.64 15.49 15.64 15.42 15.64 1,913,362 15.584 -0.46%
2000-08-25 0 54.25 54.00 54.25 53.00 54.50 1,506,100 81,219,028 53.927 15.71 15.64 15.71 15.35 15.78 5,201,650 15.614 -0.46%
2000-08-24 0 54.50 54.00 54.50 53.00 55.00 1,363,649 74,081,857 54.326 15.78 15.64 15.78 15.35 15.92 4,709,663 15.730 0.46%
2000-08-23 0 54.25 53.75 54.25 53.50 54.75 1,349,493 72,871,277 53.999 15.71 15.56 15.71 15.49 15.85 4,660,773 15.635 0.46%
2000-08-22 0 54.00 54.00 54.25 53.50 55.75 2,997,281 161,853,388 54.000 15.64 15.64 15.71 15.49 16.14 10,351,773 15.635 -3.14%
2000-08-21 0 55.75 55.50 55.75 55.00 56.00 884,501 49,045,779 55.450 16.14 16.07 16.14 15.92 16.21 3,054,820 16.055 0.45%
2000-08-18 0 55.50 54.75 55.50 54.50 55.50 1,562,000 86,018,465 55.069 16.07 15.85 16.07 15.78 16.07 5,394,713 15.945 1.37%
2000-08-17 0 54.75 54.50 54.75 52.00 56.00 5,435,345 297,252,410 54.689 15.85 15.78 15.85 15.06 16.21 18,772,166 15.835 5.29%
2000-08-16 0 52.00 51.75 52.00 51.75 54.25 3,140,500 167,304,586 53.273 15.06 14.98 15.06 14.98 15.71 10,846,411 15.425 0.97%
2000-08-15 0 51.50 51.00 51.75 51.00 52.25 3,294,332 170,675,822 51.809 14.91 14.77 14.98 14.77 15.13 11,377,704 15.001 0.49%
2000-08-14 0 51.25 51.25 51.75 51.25 52.50 1,784,770 92,624,978 51.897 14.84 14.84 14.98 14.84 15.20 6,164,098 15.027 -1.91%
2000-08-11 0 52.25 52.25 52.50 51.25 52.50 1,329,752 69,479,840 52.250 15.13 15.13 15.20 14.84 15.20 4,592,593 15.129 0.00%
2000-08-10 0 52.25 52.00 52.25 51.75 53.25 1,288,500 67,327,884 52.253 15.13 15.06 15.13 14.98 15.42 4,450,120 15.129 0.48%
2000-08-09 0 52.00 52.00 52.25 51.50 52.25 1,694,850 88,410,448 52.164 15.06 15.06 15.13 14.91 15.13 5,853,539 15.104 -0.48%
2000-08-08 0 52.25 51.00 52.50 51.25 53.75 2,065,500 108,299,809 52.433 15.13 14.77 15.20 14.84 15.56 7,133,661 15.182 -2.34%
2000-08-07 0 53.50 53.25 53.50 52.25 54.00 5,476,700 287,148,108 52.431 15.49 15.42 15.49 15.13 15.64 18,914,995 15.181 2.39%
2000-08-04 0 52.25 51.75 52.25 50.25 52.25 2,363,000 121,465,770 51.403 15.13 14.98 15.13 14.55 15.13 8,161,143 14.883 2.96%
2000-08-03 0 50.75 50.50 50.75 50.00 51.00 2,859,648 145,173,475 50.766 14.69 14.62 14.69 14.48 14.77 9,876,427 14.699 -0.98%
2000-08-02 0 51.25 51.00 51.25 50.50 51.50 1,874,177 95,796,490 51.114 14.84 14.77 14.84 14.62 14.91 6,472,885 14.800 1.49%
2000-08-01 0 50.50 50.25 50.50 50.00 51.00 2,883,155 145,511,009 50.469 14.62 14.55 14.62 14.48 14.77 9,957,614 14.613 1.00%
2000-07-31 0 50.00 49.70 50.00 49.50 50.25 1,576,745 79,127,888 50.184 14.48 14.39 14.48 14.33 14.55 5,445,638 14.531 -0.50%
2000-07-28 0 50.25 50.00 50.50 50.00 51.50 1,559,082 78,942,735 50.634 14.55 14.48 14.62 14.48 14.91 5,384,635 14.661 -1.47%
2000-07-27 0 51.00 50.75 51.00 50.75 52.00 2,159,500 110,472,055 51.156 14.77 14.69 14.77 14.69 15.06 7,458,311 14.812 -3.32%
2000-07-26 0 52.75 52.50 52.75 52.00 54.00 2,579,696 136,054,197 52.740 15.27 15.20 15.27 15.06 15.64 8,909,551 15.271 -2.31%
2000-07-25 0 54.00 53.50 53.75 53.25 55.00 1,297,316 70,268,679 54.165 15.64 15.49 15.56 15.42 15.92 4,480,568 15.683 -2.26%
2000-07-24 0 55.25 55.00 55.25 53.50 55.25 3,738,151 204,278,777 54.647 16.00 15.92 16.00 15.49 16.00 12,910,531 15.823 0.91%
2000-07-21 0 54.75 54.75 55.00 53.25 55.50 3,769,786 204,432,604 54.229 15.85 15.85 15.92 15.42 16.07 13,019,790 15.702 3.79%
2000-07-20 0 52.75 52.50 52.75 51.25 54.25 3,543,914 185,217,700 52.264 15.27 15.20 15.27 14.84 15.71 12,239,691 15.133 -2.76%
2000-07-19 0 54.25 54.25 54.50 50.75 54.50 5,363,838 282,616,196 52.689 15.71 15.71 15.78 14.69 15.78 18,525,201 15.256 5.85%
2000-07-18 0 51.25 51.25 51.50 51.00 51.50 1,790,123 91,654,100 51.200 14.84 14.84 14.91 14.77 14.91 6,182,586 14.825 -0.49%
2000-07-17 0 51.50 51.50 51.75 51.00 51.75 700,500 35,996,670 51.387 14.91 14.91 14.98 14.77 14.98 2,419,332 14.879 1.48%
2000-07-14 0 50.75 50.25 50.75 50.25 51.50 2,368,645 120,712,505 50.963 14.69 14.55 14.69 14.55 14.91 8,180,639 14.756 0.00%
2000-07-13 0 50.75 50.50 50.75 50.75 52.50 1,592,800 82,252,442 51.640 14.69 14.62 14.69 14.69 15.20 5,501,087 14.952 -3.33%
2000-07-12 0 52.50 52.50 52.75 49.60 53.00 3,187,725 165,809,802 52.015 15.20 15.20 15.27 14.36 15.35 11,009,513 15.061 2.94%
2000-07-11 0 51.00 50.75 51.00 49.50 52.50 3,231,651 166,835,077 51.625 14.77 14.69 14.77 14.33 15.20 11,161,222 14.948 -2.86%
2000-07-10 0 52.50 52.25 52.50 51.75 53.25 3,187,539 166,269,803 52.162 15.20 15.13 15.20 14.98 15.42 11,008,871 15.103 1.45%
2000-07-07 0 51.75 51.50 51.75 49.60 51.75 3,647,779 185,002,811 50.717 14.98 14.91 14.98 14.36 14.98 12,598,412 14.685 4.33%
2000-07-06 0 49.60 49.60 50.00 48.70 50.75 2,563,037 127,887,777 49.897 14.36 14.36 14.48 14.10 14.69 8,852,015 14.447 1.02%
2000-07-05 0 49.10 49.10 49.20 47.10 49.40 2,538,331 123,463,612 48.640 14.22 14.22 14.25 13.64 14.30 8,766,688 14.083 4.47%
2000-07-04 0 47.00 46.80 47.10 45.20 47.30 989,320 45,872,192 46.367 13.61 13.55 13.64 13.09 13.70 3,416,835 13.425 2.84%
2000-07-03 0 45.70 45.60 45.70 45.30 45.70 1,227,973 56,242,324 45.801 13.23 13.20 13.23 13.12 13.23 4,241,076 13.261 0.22%
2000-06-30 0 45.60 45.60 45.70 45.10 47.00 535,000 24,600,438 45.982 13.20 13.20 13.23 13.06 13.61 1,847,741 13.314 0.22%
2000-06-29 0 45.50 45.40 45.90 45.20 47.00 1,328,500 60,732,894 45.715 13.17 13.15 13.29 13.09 13.61 4,588,269 13.237 -3.19%
2000-06-28 0 47.00 47.00 47.30 46.80 47.60 1,400,100 66,035,365 47.165 13.61 13.61 13.70 13.55 13.78 4,835,555 13.656 -1.26%
2000-06-27 0 47.60 47.50 47.60 46.40 47.70 1,240,559 57,848,124 46.631 13.78 13.75 13.78 13.43 13.81 4,284,545 13.502 2.15%
2000-06-26 0 46.60 46.40 46.80 45.10 46.80 1,547,857 70,399,226 45.482 13.49 13.43 13.55 13.06 13.55 5,345,867 13.169 3.10%
2000-06-23 0 45.20 45.10 45.30 44.70 45.30 1,716,200 77,338,046 45.064 13.09 13.06 13.12 12.94 13.12 5,927,276 13.048 0.44%
2000-06-22 0 45.00 44.90 45.00 44.70 45.20 2,459,521 110,477,768 44.918 13.03 13.00 13.03 12.94 13.09 8,494,500 13.006 0.67%
2000-06-21 0 44.70 44.50 44.70 44.40 46.30 2,098,300 94,492,915 45.033 12.94 12.88 12.94 12.86 13.41 7,246,943 13.039 -3.46%
2000-06-20 0 46.30 46.20 46.40 45.70 48.90 2,147,500 100,832,180 46.953 13.41 13.38 13.43 13.23 14.16 7,416,866 13.595 -4.54%
2000-06-19 0 48.50 48.50 48.60 48.30 49.00 1,649,500 80,171,986 48.604 14.04 14.04 14.07 13.98 14.19 5,696,913 14.073 -0.82%
2000-06-16 0 48.90 48.80 48.90 48.40 49.00 1,410,105 68,812,721 48.800 14.16 14.13 14.16 14.01 14.19 4,870,110 14.130 1.24%
2000-06-15 0 48.30 48.30 48.40 47.90 48.50 1,791,206 86,332,229 48.198 13.98 13.98 14.01 13.87 14.04 6,186,326 13.955 0.62%
2000-06-14 0 48.00 47.70 48.00 47.80 48.20 2,082,101 99,820,856 47.942 13.90 13.81 13.90 13.84 13.96 7,190,996 13.881 0.21%
2000-06-13 0 47.90 47.50 47.90 47.20 48.10 1,536,783 73,369,225 47.742 13.87 13.75 13.87 13.67 13.93 5,307,620 13.823 0.84%
2000-06-12 0 47.50 47.40 47.70 47.50 48.50 1,655,692 79,257,277 47.870 13.75 13.72 13.81 13.75 14.04 5,718,299 13.860 -0.63%
2000-06-09 0 47.80 47.80 47.90 46.70 48.30 2,392,798 113,921,540 47.610 13.84 13.84 13.87 13.52 13.98 8,264,057 13.785 2.36%
2000-06-08 0 46.70 46.70 46.90 46.60 47.90 961,730 45,303,692 47.106 13.52 13.52 13.58 13.49 13.87 3,321,547 13.639 -2.51%
2000-06-07 0 47.90 48.00 48.20 45.30 48.40 3,225,263 151,879,210 47.090 13.87 13.90 13.96 13.12 14.01 11,139,159 13.635 5.74%
2000-06-05 0 45.30 45.50 45.60 44.20 46.10 2,975,681 134,373,450 45.157 13.12 13.17 13.20 12.80 13.35 10,277,173 13.075 3.42%
2000-06-02 0 43.80 43.40 43.80 42.90 44.60 2,311,520 101,216,168 43.788 12.68 12.57 12.68 12.42 12.91 7,983,346 12.678 -0.23%
2000-06-01 0 43.90 43.80 43.90 43.20 44.80 2,551,692 112,888,444 44.241 12.71 12.68 12.71 12.51 12.97 8,812,833 12.810 -2.44%
2000-05-31 0 45.00 44.10 44.90 43.20 46.60 3,334,000 148,896,479 44.660 13.03 12.77 13.00 12.51 13.49 11,514,707 12.931 4.41%
2000-05-30 0 43.10 43.00 43.10 42.60 44.60 978,000 42,053,266 42.999 12.48 12.45 12.48 12.33 12.91 3,377,739 12.450 0.23%
2000-05-29 0 43.00 43.00 43.10 41.50 43.30 2,212,000 94,568,911 42.753 12.45 12.45 12.48 12.02 12.54 7,639,631 12.379 3.12%
2000-05-26 0 41.70 41.70 41.90 41.60 43.80 2,519,500 108,917,083 43.230 12.07 12.07 12.13 12.04 12.68 8,701,651 12.517 -5.01%
2000-05-25 0 43.90 43.90 44.30 43.60 46.00 2,424,788 107,945,715 44.518 12.71 12.71 12.83 12.62 13.32 8,374,542 12.890 -3.73%
2000-05-24 0 45.60 45.50 45.70 43.00 46.00 3,319,256 147,000,956 44.287 13.20 13.17 13.23 12.45 13.32 11,463,785 12.823 5.07%
2000-05-23 0 43.40 43.40 43.90 40.00 44.00 2,996,927 125,450,219 41.860 12.57 12.57 12.71 11.58 12.74 10,350,550 12.120 8.50%
2000-05-22 0 40.00 40.20 40.40 39.60 43.00 3,125,500 130,124,913 41.633 11.58 11.64 11.70 11.47 12.45 10,794,606 12.055 -7.62%
2000-05-19 0 43.30 43.10 43.30 42.80 44.00 1,728,887 74,989,460 43.374 12.54 12.48 12.54 12.39 12.74 5,971,094 12.559 -0.69%
2000-05-18 0 43.60 43.50 43.60 43.30 44.40 836,235 36,604,341 43.773 12.62 12.60 12.62 12.54 12.86 2,888,123 12.674 -2.02%
2000-05-17 0 44.50 44.20 45.00 43.60 45.30 1,716,234 76,128,668 44.358 12.88 12.80 13.03 12.62 13.12 5,927,394 12.844 -1.55%
2000-05-16 0 45.20 45.10 45.30 44.60 45.60 1,247,080 56,117,962 44.999 13.09 13.06 13.12 12.91 13.20 4,307,067 13.029 -0.88%
2000-05-15 0 45.60 45.00 45.60 44.50 45.70 1,252,920 56,413,336 45.025 13.20 13.03 13.20 12.88 13.23 4,327,236 13.037 -0.44%
2000-05-12 0 45.80 45.60 45.80 43.30 46.30 2,248,507 100,178,412 44.553 13.26 13.20 13.26 12.54 13.41 7,765,716 12.900 4.81%
2000-05-10 0 43.70 43.30 43.70 43.10 44.70 1,769,500 77,504,912 43.800 12.65 12.54 12.65 12.48 12.94 6,111,360 12.682 -1.67%
2000-05-09 0 45.20 45.00 45.10 44.30 45.60 1,037,283 46,660,910 44.984 12.87 12.81 12.84 12.61 12.98 3,643,753 12.806 -1.53%
2000-05-08 0 45.90 45.90 46.00 45.70 47.30 1,196,929 55,134,364 46.063 13.07 13.07 13.10 13.01 13.47 4,204,555 13.113 -1.92%
2000-05-05 0 46.80 46.00 46.80 44.70 46.90 1,650,365 75,248,902 45.595 13.32 13.10 13.32 12.72 13.35 5,797,379 12.980 4.70%
2000-05-04 0 44.70 44.20 44.50 44.50 45.30 912,053 41,117,787 45.083 12.72 12.58 12.67 12.67 12.90 3,203,847 12.834 -1.11%
2000-05-03 0 45.20 45.20 45.40 43.30 45.70 1,371,164 61,785,896 45.061 12.87 12.87 12.92 12.33 13.01 4,816,605 12.828 4.15%
2000-05-02 0 43.40 43.30 43.50 42.70 44.50 1,002,500 43,909,665 43.800 12.35 12.33 12.38 12.16 12.67 3,521,568 12.469 -1.36%
2000-04-28 0 44.00 44.00 44.40 44.00 45.90 1,355,500 60,490,400 44.626 12.53 12.53 12.64 12.53 13.07 4,761,581 12.704 -3.93%
2000-04-27 0 45.80 45.70 45.80 45.20 48.30 1,505,100 69,735,386 46.333 13.04 13.01 13.04 12.87 13.75 5,287,094 13.190 -5.57%
2000-04-26 0 48.50 48.40 48.60 48.20 49.20 2,275,630 110,773,736 48.678 13.81 13.78 13.84 13.72 14.01 7,993,801 13.857 0.21%
2000-04-25 0 48.40 48.30 48.50 47.90 49.70 1,840,907 90,061,107 48.922 13.78 13.75 13.81 13.64 14.15 6,466,712 13.927 -1.22%
2000-04-20 0 49.00 49.00 49.20 47.80 49.90 4,581,173 224,847,553 49.081 13.95 13.95 14.01 13.61 14.21 16,092,679 13.972 1.87%
2000-04-19 0 48.10 48.10 48.50 47.60 50.00 2,975,454 143,855,513 48.347 13.69 13.69 13.81 13.55 14.23 10,452,132 13.763 1.26%
2000-04-18 0 47.50 47.10 47.50 44.20 47.50 3,750,274 174,366,243 46.494 13.52 13.41 13.52 12.58 13.52 13,173,909 13.236 9.20%
2000-04-17 0 43.50 43.50 43.80 42.60 45.50 4,283,735 189,838,394 44.316 12.38 12.38 12.47 12.13 12.95 15,047,843 12.616 -9.56%
2000-04-14 0 48.10 48.10 48.20 44.40 48.80 4,030,205 189,424,427 47.001 13.69 13.69 13.72 12.64 13.89 14,157,247 13.380 7.85%
2000-04-13 0 44.60 44.60 44.70 43.60 45.20 2,274,247 101,010,244 44.415 12.70 12.70 12.72 12.41 12.87 7,988,942 12.644 -0.89%
2000-04-12 0 45.00 44.50 44.60 41.20 45.00 3,313,204 145,726,772 43.984 12.81 12.67 12.70 11.73 12.81 11,638,576 12.521 8.70%
2000-04-11 0 41.40 41.40 41.50 41.20 42.20 1,170,419 48,538,659 41.471 11.79 11.79 11.81 11.73 12.01 4,111,431 11.806 -1.43%
2000-04-10 0 42.00 41.50 42.00 41.20 42.00 939,069 39,033,270 41.566 11.96 11.81 11.96 11.73 11.96 3,298,748 11.833 0.24%
2000-04-07 0 41.90 41.90 42.00 41.50 42.70 965,718 40,424,682 41.860 11.93 11.93 11.96 11.81 12.16 3,392,360 11.916 -0.48%
2000-04-06 0 42.10 41.90 42.10 41.40 43.10 1,458,428 61,360,844 42.073 11.98 11.93 11.98 11.79 12.27 5,123,145 11.977 -1.17%
2000-04-05 0 42.60 42.50 42.60 39.40 43.10 3,679,840 153,950,180 41.836 12.13 12.10 12.13 11.22 12.27 12,926,490 11.910 8.12%
2000-04-03 0 39.40 39.30 39.60 39.40 40.40 1,587,122 63,131,827 39.778 11.22 11.19 11.27 11.22 11.50 5,575,220 11.324 -1.99%
2000-03-31 0 40.20 40.00 40.20 39.90 40.50 1,487,667 59,796,383 40.195 11.44 11.39 11.44 11.36 11.53 5,225,855 11.442 0.75%
2000-03-30 0 39.90 39.90 40.00 39.40 40.40 2,079,000 82,894,854 39.872 11.36 11.36 11.39 11.22 11.50 7,303,082 11.351 1.27%
2000-03-29 0 39.40 39.30 39.40 38.50 39.40 1,249,671 48,713,098 38.981 11.22 11.19 11.22 10.96 11.22 4,389,826 11.097 0.77%
2000-03-28 0 39.10 39.00 39.10 38.80 39.50 1,451,245 56,704,405 39.073 11.13 11.10 11.13 11.05 11.24 5,097,913 11.123 -0.26%
2000-03-27 0 39.20 39.00 39.20 38.90 39.90 1,176,890 46,446,600 39.466 11.16 11.10 11.16 11.07 11.36 4,134,162 11.235 1.29%
2000-03-24 0 38.70 38.60 39.20 38.60 39.50 1,475,796 57,619,587 39.043 11.02 10.99 11.16 10.99 11.24 5,184,155 11.115 -0.77%
2000-03-23 0 39.00 38.90 39.10 38.20 39.30 1,116,020 43,025,262 38.552 11.10 11.07 11.13 10.87 11.19 3,920,339 10.975 -0.76%
2000-03-22 0 39.30 38.90 39.30 38.30 39.80 1,169,210 45,439,949 38.864 11.19 11.07 11.19 10.90 11.33 4,107,184 11.064 -0.76%
2000-03-21 0 39.60 39.50 39.70 39.10 40.00 1,440,600 57,000,797 39.567 11.27 11.24 11.30 11.13 11.39 5,060,519 11.264 -0.50%
2000-03-20 0 39.80 39.60 40.00 38.70 40.00 1,936,000 76,031,701 39.273 11.33 11.27 11.39 11.02 11.39 6,800,753 11.180 0.25%
2000-03-17 0 39.70 39.60 39.70 37.60 39.90 3,865,090 150,745,246 39.002 11.30 11.27 11.30 10.70 11.36 13,577,233 11.103 5.87%
2000-03-16 0 37.50 37.10 37.50 36.30 37.60 2,556,060 95,171,527 37.234 10.68 10.56 10.68 10.33 10.70 8,978,891 10.599 3.31%
2000-03-15 0 36.30 36.20 36.30 34.50 36.60 2,186,790 78,705,650 35.991 10.33 10.31 10.33 9.821 10.42 7,681,725 10.246 4.61%
2000-03-14 0 34.70 34.70 34.80 34.60 35.60 2,609,821 91,635,466 35.112 9.878 9.878 9.907 9.850 10.13 9,167,742 9.9954 -0.86%
2000-03-13 0 35.00 34.90 35.00 34.60 35.20 1,560,120 54,412,088 34.877 9.964 9.935 9.964 9.850 10.02 5,480,367 9.9285 1.45%
2000-03-10 0 34.50 34.50 34.70 34.30 35.50 2,403,355 83,238,881 34.634 9.821 9.821 9.878 9.764 10.11 8,442,471 9.8595 -1.15%
2000-03-09 0 34.90 34.90 35.00 34.80 36.20 3,350,271 118,436,593 35.351 9.935 9.935 9.964 9.907 10.31 11,768,784 10.064 -2.51%
2000-03-08 0 35.80 35.70 35.80 35.60 37.40 3,775,200 138,872,234 36.785 10.19 10.16 10.19 10.13 10.65 13,261,469 10.472 -4.79%
2000-03-07 0 37.60 37.50 37.60 37.40 37.80 1,241,900 46,735,738 37.632 10.70 10.68 10.70 10.65 10.76 4,362,529 10.713 -0.79%
2000-03-06 0 37.90 37.70 37.90 37.60 38.40 1,572,479 59,553,765 37.873 10.79 10.73 10.79 10.70 10.93 5,523,782 10.781 0.53%
2000-03-03 0 37.70 37.70 38.20 37.70 38.40 1,448,049 54,976,080 37.966 10.73 10.73 10.87 10.73 10.93 5,086,686 10.808 -0.26%
2000-03-02 0 37.80 37.50 37.80 37.30 37.80 1,478,321 55,456,017 37.513 10.76 10.68 10.76 10.62 10.76 5,193,025 10.679 1.34%
2000-03-01 0 37.30 37.30 37.40 37.00 38.10 1,686,500 63,304,476 37.536 10.62 10.62 10.65 10.53 10.85 5,924,313 10.686 0.00%
2000-02-29 0 37.30 37.30 37.90 37.30 38.60 1,517,360 57,754,082 38.062 10.62 10.62 10.79 10.62 10.99 5,330,161 10.835 -2.61%
2000-02-28 0 38.30 38.30 38.40 37.00 38.50 1,895,500 71,644,930 37.797 10.90 10.90 10.93 10.53 10.96 6,658,485 10.760 0.00%
2000-02-25 0 38.30 38.30 38.40 36.80 38.30 3,085,755 115,356,753 37.384 10.90 10.90 10.93 10.48 10.90 10,839,596 10.642 3.51%
2000-02-24 0 37.00 37.00 37.10 35.60 37.60 2,345,278 86,283,838 36.790 10.53 10.53 10.56 10.13 10.70 8,238,459 10.473 3.64%
2000-02-23 0 35.70 35.50 35.70 35.40 36.00 2,046,880 72,886,176 35.608 10.16 10.11 10.16 10.08 10.25 7,190,251 10.137 0.85%
2000-02-22 0 35.40 35.40 35.50 35.20 36.30 1,319,914 46,861,849 35.504 10.08 10.08 10.11 10.02 10.33 4,636,575 10.107 -2.75%
2000-02-21 0 36.40 36.10 36.50 35.50 36.50 2,000,204 72,078,118 36.035 10.36 10.28 10.39 10.11 10.39 7,026,288 10.258 -0.55%
2000-02-18 0 36.60 36.60 36.70 36.30 37.10 2,389,984 87,552,857 36.633 10.42 10.42 10.45 10.33 10.56 8,395,502 10.429 -1.35%
2000-02-17 0 37.10 37.00 37.20 36.00 37.20 2,563,430 94,499,151 36.864 10.56 10.53 10.59 10.25 10.59 9,004,780 10.494 3.34%
2000-02-16 0 35.90 35.90 36.20 34.60 36.60 4,740,500 168,070,560 35.454 10.22 10.22 10.31 9.850 10.42 16,652,361 10.093 4.36%
2000-02-15 0 34.40 34.30 34.60 33.60 35.80 4,683,173 161,133,549 34.407 9.793 9.764 9.850 9.565 10.19 16,450,983 9.7948 3.30%
2000-02-14 0 33.30 33.30 33.50 31.90 34.40 4,927,223 164,794,005 33.446 9.480 9.480 9.537 9.081 9.793 17,308,279 9.5211 2.15%
2000-02-11 0 32.60 32.50 32.60 32.20 34.60 8,142,108 269,786,130 33.135 9.280 9.252 9.280 9.167 9.850 28,601,481 9.4326 -6.05%
2000-02-10 0 34.70 34.70 34.80 34.50 35.60 3,027,844 106,166,948 35.064 9.878 9.878 9.907 9.821 10.13 10,636,167 9.9817 -2.80%
2000-02-09 0 35.70 35.70 35.80 35.40 35.90 3,104,624 110,715,964 35.662 10.16 10.16 10.19 10.08 10.22 10,905,879 10.152 0.85%
2000-02-08 0 35.40 35.20 36.00 35.30 37.40 2,684,944 97,262,886 36.225 10.08 10.02 10.25 10.05 10.65 9,431,633 10.312 -4.32%
2000-02-03 0 37.00 37.00 37.10 36.80 37.40 2,063,887 76,554,508 37.092 10.53 10.53 10.56 10.48 10.65 7,249,993 10.559 -0.54%
2000-02-02 0 37.20 37.00 37.20 37.00 37.50 996,000 37,227,774 37.377 10.59 10.53 10.59 10.53 10.68 3,498,735 10.640 0.54%
2000-02-01 0 37.00 37.00 37.10 37.00 38.00 1,931,700 72,439,109 37.500 10.53 10.53 10.56 10.53 10.82 6,785,648 10.675 -1.86%
2000-01-31 0 37.70 37.40 37.80 37.50 38.90 3,152,755 120,508,189 38.223 10.73 10.65 10.76 10.68 11.07 11,074,953 10.881 -3.08%
2000-01-28 0 38.90 38.90 39.20 38.50 39.30 2,871,896 111,842,316 38.944 11.07 11.07 11.16 10.96 11.19 10,088,355 11.086 1.04%
2000-01-27 0 38.50 38.40 38.50 38.50 39.90 2,224,980 87,145,707 39.167 10.96 10.93 10.96 10.96 11.36 7,815,878 11.150 -0.52%
2000-01-26 0 38.70 38.70 38.80 38.30 40.10 1,854,500 72,869,347 39.293 11.02 11.02 11.05 10.90 11.42 6,514,461 11.186 -2.52%
2000-01-25 0 39.70 39.70 39.80 39.60 40.00 2,056,580 82,033,786 39.888 11.30 11.30 11.33 11.27 11.39 7,224,325 11.355 -1.49%
2000-01-24 0 40.30 40.00 40.30 39.80 40.30 1,461,146 58,420,746 39.983 11.47 11.39 11.47 11.33 11.47 5,132,693 11.382 1.26%
2000-01-21 0 39.80 39.70 39.80 39.30 40.30 1,613,000 63,840,851 39.579 11.33 11.30 11.33 11.19 11.47 5,666,123 11.267 0.51%
2000-01-20 0 39.60 39.50 39.60 37.90 39.60 1,441,455 56,136,444 38.944 11.27 11.24 11.27 10.79 11.27 5,063,523 11.086 4.76%
2000-01-19 0 37.80 37.70 37.80 37.70 39.40 3,064,500 117,305,450 38.279 10.76 10.73 10.76 10.73 11.22 10,764,932 10.897 -4.55%
2000-01-18 0 39.60 39.50 39.60 39.20 40.10 1,419,507 56,193,399 39.587 11.27 11.24 11.27 11.16 11.42 4,986,424 11.269 -0.25%
2000-01-17 0 39.70 39.60 39.90 39.60 40.30 1,507,734 60,135,218 39.885 11.30 11.27 11.36 11.27 11.47 5,296,347 11.354 -1.24%
2000-01-14 0 40.20 40.20 41.20 39.30 41.20 2,527,067 101,665,782 40.231 11.44 11.44 11.73 11.19 11.73 8,877,045 11.453 -2.90%
2000-01-13 0 41.40 41.30 41.60 41.10 43.50 2,762,328 115,754,643 41.905 11.79 11.76 11.84 11.70 12.38 9,703,466 11.929 -5.91%
2000-01-12 0 44.00 43.70 44.00 43.50 44.50 1,601,000 71,047,602 44.377 12.53 12.44 12.53 12.38 12.67 5,623,970 12.633 -1.57%
2000-01-11 0 44.70 44.50 45.00 43.00 45.80 3,206,300 143,291,626 44.691 12.72 12.67 12.81 12.24 13.04 11,263,045 12.722 4.44%
2000-01-10 0 42.80 42.30 43.30 41.70 43.00 1,159,325 48,818,114 42.109 12.18 12.04 12.33 11.87 12.24 4,072,460 11.987 4.65%
2000-01-07 0 40.90 40.90 41.10 39.40 41.70 1,749,467 71,307,036 40.759 11.64 11.64 11.70 11.22 11.87 6,145,503 11.603 3.81%
2000-01-06 0 39.40 39.30 39.40 39.30 41.30 1,958,198 78,597,192 40.138 11.22 11.19 11.22 11.19 11.76 6,878,730 11.426 -4.60%
2000-01-05 0 41.30 41.00 41.40 41.00 42.80 1,718,901 72,268,902 42.044 11.76 11.67 11.79 11.67 12.18 6,038,131 11.969 -4.84%
2000-01-04 0 43.40 43.30 43.40 43.20 44.40 1,015,500 44,249,417 43.574 12.35 12.33 12.35 12.30 12.64 3,567,234 12.404 -3.98%
2000-01-03 0 45.20 45.20 45.30 45.00 45.50 536,535 24,258,006 45.212 12.87 12.87 12.90 12.81 12.95 1,884,733 12.871 -1.53%
1999-12-30 0 45.90 45.80 45.90 45.00 45.90 288,500 13,188,250 45.713 13.07 13.04 13.07 12.81 13.07 1,013,439 13.013 0.66%
1999-12-29 0 45.60 45.60 45.80 45.60 46.90 199,637 9,215,779 46.163 12.98 12.98 13.04 12.98 13.35 701,282 13.141 -2.15%
1999-12-28 0 46.60 46.50 46.60 46.30 47.10 117,000 5,441,300 46.507 13.27 13.24 13.27 13.18 13.41 410,996 13.239 -1.06%
1999-12-24 0 47.10 47.10 47.20 46.00 47.30 247,260 11,491,457 46.475 13.41 13.41 13.44 13.10 13.47 868,571 13.230 2.61%
1999-12-23 0 45.90 45.80 46.20 45.60 46.60 480,520 22,020,724 45.827 13.07 13.04 13.15 12.98 13.27 1,687,964 13.046 -1.29%
1999-12-22 0 46.50 46.40 46.70 46.30 47.10 385,700 18,046,074 46.788 13.24 13.21 13.29 13.18 13.41 1,354,881 13.319 -0.85%
1999-12-21 0 46.90 46.70 46.90 46.00 47.50 553,895 25,777,377 46.538 13.35 13.29 13.35 13.10 13.52 1,945,714 13.248 -1.26%
1999-12-20 0 47.50 47.20 47.50 45.50 47.60 438,128 20,292,472 46.316 13.52 13.44 13.52 12.95 13.55 1,539,050 13.185 3.49%
1999-12-17 0 45.90 45.90 46.00 45.60 46.40 521,342 23,925,568 45.892 13.07 13.07 13.10 12.98 13.21 1,831,363 13.064 0.22%
1999-12-16 0 45.80 45.70 45.80 45.40 46.90 998,300 46,234,476 46.313 13.04 13.01 13.04 12.92 13.35 3,506,814 13.184 -1.08%
1999-12-15 0 46.30 46.30 46.40 45.80 49.00 1,900,440 89,204,877 46.939 13.18 13.18 13.21 13.04 13.95 6,675,839 13.362 -6.09%
1999-12-14 0 49.30 49.30 49.70 49.30 50.50 1,384,167 69,103,483 49.924 14.03 14.03 14.15 14.03 14.38 4,862,282 14.212 -1.00%
1999-12-13 0 49.80 49.80 49.90 49.60 51.00 1,254,684 62,675,028 49.953 14.18 14.18 14.21 14.12 14.52 4,407,436 14.220 -1.39%
1999-12-10 0 50.50 50.25 50.50 49.80 51.00 1,457,651 73,389,895 50.348 14.38 14.30 14.38 14.18 14.52 5,120,416 14.333 -0.49%
1999-12-09 0 50.75 50.75 51.00 49.50 51.00 1,357,614 67,909,246 50.021 14.45 14.45 14.52 14.09 14.52 4,769,007 14.240 2.53%
1999-12-08 0 49.50 49.20 49.70 48.50 49.70 765,711 37,581,811 49.081 14.09 14.01 14.15 13.81 14.15 2,689,779 13.972 1.85%
1999-12-07 0 48.60 48.50 48.60 48.20 50.75 1,291,524 63,915,327 49.488 13.84 13.81 13.84 13.72 14.45 4,536,847 14.088 -4.71%
1999-12-06 0 51.00 50.25 51.00 50.00 51.00 3,680,386 185,115,847 50.298 14.52 14.30 14.52 14.23 14.52 12,928,407 14.319 2.00%
1999-12-03 0 50.00 49.60 49.90 47.20 50.75 6,183,600 302,707,190 48.953 14.23 14.12 14.21 13.44 14.45 21,721,662 13.936 5.93%
1999-12-02 0 47.20 47.30 47.40 45.40 47.50 3,657,539 171,370,161 46.854 13.44 13.47 13.49 12.92 13.52 12,848,151 13.338 3.96%
1999-12-01 0 45.40 45.10 45.40 43.90 45.40 2,517,636 112,433,465 44.658 12.92 12.84 12.92 12.50 12.92 8,843,916 12.713 1.79%
1999-11-30 0 44.60 44.00 44.70 43.60 44.70 2,972,656 130,889,077 44.031 12.70 12.53 12.72 12.41 12.72 10,442,304 12.535 2.06%
1999-11-29 0 43.70 43.70 43.80 43.30 44.00 1,908,350 83,260,699 43.630 12.44 12.44 12.47 12.33 12.53 6,703,625 12.420 0.92%
1999-11-26 0 43.30 43.10 43.30 42.20 43.50 1,355,099 58,155,562 42.916 12.33 12.27 12.33 12.01 12.38 4,760,172 12.217 3.34%
1999-11-25 0 41.90 41.80 42.00 41.60 42.50 2,290,463 96,661,743 42.202 11.93 11.90 11.96 11.84 12.10 8,045,906 12.014 -1.18%
1999-11-24 0 42.40 42.30 42.50 41.70 42.60 1,832,234 77,455,840 42.274 12.07 12.04 12.10 11.87 12.13 6,436,245 12.034 -0.93%
1999-11-23 0 42.80 42.50 43.00 41.90 44.60 2,039,911 87,395,414 42.843 12.18 12.10 12.24 11.93 12.70 7,165,770 12.196 -2.28%
1999-11-22 0 43.80 43.80 43.90 41.10 44.00 4,572,198 196,902,389 43.065 12.47 12.47 12.50 11.70 12.53 16,061,152 12.260 5.29%
1999-11-19 0 41.60 41.60 41.70 40.00 41.70 4,094,282 167,533,691 40.919 11.84 11.84 11.87 11.39 11.87 14,382,335 11.649 4.26%
1999-11-18 0 39.90 39.80 39.90 39.50 40.20 994,087 39,624,938 39.861 11.36 11.33 11.36 11.24 11.44 3,492,015 11.347 1.01%
1999-11-17 0 39.50 39.40 39.60 39.30 40.40 2,160,381 86,233,661 39.916 11.24 11.22 11.27 11.19 11.50 7,588,956 11.363 -1.00%
1999-11-16 0 39.90 39.90 40.00 38.40 40.00 3,614,860 141,558,218 39.160 11.36 11.36 11.39 10.93 11.39 12,698,229 11.148 3.37%
1999-11-15 0 38.60 38.60 38.70 38.30 39.10 1,965,388 75,921,953 38.629 10.99 10.99 11.02 10.90 11.13 6,903,987 10.997 -0.77%
1999-11-12 0 38.90 38.90 39.00 37.90 39.00 2,033,500 78,364,934 38.537 11.07 11.07 11.10 10.79 11.10 7,143,250 10.970 1.04%
1999-11-11 0 38.50 38.50 38.60 38.10 39.30 1,570,600 60,881,168 38.763 10.96 10.96 10.99 10.85 11.19 5,517,181 11.035 -1.28%
1999-11-10 0 39.00 38.90 39.00 38.10 39.40 1,544,050 60,104,596 38.927 11.10 11.07 11.10 10.85 11.22 5,423,917 11.081 2.36%
1999-11-09 0 38.10 38.00 38.10 37.90 39.30 1,552,050 59,563,136 38.377 10.85 10.82 10.85 10.79 11.19 5,452,019 10.925 -2.31%
1999-11-08 0 39.00 39.00 39.10 38.60 39.90 2,219,600 87,291,429 39.328 11.10 11.10 11.13 10.99 11.36 7,796,979 11.196 -2.26%
1999-11-05 0 39.90 39.90 40.00 39.40 40.00 2,753,300 109,228,300 39.672 11.36 11.36 11.39 11.22 11.39 9,671,753 11.294 1.27%
1999-11-04 0 39.40 39.10 39.40 38.30 39.50 1,792,500 69,874,019 38.981 11.22 11.13 11.22 10.90 11.24 6,296,668 11.097 2.87%
1999-11-03 0 38.30 38.40 38.50 38.30 38.80 1,280,000 49,529,959 38.695 10.90 10.93 10.96 10.90 11.05 4,496,366 11.016 -0.52%
1999-11-02 0 38.50 38.40 38.50 38.20 38.80 2,289,800 88,234,764 38.534 10.96 10.93 10.96 10.87 11.05 8,043,577 10.970 -0.26%
1999-11-01 0 38.60 38.50 38.70 38.40 38.90 1,636,992 63,250,906 38.638 10.99 10.96 11.02 10.93 11.07 5,750,402 10.999 0.26%
1999-10-29 0 38.50 38.40 38.50 37.60 38.80 4,098,852 156,619,357 38.211 10.96 10.93 10.96 10.70 11.05 14,398,389 10.878 4.05%
1999-10-28 0 37.00 36.90 37.00 36.80 37.10 1,831,500 67,663,378 36.944 10.53 10.50 10.53 10.48 10.56 6,433,667 10.517 0.82%
1999-10-27 0 36.70 36.60 36.70 36.00 36.90 2,855,903 104,054,073 36.435 10.45 10.42 10.45 10.25 10.50 10,032,175 10.372 1.66%
1999-10-26 0 36.10 36.10 36.20 35.70 36.30 1,676,116 60,336,453 35.998 10.28 10.28 10.31 10.16 10.33 5,887,836 10.248 0.28%
1999-10-25 0 36.00 36.10 36.20 35.00 36.40 2,365,300 84,334,858 35.655 10.25 10.28 10.31 9.964 10.36 8,308,792 10.150 2.86%
1999-10-22 0 35.00 34.90 35.00 34.10 35.00 2,413,000 83,639,619 34.662 9.964 9.935 9.964 9.707 9.964 8,476,352 9.8674 2.34%
1999-10-21 0 34.20 34.20 34.30 34.10 34.90 2,766,100 95,565,270 34.549 9.736 9.736 9.764 9.707 9.935 9,716,717 9.8351 -1.72%
1999-10-20 0 34.80 34.80 34.90 34.70 35.10 1,025,000 35,692,188 34.822 9.907 9.907 9.935 9.878 9.992 3,600,605 9.9128 0.58%
1999-10-19 0 34.60 34.50 34.60 34.30 34.70 1,875,700 64,870,681 34.585 9.850 9.821 9.850 9.764 9.878 6,588,932 9.8454 -0.29%
1999-10-15 0 34.70 34.50 34.70 34.40 35.00 1,153,090 40,008,530 34.697 9.878 9.821 9.878 9.793 9.964 4,050,558 9.8773 0.58%
1999-10-14 0 34.50 34.50 34.70 34.50 35.10 1,849,220 64,188,820 34.711 9.821 9.821 9.878 9.821 9.992 6,495,914 9.8814 -1.15%
1999-10-13 0 34.90 34.90 35.00 34.80 35.80 1,692,000 59,709,451 35.289 9.935 9.935 9.964 9.907 10.19 5,943,633 10.046 -3.86%
1999-10-12 0 36.30 36.30 36.40 36.00 36.80 1,260,500 45,623,484 36.195 10.33 10.33 10.36 10.25 10.48 4,427,866 10.304 -1.09%
1999-10-11 0 36.70 36.60 36.70 36.40 37.20 1,077,879 39,606,725 36.745 10.45 10.42 10.45 10.36 10.59 3,786,358 10.460 -0.54%
1999-10-08 0 36.90 36.80 36.90 36.80 37.00 970,500 35,791,832 36.880 10.50 10.48 10.50 10.48 10.53 3,409,159 10.499 0.27%
1999-10-07 0 36.80 36.70 36.80 36.70 37.50 1,034,000 38,173,585 36.918 10.48 10.45 10.48 10.45 10.68 3,632,220 10.510 -0.81%
1999-10-06 0 37.10 37.00 37.10 36.90 37.30 1,640,790 60,789,674 37.049 10.56 10.53 10.56 10.50 10.62 5,763,744 10.547 1.64%
1999-10-05 0 36.50 36.50 36.60 36.40 36.70 3,762,702 137,777,563 36.617 10.39 10.39 10.42 10.36 10.45 13,217,566 10.424 0.00%
1999-10-04 0 36.50 36.40 36.50 36.40 37.40 1,621,400 59,662,774 36.797 10.39 10.36 10.39 10.36 10.65 5,695,631 10.475 -0.82%
1999-09-30 0 36.80 36.60 36.80 36.40 36.80 1,460,766 53,498,114 36.623 10.48 10.42 10.48 10.36 10.48 5,131,358 10.426 0.27%
1999-09-29 0 36.70 36.60 36.70 36.20 36.80 1,818,500 66,408,939 36.519 10.45 10.42 10.45 10.31 10.48 6,388,001 10.396 -0.54%
1999-09-28 0 36.90 36.90 37.00 36.90 37.40 1,303,246 48,227,885 37.006 10.50 10.50 10.53 10.50 10.65 4,578,024 10.535 -0.27%
1999-09-27 0 37.00 36.80 36.90 36.60 37.30 1,211,060 44,860,764 37.043 10.53 10.48 10.50 10.42 10.62 4,254,194 10.545 -0.80%
1999-09-24 0 37.30 37.20 37.30 37.00 37.60 2,094,754 77,935,289 37.205 10.62 10.59 10.62 10.53 10.70 7,358,422 10.591 -2.36%
1999-09-23 0 38.20 37.90 38.20 37.60 38.30 1,324,500 50,056,819 37.793 10.87 10.79 10.87 10.70 10.90 4,652,685 10.759 1.33%
1999-09-22 0 37.70 37.60 37.70 37.50 38.20 1,678,400 63,581,715 37.882 10.73 10.70 10.73 10.68 10.87 5,895,860 10.784 -3.08%
1999-09-21 0 38.90 38.70 38.90 38.70 39.20 1,009,300 39,331,997 38.970 11.07 11.02 11.07 11.02 11.16 3,545,455 11.094 -0.77%
1999-09-20 0 39.20 39.10 39.20 38.00 39.50 1,208,500 46,833,733 38.754 11.16 11.13 11.16 10.82 11.24 4,245,202 11.032 1.29%
1999-09-17 0 38.70 38.70 38.80 37.80 38.80 1,903,266 73,084,975 38.400 11.02 11.02 11.05 10.76 11.05 6,685,766 10.931 -0.15%
1999-09-15 0 39.10 39.00 39.10 39.00 39.40 1,326,700 51,913,779 39.130 11.03 11.01 11.03 11.01 11.12 4,701,294 11.042 -1.26%
1999-09-14 0 39.60 39.60 39.70 39.30 39.70 1,191,998 47,133,513 39.542 11.18 11.18 11.20 11.09 11.20 4,223,964 11.159 0.51%
1999-09-13 0 39.40 39.40 39.50 39.30 40.70 2,345,677 93,237,370 39.749 11.12 11.12 11.15 11.09 11.49 8,312,140 11.217 -1.75%
1999-09-10 0 40.10 40.00 40.20 40.10 40.70 1,961,400 79,021,320 40.288 11.32 11.29 11.34 11.32 11.49 6,950,416 11.369 -0.25%
1999-09-09 0 40.20 40.00 40.20 39.80 40.30 3,215,312 128,764,435 40.047 11.34 11.29 11.34 11.23 11.37 11,393,779 11.301 0.75%
1999-09-08 0 39.90 39.80 39.90 39.60 40.20 1,472,500 58,743,620 39.894 11.26 11.23 11.26 11.18 11.34 5,217,950 11.258 -1.48%
1999-09-07 0 40.50 40.40 40.50 40.10 41.40 1,091,500 44,238,286 40.530 11.43 11.40 11.43 11.32 11.68 3,867,839 11.437 -0.49%
1999-09-06 0 40.70 40.60 40.70 40.40 41.00 1,057,000 42,806,291 40.498 11.49 11.46 11.49 11.40 11.57 3,745,585 11.428 2.26%
1999-09-03 0 39.80 39.80 40.00 39.50 40.10 908,111 36,086,088 39.738 11.23 11.23 11.29 11.15 11.32 3,217,982 11.214 -1.97%
1999-09-02 0 40.60 40.50 40.60 40.20 41.50 1,401,000 57,026,724 40.704 11.46 11.43 11.46 11.34 11.71 4,964,583 11.487 -1.69%
1999-09-01 0 41.30 41.10 41.30 40.50 41.40 850,700 34,950,872 41.085 11.65 11.60 11.65 11.43 11.68 3,014,540 11.594 2.99%
1999-08-31 0 40.10 40.00 40.80 40.00 41.20 1,517,000 61,579,820 40.593 11.32 11.29 11.51 11.29 11.63 5,375,641 11.455 -3.37%
1999-08-30 0 41.50 41.50 41.80 40.70 42.00 3,802,885 157,982,697 41.543 11.71 11.71 11.80 11.49 11.85 13,475,902 11.723 1.97%
1999-08-27 0 40.70 40.60 40.70 39.60 40.90 1,701,423 69,187,520 40.665 11.49 11.46 11.49 11.18 11.54 6,029,162 11.475 1.50%
1999-08-26 0 40.10 40.00 40.20 40.10 41.10 1,802,000 73,126,052 40.580 11.32 11.29 11.34 11.32 11.60 6,385,567 11.452 0.25%
1999-08-25 0 40.00 39.90 40.10 39.40 41.00 2,161,200 86,545,924 40.045 11.29 11.26 11.32 11.12 11.57 7,658,428 11.301 -2.44%
1999-08-24 0 41.00 41.00 41.10 40.80 41.20 2,361,500 96,634,663 40.921 11.57 11.57 11.60 11.51 11.63 8,368,211 11.548 0.00%
1999-08-23 0 41.00 40.90 41.00 40.20 41.20 3,134,954 127,980,745 40.824 11.57 11.54 11.57 11.34 11.63 11,109,022 11.520 2.24%
1999-08-20 0 40.10 40.10 40.20 39.80 40.30 4,492,060 179,824,700 40.032 11.32 11.32 11.34 11.23 11.37 15,918,062 11.297 -0.25%
1999-08-19 0 40.20 40.20 40.30 38.30 40.20 4,520,861 178,681,767 39.524 11.34 11.34 11.37 10.81 11.34 16,020,121 11.154 3.08%
1999-08-18 0 39.00 38.80 39.00 37.00 39.40 5,975,884 230,437,928 38.561 11.01 10.95 11.01 10.44 11.12 21,176,140 10.882 6.56%
1999-08-17 0 36.60 36.50 36.60 35.80 36.70 1,518,800 55,264,704 36.387 10.33 10.30 10.33 10.10 10.36 5,382,019 10.268 1.10%
1999-08-16 0 36.20 36.10 36.20 35.60 36.30 1,332,884 47,962,200 35.984 10.22 10.19 10.22 10.05 10.24 4,723,207 10.155 2.84%
1999-08-13 0 35.20 35.10 35.20 35.00 35.60 1,617,850 56,884,869 35.161 9.933 9.905 9.933 9.877 10.05 5,733,013 9.9223 -1.12%
1999-08-12 0 35.60 35.50 35.70 34.80 35.60 1,886,200 66,242,201 35.119 10.05 10.02 10.07 9.821 10.05 6,683,938 9.9107 5.01%
1999-08-11 0 33.90 33.90 34.00 33.70 34.90 2,329,721 79,738,765 34.227 9.567 9.567 9.595 9.510 9.849 8,255,599 9.6588 -3.14%
1999-08-10 0 35.00 34.90 35.00 34.80 37.00 2,791,634 98,937,827 35.441 9.877 9.849 9.877 9.821 10.44 9,892,433 10.001 -5.15%
1999-08-09 0 36.90 36.90 37.00 36.60 37.20 767,780 28,303,622 36.864 10.41 10.41 10.44 10.33 10.50 2,720,705 10.403 -1.60%
1999-08-06 0 37.50 37.50 37.60 37.10 37.90 949,100 35,593,340 37.502 10.58 10.58 10.61 10.47 10.70 3,363,230 10.583 0.54%
1999-08-05 0 37.30 37.00 37.10 37.10 38.40 1,350,600 51,006,924 37.766 10.53 10.44 10.47 10.47 10.84 4,785,986 10.658 -3.12%
1999-08-04 0 38.50 38.40 38.50 37.70 38.50 1,034,500 39,450,142 38.135 10.86 10.84 10.86 10.64 10.86 3,665,854 10.762 1.05%
1999-08-03 0 38.10 38.10 38.20 37.40 38.20 1,766,000 66,843,350 37.850 10.75 10.75 10.78 10.55 10.78 6,257,997 10.681 1.60%
1999-08-02 0 37.50 37.40 37.50 35.60 37.50 1,068,500 39,356,890 36.834 10.58 10.55 10.58 10.05 10.58 3,786,336 10.394 3.59%
1999-07-30 0 36.20 36.00 36.30 35.60 36.40 2,781,800 100,073,035 35.974 10.22 10.16 10.24 10.05 10.27 9,857,586 10.152 -1.09%
1999-07-29 0 36.60 36.50 36.60 36.20 37.10 1,097,000 40,199,550 36.645 10.33 10.30 10.33 10.22 10.47 3,887,329 10.341 0.83%
1999-07-28 0 36.30 36.30 36.40 36.10 36.70 1,200,100 43,698,532 36.412 10.24 10.24 10.27 10.19 10.36 4,252,674 10.276 0.55%
1999-07-27 0 36.10 36.10 36.20 35.40 36.20 1,486,239 53,195,923 35.792 10.19 10.19 10.22 9.990 10.22 5,266,636 10.101 1.40%
1999-07-26 0 35.60 35.60 35.70 35.40 36.80 1,604,500 57,745,892 35.990 10.05 10.05 10.07 9.990 10.38 5,685,706 10.156 -2.73%
1999-07-23 0 36.60 36.50 36.70 36.50 37.50 1,955,500 72,077,938 36.859 10.33 10.30 10.36 10.30 10.58 6,929,509 10.402 -2.40%
1999-07-22 0 37.50 37.50 37.70 37.20 37.70 710,100 26,646,844 37.525 10.58 10.58 10.64 10.50 10.64 2,516,310 10.590 0.27%
1999-07-21 0 37.40 37.40 37.50 36.80 37.50 1,299,703 48,539,613 37.347 10.55 10.55 10.58 10.38 10.58 4,605,627 10.539 0.27%
1999-07-20 0 37.30 37.20 37.30 37.20 38.40 1,790,000 67,222,021 37.554 10.53 10.50 10.53 10.50 10.84 6,343,043 10.598 -0.27%
1999-07-19 0 37.40 37.20 37.50 37.30 38.20 728,500 27,478,350 37.719 10.55 10.50 10.58 10.53 10.78 2,581,512 10.644 -1.84%
1999-07-16 0 38.10 38.10 38.20 37.60 38.60 1,392,980 52,883,612 37.964 10.75 10.75 10.78 10.61 10.89 4,936,163 10.714 -1.04%
1999-07-15 0 38.50 38.50 38.60 37.90 38.60 1,383,800 52,865,431 38.203 10.86 10.86 10.89 10.70 10.89 4,903,633 10.781 1.85%
1999-07-14 0 37.80 37.70 37.90 37.70 38.80 2,539,710 96,843,734 38.132 10.67 10.64 10.70 10.64 10.95 8,999,715 10.761 -3.08%
1999-07-13 0 39.00 38.90 39.00 38.40 39.10 1,253,100 48,712,853 38.874 11.01 10.98 11.01 10.84 11.03 4,440,485 10.970 1.04%
1999-07-12 0 38.60 38.60 38.70 38.50 39.60 1,235,961 48,494,330 39.236 10.89 10.89 10.92 10.86 11.18 4,379,751 11.072 0.00%
1999-07-09 0 38.60 38.50 38.60 38.10 39.00 1,938,238 74,975,474 38.682 10.89 10.86 10.89 10.75 11.01 6,868,340 10.916 0.26%
1999-07-08 0 38.50 38.50 38.70 37.90 40.30 4,708,500 184,157,800 39.112 10.86 10.86 10.92 10.70 11.37 16,685,039 11.037 -2.04%
1999-07-07 0 39.30 39.30 39.50 39.10 40.60 3,341,043 134,094,011 40.135 11.09 11.09 11.15 11.03 11.46 11,839,319 11.326 -2.24%
1999-07-06 0 40.20 40.20 40.30 39.50 40.80 2,470,199 99,371,988 40.228 11.34 11.34 11.37 11.15 11.51 8,753,396 11.352 0.75%
1999-07-05 0 39.90 39.90 40.00 39.30 39.90 2,208,189 87,423,132 39.590 11.26 11.26 11.29 11.09 11.26 7,824,938 11.172 2.05%
1999-07-02 0 39.10 39.00 39.10 38.70 39.30 4,227,100 164,938,119 39.019 11.03 11.01 11.03 10.92 11.09 14,979,150 11.011 1.82%
1999-06-30 0 38.40 38.30 38.60 38.20 39.50 1,699,300 66,146,811 38.926 10.84 10.81 10.89 10.78 11.15 6,021,639 10.985 -0.78%
1999-06-29 0 38.70 38.70 38.90 38.60 39.40 1,808,500 70,473,879 38.968 10.92 10.92 10.98 10.89 11.12 6,408,600 10.997 0.26%
1999-06-28 0 38.60 38.60 38.80 38.40 38.90 1,273,383 49,220,389 38.653 10.89 10.89 10.95 10.84 10.98 4,512,360 10.908 1.31%
1999-06-25 0 38.10 38.20 38.50 37.80 38.70 1,944,200 74,256,658 38.194 10.75 10.78 10.86 10.67 10.92 6,889,466 10.778 -1.80%
1999-06-24 0 38.80 38.80 38.90 38.50 39.80 2,532,500 98,671,676 38.962 10.95 10.95 10.98 10.86 11.23 8,974,166 10.995 -2.02%
1999-06-23 0 39.60 39.50 39.80 39.10 40.70 3,143,764 125,133,427 39.804 11.18 11.15 11.23 11.03 11.49 11,140,241 11.233 -1.00%
1999-06-22 0 40.00 40.00 40.10 39.50 41.00 4,164,971 167,143,992 40.131 11.29 11.29 11.32 11.15 11.57 14,758,990 11.325 1.78%
1999-06-21 0 39.30 39.20 39.30 38.30 39.30 2,513,081 97,156,413 38.660 11.09 11.06 11.09 10.81 11.09 8,905,353 10.910 3.42%
1999-06-17 0 38.00 37.80 38.20 37.80 38.50 1,736,200 66,255,215 38.161 10.72 10.67 10.78 10.67 10.86 6,152,398 10.769 0.53%
1999-06-16 0 37.80 37.60 37.90 37.40 38.20 1,681,000 63,685,687 37.886 10.67 10.61 10.70 10.55 10.78 5,956,791 10.691 0.80%
1999-06-15 0 37.50 37.50 37.70 37.50 38.30 897,000 33,865,579 37.754 10.58 10.58 10.64 10.58 10.81 3,178,609 10.654 -0.79%
1999-06-14 0 37.80 37.80 38.00 37.60 38.30 1,627,000 61,656,094 37.896 10.67 10.67 10.72 10.61 10.81 5,765,437 10.694 0.53%
1999-06-11 0 37.60 37.60 37.70 37.20 37.90 1,674,655 63,064,327 37.658 10.61 10.61 10.64 10.50 10.70 5,934,307 10.627 1.35%
1999-06-10 0 37.10 37.10 37.20 36.80 37.70 3,145,000 117,199,616 37.265 10.47 10.47 10.50 10.38 10.64 11,144,621 10.516 0.27%
1999-06-09 0 37.00 36.90 37.00 36.70 37.20 3,788,706 140,356,069 37.046 10.44 10.41 10.44 10.36 10.50 13,425,657 10.454 -1.33%
1999-06-08 0 37.50 37.50 37.60 37.50 39.00 1,928,908 73,446,186 38.077 10.58 10.58 10.61 10.58 11.01 6,835,278 10.745 -2.60%
1999-06-07 0 38.50 38.50 38.60 37.20 38.60 1,537,500 58,519,094 38.061 10.86 10.86 10.89 10.50 10.89 5,448,284 10.741 3.77%
1999-06-04 0 37.10 36.80 37.10 36.50 37.20 1,331,000 49,105,708 36.894 10.47 10.38 10.47 10.30 10.50 4,716,531 10.411 2.20%
1999-06-03 0 36.30 36.20 36.30 36.00 37.00 1,836,000 66,637,557 36.295 10.24 10.22 10.24 10.16 10.44 6,506,049 10.242 -2.16%
1999-06-02 0 37.10 37.10 37.20 36.50 37.40 1,138,152 42,243,405 37.116 10.47 10.47 10.50 10.30 10.55 4,033,155 10.474 0.27%
1999-06-01 0 37.00 36.90 37.00 35.70 37.10 1,499,500 54,786,888 36.537 10.44 10.41 10.44 10.07 10.47 5,313,628 10.311 3.35%
1999-05-31 0 35.80 35.80 35.90 35.60 36.80 2,978,500 106,786,319 35.852 10.10 10.10 10.13 10.05 10.38 10,554,612 10.118 -3.24%
1999-05-28 0 37.00 36.70 37.00 36.10 37.10 2,078,700 76,217,032 36.666 10.44 10.36 10.44 10.19 10.47 7,366,081 10.347 -0.27%
1999-05-27 0 37.10 37.00 37.10 37.00 37.70 1,765,993 65,748,755 37.230 10.47 10.44 10.47 10.44 10.64 6,257,972 10.506 -0.54%
1999-05-26 0 37.30 37.30 37.40 36.90 37.80 3,634,000 135,007,322 37.151 10.53 10.53 10.55 10.41 10.67 12,877,441 10.484 -0.80%
1999-05-25 0 37.60 37.50 37.60 36.80 38.10 3,041,500 114,651,460 37.696 10.61 10.58 10.61 10.38 10.75 10,777,858 10.638 1.08%
1999-05-24 0 37.20 37.20 37.30 36.70 39.00 4,981,500 185,789,381 37.296 10.50 10.50 10.53 10.36 11.01 17,652,442 10.525 -4.37%
1999-05-21 0 38.90 39.00 39.20 38.80 40.40 2,263,464 89,237,458 39.425 10.98 11.01 11.06 10.95 11.40 8,020,810 11.126 -3.71%
1999-05-20 0 40.40 40.30 40.40 40.20 41.50 1,139,541 46,179,519 40.525 11.40 11.37 11.40 11.34 11.71 4,038,077 11.436 -2.42%
1999-05-19 0 41.40 41.10 41.50 40.70 42.00 1,723,000 70,734,295 41.053 11.68 11.60 11.71 11.49 11.85 6,105,622 11.585 -0.96%
1999-05-18 0 41.80 41.80 42.00 41.70 42.90 1,330,000 55,766,680 41.930 11.80 11.80 11.85 11.77 12.11 4,712,988 11.833 -2.79%
1999-05-17 0 43.00 42.90 43.00 42.30 43.50 1,544,200 66,232,510 42.891 12.13 12.11 12.13 11.94 12.28 5,472,027 12.104 -2.27%
1999-05-14 0 44.00 44.00 44.10 43.30 44.10 2,978,985 130,312,805 43.744 12.42 12.42 12.44 12.22 12.44 10,556,330 12.345 2.09%
1999-05-13 0 43.10 42.90 43.20 42.80 43.90 1,749,100 75,861,346 43.372 12.16 12.11 12.19 12.08 12.39 6,198,110 12.239 -2.27%
1999-05-12 0 44.10 44.00 44.20 42.00 44.30 2,324,292 101,253,183 43.563 12.44 12.42 12.47 11.85 12.50 8,236,360 12.293 4.01%
1999-05-11 0 42.40 42.10 42.40 40.90 42.50 2,305,500 96,215,197 41.733 11.97 11.88 11.97 11.54 11.99 8,169,769 11.777 0.71%
1999-05-10 0 42.10 42.00 42.10 42.00 43.20 4,043,500 173,969,479 43.024 11.88 11.85 11.88 11.85 12.19 14,328,545 12.141 -2.32%
1999-05-07 0 43.10 43.00 43.20 43.10 44.60 5,095,399 224,842,011 44.126 12.16 12.13 12.19 12.16 12.59 18,056,054 12.452 -3.58%
1999-05-06 0 44.70 44.40 44.80 44.40 45.70 2,569,977 115,452,178 44.923 12.61 12.53 12.64 12.53 12.90 9,106,970 12.677 -0.71%
1999-05-05 0 45.60 45.50 45.70 45.60 46.60 2,543,507 116,953,060 45.981 12.70 12.68 12.73 12.70 12.98 9,129,289 12.811 -1.51%
1999-05-04 0 46.30 46.30 46.50 45.20 46.80 3,119,701 144,297,996 46.254 12.90 12.90 12.96 12.59 13.04 11,197,394 12.887 3.12%
1999-05-03 0 44.90 44.90 45.00 43.20 45.00 1,610,748 70,670,396 43.874 12.51 12.51 12.54 12.04 12.54 5,781,381 12.224 3.22%
1999-04-30 0 43.50 43.30 43.50 43.00 43.60 3,302,767 142,598,160 43.175 12.12 12.06 12.12 11.98 12.15 11,854,464 12.029 0.69%
1999-04-29 0 43.20 43.10 43.30 41.80 43.60 3,364,110 145,966,492 43.389 12.04 12.01 12.06 11.65 12.15 12,074,640 12.089 -1.14%
1999-04-28 0 43.70 43.70 43.90 43.40 45.70 2,305,770 102,411,839 44.415 12.18 12.18 12.23 12.09 12.73 8,275,991 12.375 -1.35%
1999-04-27 0 44.30 44.10 44.30 44.20 44.70 2,136,709 94,869,276 44.400 12.34 12.29 12.34 12.31 12.45 7,669,188 12.370 0.91%
1999-04-26 0 43.90 43.90 44.00 43.70 44.80 2,128,000 95,059,022 44.671 12.23 12.23 12.26 12.18 12.48 7,637,929 12.446 -0.45%
1999-04-23 0 44.10 - 44.20 44.10 46.70 3,794,960 173,143,830 45.625 12.29 - 12.31 12.29 13.01 13,621,069 12.711 -1.34%
1999-04-22 0 44.70 44.60 44.70 42.30 45.40 4,820,737 211,159,239 43.802 12.45 12.43 12.45 11.79 12.65 17,302,842 12.204 7.19%
1999-04-21 0 41.70 41.60 41.70 41.20 42.30 917,914 38,238,527 41.658 11.62 11.59 11.62 11.48 11.79 3,294,625 11.606 1.46%
1999-04-20 0 41.10 41.10 41.20 40.80 42.60 3,141,900 130,529,031 41.545 11.45 11.45 11.48 11.37 11.87 11,277,072 11.575 -0.24%
1999-04-19 0 41.20 41.10 41.20 40.80 42.80 4,984,609 207,745,200 41.677 11.48 11.45 11.48 11.37 11.92 17,891,020 11.612 0.98%
1999-04-16 0 40.80 40.60 40.80 39.40 40.90 4,094,500 164,224,846 40.109 11.37 11.31 11.37 10.98 11.40 14,696,194 11.175 3.55%
1999-04-15 0 39.40 39.10 39.60 37.90 39.70 3,165,000 123,068,463 38.884 10.98 10.89 11.03 10.56 11.06 11,359,984 10.834 0.77%
1999-04-14 0 39.10 38.90 39.00 38.90 39.60 1,583,400 62,214,330 39.292 10.89 10.84 10.87 10.84 11.03 5,683,222 10.947 -0.76%
1999-04-13 0 39.40 39.30 39.40 39.30 40.00 2,804,259 111,018,891 39.589 10.98 10.95 10.98 10.95 11.14 10,065,193 11.030 -0.25%
1999-04-12 0 39.50 39.50 39.70 38.70 39.90 3,759,469 148,269,842 39.439 11.01 11.01 11.06 10.78 11.12 13,493,683 10.988 -1.00%
1999-04-09 0 39.90 39.80 40.00 38.90 40.10 5,198,852 205,083,527 39.448 11.12 11.09 11.14 10.84 11.17 18,659,992 10.991 2.84%
1999-04-08 0 38.80 38.70 38.80 38.00 39.00 5,030,732 194,943,579 38.751 10.81 10.78 10.81 10.59 10.87 18,056,567 10.796 2.11%
1999-04-07 0 38.00 37.80 38.00 36.20 38.30 4,496,451 169,175,406 37.624 10.59 10.53 10.59 10.09 10.67 16,138,898 10.482 5.56%
1999-04-01 0 36.00 35.90 36.00 35.40 36.10 841,500 30,112,947 35.785 10.03 10.00 10.03 9.863 10.06 3,020,356 9.9700 0.00%
1999-03-31 0 36.00 36.00 36.10 35.90 36.20 2,126,000 76,607,043 36.033 10.03 10.03 10.06 10.00 10.09 7,630,751 10.039 0.00%
1999-03-30 0 36.00 35.90 36.10 34.90 36.10 3,851,800 137,450,155 35.685 10.03 10.00 10.06 9.723 10.06 13,825,083 9.9421 3.45%
1999-03-29 0 34.80 34.80 35.00 34.70 35.40 1,643,661 57,559,808 35.019 9.696 9.696 9.751 9.668 9.863 5,899,514 9.7567 -1.97%
1999-03-26 0 35.50 35.40 35.50 35.10 35.80 1,598,400 56,573,489 35.394 9.891 9.863 9.891 9.779 9.974 5,737,061 9.8611 0.28%
1999-03-25 0 35.40 35.40 35.50 35.30 36.60 1,582,500 56,767,537 35.872 9.863 9.863 9.891 9.835 10.20 5,679,992 9.9943 -2.21%
1999-03-24 0 36.20 35.90 36.20 35.10 36.30 2,832,000 101,032,619 35.675 10.09 10.00 10.09 9.779 10.11 10,164,763 9.9395 -0.55%
1999-03-23 0 36.40 36.10 36.50 35.40 36.50 2,862,100 102,706,690 35.885 10.14 10.06 10.17 9.863 10.17 10,272,799 9.9979 2.25%
1999-03-22 0 35.60 35.50 35.70 34.30 35.70 2,609,300 91,997,042 35.257 9.918 9.891 9.946 9.556 9.946 9,365,436 9.8230 3.19%
1999-03-19 0 34.50 34.40 34.50 33.80 34.60 1,601,000 54,917,254 34.302 9.612 9.584 9.612 9.417 9.640 5,746,393 9.5568 3.29%
1999-03-18 0 33.40 33.40 33.80 33.00 34.30 2,683,000 91,076,733 33.946 9.306 9.306 9.417 9.194 9.556 9,629,964 9.4576 -3.47%
1999-03-17 0 34.60 34.30 34.60 34.30 35.00 1,934,500 67,060,650 34.666 9.640 9.556 9.640 9.556 9.751 6,943,409 9.6582 0.58%
1999-03-16 0 34.40 34.30 34.40 33.80 34.80 3,336,000 114,488,003 34.319 9.584 9.556 9.584 9.417 9.696 11,973,746 9.5616 2.99%
1999-03-15 0 33.40 33.40 33.60 33.30 35.40 4,567,190 155,702,683 34.092 9.306 9.306 9.361 9.278 9.863 16,392,798 9.4982 -6.44%
1999-03-12 0 35.70 35.60 35.70 35.50 36.70 3,128,000 113,087,930 36.153 9.946 9.918 9.946 9.891 10.22 11,227,182 10.073 0.28%
1999-03-11 0 35.60 35.50 35.70 35.40 36.10 1,827,616 65,295,725 35.727 9.918 9.891 9.946 9.863 10.06 6,559,775 9.9540 0.00%
1999-03-10 0 35.60 35.50 35.60 35.00 35.60 1,641,391 58,046,718 35.364 9.918 9.891 9.918 9.751 9.918 5,891,367 9.8528 1.71%
1999-03-09 0 35.00 34.90 35.00 34.70 35.30 2,135,964 74,676,210 34.961 9.751 9.723 9.751 9.668 9.835 7,666,514 9.7406 1.45%
1999-03-08 0 34.50 34.50 34.60 34.20 35.30 2,773,540 96,313,921 34.726 9.612 9.612 9.640 9.528 9.835 9,954,935 9.6750 1.17%
1999-03-05 0 34.10 34.00 34.10 33.40 34.10 1,663,600 56,381,461 33.891 9.501 9.473 9.501 9.306 9.501 5,971,080 9.4424 0.59%
1999-03-04 0 33.90 33.80 33.90 32.80 33.90 1,618,500 53,964,981 33.343 9.445 9.417 9.445 9.138 9.445 5,809,205 9.2896 2.42%
1999-03-03 0 33.10 33.10 33.20 33.00 34.00 1,702,500 57,262,509 33.634 9.222 9.222 9.250 9.194 9.473 6,110,702 9.3709 -0.90%
1999-03-02 0 33.40 33.20 33.40 32.80 34.40 2,396,000 80,837,035 33.738 9.306 9.250 9.306 9.138 9.584 8,599,849 9.3998 0.30%
1999-03-01 0 33.30 33.20 33.30 31.70 33.40 2,716,981 88,873,293 32.710 9.278 9.250 9.278 8.832 9.306 9,751,931 9.1134 5.05%
1999-02-26 0 31.70 31.50 31.60 31.30 32.00 1,322,700 41,807,090 31.607 8.832 8.776 8.804 8.720 8.916 4,747,504 8.8061 1.28%
1999-02-25 0 31.30 31.30 31.40 30.90 31.40 941,000 29,274,950 31.110 8.720 8.720 8.748 8.609 8.748 3,377,487 8.6677 0.00%
1999-02-24 0 31.30 31.30 31.40 30.20 31.50 2,278,500 70,927,969 31.129 8.720 8.720 8.748 8.414 8.776 8,178,112 8.6729 1.29%
1999-02-23 0 30.90 30.70 30.80 30.70 31.20 1,071,000 33,035,600 30.846 8.609 8.553 8.581 8.553 8.693 3,844,089 8.5939 1.98%
1999-02-22 0 30.30 30.30 30.50 29.90 30.80 887,863 27,075,047 30.495 8.442 8.442 8.498 8.330 8.581 3,186,764 8.4961 0.00%
1999-02-19 0 30.30 30.30 30.40 30.20 31.60 1,418,000 43,359,200 30.578 8.442 8.442 8.470 8.414 8.804 5,089,560 8.5192 -4.11%
1999-02-15 0 31.60 31.60 31.80 30.90 31.90 1,036,807 32,529,134 31.374 8.804 8.804 8.860 8.609 8.888 3,721,362 8.7412 0.96%
1999-02-12 0 31.30 31.20 31.30 30.60 31.40 1,406,000 43,466,548 30.915 8.720 8.693 8.720 8.525 8.748 5,046,489 8.6132 3.30%
1999-02-11 0 30.30 30.30 30.40 30.10 30.70 1,212,000 36,852,036 30.406 8.442 8.442 8.470 8.386 8.553 4,350,174 8.4714 0.66%
1999-02-10 0 30.10 30.00 30.10 29.80 30.70 2,349,500 70,754,255 30.115 8.386 8.358 8.386 8.303 8.553 8,432,949 8.3902 -2.59%
1999-02-09 0 30.90 30.80 30.90 30.60 31.20 1,833,500 56,571,890 30.855 8.609 8.581 8.609 8.525 8.693 6,580,894 8.5964 -1.59%
1999-02-08 0 31.40 31.30 31.50 31.00 32.20 701,500 22,277,611 31.757 8.748 8.720 8.776 8.637 8.971 2,517,861 8.8478 -1.57%
1999-02-05 0 31.90 31.90 32.20 31.90 33.00 2,017,910 64,973,822 32.199 8.888 8.888 8.971 8.888 9.194 7,242,788 8.9708 -4.20%
1999-02-04 0 33.30 33.20 33.40 33.10 33.40 619,600 20,597,876 33.244 9.278 9.250 9.306 9.222 9.306 2,223,901 9.2620 -0.30%
1999-02-03 0 33.40 33.20 33.50 32.90 34.00 1,096,500 36,591,405 33.371 9.306 9.250 9.333 9.166 9.473 3,935,615 9.2975 -1.18%
1999-02-02 0 33.80 33.50 33.80 33.20 33.90 1,422,900 47,831,991 33.616 9.417 9.333 9.417 9.250 9.445 5,107,147 9.3657 0.60%
1999-02-01 0 33.60 33.50 33.60 32.40 33.90 1,747,950 57,967,118 33.163 9.361 9.333 9.361 9.027 9.445 6,273,834 9.2395 1.51%
1999-01-29 0 33.10 33.10 33.20 32.30 33.20 1,252,000 41,194,836 32.903 9.222 9.222 9.250 8.999 9.250 4,493,744 9.1672 1.53%
1999-01-28 0 32.60 32.50 32.60 32.30 33.50 2,233,450 73,172,080 32.762 9.083 9.055 9.083 8.999 9.333 8,016,416 9.1278 -3.26%
1999-01-27 0 33.70 33.70 33.80 33.20 34.00 1,528,750 51,283,357 33.546 9.389 9.389 9.417 9.250 9.473 5,487,070 9.3462 1.51%
1999-01-26 0 33.20 33.10 33.20 32.50 33.70 1,774,500 58,716,859 33.089 9.250 9.222 9.250 9.055 9.389 6,369,128 9.2190 0.61%
1999-01-25 0 33.00 32.90 33.00 31.80 33.00 2,517,000 82,433,653 32.751 9.194 9.166 9.194 8.860 9.194 9,034,148 9.1247 -1.20%
1999-01-22 0 33.40 33.30 33.40 33.20 35.00 4,712,140 159,520,709 33.853 9.306 9.278 9.306 9.250 9.751 16,913,060 9.4318 -4.84%
1999-01-21 0 35.10 35.10 35.20 35.10 37.20 3,566,720 127,700,143 35.803 9.779 9.779 9.807 9.779 10.36 12,801,858 9.9751 -6.15%
1999-01-20 0 37.40 37.40 37.50 36.80 37.50 1,630,600 60,625,985 37.180 10.42 10.42 10.45 10.25 10.45 5,852,635 10.359 -0.27%
1999-01-19 0 37.50 37.50 37.60 37.50 38.30 1,418,500 53,561,277 37.759 10.45 10.45 10.48 10.45 10.67 5,091,355 10.520 -1.57%
1999-01-18 0 38.10 38.10 38.20 38.10 38.60 1,436,500 54,949,510 38.252 10.62 10.62 10.64 10.62 10.75 5,155,961 10.657 0.26%
1999-01-15 0 38.00 37.90 38.00 37.20 38.10 1,655,500 62,532,474 37.773 10.59 10.56 10.59 10.36 10.62 5,942,007 10.524 -0.52%
1999-01-14 0 38.20 38.20 38.40 36.90 38.60 4,763,600 180,769,343 37.948 10.64 10.64 10.70 10.28 10.75 17,097,763 10.573 -1.04%
1999-01-13 0 38.60 38.60 38.70 38.20 39.50 5,440,820 210,345,598 38.661 10.75 10.75 10.78 10.64 11.01 19,528,476 10.771 -0.77%
1999-01-12 0 38.90 38.80 38.90 37.20 39.00 2,572,141 97,356,028 37.850 10.84 10.81 10.84 10.36 10.87 9,232,063 10.545 3.46%
1999-01-11 0 37.60 37.30 37.60 37.00 38.00 2,037,346 76,314,786 37.458 10.48 10.39 10.48 10.31 10.59 7,312,549 10.436 0.27%
1999-01-08 0 37.50 37.40 37.50 37.20 38.00 5,176,790 194,966,678 37.662 10.45 10.42 10.45 10.36 10.59 18,580,806 10.493 0.81%
1999-01-07 0 37.20 37.20 37.30 36.00 37.60 5,604,866 206,419,249 36.829 10.36 10.36 10.39 10.03 10.48 20,117,279 10.261 5.68%
1999-01-06 0 35.20 35.20 35.30 34.60 35.40 1,235,600 43,258,236 35.010 9.807 9.807 9.835 9.640 9.863 4,434,880 9.7541 2.33%
1999-01-05 0 34.40 34.50 34.60 33.60 34.90 1,400,000 47,796,250 34.140 9.584 9.612 9.640 9.361 9.723 5,024,953 9.5118 1.18%
1999-01-04 0 34.00 33.80 34.00 33.70 34.20 749,100 25,444,488 33.967 9.473 9.417 9.473 9.389 9.528 2,688,709 9.4635 -2.02%
1998-12-31 0 34.70 34.70 34.80 34.70 35.00 812,870 28,350,779 34.877 9.668 9.668 9.696 9.668 9.751 2,917,596 9.7172 -1.42%
1998-12-30 0 35.20 35.10 35.30 35.10 35.90 470,500 16,578,669 35.236 9.807 9.779 9.835 9.779 10.00 1,688,743 9.8172 -1.40%
1998-12-29 0 35.70 35.60 35.70 35.50 35.80 356,000 12,678,350 35.613 9.946 9.918 9.946 9.891 9.974 1,277,774 9.9222 0.28%
1998-12-28 0 35.60 35.50 35.60 35.30 35.60 376,500 13,351,622 35.462 9.918 9.891 9.918 9.835 9.918 1,351,354 9.8802 -0.28%
1998-12-24 0 35.70 35.60 35.70 35.40 35.80 271,500 9,689,347 35.688 9.946 9.918 9.946 9.863 9.974 974,482 9.9431 0.56%
1998-12-23 0 35.50 35.50 35.70 35.10 35.60 803,000 28,413,646 35.384 9.891 9.891 9.946 9.779 9.918 2,882,170 9.8584 -1.11%
1998-12-22 0 35.90 35.80 36.00 35.60 36.00 1,031,500 37,119,704 35.986 10.00 9.974 10.03 9.918 10.03 3,702,314 10.026 -0.28%
1998-12-21 0 36.00 36.10 36.20 35.80 36.60 1,769,048 63,843,583 36.089 10.03 10.06 10.09 9.974 10.20 6,349,560 10.055 -0.28%
1998-12-18 0 36.10 35.90 36.00 35.50 36.10 1,989,334 71,177,753 35.780 10.06 10.00 10.03 9.891 10.06 7,140,222 9.9686 1.69%
1998-12-17 0 35.50 35.50 35.60 34.70 35.50 954,060 33,576,986 35.194 9.891 9.891 9.918 9.668 9.891 3,424,362 9.8053 1.14%
1998-12-16 0 35.10 35.00 35.10 35.00 36.00 1,283,054 45,284,880 35.295 9.779 9.751 9.779 9.751 10.03 4,605,205 9.8334 -1.40%
1998-12-15 0 35.60 35.60 35.70 34.80 35.60 1,073,500 37,758,942 35.174 9.918 9.918 9.946 9.696 9.918 3,853,062 9.7997 2.30%
1998-12-14 0 34.80 34.70 34.90 34.40 35.20 859,554 29,914,176 34.802 9.696 9.668 9.723 9.584 9.807 3,085,156 9.6962 -1.14%
1998-12-11 0 35.20 35.20 35.30 35.00 35.80 2,157,000 76,499,119 35.466 9.807 9.807 9.835 9.751 9.974 7,742,017 9.8810 -4.09%
1998-12-10 0 36.70 36.70 36.80 36.10 37.30 3,272,201 120,121,178 36.710 10.22 10.22 10.25 10.06 10.39 11,744,755 10.228 1.38%
1998-12-09 0 36.20 36.20 36.30 35.20 36.30 2,324,600 83,167,485 35.777 10.09 10.09 10.11 9.807 10.11 8,343,576 9.9678 1.97%
1998-12-08 0 35.50 35.30 35.40 35.30 36.20 1,881,000 67,439,140 35.853 9.891 9.835 9.863 9.835 10.09 6,751,384 9.9889 -2.20%
1998-12-07 0 36.30 36.20 36.30 35.90 36.90 3,019,000 108,629,603 35.982 10.11 10.09 10.11 10.00 10.28 10,835,953 10.025 2.83%
1998-12-04 0 35.30 35.30 35.40 34.40 35.50 1,827,910 64,192,116 35.118 9.835 9.835 9.863 9.584 9.891 6,560,830 9.7841 0.00%
1998-12-03 0 35.30 35.10 35.30 33.70 35.90 1,597,406 55,523,373 34.758 9.835 9.779 9.835 9.389 10.00 5,733,493 9.6840 1.73%
1998-12-02 0 34.70 34.70 34.90 33.60 34.90 3,416,767 118,007,078 34.538 9.668 9.668 9.723 9.361 9.723 12,263,639 9.6225 3.89%
1998-12-01 0 33.40 33.30 33.40 33.30 34.40 4,174,500 140,751,238 33.717 9.306 9.278 9.306 9.278 9.584 14,983,334 9.3939 -4.84%
1998-11-30 0 35.10 35.00 35.10 35.00 36.40 2,639,000 93,857,987 35.566 9.779 9.751 9.779 9.751 10.14 9,472,037 9.9090 -3.84%
1998-11-27 0 36.50 36.40 36.50 36.30 36.90 2,622,150 95,838,575 36.550 10.17 10.14 10.17 10.11 10.28 9,411,558 10.183 -0.54%
1998-11-26 0 36.70 36.60 36.70 36.20 37.30 2,712,111 99,936,313 36.848 10.22 10.20 10.22 10.09 10.39 9,734,451 10.266 0.27%
1998-11-25 0 36.60 36.60 36.70 36.40 38.20 7,521,720 282,227,820 37.522 10.20 10.20 10.22 10.14 10.64 26,997,352 10.454 -3.94%
1998-11-24 0 38.10 38.00 38.20 36.00 38.20 15,931,095 592,182,912 37.172 10.62 10.59 10.64 10.03 10.64 57,180,721 10.356 7.63%
1998-11-23 0 35.40 35.30 35.40 34.60 35.50 5,450,500 191,449,086 35.125 9.863 9.835 9.863 9.640 9.891 19,563,220 9.7862 1.14%
1998-11-20 0 35.00 34.90 35.00 34.90 36.20 3,999,005 141,890,577 35.481 9.751 9.723 9.751 9.723 10.09 14,353,438 9.8855 -1.41%
1998-11-19 0 35.50 35.40 35.60 35.20 36.00 3,571,500 126,996,824 35.558 9.891 9.863 9.918 9.807 10.03 12,819,015 9.9069 -0.56%
1998-11-18 0 35.70 35.60 35.80 35.70 36.40 5,439,258 195,782,603 35.994 9.946 9.918 9.974 9.946 10.14 19,522,870 10.028 0.56%
1998-11-17 0 35.50 35.50 35.60 35.40 36.70 4,624,800 165,106,741 35.700 9.891 9.891 9.918 9.863 10.22 16,599,575 9.9464 -2.47%
1998-11-16 0 36.40 36.30 36.40 35.50 36.60 7,342,000 265,649,252 36.182 10.14 10.11 10.14 9.891 10.20 26,352,291 10.081 2.54%
1998-11-13 0 35.50 35.40 35.50 35.20 36.20 4,196,784 150,025,856 35.748 9.891 9.863 9.891 9.807 10.09 15,063,317 9.9597 0.28%
1998-11-12 0 35.40 35.00 35.30 35.00 36.70 7,874,733 282,066,549 35.819 9.863 9.751 9.835 9.751 10.22 28,264,405 9.9796 -3.01%
1998-11-11 0 36.50 36.50 36.60 33.70 36.60 7,652,000 268,227,218 35.053 10.17 10.17 10.20 9.389 10.20 27,464,960 9.7662 7.67%
1998-11-10 0 33.90 33.80 33.90 32.70 34.20 3,564,106 119,961,007 33.658 9.445 9.417 9.445 9.111 9.528 12,792,476 9.3775 2.42%
1998-11-09 0 33.10 33.00 33.10 33.00 35.10 5,915,500 201,582,885 34.077 9.222 9.194 9.222 9.194 9.779 21,232,223 9.4942 -6.23%
1998-11-06 0 35.30 35.20 35.30 35.10 36.90 7,288,821 262,028,874 35.949 9.835 9.807 9.835 9.779 10.28 26,161,418 10.016 -4.08%
1998-11-05 0 36.80 36.80 37.00 36.70 38.50 3,602,129 135,989,936 37.753 10.25 10.25 10.31 10.22 10.73 12,928,950 10.518 -4.42%
1998-11-04 0 38.50 38.40 38.50 38.30 39.70 4,211,006 164,116,229 38.973 10.73 10.70 10.73 10.67 11.06 15,114,364 10.858 -2.28%
1998-11-03 0 39.40 39.30 39.40 39.30 40.50 3,450,600 137,060,310 39.721 10.98 10.95 10.98 10.95 11.28 12,385,074 11.067 -1.25%
1998-11-02 0 39.90 39.90 40.00 39.40 41.50 3,819,100 153,670,968 40.237 11.12 11.12 11.14 10.98 11.56 13,707,714 11.211 -2.92%
1998-10-30 0 41.10 41.00 41.20 38.00 42.20 7,502,129 303,505,498 40.456 11.45 11.42 11.48 10.59 11.76 26,927,035 11.271 8.73%
1998-10-29 0 37.80 37.80 37.90 34.20 38.30 5,265,570 189,093,507 35.911 10.53 10.53 10.56 9.528 10.67 18,899,460 10.005 9.25%
1998-10-27 0 34.60 34.60 34.70 32.40 34.70 2,980,401 101,250,861 33.972 9.640 9.640 9.668 9.027 9.668 10,697,412 9.4650 6.13%
1998-10-26 0 32.60 32.50 32.60 32.60 33.30 1,397,500 45,999,144 32.915 9.083 9.055 9.083 9.083 9.278 5,015,980 9.1705 -1.21%
1998-10-23 0 33.00 32.80 33.00 31.90 33.00 3,465,840 112,846,389 32.560 9.194 9.138 9.194 8.888 9.194 12,439,775 9.0714 -0.90%
1998-10-22 0 33.30 33.30 33.40 32.10 33.30 4,857,376 159,475,044 32.832 9.278 9.278 9.306 8.943 9.278 17,434,349 9.1472 2.78%
1998-10-21 0 32.40 32.20 32.40 32.00 33.20 2,459,124 80,139,262 32.589 9.027 8.971 9.027 8.916 9.250 8,826,417 9.0795 2.21%
1998-10-20 0 31.70 31.60 31.70 31.00 32.40 3,310,431 105,608,302 31.902 8.832 8.804 8.832 8.637 9.027 11,881,973 8.8881 2.26%
1998-10-19 0 31.00 31.00 31.10 30.80 33.60 7,466,330 236,393,820 31.661 8.637 8.637 8.665 8.581 9.361 26,798,543 8.8211 -7.74%
1998-10-16 0 33.60 33.50 33.60 28.20 34.80 12,622,862 400,249,934 31.708 9.361 9.333 9.361 7.857 9.696 45,306,638 8.8342 26.79%
1998-10-15 0 26.50 26.65 26.75 26.05 27.10 2,326,888 62,107,040 26.691 7.383 7.425 7.453 7.258 7.550 8,351,788 7.4364 0.95%
1998-10-14 0 26.25 26.25 26.35 26.15 27.80 3,471,100 94,010,004 27.084 7.314 7.314 7.341 7.286 7.745 12,458,654 7.5458 -4.55%
1998-10-13 0 27.50 27.40 27.45 27.40 28.20 3,931,963 108,449,775 27.582 7.662 7.634 7.648 7.634 7.857 14,112,808 7.6845 -0.36%
1998-10-12 0 27.60 27.60 27.80 26.60 29.05 7,413,140 206,772,870 27.893 7.690 7.690 7.745 7.411 8.094 26,607,631 7.7712 0.91%
1998-10-09 0 27.35 27.35 27.40 25.20 27.45 7,571,807 201,099,917 26.559 7.620 7.620 7.634 7.021 7.648 27,177,127 7.3996 11.41%
1998-10-08 0 24.55 24.50 24.65 24.35 25.40 3,856,000 95,857,331 24.859 6.840 6.826 6.868 6.784 7.077 13,840,157 6.9260 0.20%
1998-10-07 0 24.50 24.45 24.50 24.10 24.65 3,316,253 80,700,827 24.335 6.826 6.812 6.826 6.714 6.868 11,902,869 6.7799 1.03%
1998-10-05 0 24.25 24.20 24.25 23.45 24.60 1,183,000 28,488,328 24.081 6.756 6.742 6.756 6.533 6.854 4,246,086 6.7093 -0.61%
1998-09-30 0 24.40 24.40 24.45 23.90 24.60 559,816 13,543,118 24.192 6.798 6.798 6.812 6.659 6.854 2,009,321 6.7401 1.24%
1998-09-29 0 24.10 24.10 24.55 24.10 25.20 2,253,004 55,069,634 24.443 6.714 6.714 6.840 6.714 7.021 8,086,600 6.8100 -2.82%
1998-09-28 0 24.80 24.70 24.80 23.40 25.05 2,952,374 71,798,010 24.319 6.910 6.882 6.910 6.519 6.979 10,596,816 6.7754 7.59%
1998-09-25 0 23.05 23.05 23.15 22.85 23.80 2,618,745 60,610,684 23.145 6.422 6.422 6.450 6.366 6.631 9,399,337 6.4484 -4.36%
1998-09-24 0 24.10 24.15 24.20 23.05 24.15 4,384,000 103,768,792 23.670 6.714 6.728 6.742 6.422 6.728 15,735,283 6.5947 7.35%
1998-09-23 0 22.45 22.35 22.45 21.60 22.45 1,818,997 40,178,197 22.088 6.255 6.227 6.255 6.018 6.255 6,528,839 6.1540 3.70%
1998-09-22 0 21.65 21.60 21.65 21.60 22.40 2,354,000 51,769,228 21.992 6.032 6.018 6.032 6.018 6.241 8,449,100 6.1272 -1.14%
1998-09-21 0 21.90 21.95 22.00 21.60 22.00 1,547,360 33,800,930 21.844 6.102 6.115 6.129 6.018 6.129 5,553,866 6.0860 -0.45%
1998-09-18 0 22.00 22.00 22.05 21.70 22.20 2,252,176 49,522,518 21.989 6.129 6.129 6.143 6.046 6.185 8,083,628 6.1263 -3.51%
1998-09-17 0 22.80 22.80 22.85 22.75 23.15 1,806,980 41,509,391 22.972 6.352 6.352 6.366 6.338 6.450 6,485,707 6.4001 -1.51%
1998-09-16 0 23.15 23.10 23.15 23.00 23.40 1,173,500 27,246,690 23.218 6.450 6.436 6.450 6.408 6.519 4,211,988 6.4688 1.09%
1998-09-15 0 22.90 22.85 22.90 22.80 23.40 1,451,000 33,474,513 23.070 6.380 6.366 6.380 6.352 6.519 5,208,005 6.4275 0.44%
1998-09-14 0 22.80 22.75 22.90 21.60 22.90 2,470,630 54,077,545 21.888 6.352 6.338 6.380 6.018 6.380 8,867,715 6.0983 4.11%
1998-09-11 0 21.90 21.90 21.95 21.00 21.90 2,453,663 52,509,084 21.400 6.102 6.102 6.115 5.851 6.102 8,806,816 5.9623 -1.57%
1998-09-10 0 22.25 22.20 22.25 22.10 22.90 1,961,500 44,174,848 22.521 6.199 6.185 6.199 6.157 6.380 7,040,319 6.2746 -2.15%
1998-09-09 0 23.00 22.95 23.00 22.80 24.10 3,498,059 81,130,459 23.193 6.336 6.322 6.336 6.280 6.639 12,698,970 6.3887 -3.77%
1998-09-08 0 23.90 23.90 23.95 23.70 24.50 5,549,700 133,239,010 24.008 6.583 6.583 6.597 6.528 6.749 20,147,023 6.6133 2.58%
1998-09-07 0 23.30 23.05 23.10 21.50 23.65 4,793,700 108,261,060 22.584 6.418 6.349 6.363 5.922 6.515 17,402,524 6.2210 10.95%
1998-09-04 0 21.00 21.00 21.10 20.30 21.15 5,607,194 116,801,502 20.831 5.785 5.785 5.812 5.592 5.826 20,355,743 5.7380 -0.24%
1998-09-03 0 21.05 21.00 21.05 20.85 21.50 6,026,638 128,162,867 21.266 5.798 5.785 5.798 5.743 5.922 21,878,447 5.8580 -2.55%
1998-09-02 0 21.60 21.55 21.65 21.55 22.10 3,218,550 69,911,098 21.721 5.950 5.936 5.964 5.936 6.088 11,684,271 5.9834 0.47%
1998-09-01 0 21.50 21.50 21.55 20.80 22.10 4,109,680 88,671,741 21.576 5.922 5.922 5.936 5.730 6.088 14,919,332 5.9434 -3.80%
1998-08-31 0 22.35 22.40 22.50 22.00 22.80 2,694,119 60,340,936 22.397 6.157 6.170 6.198 6.060 6.280 9,780,435 6.1696 -6.87%
1998-08-28 0 24.00 24.00 24.05 24.00 24.35 78,301,285 1,879,379,207 24.002 6.611 6.611 6.625 6.611 6.707 284,256,411 6.6116 -1.44%
1998-08-27 0 24.35 24.35 24.40 24.25 24.40 25,563,593 621,468,303 24.311 6.707 6.707 6.721 6.680 6.721 92,803,269 6.6966 0.41%
1998-08-26 0 24.25 24.25 24.30 23.50 24.25 7,812,365 187,778,217 24.036 6.680 6.680 6.694 6.473 6.680 28,361,154 6.6210 1.04%
1998-08-25 0 24.00 24.00 24.05 23.70 24.10 6,318,756 150,258,983 23.780 6.611 6.611 6.625 6.528 6.639 22,938,920 6.5504 1.27%
1998-08-24 0 23.70 23.70 23.75 22.05 23.70 3,287,408 74,960,732 22.802 6.528 6.528 6.542 6.074 6.528 11,934,246 6.2811 6.04%
1998-08-21 0 22.35 22.30 22.40 22.20 23.70 2,934,855 67,000,235 22.829 6.157 6.143 6.170 6.115 6.528 10,654,376 6.2885 -6.09%
1998-08-20 0 23.80 23.60 23.80 22.55 24.10 2,708,620 63,673,857 23.508 6.556 6.501 6.556 6.212 6.639 9,833,077 6.4755 5.54%
1998-08-19 0 22.55 22.60 22.70 22.20 23.25 3,041,143 68,749,421 22.606 6.212 6.225 6.253 6.115 6.404 11,040,233 6.2272 2.97%
1998-08-18 0 21.90 21.90 21.95 21.50 22.05 3,539,163 77,315,491 21.846 6.033 6.033 6.046 5.922 6.074 12,848,190 6.0176 1.86%
1998-08-14 0 21.50 21.50 21.55 19.95 21.70 4,669,434 97,079,371 20.790 5.922 5.922 5.936 5.495 5.977 16,951,402 5.7269 7.50%
1998-08-13 0 20.00 19.95 20.00 19.60 21.00 3,929,602 79,769,278 20.300 5.509 5.495 5.509 5.399 5.785 14,265,597 5.5917 -4.99%
1998-08-12 0 21.05 21.05 21.10 21.00 21.45 3,407,938 72,438,317 21.256 5.798 5.798 5.812 5.785 5.909 12,371,805 5.8551 -1.41%
1998-08-11 0 21.35 21.35 21.45 20.80 23.00 2,060,413 44,535,730 21.615 5.881 5.881 5.909 5.730 6.336 7,479,898 5.9541 -7.17%
1998-08-10 0 23.00 22.85 23.00 22.85 23.35 3,545,500 81,917,670 23.105 6.336 6.294 6.336 6.294 6.432 12,871,195 6.3644 -2.13%
1998-08-07 0 23.50 23.50 23.55 23.40 24.25 5,170,596 122,951,219 23.779 6.473 6.473 6.487 6.446 6.680 18,770,766 6.5501 -3.69%
1998-08-06 0 24.40 24.30 24.45 24.30 26.30 4,324,060 108,947,260 25.196 6.721 6.694 6.735 6.694 7.245 15,697,594 6.9404 -4.87%
1998-08-05 0 25.65 25.30 25.65 24.70 25.90 3,418,249 86,417,430 25.281 7.066 6.969 7.066 6.804 7.134 12,409,237 6.9640 2.60%
1998-08-04 0 25.00 24.95 25.00 24.30 25.50 5,063,700 126,392,031 24.960 6.887 6.873 6.887 6.694 7.024 18,382,702 6.8756 2.46%
1998-08-03 0 24.40 24.40 24.60 24.00 24.60 2,524,000 61,710,163 24.449 6.721 6.721 6.776 6.611 6.776 9,162,853 6.7348 -1.81%
1998-07-31 0 24.85 24.90 25.00 24.30 26.35 3,552,805 89,380,014 25.158 6.845 6.859 6.887 6.694 7.258 12,897,714 6.9299 -5.33%
1998-07-30 0 26.25 26.25 26.50 25.65 26.35 2,157,000 55,874,216 25.904 7.231 7.231 7.300 7.066 7.258 7,830,537 7.1354 0.96%
1998-07-29 0 26.00 25.85 26.00 25.60 26.15 1,866,500 48,375,119 25.918 7.162 7.121 7.162 7.052 7.203 6,775,937 7.1393 -0.38%
1998-07-28 0 26.10 26.10 26.15 25.80 27.00 3,806,569 99,946,440 26.256 7.190 7.190 7.203 7.107 7.437 13,818,951 7.2326 -2.61%
1998-07-27 0 26.80 26.70 27.90 26.65 28.00 2,479,500 67,953,815 27.406 7.382 7.355 7.685 7.341 7.713 9,001,305 7.5493 -4.29%
1998-07-24 0 28.00 28.00 28.20 27.70 28.35 3,772,500 105,938,055 28.082 7.713 7.713 7.768 7.630 7.809 13,695,271 7.7354 -0.71%
1998-07-23 0 28.20 28.15 28.20 28.00 28.75 2,548,022 72,406,565 28.417 7.768 7.754 7.768 7.713 7.919 9,250,060 7.8277 -2.42%
1998-07-22 0 28.90 28.85 28.90 28.90 29.55 6,026,015 176,354,947 29.266 7.961 7.947 7.961 7.961 8.140 21,876,185 8.0615 -2.20%
1998-07-21 0 29.55 29.50 29.55 29.35 29.80 1,948,042 57,664,964 29.601 8.140 8.126 8.140 8.085 8.209 7,071,958 8.1540 -0.17%
1998-07-20 0 29.60 29.50 29.75 29.50 29.85 1,826,210 54,273,125 29.719 8.154 8.126 8.195 8.126 8.222 6,629,673 8.1864 -0.50%
1998-07-17 0 29.75 29.75 30.10 29.75 30.50 2,454,181 73,767,727 30.058 8.195 8.195 8.291 8.195 8.402 8,909,390 8.2798 0.17%
1998-07-16 0 29.70 29.70 29.80 29.55 30.70 2,115,466 63,498,150 30.016 8.181 8.181 8.209 8.140 8.457 7,679,756 8.2683 -0.83%
1998-07-15 0 29.95 30.00 30.10 28.55 30.70 2,795,731 83,380,227 29.824 8.250 8.264 8.291 7.864 8.457 10,149,316 8.2154 6.02%
1998-07-14 0 28.25 28.05 28.40 27.70 28.45 1,796,405 50,421,869 28.068 7.782 7.727 7.823 7.630 7.837 6,521,472 7.7317 3.48%
1998-07-13 0 27.30 27.20 27.30 26.50 27.30 2,624,800 70,825,890 26.983 7.520 7.493 7.520 7.300 7.520 9,528,786 7.4328 -0.36%
1998-07-10 0 27.40 27.30 27.40 27.30 29.00 2,274,220 63,575,375 27.955 7.548 7.520 7.548 7.520 7.988 8,256,079 7.7004 -4.70%
1998-07-09 0 28.75 28.65 28.75 28.15 28.95 3,433,136 98,640,158 28.732 7.919 7.892 7.919 7.754 7.975 12,463,281 7.9145 2.13%
1998-07-08 0 28.15 28.10 28.15 27.70 28.50 1,904,692 53,769,027 28.230 7.754 7.740 7.754 7.630 7.851 6,914,585 7.7762 2.18%
1998-07-07 0 27.55 27.40 27.95 27.50 29.20 3,771,996 107,759,287 28.568 7.589 7.548 7.699 7.575 8.043 13,693,441 7.8694 -5.49%
1998-07-06 0 29.15 29.10 29.15 28.90 29.60 2,167,008 63,292,106 29.207 8.030 8.016 8.030 7.961 8.154 7,866,869 8.0454 -1.52%
1998-07-03 0 29.60 29.60 29.70 29.40 30.30 2,523,400 75,164,794 29.787 8.154 8.154 8.181 8.099 8.346 9,160,675 8.2052 -1.33%
1998-07-02 0 30.00 29.90 30.00 29.40 31.10 6,033,148 183,302,551 30.383 8.264 8.236 8.264 8.099 8.567 21,902,080 8.3692 2.56%
1998-06-30 0 29.25 29.20 29.25 28.90 29.50 4,067,500 118,728,474 29.190 8.057 8.043 8.057 7.961 8.126 14,766,207 8.0406 1.04%
1998-06-29 0 28.95 28.90 28.95 28.65 29.65 3,545,554 102,968,855 29.042 7.975 7.961 7.975 7.892 8.167 12,871,391 7.9998 0.52%
1998-06-26 0 28.80 28.75 28.80 28.20 29.10 4,355,120 124,688,851 28.630 7.933 7.919 7.933 7.768 8.016 15,810,351 7.8865 1.77%
1998-06-25 0 28.30 28.25 28.30 27.70 28.80 2,823,867 80,074,377 28.356 7.796 7.782 7.796 7.630 7.933 10,251,458 7.8110 1.07%
1998-06-24 0 28.00 27.85 27.90 27.65 28.80 2,759,954 77,638,250 28.130 7.713 7.672 7.685 7.616 7.933 10,019,435 7.7488 -3.45%
1998-06-23 0 29.00 28.45 28.50 27.55 29.10 4,599,870 129,677,812 28.192 7.988 7.837 7.851 7.589 8.016 16,698,864 7.7657 3.20%
1998-06-22 0 28.10 28.05 28.10 27.90 28.50 6,243,163 175,729,826 28.148 7.740 7.727 7.740 7.685 7.851 22,664,495 7.7535 -1.06%
1998-06-19 0 28.40 28.40 28.50 27.60 28.55 6,044,683 169,984,474 28.121 7.823 7.823 7.851 7.603 7.864 21,943,955 7.7463 0.00%
1998-06-18 0 28.40 28.30 28.40 27.30 29.50 7,123,097 202,064,471 28.368 7.823 7.796 7.823 7.520 8.126 25,858,911 7.8141 1.61%
1998-06-17 0 27.95 27.90 28.00 26.10 28.20 4,867,700 134,798,275 27.692 7.699 7.685 7.713 7.190 7.768 17,671,165 7.6281 9.18%
1998-06-16 0 25.60 25.60 25.80 23.00 25.85 13,747,714 340,779,411 24.788 7.052 7.052 7.107 6.336 7.121 49,908,195 6.8281 10.58%
1998-06-15 0 23.15 23.15 23.20 21.85 23.20 12,685,898 290,491,033 22.899 6.377 6.377 6.391 6.019 6.391 46,053,495 6.3077 3.12%
1998-06-12 0 22.45 22.50 22.55 22.10 23.40 5,092,600 115,626,183 22.705 6.184 6.198 6.212 6.088 6.446 18,487,617 6.2543 -1.32%
1998-06-11 0 22.75 22.70 22.75 21.10 22.75 5,539,936 122,029,332 22.027 6.267 6.253 6.267 5.812 6.267 20,111,577 6.0676 3.41%
1998-06-10 0 22.00 22.00 22.10 20.80 24.60 7,572,146 166,530,907 21.993 6.060 6.060 6.088 5.730 6.776 27,489,090 6.0581 -10.57%
1998-06-09 0 24.60 24.50 24.55 24.55 26.00 2,380,743 60,782,797 25.531 6.776 6.749 6.763 6.763 7.162 8,642,789 7.0328 -5.20%
1998-06-08 0 25.95 25.95 26.00 25.70 26.40 4,290,152 111,712,344 26.039 7.148 7.148 7.162 7.079 7.272 15,574,498 7.1728 -1.14%
1998-06-05 0 26.25 26.05 26.25 25.65 26.40 3,810,846 99,109,814 26.007 7.231 7.176 7.231 7.066 7.272 13,834,478 7.1640 2.34%
1998-06-04 0 25.65 25.60 25.70 25.50 27.10 3,925,240 103,336,556 26.326 7.066 7.052 7.079 7.024 7.465 14,249,761 7.2518 -5.87%
1998-06-03 0 27.25 27.20 27.30 26.95 27.70 5,018,300 137,196,002 27.339 7.506 7.493 7.520 7.424 7.630 18,217,887 7.5308 -0.91%
1998-06-02 0 27.50 27.30 27.50 26.45 27.75 4,156,004 112,583,752 27.089 7.575 7.520 7.575 7.286 7.644 15,087,502 7.4621 2.80%
1998-06-01 0 26.75 26.75 26.85 26.70 28.80 4,947,918 136,624,701 27.613 7.369 7.369 7.396 7.355 7.933 17,962,380 7.6062 -6.63%
1998-05-29 0 28.65 28.65 28.75 28.00 28.80 5,111,150 145,039,792 28.377 7.892 7.892 7.919 7.713 7.933 18,554,959 7.8168 1.60%
1998-05-28 0 28.20 28.10 28.20 28.00 29.80 15,130,500 438,499,802 28.981 7.768 7.740 7.768 7.713 8.209 54,928,110 7.9832 -6.31%
1998-05-27 0 30.10 29.90 30.00 29.30 31.70 3,958,600 120,534,114 30.449 8.291 8.236 8.264 8.071 8.732 14,370,868 8.3874 -6.52%
1998-05-26 0 32.20 32.20 32.40 32.00 32.40 1,078,457 34,792,813 32.262 8.870 8.870 8.925 8.815 8.925 3,915,112 8.8868 0.31%
1998-05-25 0 32.10 32.10 32.20 31.70 32.80 1,967,889 63,255,346 32.144 8.842 8.842 8.870 8.732 9.035 7,144,009 8.8543 -1.83%
1998-05-22 0 32.70 32.60 32.80 32.50 33.30 1,838,000 60,748,012 33.051 9.008 8.980 9.035 8.952 9.173 6,672,474 9.1043 -0.91%
1998-05-21 0 33.00 32.90 33.00 31.60 33.20 3,370,571 109,427,638 32.466 9.090 9.063 9.090 8.705 9.145 12,236,152 8.9430 1.85%
1998-05-20 0 32.40 32.20 32.40 31.50 32.80 3,100,975 99,597,207 32.118 8.925 8.870 8.925 8.677 9.035 11,257,440 8.8472 -1.22%
1998-05-19 0 32.80 32.60 32.80 32.00 33.30 5,436,300 176,904,445 32.541 9.035 8.980 9.035 8.815 9.173 19,735,348 8.9638 -0.61%
1998-05-18 0 33.00 33.00 33.10 32.90 34.10 1,632,493 54,508,105 33.389 9.090 9.090 9.118 9.063 9.393 5,926,424 9.1975 -1.20%
1998-05-15 0 33.40 33.30 33.50 33.00 33.80 2,805,933 93,321,642 33.259 9.200 9.173 9.228 9.090 9.311 10,186,352 9.1614 0.30%
1998-05-14 0 33.30 33.20 33.30 32.10 33.70 5,600,900 185,097,675 33.048 9.173 9.145 9.173 8.842 9.283 20,332,894 9.1034 3.10%
1998-05-13 0 32.30 32.30 32.40 31.70 34.00 4,649,000 151,643,609 32.619 8.897 8.897 8.925 8.732 9.366 16,877,221 8.9851 -6.92%
1998-05-12 0 34.70 34.70 35.00 34.60 36.40 6,322,929 223,761,439 35.389 9.558 9.558 9.641 9.531 10.03 22,954,069 9.7482 -4.41%
1998-05-11 0 36.30 36.30 36.50 36.00 36.50 2,529,520 92,046,156 36.389 9.999 9.999 10.05 9.917 10.05 9,182,892 10.024 -0.82%
1998-05-08 0 36.60 36.50 36.60 36.30 36.70 4,710,500 171,954,598 36.505 10.08 10.05 10.08 9.999 10.11 17,100,483 10.056 0.00%
1998-05-07 0 36.60 36.50 36.60 36.10 37.00 3,476,000 127,605,685 36.710 10.08 10.05 10.08 9.944 10.19 12,618,890 10.112 -1.61%
1998-05-06 0 38.50 38.50 38.60 37.90 38.60 2,439,900 93,540,066 38.338 10.25 10.25 10.27 10.09 10.27 9,167,084 10.204 -1.03%
1998-05-05 0 38.90 38.80 38.90 38.70 39.60 3,068,530 120,203,547 39.173 10.35 10.33 10.35 10.30 10.54 11,528,944 10.426 -1.52%
1998-05-04 0 39.50 39.40 39.50 39.10 39.80 919,738 36,160,499 39.316 10.51 10.49 10.51 10.41 10.59 3,455,599 10.464 0.25%
1998-05-01 0 39.40 39.10 39.40 39.00 39.70 1,840,538 71,990,691 39.114 10.49 10.41 10.49 10.38 10.57 6,915,187 10.411 1.81%
1998-04-30 0 38.70 38.70 38.90 38.60 39.70 2,850,500 111,109,214 38.979 10.30 10.30 10.35 10.27 10.57 10,709,772 10.375 -2.52%
1998-04-29 0 39.70 39.70 39.80 39.30 40.70 3,801,500 150,894,906 39.694 10.57 10.57 10.59 10.46 10.83 14,282,827 10.565 -2.46%
1998-04-28 0 40.70 40.50 41.00 39.40 41.00 2,170,345 87,051,430 40.109 10.83 10.78 10.91 10.49 10.91 8,154,324 10.675 0.49%
1998-04-27 0 40.50 40.40 40.50 40.10 40.80 2,105,500 85,188,419 40.460 10.78 10.75 10.78 10.67 10.86 7,910,691 10.769 -0.74%
1998-04-24 0 40.80 40.90 41.00 40.80 41.20 2,019,600 82,793,510 40.995 10.86 10.89 10.91 10.86 10.97 7,587,951 10.911 -1.92%
1998-04-23 0 41.60 41.60 41.70 41.10 41.80 2,082,300 86,638,275 41.607 11.07 11.07 11.10 10.94 11.13 7,823,525 11.074 0.97%
1998-04-22 0 41.20 41.10 41.20 41.00 41.50 833,738 34,418,792 41.283 10.97 10.94 10.97 10.91 11.05 3,132,483 10.988 0.24%
1998-04-21 0 41.10 41.10 41.20 41.10 41.60 2,352,770 97,337,347 41.371 10.94 10.94 10.97 10.94 11.07 8,839,723 11.011 -0.48%
1998-04-20 0 41.30 41.30 41.50 40.50 41.60 1,377,500 56,958,413 41.349 10.99 10.99 11.05 10.78 11.07 5,175,482 11.005 0.98%
1998-04-17 0 40.90 40.90 41.10 40.80 41.50 2,937,500 121,041,599 41.206 10.89 10.89 10.94 10.86 11.05 11,036,644 10.967 -2.62%
1998-04-16 0 42.00 42.00 42.20 41.80 42.40 4,242,700 179,148,791 42.225 11.18 11.18 11.23 11.13 11.29 15,940,484 11.239 -1.41%
1998-04-15 0 42.60 42.60 42.70 41.60 42.70 3,648,000 153,643,250 42.117 11.34 11.34 11.36 11.07 11.36 13,706,103 11.210 1.43%
1998-04-14 0 42.00 42.00 42.10 41.20 42.00 4,615,569 192,203,024 41.642 11.18 11.18 11.21 10.97 11.18 17,341,410 11.083 1.94%
1998-04-09 0 41.20 41.40 41.60 40.50 41.50 1,868,868 76,615,419 40.996 10.97 11.02 11.07 10.78 11.05 7,021,628 10.911 0.24%
1998-04-08 0 41.10 41.00 41.10 39.50 41.30 2,717,000 110,078,763 40.515 10.94 10.91 10.94 10.51 10.99 10,208,191 10.783 3.01%
1998-04-07 0 39.90 39.50 40.00 39.50 40.50 2,465,750 98,276,382 39.857 10.62 10.51 10.65 10.51 10.78 9,264,206 10.608 -0.50%
1998-04-03 0 40.10 40.00 40.10 39.80 40.50 2,066,865 82,758,066 40.040 10.67 10.65 10.67 10.59 10.78 7,765,533 10.657 0.00%
1998-04-02 0 40.10 40.10 40.20 39.60 40.90 3,160,027 126,030,681 39.883 10.67 10.67 10.70 10.54 10.89 11,872,713 10.615 0.00%
1998-04-01 0 40.10 40.00 40.10 40.00 41.00 2,857,179 115,325,869 40.364 10.67 10.65 10.67 10.65 10.91 10,734,866 10.743 -2.20%
1998-03-31 0 41.00 40.90 41.00 40.70 41.00 2,062,050 84,335,715 40.899 10.91 10.89 10.91 10.83 10.91 7,747,442 10.886 0.24%
1998-03-30 0 40.90 40.70 41.00 40.40 42.60 3,696,000 151,827,642 41.079 10.89 10.83 10.91 10.75 11.34 13,886,447 10.934 -3.08%
1998-03-27 0 42.20 42.10 42.20 42.10 42.50 1,253,156 53,010,764 42.302 11.23 11.21 11.23 11.21 11.31 4,708,302 11.259 0.00%
1998-03-26 0 42.20 42.10 42.20 42.10 43.00 1,961,500 83,530,484 42.585 11.23 11.21 11.23 11.21 11.44 7,369,660 11.334 -0.94%
1998-03-25 0 42.60 42.70 42.80 42.50 43.50 1,663,500 71,538,108 43.005 11.34 11.36 11.39 11.31 11.58 6,250,028 11.446 1.19%
1998-03-24 0 42.10 42.00 42.10 42.00 43.40 2,602,557 111,012,686 42.655 11.21 11.18 11.21 11.18 11.55 9,778,211 11.353 -3.66%
1998-03-23 0 43.70 43.50 43.90 43.20 44.00 1,390,800 60,680,268 43.630 11.63 11.58 11.68 11.50 11.71 5,225,452 11.612 0.46%
1998-03-20 0 43.50 43.50 43.60 43.10 44.00 2,843,400 123,877,238 43.567 11.58 11.58 11.60 11.47 11.71 10,683,096 11.596 0.46%
1998-03-19 0 43.30 43.20 43.50 42.40 44.50 3,154,915 136,429,130 43.243 11.52 11.50 11.58 11.29 11.84 11,853,506 11.510 -2.91%
1998-03-18 0 44.60 44.60 44.70 42.60 44.80 8,745,496 385,092,177 44.033 11.87 11.87 11.90 11.34 11.92 32,858,188 11.720 3.72%
1998-03-17 0 43.00 43.00 43.20 41.20 43.10 6,479,949 274,996,522 42.438 11.44 11.44 11.50 10.97 11.47 24,346,176 11.295 4.88%
1998-03-16 0 41.00 41.00 41.10 39.60 41.30 4,151,100 168,167,970 40.512 10.91 10.91 10.94 10.54 10.99 15,596,328 10.783 2.24%
1998-03-13 0 40.10 39.90 40.40 39.90 40.70 3,267,191 131,405,454 40.220 10.67 10.62 10.75 10.62 10.83 12,275,345 10.705 -2.20%
1998-03-12 0 41.00 40.90 41.20 40.80 42.00 2,321,702 95,530,397 41.147 10.91 10.89 10.97 10.86 11.18 8,722,995 10.952 -1.91%
1998-03-11 0 41.80 42.10 42.20 41.30 43.20 4,377,367 184,542,330 42.158 11.13 11.21 11.23 10.99 11.50 16,446,448 11.221 -2.34%
1998-03-10 0 42.80 42.70 42.80 42.40 43.50 1,863,000 79,961,738 42.921 11.39 11.36 11.39 11.29 11.58 6,999,581 11.424 -0.70%
1998-03-09 0 43.10 43.00 43.10 42.30 43.30 2,545,501 109,113,028 42.865 11.47 11.44 11.47 11.26 11.52 9,563,843 11.409 -0.92%
1998-03-06 0 43.50 43.50 43.60 42.30 43.70 3,762,150 162,450,115 43.180 11.58 11.58 11.60 11.26 11.63 14,134,983 11.493 0.93%
1998-03-05 0 43.10 43.00 43.10 42.90 46.40 2,176,500 95,966,930 44.092 11.47 11.44 11.47 11.42 12.35 8,177,449 11.736 -7.51%
1998-03-04 0 46.60 46.60 46.70 45.70 46.80 1,706,400 79,190,498 46.408 12.40 12.40 12.43 12.16 12.46 6,411,210 12.352 -0.21%
1998-03-03 0 46.70 46.70 46.80 46.30 47.10 2,622,500 122,730,734 46.799 12.43 12.43 12.46 12.32 12.54 9,853,140 12.456 -0.64%
1998-03-02 0 47.00 47.00 47.10 46.60 47.30 2,862,579 134,377,884 46.943 12.51 12.51 12.54 12.40 12.59 10,755,154 12.494 0.86%
1998-02-27 0 46.60 46.20 46.70 45.80 46.70 2,617,765 121,253,717 46.320 12.40 12.30 12.43 12.19 12.43 9,835,350 12.328 1.53%
1998-02-26 0 45.90 45.90 46.00 43.80 46.20 4,310,336 195,039,221 45.249 12.22 12.22 12.24 11.66 12.30 16,194,603 12.043 5.76%
1998-02-25 0 43.40 43.20 43.40 43.20 44.00 906,470 39,498,155 43.574 11.55 11.50 11.55 11.50 11.71 3,405,749 11.597 -0.69%
1998-02-24 0 43.70 43.70 43.90 43.00 44.00 1,197,560 52,214,384 43.601 11.63 11.63 11.68 11.44 11.71 4,499,419 11.605 0.69%
1998-02-23 0 43.40 43.30 43.40 42.90 43.50 1,064,786 45,984,753 43.187 11.55 11.52 11.55 11.42 11.58 4,000,567 11.495 1.64%
1998-02-20 0 42.70 42.80 42.90 41.50 43.10 1,618,400 68,963,995 42.612 11.36 11.39 11.42 11.05 11.47 6,080,580 11.342 0.47%
1998-02-19 0 42.50 42.30 43.00 42.10 45.40 3,018,918 132,038,145 43.737 11.31 11.26 11.44 11.21 12.08 11,342,544 11.641 -1.85%
1998-02-18 0 43.30 43.10 43.40 42.20 43.50 1,625,200 69,760,013 42.924 11.52 11.47 11.55 11.23 11.58 6,106,129 11.425 3.59%
1998-02-17 0 41.80 41.80 42.00 41.30 42.20 1,380,118 57,503,445 41.666 11.13 11.13 11.18 10.99 11.23 5,185,318 11.090 0.97%
1998-02-16 0 41.40 41.30 41.40 40.30 41.60 2,864,200 117,801,076 41.129 11.02 10.99 11.02 10.73 11.07 10,761,245 10.947 -2.36%
1998-02-13 0 42.40 42.40 42.50 41.00 45.60 4,294,400 186,557,202 43.442 11.29 11.29 11.31 10.91 12.14 16,134,729 11.562 -8.82%
1998-02-12 0 46.50 46.30 46.40 45.50 46.70 5,164,610 239,174,211 46.310 12.38 12.32 12.35 12.11 12.43 19,404,243 12.326 -0.43%
1998-02-11 0 46.70 46.70 46.90 45.30 47.60 5,897,713 274,906,576 46.612 12.43 12.43 12.48 12.06 12.67 22,158,625 12.406 4.24%
1998-02-10 0 44.80 44.80 45.00 43.20 45.00 3,346,378 147,452,658 44.063 11.92 11.92 11.98 11.50 11.98 12,572,862 11.728 2.75%
1998-02-09 0 43.60 43.60 43.70 41.40 44.20 2,523,875 108,971,493 43.176 11.60 11.60 11.63 11.02 11.76 9,482,591 11.492 5.57%
1998-02-06 0 41.30 41.40 41.50 41.10 42.00 2,564,000 106,114,492 41.386 10.99 11.02 11.05 10.94 11.18 9,633,347 11.015 0.73%
1998-02-05 0 41.00 41.00 41.30 40.20 41.60 2,893,825 119,181,300 41.185 10.91 10.91 10.99 10.70 11.07 10,872,550 10.962 1.49%
1998-02-04 0 40.40 40.30 40.40 40.20 45.30 3,869,500 169,074,890 43.694 10.75 10.73 10.75 10.70 12.06 14,538,313 11.630 -7.55%
1998-02-03 0 43.70 43.60 44.00 43.30 45.10 7,133,630 314,466,707 44.082 11.63 11.60 11.71 11.52 12.00 26,802,157 11.733 0.92%
1998-02-02 0 43.30 43.70 44.00 35.20 46.00 10,025,857 420,724,087 41.964 11.52 11.63 11.71 9.369 12.24 37,668,704 11.169 23.01%
1998-01-27 0 35.20 35.20 35.30 34.30 35.30 1,967,788 68,636,634 34.880 9.369 9.369 9.395 9.129 9.395 7,393,285 9.2836 2.62%
1998-01-26 0 34.30 34.00 34.10 34.10 37.50 5,638,000 199,099,296 35.314 9.129 9.049 9.076 9.076 9.981 21,182,843 9.3991 0.00%
1998-01-23 0 34.30 34.10 34.40 33.90 35.00 4,093,462 141,719,789 34.621 9.129 9.076 9.156 9.023 9.316 15,379,773 9.2147 -2.56%
1998-01-22 0 35.20 35.00 35.10 34.60 37.00 5,003,408 179,664,805 35.908 9.369 9.316 9.342 9.209 9.848 18,798,582 9.5574 -5.88%
1998-01-21 0 37.40 37.30 37.50 37.00 39.00 5,155,049 194,379,396 37.707 9.954 9.928 9.981 9.848 10.38 19,368,321 10.036 -2.60%
1998-01-20 0 38.40 38.30 38.50 37.70 40.20 3,794,186 147,602,377 38.902 10.22 10.19 10.25 10.03 10.70 14,255,347 10.354 -1.54%
1998-01-19 0 39.00 38.80 39.00 36.50 40.40 4,642,299 178,699,688 38.494 10.38 10.33 10.38 9.715 10.75 17,441,839 10.245 8.33%
1998-01-16 0 36.00 35.70 36.00 34.80 37.10 5,873,012 210,854,493 35.902 9.582 9.502 9.582 9.262 9.874 22,065,819 9.5557 0.28%
1998-01-15 0 35.90 35.90 36.00 35.50 37.90 5,683,300 207,034,884 36.429 9.555 9.555 9.582 9.449 10.09 21,353,042 9.6958 -6.27%
1998-01-14 0 38.30 38.20 38.30 35.60 38.50 10,044,000 377,541,995 37.589 10.19 10.17 10.19 9.475 10.25 37,736,870 10.005 9.43%
1998-01-13 0 35.00 35.00 35.20 33.20 35.20 5,240,568 180,264,943 34.398 9.316 9.316 9.369 8.836 9.369 19,689,629 9.1553 7.36%
1998-01-12 0 32.60 32.30 32.70 31.40 35.50 10,099,290 336,926,473 33.361 8.677 8.597 8.703 8.357 9.449 37,944,603 8.8794 -8.68%
1998-01-09 0 35.70 35.70 35.80 35.10 37.00 8,683,947 312,247,785 35.957 9.502 9.502 9.528 9.342 9.848 32,626,939 9.5702 -4.55%
1998-01-08 0 37.40 37.60 38.00 34.70 40.40 8,509,360 319,030,482 37.492 9.954 10.01 10.11 9.236 10.75 31,970,989 9.9787 -6.73%
1998-01-07 0 40.10 39.90 40.00 39.60 43.40 6,041,856 247,667,918 40.992 10.67 10.62 10.65 10.54 11.55 22,700,192 10.910 -7.60%
1998-01-06 0 43.40 43.30 43.40 41.80 43.60 5,436,410 233,239,486 42.903 11.55 11.52 11.55 11.13 11.60 20,425,438 11.419 1.40%
1998-01-05 0 42.80 42.80 42.90 42.30 43.00 3,969,047 170,010,829 42.834 11.39 11.39 11.42 11.26 11.44 14,912,327 11.401 0.23%
1998-01-02 0 42.70 42.70 42.80 42.40 43.00 908,500 38,651,556 42.544 11.36 11.36 11.39 11.29 11.44 3,413,376 11.324 0.47%
1997-12-31 0 42.50 42.40 42.70 41.90 42.80 2,241,309 94,740,341 42.270 11.31 11.29 11.36 11.15 11.39 8,420,946 11.251 1.92%
1997-12-30 0 41.70 41.60 41.70 40.90 41.70 1,880,800 77,916,231 41.427 11.10 11.07 11.10 10.89 11.10 7,066,458 11.026 2.96%
1997-12-29 0 40.50 40.40 40.50 40.00 40.60 1,225,780 49,531,794 40.408 10.78 10.75 10.78 10.65 10.81 4,605,446 10.755 1.25%
1997-12-24 0 40.00 40.00 40.20 39.90 40.20 1,074,500 43,005,543 40.024 10.65 10.65 10.70 10.62 10.70 4,037,064 10.653 -0.99%
1997-12-23 0 40.40 40.50 40.60 39.70 40.60 1,692,449 67,528,451 39.900 10.75 10.78 10.81 10.57 10.81 6,358,794 10.620 1.51%
1997-12-22 0 39.80 39.80 39.90 39.20 40.20 2,485,600 99,232,589 39.923 10.59 10.59 10.62 10.43 10.70 9,338,786 10.626 -0.50%
1997-12-19 0 40.00 40.00 40.10 40.00 40.70 4,202,530 170,333,876 40.531 10.65 10.65 10.67 10.65 10.83 15,789,559 10.788 -2.91%
1997-12-18 0 41.20 41.20 41.40 40.50 41.70 1,832,100 75,534,702 41.228 10.97 10.97 11.02 10.78 11.10 6,883,485 10.973 1.48%
1997-12-17 0 40.60 40.70 40.80 40.50 41.70 2,697,103 111,242,988 41.245 10.81 10.83 10.86 10.78 11.10 10,133,435 10.978 -0.25%
1997-12-16 0 40.70 40.70 40.90 40.10 41.30 1,973,769 80,332,540 40.700 10.83 10.83 10.89 10.67 10.99 7,415,757 10.833 -0.49%
1997-12-15 0 40.90 40.90 41.00 40.20 42.30 3,933,500 162,071,607 41.203 10.89 10.89 10.91 10.70 11.26 14,778,771 10.967 -3.08%
1997-12-12 0 42.20 42.10 42.20 39.60 42.70 3,273,149 135,569,319 41.419 11.23 11.21 11.23 10.54 11.36 12,297,730 11.024 1.44%
1997-12-11 0 41.60 41.30 42.00 40.00 42.20 3,958,500 162,160,316 40.965 11.07 10.99 11.18 10.65 11.23 14,872,700 10.903 -3.26%
1997-12-10 0 43.00 43.00 43.10 42.90 45.00 3,862,290 169,519,885 43.891 11.44 11.44 11.47 11.42 11.98 14,511,224 11.682 -5.49%
1997-12-09 0 45.50 45.50 45.80 45.00 46.20 3,196,268 145,137,718 45.408 12.11 12.11 12.19 11.98 12.30 12,008,876 12.086 -1.52%
1997-12-08 0 46.20 45.90 46.00 45.10 46.80 4,279,470 194,225,541 45.385 12.30 12.22 12.24 12.00 12.46 16,078,634 12.080 2.67%
1997-12-05 0 45.00 44.90 45.00 43.30 45.30 4,614,900 204,036,053 44.212 11.98 11.95 11.98 11.52 12.06 17,338,897 11.768 4.41%
1997-12-04 0 43.10 43.10 43.20 42.80 43.30 4,934,700 212,452,334 43.053 11.47 11.47 11.50 11.39 11.52 18,540,435 11.459 0.23%
1997-12-03 0 43.00 42.90 43.00 42.40 43.40 4,696,206 201,021,260 42.805 11.44 11.42 11.44 11.29 11.55 17,644,376 11.393 0.00%
1997-12-02 0 43.00 43.00 43.10 40.10 43.00 5,335,035 223,319,347 41.859 11.44 11.44 11.47 10.67 11.44 20,044,556 11.141 8.59%
1997-12-01 0 39.60 39.50 39.70 38.80 39.60 1,632,777 63,871,865 39.119 10.54 10.51 10.57 10.33 10.54 6,134,597 10.412 2.33%
1997-11-28 0 38.70 38.60 38.70 37.90 38.80 957,850 36,857,791 38.480 10.30 10.27 10.30 10.09 10.33 3,598,791 10.242 -0.51%
1997-11-27 0 38.90 38.80 38.90 38.00 39.10 2,209,045 85,167,593 38.554 10.35 10.33 10.35 10.11 10.41 8,299,726 10.261 1.04%
1997-11-26 0 38.50 38.40 38.50 38.10 38.50 2,293,700 88,032,770 38.380 10.25 10.22 10.25 10.14 10.25 8,617,788 10.215 1.05%
1997-11-25 0 38.10 38.00 38.10 37.80 38.30 2,336,000 89,330,730 38.241 10.14 10.11 10.14 10.06 10.19 8,776,715 10.178 -1.80%
1997-11-24 0 38.80 38.80 39.00 38.70 39.50 2,473,576 96,689,443 39.089 10.33 10.33 10.38 10.30 10.51 9,293,610 10.404 -0.77%
1997-11-21 0 39.10 39.10 39.30 38.20 39.60 4,164,650 161,094,035 38.681 10.41 10.41 10.46 10.17 10.54 15,647,238 10.295 3.99%
1997-11-20 0 37.60 37.60 37.70 37.00 38.00 3,048,365 114,652,640 37.611 10.01 10.01 10.03 9.848 10.11 11,453,181 10.011 -0.79%
1997-11-19 0 37.90 37.80 37.90 37.70 38.40 3,919,646 148,828,764 37.970 10.09 10.06 10.09 10.03 10.22 14,726,719 10.106 -2.57%
1997-11-18 0 38.90 38.80 39.00 38.80 40.30 2,855,000 112,666,272 39.463 10.35 10.33 10.38 10.33 10.73 10,726,679 10.503 -2.75%
1997-11-17 0 40.00 39.90 40.00 39.70 40.50 3,584,800 143,462,063 40.020 10.65 10.62 10.65 10.57 10.78 13,468,651 10.652 3.09%
1997-11-14 0 38.80 38.80 38.90 37.50 39.00 2,551,420 98,065,649 38.436 10.33 10.33 10.35 9.981 10.38 9,586,082 10.230 3.74%
1997-11-13 0 37.40 37.40 37.50 36.00 37.90 2,447,000 90,218,760 36.869 9.954 9.954 9.981 9.582 10.09 9,193,759 9.8130 0.81%
1997-11-12 0 37.10 37.10 37.20 36.80 39.00 3,568,000 134,407,144 37.670 9.874 9.874 9.901 9.795 10.38 13,405,531 10.026 -4.87%
1997-11-11 0 39.00 39.00 39.10 38.50 39.30 2,691,500 104,718,268 38.907 10.38 10.38 10.41 10.25 10.46 10,112,384 10.355 1.04%
1997-11-10 0 38.60 38.50 38.60 37.40 39.10 4,161,327 159,481,583 38.325 10.27 10.25 10.27 9.954 10.41 15,634,753 10.200 1.58%
1997-11-07 0 38.00 37.90 38.00 37.20 39.80 6,322,100 242,241,386 38.317 10.11 10.09 10.11 9.901 10.59 23,753,113 10.198 -5.00%
1997-11-06 0 40.00 40.00 40.10 39.60 42.00 5,450,791 219,772,856 40.319 10.65 10.65 10.67 10.54 11.18 20,479,469 10.731 -2.91%
1997-11-05 0 41.20 41.10 41.50 39.50 42.30 5,862,047 236,923,510 40.417 10.97 10.94 11.05 10.51 11.26 22,024,622 10.757 -3.06%
1997-11-04 0 42.50 42.50 42.70 42.50 45.80 3,438,000 153,070,570 44.523 11.31 11.31 11.36 11.31 12.19 12,917,101 11.850 -3.63%
1997-11-03 0 44.10 43.90 44.10 41.50 45.00 2,872,182 124,494,180 43.345 11.74 11.68 11.74 11.05 11.98 10,791,234 11.537 6.78%
1997-10-31 0 41.30 41.20 41.30 38.90 42.00 2,977,122 119,668,322 40.196 10.99 10.97 10.99 10.35 11.18 11,185,510 10.699 4.29%
1997-10-30 0 39.60 39.50 39.60 38.60 40.00 6,402,500 252,606,458 39.454 10.54 10.51 10.54 10.27 10.65 24,055,188 10.501 -1.00%
1997-10-29 0 40.00 39.90 40.00 38.50 40.50 6,283,800 249,999,220 39.785 10.65 10.62 10.65 10.25 10.78 23,609,214 10.589 10.80%
1997-10-28 0 36.10 36.10 36.60 35.80 40.00 9,216,862 348,072,081 37.765 9.608 9.608 9.741 9.528 10.65 34,629,184 10.051 -15.26%
1997-10-27 0 42.60 42.60 42.70 41.20 44.50 5,007,615 211,523,632 42.240 11.34 11.34 11.36 10.97 11.84 18,814,388 11.243 -5.33%
1997-10-24 0 45.00 45.00 45.10 39.60 45.00 9,270,187 398,430,150 42.980 11.98 11.98 12.00 10.54 11.98 34,829,534 11.439 8.96%
1997-10-23 0 41.30 41.50 41.60 40.50 46.90 9,696,834 423,058,402 43.629 10.99 11.05 11.07 10.78 12.48 36,432,513 11.612 -11.94%
1997-10-22 0 46.90 46.80 46.90 46.70 50.50 8,767,100 427,435,181 48.754 12.48 12.46 12.48 12.43 13.44 32,939,358 12.976 -7.13%
1997-10-21 0 50.50 50.50 50.75 50.50 54.00 4,378,195 227,342,015 51.926 13.44 13.44 13.51 13.44 14.37 16,449,559 13.821 -6.05%
1997-10-20 0 53.75 53.75 54.00 53.50 55.75 3,942,900 214,215,010 54.329 14.31 14.31 14.37 14.24 14.84 14,814,088 14.460 -3.59%
1997-10-17 0 55.75 55.75 56.00 53.00 56.50 2,632,360 147,030,411 55.855 14.84 14.84 14.90 14.11 15.04 9,890,186 14.866 -1.33%
1997-10-16 0 56.50 56.50 56.75 53.00 56.75 4,020,936 223,642,705 55.620 15.04 15.04 15.10 14.11 15.10 15,107,282 14.804 3.67%
1997-10-15 0 54.50 54.50 54.75 54.00 55.75 6,539,000 358,794,000 54.870 14.51 14.51 14.57 14.37 14.84 24,568,040 14.604 -2.24%
1997-10-14 0 55.75 55.50 55.75 55.50 57.00 4,755,500 267,636,760 56.279 14.84 14.77 14.84 14.77 15.17 17,867,153 14.979 -1.33%
1997-10-13 0 56.50 56.50 56.75 55.75 58.00 6,128,936 346,575,167 56.547 15.04 15.04 15.10 14.84 15.44 23,027,366 15.051 -3.00%
1997-10-09 0 58.25 58.00 58.25 57.25 58.75 3,251,103 188,596,076 58.010 15.50 15.44 15.50 15.24 15.64 12,214,899 15.440 0.00%
1997-10-08 0 58.25 58.00 58.50 57.50 58.75 3,261,578 189,605,845 58.133 15.50 15.44 15.57 15.30 15.64 12,254,256 15.473 1.30%
1997-10-07 0 57.50 57.25 57.50 57.00 57.75 4,788,406 274,257,082 57.275 15.30 15.24 15.30 15.17 15.37 17,990,786 15.244 0.00%
1997-10-06 0 57.50 57.50 57.75 57.50 58.25 5,551,500 320,863,969 57.798 15.30 15.30 15.37 15.30 15.50 20,857,849 15.383 -0.43%
1997-10-03 0 57.75 57.75 58.00 57.75 59.50 5,118,293 299,132,161 58.444 15.37 15.37 15.44 15.37 15.84 19,230,223 15.555 -2.53%
1997-09-30 0 59.25 59.00 59.25 58.50 59.50 1,734,000 102,198,786 58.938 15.77 15.70 15.77 15.57 15.84 6,514,908 15.687 0.42%
1997-09-29 0 59.00 59.00 59.25 58.75 60.00 2,611,200 154,800,768 59.283 15.70 15.70 15.77 15.64 15.97 9,810,684 15.779 -0.84%
1997-09-26 0 59.50 59.75 60.00 59.25 60.25 1,988,194 118,765,280 59.735 15.84 15.90 15.97 15.77 16.04 7,469,954 15.899 -0.42%
1997-09-25 0 59.75 59.50 60.00 58.75 60.00 4,320,500 255,605,402 59.161 15.90 15.84 15.97 15.64 15.97 16,232,790 15.746 1.70%
1997-09-24 0 58.75 58.75 59.00 58.50 59.75 5,476,556 323,696,035 59.106 15.64 15.64 15.70 15.57 15.90 20,576,272 15.732 -0.42%
1997-09-23 0 59.00 58.75 59.00 59.00 60.75 3,086,000 185,007,540 59.951 15.70 15.64 15.70 15.70 16.17 11,594,582 15.956 -2.07%
1997-09-22 0 60.25 60.00 60.25 59.75 61.25 2,450,213 148,474,740 60.597 16.04 15.97 16.04 15.90 16.30 9,205,831 16.128 -1.63%
1997-09-19 0 61.25 61.25 61.50 61.00 62.75 2,150,529 133,270,324 61.971 16.30 16.30 16.37 16.24 16.70 8,079,872 16.494 -1.61%
1997-09-18 0 62.25 62.25 62.50 61.50 65.00 3,086,526 192,888,082 62.494 16.57 16.57 16.63 16.37 17.30 11,596,558 16.633 -0.80%
1997-09-16 0 62.75 62.50 62.75 60.75 63.00 2,933,500 180,224,158 61.437 16.70 16.63 16.70 16.17 16.77 11,021,616 16.352 1.21%
1997-09-15 0 62.00 62.00 62.25 61.50 64.50 1,787,600 111,665,178 62.467 16.50 16.50 16.57 16.37 17.17 6,716,291 16.626 -1.59%
1997-09-12 0 63.00 63.25 63.50 60.00 63.50 3,743,400 230,304,495 61.523 16.77 16.83 16.90 15.97 16.90 14,064,536 16.375 0.40%
1997-09-11 0 62.75 62.50 62.75 61.50 63.75 3,835,151 238,950,126 62.305 16.70 16.63 16.70 16.37 16.97 14,409,259 16.583 -3.51%
1997-09-10 0 65.50 65.25 65.50 65.25 67.00 3,149,577 207,132,004 65.765 17.31 17.24 17.31 17.24 17.70 11,918,976 17.378 -2.24%
1997-09-09 0 67.00 66.75 67.00 64.75 67.00 2,607,140 171,107,889 65.630 17.70 17.64 17.70 17.11 17.70 9,866,226 17.343 3.08%
1997-09-08 0 65.00 65.00 65.25 64.00 66.00 2,310,500 149,973,881 64.910 17.18 17.18 17.24 16.91 17.44 8,743,648 17.152 0.78%
1997-09-05 0 64.50 64.50 64.75 62.50 65.00 2,209,500 141,131,929 63.875 17.04 17.04 17.11 16.52 17.18 8,361,433 16.879 3.20%
1997-09-04 0 62.50 62.50 62.75 62.00 64.00 3,359,753 210,652,269 62.699 16.52 16.52 16.58 16.38 16.91 12,714,347 16.568 -3.10%
1997-09-03 0 64.50 64.25 65.00 62.00 65.00 6,758,561 426,628,091 63.124 17.04 16.98 17.18 16.38 17.18 25,576,491 16.680 9.32%
1997-09-02 0 59.00 59.00 59.25 55.50 59.50 6,390,280 368,781,660 57.710 15.59 15.59 15.66 14.67 15.72 24,182,801 15.250 3.06%
1997-09-01 0 57.25 57.00 57.25 57.00 59.75 5,148,200 299,487,360 58.173 15.13 15.06 15.13 15.06 15.79 19,482,385 15.372 -3.38%
1997-08-29 0 59.25 59.00 59.25 58.75 62.00 9,977,500 592,364,111 59.370 15.66 15.59 15.66 15.52 16.38 37,757,954 15.688 -5.95%
1997-08-28 0 63.00 63.00 63.25 62.25 65.75 4,992,820 317,531,801 63.598 16.65 16.65 16.71 16.45 17.37 18,894,379 16.806 -4.18%
1997-08-27 0 65.75 65.75 66.00 64.25 66.00 2,302,500 150,432,225 65.334 17.37 17.37 17.44 16.98 17.44 8,713,374 17.265 -0.75%
1997-08-26 0 66.25 66.25 66.50 65.00 66.50 1,659,500 108,994,055 65.679 17.51 17.51 17.57 17.18 17.57 6,280,063 17.356 1.53%
1997-08-25 0 65.25 65.25 65.50 64.25 65.75 2,508,240 163,367,225 65.132 17.24 17.24 17.31 16.98 17.37 9,491,958 17.211 0.00%
1997-08-22 0 65.25 65.00 65.25 65.00 66.75 3,956,900 260,582,135 65.855 17.24 17.18 17.24 17.18 17.64 14,974,137 17.402 -2.97%
1997-08-21 0 67.25 67.25 67.50 67.00 68.75 4,600,701 311,612,442 67.732 17.77 17.77 17.84 17.70 18.17 17,410,479 17.898 0.00%
1997-08-20 0 67.25 67.25 67.75 66.50 68.25 4,839,500 326,402,341 67.445 17.77 17.77 17.90 17.57 18.03 18,314,169 17.822 2.67%
1997-08-19 0 65.50 65.50 65.75 64.50 67.50 6,997,000 462,059,620 66.037 17.31 17.31 17.37 17.04 17.84 26,478,818 17.450 -4.03%
1997-08-15 0 68.25 68.00 68.25 68.00 70.75 4,130,700 286,390,117 69.332 18.03 17.97 18.03 17.97 18.70 15,631,850 18.321 -2.50%
1997-08-14 0 70.00 70.00 70.25 70.00 71.25 4,019,800 281,988,822 70.150 18.50 18.50 18.56 18.50 18.83 15,212,170 18.537 -1.75%
1997-08-13 0 71.25 71.00 71.50 69.00 71.50 2,111,100 147,284,345 69.767 18.83 18.76 18.89 18.23 18.89 7,989,057 18.436 2.15%
1997-08-12 0 69.75 69.75 70.00 69.75 72.00 2,193,680 155,512,306 70.891 18.43 18.43 18.50 18.43 19.03 8,301,565 18.733 -1.76%
1997-08-11 0 71.00 70.75 71.00 70.50 71.50 3,331,627 236,897,851 71.106 18.76 18.70 18.76 18.63 18.89 12,607,910 18.790 -1.39%
1997-08-08 0 72.00 72.00 72.25 70.00 72.50 4,916,760 353,285,422 71.853 19.03 19.03 19.09 18.50 19.16 18,606,544 18.987 0.00%
1997-08-07 0 72.00 71.75 72.00 71.50 77.00 4,835,831 361,800,982 74.817 19.03 18.96 19.03 18.89 20.35 18,300,284 19.770 -4.00%
1997-08-06 0 75.00 75.00 75.25 73.75 75.25 2,902,229 215,943,193 74.406 19.82 19.82 19.88 19.49 19.88 10,982,934 19.662 2.74%
1997-08-05 0 73.00 73.00 73.25 73.00 75.50 2,897,456 215,080,302 74.231 19.29 19.29 19.36 19.29 19.95 10,964,872 19.615 -0.68%
1997-08-04 0 73.50 73.25 73.75 73.00 74.00 2,908,414 213,751,302 73.494 19.42 19.36 19.49 19.29 19.55 11,006,340 19.421 0.00%
1997-08-01 0 73.50 73.25 73.50 73.25 74.50 4,986,117 367,550,100 73.715 19.42 19.36 19.42 19.36 19.69 18,869,013 19.479 0.00%
1997-07-31 0 73.50 73.25 73.50 70.00 73.50 7,651,460 553,628,971 72.356 19.42 19.36 19.42 18.50 19.42 28,955,497 19.120 5.76%
1997-07-30 0 69.50 69.50 69.75 68.75 70.00 3,376,206 234,429,316 69.436 18.37 18.37 18.43 18.17 18.50 12,776,610 18.348 1.09%
1997-07-29 0 68.75 69.00 69.25 68.75 69.25 1,311,088 90,381,102 68.936 18.17 18.23 18.30 18.17 18.30 4,961,564 18.216 0.00%
1997-07-28 0 68.75 68.75 69.00 68.50 69.25 1,287,537 88,628,687 68.836 18.17 18.17 18.23 18.10 18.30 4,872,439 18.190 0.00%
1997-07-25 0 68.75 68.50 68.75 68.50 69.50 1,995,812 137,510,158 68.899 18.17 18.10 18.17 18.10 18.37 7,552,771 18.207 -0.72%
1997-07-24 0 69.25 69.00 69.25 67.25 69.25 4,310,200 296,415,365 68.771 18.30 18.23 18.30 17.77 18.30 16,311,133 18.173 3.36%
1997-07-23 0 67.00 67.00 67.25 67.00 68.00 1,811,385 121,885,057 67.288 17.70 17.70 17.77 17.70 17.97 6,854,843 17.781 0.75%
1997-07-22 0 66.50 66.25 66.50 66.25 68.00 2,340,923 156,980,453 67.059 17.57 17.51 17.57 17.51 17.97 8,858,778 17.720 -1.48%
1997-07-21 0 67.50 67.50 67.75 67.00 68.25 2,227,016 151,536,133 68.044 17.84 17.84 17.90 17.70 18.03 8,427,719 17.981 -0.74%
1997-07-18 0 68.00 68.00 68.25 68.00 68.75 1,554,007 106,210,077 68.346 17.97 17.97 18.03 17.97 18.17 5,880,844 18.060 -0.37%
1997-07-17 0 68.25 68.00 68.25 67.50 68.75 1,925,136 131,170,205 68.136 18.03 17.97 18.03 17.84 18.17 7,285,312 18.005 1.11%
1997-07-16 0 67.50 67.25 67.50 67.00 69.00 1,682,935 114,316,164 67.927 17.84 17.77 17.84 17.70 18.23 6,368,748 17.950 -1.82%
1997-07-15 0 68.75 68.75 69.00 67.50 69.25 1,342,700 91,826,433 68.389 18.17 18.17 18.23 17.84 18.30 5,081,193 18.072 0.73%
1997-07-14 0 68.25 68.25 68.50 68.25 70.00 1,711,360 118,197,929 69.067 18.03 18.03 18.10 18.03 18.50 6,476,317 18.251 -0.73%
1997-07-11 0 68.75 68.75 69.00 67.25 69.25 1,893,318 128,922,041 68.093 18.17 18.17 18.23 17.77 18.30 7,164,902 17.994 2.23%
1997-07-10 0 67.25 67.25 67.50 66.75 67.50 3,561,000 239,508,607 67.259 17.77 17.77 17.84 17.64 17.84 13,475,928 17.773 -0.37%
1997-07-09 0 67.50 67.25 67.75 67.50 69.50 2,286,743 156,172,693 68.295 17.84 17.77 17.90 17.84 18.37 8,653,745 18.047 -2.17%
1997-07-08 0 69.00 68.75 69.00 67.75 69.50 3,696,030 254,236,995 68.787 18.23 18.17 18.23 17.90 18.37 13,986,924 18.177 1.85%
1997-07-07 0 67.75 67.75 68.00 66.50 68.00 3,435,300 230,796,105 67.184 17.90 17.90 17.97 17.57 17.97 13,000,240 17.753 1.88%
1997-07-04 0 66.50 66.25 66.50 65.75 68.00 4,856,800 324,578,496 66.830 17.57 17.51 17.57 17.37 17.97 18,379,637 17.660 -1.85%
1997-07-03 0 67.75 67.50 67.75 67.75 70.50 1,994,008 137,692,400 69.053 17.90 17.84 17.90 17.90 18.63 7,545,945 18.247 -2.87%
1997-06-27 0 69.75 69.75 70.00 68.25 71.50 3,968,855 277,563,371 69.935 18.43 18.43 18.50 18.03 18.89 15,019,378 18.480 -2.11%
1997-06-26 0 71.25 70.75 71.00 70.00 72.25 7,168,788 510,281,991 71.181 18.83 18.70 18.76 18.50 19.09 27,128,917 18.810 1.42%
1997-06-25 0 70.25 70.00 70.25 69.50 70.50 5,190,035 363,717,165 70.080 18.56 18.50 18.56 18.37 18.63 19,640,702 18.519 0.72%
1997-06-24 0 69.75 69.50 69.75 68.00 70.00 2,593,536 180,012,266 69.408 18.43 18.37 18.43 17.97 18.50 9,814,744 18.341 -0.36%
1997-06-23 0 70.00 70.00 70.25 69.00 71.25 7,117,195 499,024,616 70.115 18.50 18.50 18.56 18.23 18.83 26,933,673 18.528 1.45%
1997-06-20 0 69.00 69.00 69.25 67.75 69.25 5,212,400 358,493,536 68.777 18.23 18.23 18.30 17.90 18.30 19,725,338 18.174 2.60%
1997-06-19 0 67.25 67.00 67.25 64.00 67.50 3,347,321 220,195,961 65.783 17.77 17.70 17.77 16.91 17.84 12,667,301 17.383 4.67%
1997-06-18 0 64.25 64.25 64.50 63.25 64.50 2,365,360 150,933,486 63.810 16.98 16.98 17.04 16.71 17.04 8,951,256 16.862 0.00%
1997-06-17 0 64.25 64.00 64.25 63.75 66.00 1,358,209 88,310,041 65.019 16.98 16.91 16.98 16.85 17.44 5,139,884 17.181 -2.28%
1997-06-16 0 65.75 65.75 66.00 65.00 66.25 2,309,004 151,776,243 65.732 17.37 17.37 17.44 17.18 17.51 8,737,987 17.370 1.54%
1997-06-13 0 64.75 65.00 65.25 63.25 65.75 4,582,120 295,126,040 64.408 17.11 17.18 17.24 16.71 17.37 17,340,163 17.020 1.57%
1997-06-12 0 63.75 63.50 63.75 63.50 66.50 3,892,688 254,621,784 65.410 16.85 16.78 16.85 16.78 17.57 14,731,138 17.285 -4.14%
1997-06-11 0 66.50 66.50 66.75 65.25 67.50 3,617,822 240,632,007 66.513 17.57 17.57 17.64 17.24 17.84 13,690,960 17.576 0.38%
1997-06-10 0 66.25 66.00 66.50 66.25 70.50 2,929,637 199,581,082 68.125 17.51 17.44 17.57 17.51 18.63 11,086,655 18.002 -3.28%
1997-06-06 0 68.50 68.25 68.50 68.00 71.50 4,428,120 308,771,268 69.730 18.10 18.03 18.10 17.97 18.89 16,757,379 18.426 -3.18%
1997-06-05 0 70.75 70.75 71.00 68.50 71.50 11,099,786 782,841,008 70.528 18.70 18.70 18.76 18.10 18.89 42,005,032 18.637 2.17%
1997-06-04 0 69.25 69.00 69.25 68.25 69.50 5,942,412 409,221,324 68.865 18.30 18.23 18.30 18.03 18.37 22,487,930 18.197 1.09%
1997-06-03 0 68.50 68.50 68.75 66.50 70.00 6,775,670 463,716,768 68.439 18.10 18.10 18.17 17.57 18.50 25,641,236 18.085 -1.79%
1997-06-02 0 69.75 69.75 70.00 65.00 69.75 11,283,923 770,868,322 68.316 18.43 18.43 18.50 17.18 18.43 42,701,864 18.052 7.31%
1997-05-30 0 65.00 64.75 65.00 63.25 65.00 2,919,984 187,658,504 64.267 17.18 17.11 17.18 16.71 17.18 11,050,125 16.982 1.96%
1997-05-29 0 63.75 63.50 63.75 63.00 63.75 2,335,890 148,173,383 63.433 16.85 16.78 16.85 16.65 16.85 8,839,732 16.762 0.00%
1997-05-28 0 63.75 63.75 64.00 63.50 64.50 2,200,767 140,507,452 63.845 16.85 16.85 16.91 16.78 17.04 8,328,385 16.871 -0.39%
1997-05-27 0 64.00 64.00 64.25 64.00 64.50 1,429,850 91,817,900 64.215 16.91 16.91 16.98 16.91 17.04 5,410,996 16.969 -0.39%
1997-05-26 0 64.25 64.25 64.50 63.75 65.25 3,679,029 237,633,043 64.591 16.98 16.98 17.04 16.85 17.24 13,922,587 17.068 -1.15%
1997-05-23 0 65.00 65.00 65.25 64.00 65.50 3,795,730 246,617,571 64.972 17.18 17.18 17.24 16.91 17.31 14,364,219 17.169 1.56%
1997-05-22 0 64.00 64.25 64.50 63.50 65.75 6,287,753 408,070,580 64.899 16.91 16.98 17.04 16.78 17.37 23,794,807 17.150 0.00%
1997-05-21 0 64.00 64.00 64.25 63.75 64.75 3,745,320 240,932,731 64.329 16.91 16.91 16.98 16.85 17.11 14,173,452 16.999 0.79%
1997-05-20 0 63.50 63.25 63.50 62.75 63.50 4,125,326 260,489,723 63.144 16.78 16.71 16.78 16.58 16.78 15,611,513 16.686 0.79%
1997-05-19 0 63.00 62.75 63.00 62.00 63.25 2,877,445 180,895,331 62.867 16.65 16.58 16.65 16.38 16.71 10,889,144 16.612 0.80%
1997-05-16 0 62.50 62.25 62.50 61.25 62.75 2,871,779 178,464,147 62.144 16.52 16.45 16.52 16.19 16.58 10,867,702 16.422 1.63%
1997-05-15 0 61.50 61.00 61.25 60.75 62.00 2,772,098 170,166,309 61.385 16.25 16.12 16.19 16.05 16.38 10,490,478 16.221 0.41%
1997-05-14 0 61.25 61.00 61.25 60.50 61.50 2,630,850 161,047,510 61.215 16.19 16.12 16.19 15.99 16.25 9,955,952 16.176 0.82%
1997-05-13 0 60.75 60.75 61.00 60.50 63.00 2,813,500 172,489,258 61.308 16.05 16.05 16.12 15.99 16.65 10,647,156 16.201 -2.02%
1997-05-12 0 62.00 61.75 62.00 61.75 63.25 2,934,660 183,382,919 62.489 16.38 16.32 16.38 16.32 16.71 11,105,663 16.513 -1.20%
1997-05-09 0 62.75 62.75 63.00 62.50 63.25 3,925,000 246,837,982 62.889 16.58 16.58 16.65 16.52 16.71 14,853,417 16.618 0.40%
1997-05-08 0 62.50 62.25 62.50 61.00 62.50 1,642,500 101,804,615 61.982 16.52 16.45 16.52 16.12 16.52 6,215,729 16.379 0.40%
1997-05-07 0 62.25 62.00 62.25 61.75 62.75 2,146,533 133,436,606 62.164 16.45 16.38 16.45 16.32 16.58 8,123,146 16.427 0.00%
1997-05-06 0 62.25 62.00 62.25 62.00 63.00 4,307,820 268,506,066 62.330 16.45 16.38 16.45 16.38 16.65 16,302,127 16.471 1.22%
1997-05-05 0 61.50 61.50 61.75 60.75 63.50 4,819,500 295,469,035 61.307 16.25 16.25 16.32 16.05 16.78 18,238,482 16.200 2.93%
1997-05-02 0 59.75 59.50 59.75 59.50 60.25 2,200,732 131,488,661 59.748 15.79 15.72 15.79 15.72 15.92 8,328,252 15.788 0.42%
1997-05-01 0 59.50 59.50 59.75 58.50 59.75 3,164,654 187,632,571 59.290 15.72 15.72 15.79 15.46 15.79 11,976,032 15.667 1.87%
1997-04-30 0 59.75 59.50 59.75 59.50 60.75 4,185,668 250,490,497 59.845 15.43 15.37 15.43 15.37 15.69 16,203,252 15.459 1.27%
1997-04-29 0 59.00 58.75 59.00 58.50 59.25 1,901,052 111,763,085 58.790 15.24 15.18 15.24 15.11 15.31 7,359,214 15.187 0.43%
1997-04-28 0 58.75 58.75 59.00 58.75 59.50 2,673,550 157,946,575 59.077 15.18 15.18 15.24 15.18 15.37 10,349,652 15.261 -0.42%
1997-04-25 0 59.00 58.75 59.00 58.00 59.50 4,108,775 241,703,598 58.826 15.24 15.18 15.24 14.98 15.37 15,905,590 15.196 1.72%
1997-04-24 0 58.00 57.75 58.00 57.50 58.50 4,513,079 261,398,469 57.920 14.98 14.92 14.98 14.85 15.11 17,470,702 14.962 2.20%
1997-04-23 0 56.75 56.75 57.00 56.50 58.25 4,357,060 250,304,780 57.448 14.66 14.66 14.72 14.60 15.05 16,866,733 14.840 -0.44%
1997-04-22 0 57.00 57.00 57.25 56.00 58.00 7,057,000 401,670,704 56.918 14.72 14.72 14.79 14.47 14.98 27,318,543 14.703 -2.15%
1997-04-21 0 58.25 58.00 58.25 57.50 59.25 4,898,533 286,432,236 58.473 15.05 14.98 15.05 14.85 15.31 18,962,843 15.105 -0.85%
1997-04-18 0 58.75 58.75 59.00 58.50 59.25 2,859,350 168,826,883 59.044 15.18 15.18 15.24 15.11 15.31 11,068,907 15.252 -0.84%
1997-04-17 0 59.25 59.00 59.25 58.75 60.00 6,696,911 396,460,685 59.201 15.31 15.24 15.31 15.18 15.50 25,924,593 15.293 -0.84%
1997-04-16 0 59.75 59.75 60.00 59.50 60.75 4,790,887 287,445,274 59.998 15.43 15.43 15.50 15.37 15.69 18,546,132 15.499 0.00%
1997-04-15 0 59.75 59.50 59.75 59.50 60.50 1,069,400 64,037,970 59.882 15.43 15.37 15.43 15.37 15.63 4,139,783 15.469 0.00%
1997-04-14 0 59.75 59.75 60.00 59.25 60.00 3,687,122 220,368,777 59.767 15.43 15.43 15.50 15.31 15.50 14,273,317 15.439 -0.83%
1997-04-11 0 60.25 60.00 60.50 59.75 60.50 3,155,280 189,650,013 60.106 15.56 15.50 15.63 15.43 15.63 12,214,490 15.527 0.42%
1997-04-10 0 60.00 60.00 60.25 59.50 60.25 1,286,135 77,218,292 60.039 15.50 15.50 15.56 15.37 15.56 4,978,792 15.509 -0.41%
1997-04-09 0 60.25 60.25 60.50 60.00 61.00 2,133,419 128,570,005 60.265 15.56 15.56 15.63 15.50 15.76 8,258,736 15.568 -0.41%
1997-04-08 0 60.50 60.50 60.75 60.25 61.25 2,332,100 141,197,584 60.545 15.63 15.63 15.69 15.56 15.82 9,027,855 15.640 -0.41%
1997-04-07 0 60.75 60.50 60.75 60.25 61.50 1,675,000 101,581,496 60.646 15.69 15.63 15.69 15.56 15.89 6,484,138 15.666 0.00%
1997-04-04 0 60.75 60.75 61.00 60.25 61.00 1,708,340 103,341,254 60.492 15.69 15.69 15.76 15.56 15.76 6,613,201 15.627 1.25%
1997-04-03 0 60.00 60.00 60.25 59.75 61.00 2,503,690 151,136,490 60.365 15.50 15.50 15.56 15.43 15.76 9,692,102 15.594 -1.23%
1997-04-02 0 60.75 60.50 61.00 59.75 61.00 2,956,300 178,231,715 60.289 15.69 15.63 15.76 15.43 15.76 11,444,213 15.574 0.83%
1997-04-01 0 60.25 60.50 60.75 58.00 61.00 2,838,750 169,827,750 59.825 15.56 15.63 15.69 14.98 15.76 10,989,162 15.454 -1.23%
1997-03-27 0 61.00 60.75 61.00 60.50 61.25 3,201,700 195,008,447 60.908 15.76 15.69 15.76 15.63 15.82 12,394,187 15.734 -0.41%
1997-03-26 0 61.25 61.25 61.50 61.00 61.50 2,304,250 141,469,658 61.395 15.82 15.82 15.89 15.76 15.89 8,920,044 15.860 0.00%
1997-03-25 0 61.25 61.25 61.50 61.00 62.00 3,116,000 191,404,259 61.426 15.82 15.82 15.89 15.76 16.02 12,062,432 15.868 0.41%
1997-03-24 0 61.00 61.00 61.25 58.75 61.50 3,881,000 233,541,439 60.176 15.76 15.76 15.82 15.18 15.89 15,023,844 15.545 4.27%
1997-03-21 0 58.50 58.25 58.50 56.00 59.00 6,036,300 349,277,250 57.863 15.11 15.05 15.11 14.47 15.24 23,367,284 14.947 3.08%
1997-03-20 0 56.75 56.50 56.75 56.25 60.25 5,501,119 319,876,216 58.147 14.66 14.60 14.66 14.53 15.56 21,295,530 15.021 -5.81%
1997-03-19 0 60.25 60.00 60.25 59.50 60.75 2,076,500 124,639,741 60.024 15.56 15.50 15.56 15.37 15.69 8,038,395 15.506 0.42%
1997-03-18 0 60.00 59.75 60.00 59.75 61.00 4,256,500 255,865,625 60.112 15.50 15.43 15.50 15.43 15.76 16,477,452 15.528 -1.23%
1997-03-17 0 60.75 60.50 60.75 60.50 62.25 4,102,000 250,419,799 61.048 15.69 15.63 15.69 15.63 16.08 15,879,363 15.770 -1.22%
1997-03-14 0 61.50 61.25 61.50 60.50 62.25 6,155,486 378,051,133 61.417 15.89 15.82 15.89 15.63 16.08 23,828,668 15.865 -1.99%
1997-03-13 0 62.75 62.50 62.75 62.25 63.75 5,306,283 333,106,739 62.776 16.21 16.15 16.21 16.08 16.47 20,541,295 16.216 -0.79%
1997-03-12 0 63.25 63.25 63.50 63.25 64.50 3,257,347 207,355,446 63.658 16.34 16.34 16.40 16.34 16.66 12,609,604 16.444 -1.56%
1997-03-11 0 64.25 64.00 64.25 64.00 65.75 2,905,623 188,154,175 64.755 16.60 16.53 16.60 16.53 16.98 11,248,036 16.728 -1.91%
1997-03-10 0 65.50 65.50 65.75 65.25 66.75 1,528,556 100,453,454 65.718 16.92 16.92 16.98 16.86 17.24 5,917,234 16.976 -1.13%
1997-03-07 0 66.25 66.25 66.50 65.75 66.75 1,799,400 119,215,223 66.253 17.11 17.11 17.18 16.98 17.24 6,965,706 17.115 -0.75%
1997-03-06 0 66.75 66.75 67.00 66.00 68.25 2,087,833 139,618,642 66.873 17.24 17.24 17.31 17.05 17.63 8,082,267 17.275 -1.11%
1997-03-05 0 67.50 67.50 67.75 66.25 67.75 995,348 66,665,992 66.978 17.44 17.44 17.50 17.11 17.50 3,853,119 17.302 1.50%
1997-03-04 0 66.50 66.50 66.75 66.25 67.00 1,733,250 115,516,260 66.647 17.18 17.18 17.24 17.11 17.31 6,709,631 17.216 0.00%
1997-03-03 0 66.50 66.25 66.50 65.75 67.00 2,759,127 183,282,649 66.428 17.18 17.11 17.18 16.98 17.31 10,680,931 17.160 0.00%
1997-02-28 0 66.50 66.25 66.50 66.50 67.75 1,774,500 118,563,275 66.815 17.18 17.11 17.18 17.18 17.50 6,869,315 17.260 -2.21%
1997-02-27 0 68.00 67.75 68.00 66.75 68.50 2,416,000 163,821,447 67.807 17.57 17.50 17.57 17.24 17.70 9,352,643 17.516 0.74%
1997-02-26 0 67.50 67.50 67.75 67.00 68.00 1,955,285 132,222,287 67.623 17.44 17.44 17.50 17.31 17.57 7,569,157 17.469 0.37%
1997-02-25 0 67.25 67.25 67.75 66.25 68.00 3,163,815 211,954,804 66.993 17.37 17.37 17.50 17.11 17.57 12,247,530 17.306 0.75%
1997-02-24 0 66.75 66.75 67.00 66.75 67.50 3,081,817 206,776,537 67.096 17.24 17.24 17.31 17.24 17.44 11,930,105 17.332 -0.74%
1997-02-21 0 67.25 67.00 67.25 66.75 67.50 3,541,725 236,993,727 66.915 17.37 17.31 17.37 17.24 17.44 13,710,467 17.286 0.00%
1997-02-20 0 67.25 67.00 67.25 64.00 67.50 4,535,500 300,476,883 66.250 17.37 17.31 17.37 16.53 17.44 17,557,496 17.114 3.86%
1997-02-19 0 64.75 64.75 65.00 63.25 65.00 3,002,900 192,824,092 64.213 16.73 16.73 16.79 16.34 16.79 11,624,607 16.588 1.17%
1997-02-18 0 64.00 63.75 64.00 62.75 64.25 5,851,709 373,465,620 63.822 16.53 16.47 16.53 16.21 16.60 22,652,709 16.487 -0.78%
1997-02-17 0 64.50 64.50 64.75 64.25 65.75 6,819,809 444,327,233 65.152 16.66 16.66 16.73 16.60 16.98 26,400,347 16.830 -1.15%
1997-02-14 0 65.25 65.00 65.25 63.75 67.50 6,535,328 427,983,335 65.488 16.86 16.79 16.86 16.47 17.44 25,299,085 16.917 -3.33%
1997-02-13 0 67.50 67.25 67.50 67.25 69.00 3,995,500 272,766,005 68.268 17.44 17.37 17.44 17.37 17.82 15,467,088 17.635 -1.10%
1997-02-12 0 68.25 68.25 68.50 67.75 69.25 3,229,300 221,466,073 68.580 17.63 17.63 17.70 17.50 17.89 12,501,030 17.716 -0.73%
1997-02-11 0 68.75 68.50 68.75 68.25 69.75 3,007,096 208,487,708 69.332 17.76 17.70 17.76 17.63 18.02 11,640,850 17.910 -1.79%
1997-02-10 0 70.00 69.75 70.00 69.75 72.00 3,264,859 230,445,380 70.584 18.08 18.02 18.08 18.02 18.60 12,638,684 18.233 -2.10%
1997-02-05 0 71.50 71.50 72.00 71.00 72.25 2,150,900 153,601,204 71.413 18.47 18.47 18.60 18.34 18.66 8,326,407 18.447 0.35%
1997-02-04 0 71.25 71.25 71.50 70.50 71.25 2,821,500 200,208,645 70.958 18.41 18.41 18.47 18.21 18.41 10,922,385 18.330 0.35%
1997-02-03 0 71.00 70.75 71.00 70.75 72.00 2,200,050 156,987,775 71.356 18.34 18.28 18.34 18.28 18.60 8,516,673 18.433 -0.35%
1997-01-31 0 71.25 71.25 72.00 71.25 72.75 1,839,310 132,334,258 71.948 18.41 18.41 18.60 18.41 18.79 7,120,203 18.586 -0.70%
1997-01-30 0 71.75 72.00 72.25 71.50 73.00 1,792,162 129,693,732 72.367 18.53 18.60 18.66 18.47 18.86 6,937,687 18.694 -1.37%
1997-01-29 0 72.75 72.50 73.00 71.50 73.00 1,379,500 99,465,772 72.103 18.79 18.73 18.86 18.47 18.86 5,340,220 18.626 -0.34%
1997-01-28 0 73.00 72.50 72.75 72.00 73.00 1,551,100 112,587,629 72.586 18.86 18.73 18.79 18.60 18.86 6,004,505 18.751 1.39%
1997-01-27 0 72.00 71.75 72.00 71.75 74.00 1,865,076 135,597,866 72.704 18.60 18.53 18.60 18.53 19.12 7,219,946 18.781 -2.37%
1997-01-24 0 73.75 73.75 74.00 73.50 75.25 3,642,958 272,620,680 74.835 19.05 19.05 19.12 18.99 19.44 14,102,353 19.332 -2.64%
1997-01-23 0 75.75 75.50 75.75 74.25 76.00 3,593,051 270,234,535 75.210 19.57 19.50 19.57 19.18 19.63 13,909,157 19.429 1.34%
1997-01-22 0 74.75 74.50 74.75 74.00 75.50 4,120,935 308,364,284 74.829 19.31 19.25 19.31 19.12 19.50 15,952,663 19.330 1.36%
1997-01-21 0 73.75 73.75 74.00 73.50 74.00 1,992,000 147,089,417 73.840 19.05 19.05 19.12 18.99 19.12 7,711,285 19.075 -0.67%
1997-01-20 0 74.25 74.00 74.25 73.00 75.00 4,910,466 362,889,931 73.901 19.18 19.12 19.18 18.86 19.37 19,009,037 19.090 3.48%
1997-01-17 0 71.75 71.50 71.75 71.75 73.00 3,602,096 261,279,144 72.535 18.53 18.47 18.53 18.53 18.86 13,944,171 18.738 -0.35%
1997-01-16 0 72.00 72.00 72.25 71.75 74.25 2,945,731 214,298,133 72.749 18.60 18.60 18.66 18.53 19.18 11,403,299 18.793 -0.69%
1997-01-15 0 72.50 72.25 72.50 70.50 72.75 4,023,007 286,979,364 71.335 18.73 18.66 18.73 18.21 18.79 15,573,571 18.427 3.57%
1997-01-14 0 70.00 69.75 70.00 69.75 71.75 2,472,660 173,410,605 70.131 18.08 18.02 18.08 18.02 18.53 9,571,981 18.116 -0.71%
1997-01-13 0 70.50 70.50 70.75 70.00 71.75 4,306,500 305,013,260 70.826 18.21 18.21 18.28 18.08 18.53 16,671,008 18.296 -0.35%
1997-01-10 0 70.75 70.50 70.75 70.00 73.00 2,178,018 155,155,953 71.237 18.28 18.21 18.28 18.08 18.86 8,431,384 18.402 -1.74%
1997-01-09 0 72.00 71.75 72.00 71.50 73.25 2,768,009 200,536,634 72.448 18.60 18.53 18.60 18.47 18.92 10,715,314 18.715 -2.04%
1997-01-08 0 73.50 73.00 73.50 73.25 73.75 1,450,500 106,576,140 73.475 18.99 18.86 18.99 18.92 19.05 5,615,070 18.980 0.00%
1997-01-07 0 73.50 73.50 73.75 73.25 74.50 2,108,500 155,542,870 73.769 18.99 18.99 19.05 18.92 19.25 8,162,271 19.056 -1.01%
1997-01-06 0 74.25 73.75 74.00 73.25 74.25 2,411,551 178,068,924 73.840 19.18 19.05 19.12 18.92 19.18 9,335,420 19.075 1.71%
1997-01-03 0 73.00 72.75 73.50 72.25 73.00 3,062,236 222,425,150 72.635 18.86 18.79 18.99 18.66 18.86 11,854,304 18.763 0.34%
1997-01-02 0 72.75 72.75 73.00 72.50 74.25 1,369,000 100,338,275 73.293 18.79 18.79 18.86 18.73 19.18 5,299,573 18.933 -1.36%
1996-12-31 0 73.75 73.75 74.00 73.50 74.75 1,107,024 82,095,666 74.159 19.05 19.05 19.12 18.99 19.31 4,285,430 19.157 -1.34%
1996-12-30 0 74.75 74.50 74.75 73.25 75.00 2,660,000 197,735,125 74.337 19.31 19.25 19.31 18.92 19.37 10,297,198 19.203 1.36%
1996-12-27 0 73.75 73.75 74.00 73.75 74.25 899,800 66,643,650 74.065 19.05 19.05 19.12 19.05 19.18 3,483,240 19.133 -0.67%
1996-12-24 0 74.25 74.00 74.25 73.75 74.75 1,152,000 85,417,125 74.147 19.18 19.12 19.18 19.05 19.31 4,459,538 19.154 -0.34%
1996-12-23 0 74.50 74.25 74.50 72.75 74.50 1,383,170 101,984,944 73.733 19.25 19.18 19.25 18.79 19.25 5,354,427 19.047 1.71%
1996-12-20 0 73.25 73.25 73.75 72.75 73.75 2,361,391 172,795,613 73.175 18.92 18.92 19.05 18.79 19.05 9,141,244 18.903 2.09%
1996-12-19 0 71.75 71.75 72.00 71.75 72.50 1,903,742 137,129,675 72.032 18.53 18.53 18.60 18.53 18.73 7,369,627 18.607 0.00%
1996-12-18 0 71.75 71.50 71.75 71.50 72.50 1,483,388 106,779,518 71.984 18.53 18.47 18.53 18.47 18.73 5,742,383 18.595 -0.35%
1996-12-17 0 72.00 71.75 72.25 71.00 72.25 2,182,075 156,223,510 71.594 18.60 18.53 18.66 18.34 18.66 8,447,089 18.494 0.00%
1996-12-16 0 72.00 71.75 72.00 71.00 72.00 1,999,289 142,603,744 71.327 18.60 18.53 18.60 18.34 18.60 7,739,502 18.425 1.77%
1996-12-13 0 70.75 70.25 70.50 70.50 72.00 5,655,969 403,174,311 71.283 18.28 18.15 18.21 18.21 18.60 21,894,974 18.414 -2.08%
1996-12-12 0 72.25 72.25 72.50 71.50 72.50 2,176,900 157,130,550 72.181 18.66 18.66 18.73 18.47 18.73 8,427,056 18.646 -1.03%
1996-12-11 0 73.00 72.75 73.00 72.00 73.75 2,707,860 198,060,375 73.143 18.86 18.79 18.86 18.60 19.05 10,482,470 18.894 -0.34%
1996-12-10 0 73.25 73.25 73.50 73.00 74.25 3,025,905 222,685,602 73.593 18.92 18.92 18.99 18.86 19.18 11,713,662 19.011 -0.34%
1996-12-09 0 73.50 73.25 73.50 71.00 73.50 4,365,213 314,716,369 72.096 18.99 18.92 18.99 18.34 18.99 16,898,294 18.624 3.16%
1996-12-06 0 71.25 71.00 71.25 70.00 74.00 5,032,400 360,714,091 71.678 18.41 18.34 18.41 18.08 19.12 19,481,059 18.516 -3.72%
1996-12-05 0 74.00 73.75 74.00 73.50 74.25 1,385,153 101,775,756 73.476 19.12 19.05 19.12 18.99 19.18 5,362,103 18.981 1.02%
1996-12-04 0 73.25 73.00 73.50 72.75 73.75 1,563,907 114,463,330 73.191 18.92 18.86 18.99 18.79 19.05 6,054,083 18.907 -1.01%
1996-12-03 0 74.00 73.75 74.00 72.50 74.00 2,678,224 196,746,249 73.461 19.12 19.05 19.12 18.73 19.12 10,367,745 18.977 1.37%
1996-12-02 0 73.00 72.50 73.00 72.50 73.75 1,211,433 88,512,198 73.064 18.86 18.73 18.86 18.73 19.05 4,689,611 18.874 -0.34%
1996-11-29 0 73.25 73.00 73.25 72.25 73.75 1,836,650 133,609,141 72.746 18.92 18.86 18.92 18.66 19.05 7,109,905 18.792 1.03%
1996-11-28 0 72.50 72.25 73.00 72.00 77.00 10,662,500 779,303,370 73.088 18.73 18.66 18.86 18.60 19.89 41,275,891 18.880 -3.01%
1996-11-27 0 74.75 75.00 75.25 73.75 75.25 3,769,628 281,291,364 74.620 19.31 19.37 19.44 19.05 19.44 14,592,709 19.276 -0.33%
1996-11-26 0 75.00 75.00 75.25 74.75 76.00 4,101,019 308,471,074 75.218 19.37 19.37 19.44 19.31 19.63 15,875,565 19.431 0.67%
1996-11-25 0 74.50 74.25 74.50 74.25 76.25 3,996,984 301,777,257 75.501 19.25 19.18 19.25 19.18 19.70 15,472,833 19.504 -1.00%
1996-11-22 0 75.25 75.25 75.50 73.25 75.50 12,077,783 899,291,684 74.458 19.44 19.44 19.50 18.92 19.50 46,754,632 19.234 4.15%
1996-11-21 0 72.25 72.25 72.50 71.25 72.75 4,811,479 346,654,940 72.047 18.66 18.66 18.73 18.41 18.79 18,625,846 18.612 1.76%
1996-11-20 0 71.00 70.75 71.00 70.50 72.00 4,662,495 332,685,561 71.354 18.34 18.28 18.34 18.21 18.60 18,049,110 18.432 1.43%
1996-11-19 0 70.00 70.25 70.50 69.75 71.25 3,093,344 218,629,305 70.677 18.08 18.15 18.21 18.02 18.41 11,974,727 18.258 -0.71%
1996-11-18 0 70.50 70.25 70.50 68.75 70.75 2,308,238 161,848,776 70.118 18.21 18.15 18.21 17.76 18.28 8,935,482 18.113 2.55%
1996-11-15 0 68.75 68.25 69.00 68.25 69.50 1,816,367 125,257,530 68.960 17.76 17.63 17.82 17.63 17.95 7,031,387 17.814 -0.72%
1996-11-14 0 69.25 69.00 69.50 67.75 69.50 3,614,991 247,884,268 68.571 17.89 17.82 17.95 17.50 17.95 13,994,089 17.713 1.47%
1996-11-13 0 68.25 68.00 68.25 68.00 69.00 1,782,600 122,145,038 68.521 17.63 17.57 17.63 17.57 17.82 6,900,671 17.700 0.00%
1996-11-12 0 68.25 68.00 68.25 67.50 68.50 1,498,700 101,803,025 67.928 17.63 17.57 17.63 17.44 17.70 5,801,658 17.547 1.11%
1996-11-11 0 67.50 67.25 67.50 67.00 68.00 1,201,898 81,403,377 67.729 17.44 17.37 17.44 17.31 17.57 4,652,700 17.496 -0.74%
1996-11-08 0 68.00 67.75 68.25 67.25 68.25 2,321,003 157,786,743 67.982 17.57 17.50 17.63 17.37 17.63 8,984,897 17.561 0.74%
1996-11-07 0 67.50 67.50 67.75 67.00 69.25 2,461,583 168,597,298 68.491 17.44 17.44 17.50 17.31 17.89 9,529,100 17.693 -1.82%
1996-11-06 0 68.75 68.50 68.75 67.00 70.00 3,577,251 243,393,061 68.039 17.76 17.70 17.76 17.31 18.08 13,847,993 17.576 3.00%
1996-11-05 0 66.75 66.75 67.00 66.75 67.75 2,246,837 150,906,960 67.164 17.24 17.24 17.31 17.24 17.50 8,697,791 17.350 -0.74%
1996-11-04 0 67.25 67.00 67.25 67.00 67.75 2,962,157 199,703,700 67.418 17.37 17.31 17.37 17.31 17.50 11,466,886 17.416 -0.74%
1996-11-01 0 67.75 67.50 67.75 67.25 68.25 4,957,500 335,364,215 67.648 17.50 17.44 17.50 17.37 17.63 19,191,112 17.475 -0.73%
1996-10-31 0 68.25 68.25 68.50 68.25 69.25 1,073,846 73,807,562 68.732 17.63 17.63 17.70 17.63 17.89 4,156,994 17.755 -0.73%
1996-10-30 0 68.75 68.75 69.25 68.00 69.00 2,107,026 144,755,262 68.701 17.76 17.76 17.89 17.57 17.82 8,156,565 17.747 1.10%
1996-10-29 0 68.00 67.75 68.00 67.75 68.50 1,956,700 133,446,515 68.200 17.57 17.50 17.57 17.50 17.70 7,574,634 17.618 -0.73%
1996-10-28 0 68.50 68.25 69.00 68.25 69.75 2,764,500 190,974,275 69.081 17.70 17.63 17.82 17.63 18.02 10,701,731 17.845 -1.79%
1996-10-25 0 69.75 69.75 70.00 69.25 70.50 2,435,850 170,061,100 69.816 18.02 18.02 18.08 17.89 18.21 9,429,485 18.035 -1.76%
1996-10-24 0 71.00 70.75 71.00 70.50 71.50 2,169,239 154,164,902 71.069 18.34 18.28 18.34 18.21 18.47 8,397,400 18.359 -0.35%
1996-10-23 0 71.25 71.00 71.25 69.75 71.50 1,790,053 126,323,576 70.570 18.41 18.34 18.41 18.02 18.47 6,929,522 18.230 1.42%
1996-10-22 0 70.25 70.00 70.25 70.00 71.50 2,901,787 206,098,682 71.025 18.15 18.08 18.15 18.08 18.47 11,233,186 18.347 -2.09%
1996-10-18 0 71.75 71.50 71.75 71.00 71.75 2,702,322 192,876,764 71.374 18.53 18.47 18.53 18.34 18.53 10,461,032 18.438 1.41%
1996-10-17 0 70.75 70.75 71.00 69.75 71.00 1,561,747 110,038,711 70.459 18.28 18.28 18.34 18.02 18.34 6,045,721 18.201 1.07%
1996-10-16 0 70.00 70.00 70.25 70.00 71.75 2,328,131 164,954,272 70.853 18.08 18.08 18.15 18.08 18.53 9,012,491 18.303 -2.44%
1996-10-15 0 71.75 71.50 71.75 70.75 71.75 3,946,124 280,121,878 70.987 18.53 18.47 18.53 18.28 18.53 15,275,947 18.337 1.41%
1996-10-14 0 70.75 70.50 70.75 69.75 71.00 3,004,727 211,790,974 70.486 18.28 18.21 18.28 18.02 18.34 11,631,680 18.208 0.71%
1996-10-11 0 70.25 70.25 70.50 70.00 71.00 1,948,115 137,205,735 70.430 18.15 18.15 18.21 18.08 18.34 7,541,401 18.194 -0.35%
1996-10-10 0 70.50 70.25 70.50 69.25 70.75 3,744,375 262,986,520 70.235 18.21 18.15 18.21 17.89 18.28 14,494,951 18.143 1.44%
1996-10-09 0 69.50 69.50 69.75 68.00 69.50 1,914,000 131,489,625 68.699 17.95 17.95 18.02 17.57 17.95 7,409,337 17.746 0.72%
1996-10-08 0 69.00 69.00 69.25 68.25 69.50 1,459,400 100,875,905 69.121 17.82 17.82 17.89 17.63 17.95 5,649,523 17.856 0.00%
1996-10-07 0 69.00 69.00 69.25 68.50 69.50 1,844,134 127,200,387 68.976 17.82 17.82 17.89 17.70 17.95 7,138,877 17.818 1.47%
1996-10-04 0 68.00 67.75 68.25 68.00 69.00 1,387,904 94,894,832 68.373 17.57 17.50 17.63 17.57 17.82 5,372,753 17.662 -1.09%
1996-10-03 0 68.75 68.75 69.00 68.00 69.50 1,506,756 103,385,971 68.615 17.76 17.76 17.82 17.57 17.95 5,832,844 17.725 1.10%
1996-10-02 0 68.00 68.00 68.25 67.50 68.50 2,645,720 179,590,273 67.880 17.57 17.57 17.63 17.44 17.70 10,241,918 17.535 0.00%
1996-10-01 0 68.00 68.00 68.25 68.00 69.50 2,413,816 165,381,237 68.514 17.57 17.57 17.63 17.57 17.95 9,344,188 17.699 -1.81%
1996-09-30 0 69.25 69.00 69.25 68.50 69.25 1,348,582 92,908,552 68.894 17.89 17.82 17.89 17.70 17.89 5,220,532 17.797 1.09%
1996-09-27 0 68.50 68.25 68.75 67.75 69.00 1,790,981 122,518,301 68.408 17.70 17.63 17.76 17.50 17.82 6,933,115 17.671 0.74%
1996-09-26 0 68.00 68.00 68.50 68.00 68.50 843,400 57,502,715 68.180 17.57 17.57 17.70 17.57 17.70 3,264,908 17.612 0.37%
1996-09-25 0 67.75 67.75 68.00 67.75 68.75 1,549,071 105,499,296 68.105 17.50 17.50 17.57 17.50 17.76 5,996,651 17.593 -0.37%
1996-09-24 0 68.00 68.00 68.25 68.00 68.25 1,363,045 92,946,518 68.190 17.57 17.57 17.63 17.57 17.63 5,276,520 17.615 -0.37%
1996-09-23 0 68.25 68.25 68.50 68.00 69.00 1,009,798 69,237,626 68.566 17.63 17.63 17.70 17.57 17.82 3,909,056 17.712 0.37%
1996-09-20 0 68.00 68.00 68.25 68.00 68.75 1,091,827 74,615,472 68.340 17.57 17.57 17.63 17.57 17.76 4,226,601 17.654 -0.73%
1996-09-19 0 68.50 68.50 68.75 68.50 69.00 1,328,100 91,147,465 68.630 17.70 17.70 17.76 17.70 17.82 5,141,244 17.729 -0.36%
1996-09-18 0 68.75 68.75 69.00 68.25 69.25 3,013,773 207,653,150 68.901 17.76 17.76 17.82 17.63 17.89 11,666,698 17.799 -1.08%
1996-09-17 0 69.50 69.25 69.50 69.00 70.00 4,143,710 288,364,205 69.591 17.95 17.89 17.95 17.82 18.08 16,040,828 17.977 1.46%
1996-09-16 0 68.50 68.50 68.75 68.50 69.50 3,397,724 233,649,076 68.766 17.70 17.70 17.76 17.70 17.95 13,153,021 17.764 0.37%
1996-09-13 0 68.25 68.25 68.50 67.50 69.00 1,638,742 111,864,414 68.262 17.63 17.63 17.70 17.44 17.82 6,343,778 17.634 -0.73%
1996-09-12 0 68.75 68.75 69.00 67.50 69.00 1,920,902 131,139,386 68.270 17.76 17.76 17.82 17.44 17.82 7,436,056 17.636 1.37%
1996-09-11 0 68.25 68.00 68.25 67.00 68.75 1,471,465 100,273,378 68.145 17.52 17.46 17.52 17.20 17.65 5,732,344 17.493 1.11%
1996-09-10 0 67.50 67.50 68.00 67.50 68.25 1,611,569 109,276,714 67.808 17.33 17.33 17.46 17.33 17.52 6,278,143 17.406 0.00%
1996-09-09 0 67.50 67.50 67.75 67.25 67.75 1,617,000 108,891,762 67.342 17.33 17.33 17.39 17.26 17.39 6,299,300 17.286 1.12%
1996-09-06 0 66.75 66.75 67.00 66.50 67.25 2,108,000 141,047,940 66.911 17.13 17.13 17.20 17.07 17.26 8,212,075 17.176 -1.48%
1996-09-05 0 67.75 67.50 68.00 67.50 68.25 1,077,500 73,228,876 67.962 17.39 17.33 17.46 17.33 17.52 4,197,586 17.445 -0.73%
1996-09-04 0 68.25 68.00 68.25 68.00 68.50 1,708,630 116,702,535 68.302 17.52 17.46 17.52 17.46 17.58 6,656,261 17.533 0.37%
1996-09-03 0 68.00 68.00 68.25 67.50 69.25 1,693,500 115,654,555 68.293 17.46 17.46 17.52 17.33 17.78 6,597,319 17.531 -1.09%
1996-09-02 0 68.75 68.50 68.75 68.25 68.75 813,152 55,752,874 68.564 17.65 17.58 17.65 17.52 17.65 3,167,773 17.600 0.00%
1996-08-30 0 68.75 68.50 68.75 68.25 69.50 2,001,405 137,818,819 68.861 17.65 17.58 17.65 17.52 17.84 7,796,816 17.676 -1.79%
1996-08-29 0 70.00 69.75 70.00 69.75 70.50 2,035,029 142,514,369 70.031 17.97 17.90 17.97 17.90 18.10 7,927,804 17.977 0.36%
1996-08-28 0 69.75 69.75 70.00 68.50 70.00 1,814,813 125,728,271 69.279 17.90 17.90 17.97 17.58 17.97 7,069,915 17.784 1.45%
1996-08-27 0 68.75 68.50 69.00 68.00 69.25 2,098,940 144,118,070 68.662 17.65 17.58 17.71 17.46 17.78 8,176,780 17.625 0.36%
1996-08-23 0 68.50 68.25 68.50 67.75 68.50 2,400,913 163,541,871 68.117 17.58 17.52 17.58 17.39 17.58 9,353,167 17.485 0.37%
1996-08-22 0 68.25 68.00 68.25 67.75 68.25 1,416,643 96,375,903 68.031 17.52 17.46 17.52 17.39 17.52 5,518,775 17.463 -0.36%
1996-08-21 0 68.50 68.00 68.25 67.75 68.50 2,749,754 187,197,740 68.078 17.58 17.46 17.52 17.39 17.58 10,712,137 17.475 1.11%
1996-08-20 0 67.75 67.75 68.00 67.50 68.00 1,582,949 107,280,939 67.773 17.39 17.39 17.46 17.33 17.46 6,166,649 17.397 0.37%
1996-08-19 0 67.50 67.50 67.75 67.50 67.75 983,453 66,421,104 67.539 17.33 17.33 17.39 17.33 17.39 3,831,209 17.337 0.75%
1996-08-16 0 67.00 66.75 67.00 66.75 67.25 763,073 51,249,032 67.161 17.20 17.13 17.20 17.13 17.26 2,972,681 17.240 -0.37%
1996-08-15 0 67.25 67.00 67.25 66.75 67.75 1,162,207 77,839,434 66.976 17.26 17.20 17.26 17.13 17.39 4,527,576 17.192 0.00%
1996-08-14 0 67.25 67.00 67.50 66.00 67.75 1,013,840 67,923,982 66.997 17.26 17.20 17.33 16.94 17.39 3,949,587 17.198 0.75%
1996-08-13 0 66.75 66.75 67.00 66.50 68.00 1,561,920 104,971,810 67.207 17.13 17.13 17.20 17.07 17.46 6,084,727 17.252 -0.37%
1996-08-12 0 67.00 67.00 67.75 67.00 68.00 1,123,500 75,860,975 67.522 17.20 17.20 17.39 17.20 17.46 4,376,787 17.333 0.00%
1996-08-09 0 67.00 66.75 67.00 66.50 67.00 1,070,200 71,639,345 66.940 17.20 17.13 17.20 17.07 17.20 4,169,147 17.183 0.00%
1996-08-08 0 67.00 67.00 67.25 66.75 67.75 1,019,675 68,527,338 67.205 17.20 17.20 17.26 17.13 17.39 3,972,318 17.251 -0.74%
1996-08-07 0 67.50 67.25 67.75 67.25 68.25 2,779,560 188,253,504 67.728 17.33 17.26 17.39 17.26 17.52 10,828,252 17.385 -0.37%
1996-08-06 0 67.75 67.75 68.00 67.75 68.75 2,242,566 152,547,277 68.024 17.39 17.39 17.46 17.39 17.65 8,736,300 17.461 -1.09%
1996-08-05 0 68.50 68.25 68.50 68.00 68.50 2,912,394 198,677,238 68.218 17.58 17.52 17.58 17.46 17.58 11,345,729 17.511 1.86%
1996-08-02 0 67.25 67.25 67.50 67.25 68.00 2,486,000 167,876,450 67.529 17.26 17.26 17.33 17.26 17.46 9,684,638 17.334 0.75%
1996-08-01 0 66.75 66.50 66.75 66.25 67.00 1,564,940 104,325,340 66.664 17.13 17.07 17.13 17.01 17.20 6,096,492 17.112 0.75%
1996-07-31 0 66.25 65.75 66.75 65.75 66.75 1,561,912 103,413,534 66.210 17.01 16.88 17.13 16.88 17.13 6,084,696 16.996 0.00%
1996-07-30 0 66.25 66.00 66.25 66.00 67.25 2,684,996 178,341,801 66.422 17.01 16.94 17.01 16.94 17.26 10,459,861 17.050 -1.12%
1996-07-29 0 67.00 66.75 67.00 66.50 67.00 1,721,323 114,812,168 66.700 17.20 17.13 17.20 17.07 17.20 6,705,708 17.122 1.13%
1996-07-26 0 66.25 66.25 66.50 66.00 67.25 1,839,960 122,787,970 66.734 17.01 17.01 17.07 16.94 17.26 7,167,879 17.130 0.00%
1996-07-25 0 66.25 65.75 66.25 66.00 67.00 2,113,000 140,324,125 66.410 17.01 16.88 17.01 16.94 17.20 8,231,553 17.047 -0.38%
1996-07-24 0 66.50 66.25 66.50 66.50 67.50 2,364,000 158,363,867 66.990 17.07 17.01 17.07 17.07 17.33 9,209,367 17.196 -1.48%
1996-07-23 0 67.50 67.50 67.75 67.00 68.00 1,388,656 93,642,920 67.434 17.33 17.33 17.39 17.20 17.46 5,409,747 17.310 0.00%
1996-07-22 0 67.50 67.25 67.50 67.50 67.75 1,508,000 101,811,687 67.514 17.33 17.26 17.33 17.33 17.39 5,874,672 17.331 0.00%
1996-07-19 0 67.50 67.25 67.50 66.00 68.00 3,433,304 229,294,166 66.785 17.33 17.26 17.33 16.94 17.46 13,375,023 17.143 2.66%
1996-07-18 0 65.75 65.75 66.00 65.50 66.00 1,378,942 90,800,513 65.848 16.88 16.88 16.94 16.81 16.94 5,371,905 16.903 0.77%
1996-07-17 0 65.25 65.25 65.50 65.25 66.50 2,196,974 144,904,842 65.957 16.75 16.75 16.81 16.75 17.07 8,558,688 16.931 0.00%
1996-07-16 0 65.25 65.25 65.50 64.25 65.50 2,403,660 155,732,785 64.790 16.75 16.75 16.81 16.49 16.81 9,363,869 16.631 -0.76%
1996-07-15 0 65.75 65.75 66.00 65.75 66.50 896,973 59,307,101 66.119 16.88 16.88 16.94 16.88 17.07 3,494,312 16.972 -1.13%
1996-07-12 0 66.50 66.00 66.50 65.50 66.75 1,407,370 92,922,175 66.025 17.07 16.94 17.07 16.81 17.13 5,482,651 16.948 -0.37%
1996-07-11 0 66.75 66.50 66.75 66.00 67.00 1,041,800 69,171,662 66.396 17.13 17.07 17.13 16.94 17.20 4,058,510 17.044 0.75%
1996-07-10 0 66.25 66.00 66.50 65.75 66.50 1,593,700 105,448,905 66.166 17.01 16.94 17.07 16.88 17.07 6,208,531 16.985 0.76%
1996-07-09 0 65.75 65.50 65.75 65.50 66.25 1,694,165 111,462,868 65.792 16.88 16.81 16.88 16.81 17.01 6,599,910 16.889 0.00%
1996-07-08 0 65.75 65.75 66.00 65.50 66.75 2,574,217 170,305,334 66.158 16.88 16.88 16.94 16.81 17.13 10,028,303 16.982 -2.95%
1996-07-05 0 67.75 67.50 67.75 67.50 68.00 1,018,920 69,051,354 67.769 17.39 17.33 17.39 17.33 17.46 3,969,377 17.396 -0.73%
1996-07-04 0 68.25 68.25 68.50 68.00 68.50 1,700,696 115,996,369 68.205 17.52 17.52 17.58 17.46 17.58 6,625,352 17.508 0.37%
1996-07-03 0 68.00 68.00 68.25 67.50 68.25 1,858,225 126,225,653 67.928 17.46 17.46 17.52 17.33 17.52 7,239,034 17.437 0.37%
1996-07-02 0 67.75 67.50 67.75 66.75 68.00 2,378,162 160,198,995 67.363 17.39 17.33 17.39 17.13 17.46 9,264,537 17.292 1.12%
1996-07-01 0 67.00 66.75 67.00 66.25 67.00 2,696,500 179,567,574 66.593 17.20 17.13 17.20 17.01 17.20 10,504,677 17.094 1.13%
1996-06-28 0 66.25 66.00 66.25 66.00 66.75 2,295,500 152,398,635 66.390 17.01 16.94 17.01 16.94 17.13 8,942,513 17.042 -0.38%
1996-06-27 0 66.50 66.25 66.50 65.75 66.50 2,181,700 144,189,575 66.090 17.07 17.01 17.07 16.88 17.07 8,499,186 16.965 0.38%
1996-06-26 0 66.25 66.00 66.25 65.50 66.50 2,536,447 167,831,913 66.168 17.01 16.94 17.01 16.81 17.07 9,881,163 16.985 0.00%
1996-06-25 0 66.25 66.25 66.50 65.00 66.50 3,643,324 240,153,571 65.916 17.01 17.01 17.07 16.69 17.07 14,193,192 16.920 2.71%
1996-06-24 0 64.50 64.25 64.50 63.50 64.50 1,605,556 102,903,185 64.092 16.56 16.49 16.56 16.30 16.56 6,254,718 16.452 0.39%
1996-06-21 0 64.25 64.00 64.25 63.75 64.75 2,182,000 140,025,520 64.173 16.49 16.43 16.49 16.36 16.62 8,500,354 16.473 0.00%
1996-06-19 0 64.25 64.25 64.50 64.25 64.75 2,776,686 179,071,733 64.491 16.49 16.49 16.56 16.49 16.62 10,817,056 16.555 -0.39%
1996-06-18 0 64.50 64.50 64.75 64.25 65.25 3,671,950 236,566,067 64.425 16.56 16.56 16.62 16.49 16.75 14,304,710 16.538 0.78%
1996-06-14 0 64.00 63.75 64.00 63.25 64.25 4,882,000 312,102,764 63.929 16.43 16.36 16.43 16.24 16.49 19,018,667 16.410 0.00%
1996-06-13 0 64.00 64.00 64.25 63.50 65.00 3,910,402 250,369,659 64.027 16.43 16.43 16.49 16.30 16.69 15,233,640 16.435 -1.92%
1996-06-12 0 65.25 65.25 65.50 64.75 66.25 1,664,300 109,100,258 65.553 16.75 16.75 16.81 16.62 17.01 6,483,565 16.827 -1.51%
1996-06-11 0 66.25 66.25 66.50 66.25 67.50 1,413,600 94,057,325 66.537 17.01 17.01 17.07 17.01 17.33 5,506,921 17.080 -1.12%
1996-06-10 0 67.00 66.75 67.00 67.00 67.50 644,000 43,272,300 67.193 17.20 17.13 17.20 17.20 17.33 2,508,812 17.248 -0.74%
1996-06-07 0 67.50 67.50 67.75 66.75 67.75 1,664,500 112,142,702 67.373 17.33 17.33 17.39 17.13 17.39 6,484,345 17.294 0.75%
1996-06-06 0 67.00 66.75 67.00 66.25 67.00 3,495,768 233,018,256 66.657 17.20 17.13 17.20 17.01 17.20 13,618,363 17.111 1.13%
1996-06-05 0 66.25 66.00 66.25 66.00 67.00 1,725,500 114,534,620 66.378 17.01 16.94 17.01 16.94 17.20 6,721,981 17.039 -0.75%
1996-06-04 0 66.75 66.50 66.75 66.50 67.50 1,303,500 87,093,760 66.815 17.13 17.07 17.13 17.07 17.33 5,078,007 17.151 0.00%
1996-06-03 0 66.75 66.75 67.00 66.75 68.50 1,198,797 80,953,033 67.529 17.13 17.13 17.20 17.13 17.58 4,670,119 17.334 -2.91%
1996-05-31 0 68.75 68.50 68.75 68.50 69.00 2,126,478 145,983,222 68.650 17.65 17.58 17.65 17.58 17.71 8,284,059 17.622 0.00%
1996-05-30 0 68.75 68.50 68.75 68.00 68.75 1,152,875 78,897,615 68.436 17.65 17.58 17.65 17.46 17.65 4,491,222 17.567 0.36%
1996-05-29 0 68.50 68.50 68.75 68.00 68.75 1,322,879 90,580,143 68.472 17.58 17.58 17.65 17.46 17.65 5,153,502 17.576 0.00%
1996-05-28 0 68.50 68.25 68.50 67.50 68.50 507,200 34,516,380 68.053 17.58 17.52 17.58 17.33 17.58 1,975,884 17.469 0.37%
1996-05-27 0 68.25 68.00 68.25 67.75 68.25 1,257,103 85,611,276 68.102 17.52 17.46 17.52 17.39 17.52 4,897,260 17.481 0.37%
1996-05-24 0 68.00 68.00 68.25 67.00 68.25 2,842,000 192,493,055 67.732 17.46 17.46 17.52 17.20 17.52 11,071,497 17.386 0.74%
1996-05-23 0 67.50 67.25 67.50 67.00 67.75 3,105,938 209,760,980 67.535 17.33 17.26 17.33 17.20 17.39 12,099,713 17.336 0.75%
1996-05-22 0 67.00 66.75 67.00 66.00 67.50 2,701,954 181,130,362 67.037 17.20 17.13 17.20 16.94 17.33 10,525,924 17.208 1.13%
1996-05-21 0 66.25 66.00 66.25 65.75 66.25 2,672,944 176,240,309 65.935 17.01 16.94 17.01 16.88 17.01 10,412,911 16.925 1.15%
1996-05-20 0 65.50 65.00 65.50 64.75 65.50 2,151,099 140,305,412 65.225 16.81 16.69 16.81 16.62 16.81 8,379,974 16.743 1.55%
1996-05-17 0 64.50 64.25 64.50 64.25 65.25 1,137,532 73,732,592 64.818 16.56 16.49 16.56 16.49 16.75 4,431,451 16.638 -0.77%
1996-05-16 0 65.00 65.00 65.25 64.50 65.25 2,102,478 136,357,575 64.856 16.69 16.69 16.75 16.56 16.75 8,190,563 16.648 -0.38%
1996-05-15 0 65.25 65.00 65.25 65.00 65.50 1,682,334 109,935,966 65.347 16.75 16.69 16.75 16.69 16.81 6,553,820 16.774 0.77%
1996-05-14 0 64.75 64.75 65.00 64.50 65.00 1,845,266 119,514,729 64.768 16.62 16.62 16.69 16.56 16.69 7,188,549 16.626 0.00%
1996-05-13 0 64.75 64.50 64.75 64.00 64.75 1,008,900 65,140,800 64.566 16.62 16.56 16.62 16.43 16.62 3,930,343 16.574 1.57%
1996-05-10 0 63.75 63.50 63.75 63.25 64.00 1,565,170 99,705,353 63.703 16.36 16.30 16.36 16.24 16.43 6,097,388 16.352 1.19%
1996-05-09 0 63.00 62.75 63.00 62.75 63.75 3,159,589 199,071,971 63.006 16.17 16.11 16.17 16.11 16.36 12,308,720 16.173 0.00%
1996-05-08 0 63.00 62.75 63.00 62.25 63.25 1,784,833 112,062,288 62.786 16.17 16.11 16.17 15.98 16.24 6,953,122 16.117 0.40%
1996-05-07 0 62.75 62.75 63.00 62.25 63.00 2,151,914 135,270,429 62.861 16.11 16.11 16.17 15.98 16.17 8,383,149 16.136 0.00%
1996-05-06 0 62.75 62.50 62.75 62.75 64.00 1,746,638 110,649,675 63.350 16.11 16.04 16.11 16.11 16.43 6,804,327 16.262 -1.57%
1996-05-03 0 63.75 63.75 64.00 63.00 64.00 1,995,500 127,139,189 63.713 16.36 16.36 16.43 16.17 16.43 7,773,812 16.355 -0.78%
1996-05-02 0 64.25 64.00 64.25 63.75 64.75 3,780,500 243,183,864 64.326 16.49 16.43 16.49 16.36 16.62 14,727,585 16.512 1.10%
1996-05-01 0 64.75 64.50 64.75 64.50 66.00 4,069,469 264,762,077 65.061 16.31 16.25 16.31 16.25 16.63 16,152,667 16.391 -1.89%
1996-04-30 0 66.00 65.75 66.00 63.00 66.00 8,035,879 518,493,148 64.522 16.63 16.56 16.63 15.87 16.63 31,896,270 16.256 5.60%
1996-04-29 1 62.50 - - - - 0 0 - 15.75 - - - - 0 - 0.00%
1996-04-26 0 62.50 62.25 62.50 62.00 62.75 3,295,500 205,363,568 62.316 15.75 15.68 15.75 15.62 15.81 13,080,605 15.700 0.00%
1996-04-25 0 62.50 62.50 62.75 62.00 63.00 2,385,500 149,281,118 62.579 15.75 15.75 15.81 15.62 15.87 9,468,603 15.766 -0.79%
1996-04-24 0 63.00 62.75 63.00 63.00 63.50 1,224,500 77,469,875 63.267 15.87 15.81 15.87 15.87 16.00 4,860,325 15.939 -0.40%
1996-04-23 0 63.25 63.00 63.25 63.00 63.75 1,636,500 103,585,660 63.297 15.94 15.87 15.94 15.87 16.06 6,495,648 15.947 0.40%
1996-04-22 0 63.00 63.00 63.25 62.50 64.25 2,253,810 142,724,923 63.326 15.87 15.87 15.94 15.75 16.19 8,945,895 15.954 0.00%
1996-04-19 0 63.00 62.75 63.00 62.25 63.00 1,783,650 111,756,902 62.656 15.87 15.81 15.87 15.68 15.87 7,079,721 15.785 0.00%
1996-04-18 0 63.00 62.75 63.00 63.00 63.50 2,397,000 151,637,350 63.261 15.87 15.81 15.87 15.87 16.00 9,514,250 15.938 -1.18%
1996-04-17 0 63.75 63.75 64.00 63.50 64.75 1,885,500 121,153,322 64.255 16.06 16.06 16.12 16.00 16.31 7,483,987 16.188 -1.54%
1996-04-16 0 64.75 64.75 65.00 64.75 65.50 2,166,033 140,669,165 64.943 16.31 16.31 16.38 16.31 16.50 8,597,488 16.362 1.17%
1996-04-15 0 64.00 63.75 64.00 63.25 64.75 2,296,500 146,711,915 63.885 16.12 16.06 16.12 15.94 16.31 9,115,342 16.095 1.19%
1996-04-12 0 63.25 63.00 63.25 63.00 65.25 4,151,500 264,241,589 63.650 15.94 15.87 15.94 15.87 16.44 16,478,267 16.036 -2.32%
1996-04-11 0 64.75 64.75 65.00 64.25 66.00 3,193,160 208,284,535 65.228 16.31 16.31 16.38 16.19 16.63 12,674,393 16.433 -3.00%
1996-04-10 0 66.75 66.50 66.75 66.25 67.25 2,981,813 199,197,339 66.804 16.82 16.75 16.82 16.69 16.94 11,835,508 16.830 -0.74%
1996-04-09 0 67.25 67.25 67.50 65.50 67.50 2,234,000 149,436,732 66.892 16.94 16.94 17.01 16.50 17.01 8,867,265 16.853 -0.74%
1996-04-03 0 67.75 67.75 68.00 67.50 69.25 2,570,721 176,120,700 68.510 17.07 17.07 17.13 17.01 17.45 10,203,789 17.260 -1.09%
1996-04-02 0 68.50 68.50 68.75 67.50 68.75 2,344,156 158,775,921 67.733 17.26 17.26 17.32 17.01 17.32 9,304,499 17.064 2.24%
1996-04-01 0 67.00 67.25 67.50 67.00 68.25 2,209,000 149,198,965 67.541 16.88 16.94 17.01 16.88 17.19 8,768,034 17.016 -1.47%
1996-03-29 0 68.00 67.75 68.00 67.75 69.00 2,562,808 175,873,909 68.625 17.13 17.07 17.13 17.07 17.38 10,172,380 17.289 -1.09%
1996-03-28 0 68.75 68.75 69.00 68.50 70.00 2,179,200 151,193,475 69.380 17.32 17.32 17.38 17.26 17.64 8,649,751 17.480 -1.43%
1996-03-27 0 69.75 69.25 69.50 68.50 69.75 1,924,500 133,372,485 69.302 17.57 17.45 17.51 17.26 17.57 7,638,787 17.460 1.45%
1996-03-26 0 68.75 68.50 68.75 68.50 70.00 2,912,668 201,824,437 69.292 17.32 17.26 17.32 17.26 17.64 11,561,056 17.457 -0.36%
1996-03-25 0 69.00 68.75 69.00 68.25 69.50 2,227,578 153,949,347 69.111 17.38 17.32 17.38 17.19 17.51 8,841,774 17.412 1.85%
1996-03-22 0 67.75 67.75 68.00 67.50 68.25 1,613,753 109,736,075 68.001 17.07 17.07 17.13 17.01 17.19 6,405,360 17.132 -0.37%
1996-03-21 0 68.00 67.50 68.00 66.00 68.25 3,108,500 210,038,750 67.569 17.13 17.01 17.13 16.63 17.19 12,338,358 17.023 2.64%
1996-03-20 0 66.25 66.25 66.75 66.25 67.25 3,147,067 210,361,192 66.844 16.69 16.69 16.82 16.69 16.94 12,491,440 16.840 -1.12%
1996-03-19 0 67.00 66.75 67.00 66.00 67.25 2,487,500 166,437,266 66.909 16.88 16.82 16.88 16.63 16.94 9,873,465 16.857 2.68%
1996-03-18 0 65.25 65.25 65.50 64.50 66.00 2,282,526 149,477,831 65.488 16.44 16.44 16.50 16.25 16.63 9,059,876 16.499 0.38%
1996-03-15 0 65.00 65.25 65.50 64.50 66.00 4,034,000 262,817,950 65.151 16.38 16.44 16.50 16.25 16.63 16,011,883 16.414 1.56%
1996-03-14 0 64.00 63.50 64.00 62.25 64.00 1,842,500 116,122,340 63.024 16.12 16.00 16.12 15.68 16.12 7,313,310 15.878 3.23%
1996-03-13 0 62.00 61.75 62.00 61.25 63.50 2,359,242 147,123,509 62.360 15.62 15.56 15.62 15.43 16.00 9,364,379 15.711 -3.88%
1996-03-12 0 64.50 64.25 64.75 64.00 65.25 2,648,300 170,960,550 64.555 16.25 16.19 16.31 16.12 16.44 10,511,718 16.264 2.79%
1996-03-11 0 62.75 62.75 63.00 62.50 66.50 3,870,090 248,409,688 64.187 15.81 15.81 15.87 15.75 16.75 15,361,286 16.171 -7.72%
1996-03-08 0 68.00 68.00 68.50 67.25 68.50 1,426,002 97,293,945 68.228 17.13 17.13 17.26 16.94 17.26 5,660,133 17.189 0.37%
1996-03-07 0 67.75 67.75 68.00 67.75 68.50 1,810,500 123,523,870 68.226 17.07 17.07 17.13 17.07 17.26 7,186,295 17.189 -1.09%
1996-03-06 0 68.50 68.50 68.75 68.00 68.75 1,726,681 117,937,962 68.303 17.26 17.26 17.32 17.13 17.32 6,853,598 17.208 -0.36%
1996-03-05 0 68.75 68.50 68.75 68.00 69.00 1,610,720 110,386,928 68.533 17.32 17.26 17.32 17.13 17.38 6,393,322 17.266 2.23%
1996-03-04 0 67.25 67.25 68.00 67.25 69.00 2,931,800 199,676,900 68.107 16.94 16.94 17.13 16.94 17.38 11,636,995 17.159 -1.47%
1996-03-01 0 68.25 68.00 68.25 67.00 68.50 2,581,000 175,168,125 67.868 17.19 17.13 17.19 16.88 17.26 10,244,588 17.099 1.11%
1996-02-29 0 67.50 67.50 67.75 67.00 69.25 1,736,500 117,542,875 67.690 17.01 17.01 17.07 16.88 17.45 6,892,572 17.054 -1.46%
1996-02-28 0 68.50 68.50 68.75 68.25 69.50 1,428,625 98,157,844 68.708 17.26 17.26 17.32 17.19 17.51 5,670,544 17.310 -0.36%
1996-02-27 0 68.75 68.75 69.25 68.50 69.50 2,501,032 172,644,019 69.029 17.32 17.32 17.45 17.26 17.51 9,927,177 17.391 -1.43%
1996-02-26 0 69.75 69.50 69.75 69.25 70.50 1,704,362 118,793,323 69.700 17.57 17.51 17.57 17.45 17.76 6,765,009 17.560 -1.41%
1996-02-23 0 70.75 70.50 71.00 69.75 71.00 2,066,404 145,406,258 70.367 17.82 17.76 17.89 17.57 17.89 8,202,037 17.728 1.80%
1996-02-22 0 69.50 69.50 69.75 69.25 71.75 2,813,936 198,772,552 70.639 17.51 17.51 17.57 17.45 18.08 11,169,165 17.797 -3.14%
1996-02-16 0 71.75 71.75 72.00 71.00 72.00 2,226,938 159,493,621 71.620 18.08 18.08 18.14 17.89 18.14 8,839,234 18.044 1.77%
1996-02-15 0 70.50 70.50 70.75 69.00 70.75 3,420,717 239,959,935 70.149 17.76 17.76 17.82 17.38 17.82 13,577,620 17.673 2.17%
1996-02-14 0 69.00 68.75 69.00 67.00 69.00 2,093,970 142,957,539 68.271 17.38 17.32 17.38 16.88 17.38 8,311,453 17.200 3.37%
1996-02-13 0 66.75 66.75 67.00 66.75 68.50 1,614,900 109,102,500 67.560 16.82 16.82 16.88 16.82 17.26 6,409,913 17.021 -1.11%
1996-02-12 0 67.50 67.50 67.75 67.50 69.25 2,522,500 171,772,705 68.096 17.01 17.01 17.07 17.01 17.45 10,012,388 17.156 -2.53%
1996-02-09 0 69.25 69.00 69.25 67.75 69.50 4,202,256 289,348,750 68.856 17.45 17.38 17.45 17.07 17.51 16,679,730 17.347 2.21%
1996-02-08 0 67.75 67.75 68.00 67.00 68.50 1,443,088 97,795,058 67.768 17.07 17.07 17.13 16.88 17.26 5,727,951 17.073 -1.09%
1996-02-07 0 68.50 68.50 68.75 68.50 69.25 4,315,531 297,588,134 68.957 17.26 17.26 17.32 17.26 17.45 17,129,345 17.373 -2.14%
1996-02-06 0 70.00 69.75 70.00 68.50 70.25 2,442,308 170,109,350 69.651 17.64 17.57 17.64 17.26 17.70 9,694,088 17.548 1.82%
1996-02-05 0 68.75 68.75 69.00 68.75 70.25 2,474,004 171,701,162 69.402 17.32 17.32 17.38 17.32 17.70 9,819,896 17.485 -2.83%
1996-02-02 0 70.75 70.75 71.00 68.50 71.00 4,455,322 312,577,104 70.158 17.82 17.82 17.89 17.26 17.89 17,684,208 17.675 2.91%
1996-02-01 0 68.75 68.75 69.00 67.25 69.25 4,633,171 315,955,829 68.194 17.32 17.32 17.38 16.94 17.45 18,390,132 17.181 1.85%
1996-01-31 0 67.50 67.25 67.50 66.75 67.50 2,030,153 136,579,895 67.276 17.01 16.94 17.01 16.82 17.01 8,058,149 16.949 1.50%
1996-01-30 0 66.50 66.25 66.50 64.75 66.50 2,494,500 163,745,000 65.642 16.75 16.69 16.75 16.31 16.75 9,901,250 16.538 2.31%
1996-01-29 0 65.00 64.75 65.00 65.00 67.00 1,943,361 128,190,797 65.963 16.38 16.31 16.38 16.38 16.88 7,713,651 16.619 -2.62%
1996-01-26 0 66.75 66.75 67.00 66.50 67.25 2,062,685 137,999,693 66.903 16.82 16.82 16.88 16.75 16.94 8,187,276 16.855 -0.37%
1996-01-25 0 67.00 67.00 67.25 66.75 67.50 5,567,684 372,659,012 66.933 16.88 16.88 16.94 16.82 17.01 22,099,431 16.863 1.13%
1996-01-24 0 66.25 66.25 66.50 64.25 66.50 6,074,409 399,377,500 65.748 16.69 16.69 16.75 16.19 16.75 24,110,740 16.564 2.71%
1996-01-23 0 64.50 64.25 64.50 64.00 64.75 3,039,442 195,686,180 64.382 16.25 16.19 16.25 16.12 16.31 12,064,251 16.220 -0.39%
1996-01-22 0 64.75 64.25 64.50 64.00 64.75 5,432,976 344,503,369 63.410 16.31 16.19 16.25 16.12 16.31 21,564,743 15.975 1.57%
1996-01-19 0 63.75 63.50 63.75 62.50 63.75 4,556,111 284,354,979 62.412 16.06 16.00 16.06 15.75 16.06 18,084,262 15.724 2.82%
1996-01-18 0 62.00 62.00 62.25 62.00 63.00 2,910,872 182,401,050 62.662 15.62 15.62 15.68 15.62 15.87 11,553,927 15.787 -1.59%
1996-01-17 0 63.00 62.75 63.00 62.25 65.00 3,967,610 251,063,842 63.278 15.87 15.81 15.87 15.68 16.38 15,748,365 15.942 -1.95%
1996-01-16 0 64.25 64.25 64.50 63.25 64.75 3,353,285 214,544,945 63.981 16.19 16.19 16.25 15.94 16.31 13,309,967 16.119 0.78%
1996-01-15 0 63.75 63.75 64.00 63.25 64.00 3,501,539 222,209,168 63.460 16.06 16.06 16.12 15.94 16.12 13,898,421 15.988 2.00%
1996-01-12 0 62.50 62.50 62.75 62.00 63.25 6,143,986 384,652,392 62.606 15.75 15.75 15.81 15.62 15.94 24,386,907 15.773 0.00%
1996-01-11 0 62.50 62.00 62.25 59.75 62.50 2,948,200 178,995,775 60.714 15.75 15.62 15.68 15.05 15.75 11,702,090 15.296 3.31%
1996-01-10 0 60.50 60.50 60.75 60.25 61.25 3,672,145 223,558,675 60.880 15.24 15.24 15.31 15.18 15.43 14,575,596 15.338 -1.22%
1996-01-09 0 61.25 61.00 61.50 60.75 62.00 2,783,568 170,948,155 61.413 15.43 15.37 15.49 15.31 15.62 11,048,628 15.472 0.00%
1996-01-08 0 61.25 61.25 61.50 61.25 63.25 3,355,109 209,589,156 62.469 15.43 15.43 15.49 15.43 15.94 13,317,207 15.738 -2.78%
1996-01-05 0 63.00 62.75 63.25 61.75 63.50 4,759,037 297,991,808 62.616 15.87 15.81 15.94 15.56 16.00 18,889,723 15.775 0.00%
1996-01-04 0 63.00 63.00 63.25 62.75 64.50 6,482,000 411,337,750 63.458 15.87 15.87 15.94 15.81 16.25 25,728,563 15.988 1.20%
1996-01-03 0 62.25 62.00 62.25 60.75 62.50 3,407,094 209,195,200 61.400 15.68 15.62 15.68 15.31 15.75 13,523,547 15.469 2.89%
1996-01-02 0 60.50 60.25 60.50 60.00 60.50 2,328,500 140,176,625 60.200 15.24 15.18 15.24 15.12 15.24 9,242,357 15.167 0.83%
1995-12-29 0 60.00 60.00 60.25 59.75 60.25 819,100 49,042,900 59.874 15.12 15.12 15.18 15.05 15.18 3,251,198 15.085 0.42%
1995-12-28 0 59.75 59.50 59.75 59.00 60.25 1,937,028 115,273,819 59.511 15.05 14.99 15.05 14.86 15.18 7,688,514 14.993 -0.42%
1995-12-27 0 60.00 60.25 60.50 59.75 60.75 1,124,895 67,634,291 60.125 15.12 15.18 15.24 15.05 15.31 4,464,969 15.148 -0.41%
1995-12-22 0 60.25 60.25 60.50 59.75 60.50 1,599,694 96,312,224 60.207 15.18 15.18 15.24 15.05 15.24 6,349,557 15.168 0.42%
1995-12-21 0 60.00 60.00 60.25 59.50 60.25 2,164,829 129,943,725 60.025 15.12 15.12 15.18 14.99 15.18 8,592,709 15.123 0.42%
1995-12-20 0 59.75 59.50 59.75 59.00 59.75 2,471,200 146,453,750 59.264 15.05 14.99 15.05 14.86 15.05 9,808,767 14.931 2.14%
1995-12-19 0 58.50 58.50 58.75 58.00 58.50 2,470,553 143,916,258 58.253 14.74 14.74 14.80 14.61 14.74 9,806,199 14.676 -1.27%
1995-12-18 0 59.25 59.00 59.25 57.50 59.25 1,990,500 116,324,250 58.440 14.93 14.86 14.93 14.49 14.93 7,900,757 14.723 0.00%
1995-12-15 0 59.25 59.00 59.50 58.75 59.75 1,069,200 63,439,150 59.333 14.93 14.86 14.99 14.80 15.05 4,243,903 14.948 -1.25%
1995-12-14 0 60.00 59.50 60.00 59.25 60.50 1,260,636 75,348,642 59.770 15.12 14.99 15.12 14.93 15.24 5,003,757 15.058 -0.41%
1995-12-13 0 60.25 60.00 60.25 59.75 60.50 1,496,700 90,097,275 60.197 15.18 15.12 15.18 15.05 15.24 5,940,750 15.166 0.42%
1995-12-12 0 60.00 59.75 60.00 59.50 60.75 1,724,332 103,588,205 60.074 15.12 15.05 15.12 14.99 15.31 6,844,274 15.135 0.84%
1995-12-11 0 59.50 59.50 59.75 59.25 60.25 1,129,800 67,521,475 59.764 14.99 14.99 15.05 14.93 15.18 4,484,439 15.057 -0.83%
1995-12-08 0 60.00 59.75 60.00 59.00 60.25 943,382 56,198,409 59.571 15.12 15.05 15.12 14.86 15.18 3,744,502 15.008 1.27%
1995-12-07 0 59.25 59.00 59.25 58.50 60.00 2,210,500 131,047,600 59.284 14.93 14.86 14.93 14.74 15.12 8,773,988 14.936 -1.25%
1995-12-06 0 60.00 59.75 60.25 59.75 61.25 2,908,771 176,333,951 60.621 15.12 15.05 15.18 15.05 15.43 11,545,588 15.273 -1.23%
1995-12-05 0 60.75 60.50 60.75 59.75 61.75 3,045,504 185,330,314 60.854 15.31 15.24 15.31 15.05 15.56 12,088,313 15.331 0.00%
1995-12-04 0 60.75 60.25 60.75 59.75 60.75 3,149,876 189,730,591 60.234 15.31 15.18 15.31 15.05 15.31 12,502,589 15.175 2.53%
1995-12-01 0 59.25 59.25 59.50 58.75 60.00 4,149,972 245,933,508 59.261 14.93 14.93 14.99 14.80 15.12 16,472,202 14.930 1.28%
1995-11-30 0 58.50 58.50 58.75 56.25 59.00 3,761,000 218,205,375 58.018 14.74 14.74 14.80 14.17 14.86 14,928,282 14.617 4.46%
1995-11-29 0 56.00 56.00 56.25 55.75 56.75 1,891,037 106,554,063 56.347 14.11 14.11 14.17 14.05 14.30 7,505,965 14.196 -0.44%
1995-11-28 0 56.25 55.50 55.75 55.50 56.75 2,010,518 112,773,606 56.092 14.17 13.98 14.05 13.98 14.30 7,980,213 14.132 1.81%
1995-11-27 0 55.25 55.00 55.25 55.25 56.00 1,203,000 66,867,150 55.584 13.92 13.86 13.92 13.92 14.11 4,774,986 14.004 0.00%
1995-11-24 0 55.25 55.25 55.50 55.25 56.00 1,182,462 65,755,217 55.609 13.92 13.92 13.98 13.92 14.11 4,693,466 14.010 -1.78%
1995-11-23 0 56.25 56.00 56.25 55.75 56.50 1,905,115 106,901,065 56.113 14.17 14.11 14.17 14.05 14.23 7,561,844 14.137 1.81%
1995-11-22 0 55.25 55.25 55.50 55.25 56.75 4,666,500 260,389,176 55.800 13.92 13.92 13.98 13.92 14.30 18,522,422 14.058 -0.90%
1995-11-21 0 55.75 55.50 55.75 53.75 55.75 3,666,012 199,943,636 54.540 14.05 13.98 14.05 13.54 14.05 14,551,253 13.741 3.72%
1995-11-20 0 53.75 53.50 53.75 53.25 54.25 3,564,584 191,698,636 53.779 13.54 13.48 13.54 13.42 13.67 14,148,662 13.549 0.00%
1995-11-17 0 53.75 53.50 53.75 53.50 55.50 2,846,500 154,063,625 54.124 13.54 13.48 13.54 13.48 13.98 11,298,419 13.636 -1.83%
1995-11-16 0 54.75 54.50 54.75 54.50 56.00 2,281,061 125,612,358 55.068 13.79 13.73 13.79 13.73 14.11 9,054,061 13.874 -0.90%
1995-11-15 0 55.25 55.25 55.50 55.00 55.75 2,370,415 131,165,473 55.334 13.92 13.92 13.98 13.86 14.05 9,408,728 13.941 -0.45%
1995-11-14 0 55.50 55.25 55.50 54.75 56.50 2,987,828 166,123,251 55.600 13.98 13.92 13.98 13.79 14.23 11,859,383 14.008 -1.33%
1995-11-13 0 56.25 56.00 56.25 56.00 56.75 1,412,400 79,613,750 56.368 14.17 14.11 14.17 14.11 14.30 5,606,144 14.201 0.45%
1995-11-10 0 56.00 55.75 56.00 55.25 56.50 2,468,000 138,638,000 56.174 14.11 14.05 14.11 13.92 14.23 9,796,065 14.152 -0.44%
1995-11-09 0 56.25 56.00 56.25 56.00 58.00 2,315,667 132,570,878 57.250 14.17 14.11 14.17 14.11 14.61 9,191,420 14.423 -1.75%
1995-11-08 0 57.25 57.25 57.50 57.00 58.00 1,657,668 95,243,449 57.456 14.42 14.42 14.49 14.36 14.61 6,579,669 14.475 -1.29%
1995-11-07 0 58.00 58.00 58.25 57.50 58.25 2,542,298 147,812,122 58.141 14.61 14.61 14.68 14.49 14.68 10,090,971 14.648 -0.85%
1995-11-06 0 58.50 58.00 58.50 58.25 59.25 2,735,859 160,558,767 58.687 14.74 14.61 14.74 14.68 14.93 10,859,260 14.785 -0.43%
1995-11-03 0 58.75 58.50 58.75 58.25 58.75 1,040,500 60,763,500 58.398 14.80 14.74 14.80 14.68 14.80 4,129,986 14.713 2.17%
1995-11-02 0 57.50 57.50 57.75 57.50 58.50 2,283,567 131,918,921 57.769 14.49 14.49 14.55 14.49 14.74 9,064,008 14.554 -0.86%
1995-10-31 0 58.00 57.75 58.00 57.00 58.50 1,613,913 93,456,160 57.907 14.61 14.55 14.61 14.36 14.74 6,405,995 14.589 1.75%
1995-10-30 0 57.00 56.75 57.00 57.00 59.25 2,454,308 143,274,585 58.377 14.36 14.30 14.36 14.36 14.93 9,741,718 14.707 -1.30%
1995-10-27 0 57.75 57.50 57.75 57.75 58.50 3,490,955 202,325,783 57.957 14.55 14.49 14.55 14.55 14.74 13,856,411 14.602 -1.28%
1995-10-26 0 58.50 58.50 58.75 58.25 59.75 3,533,215 207,917,238 58.846 14.74 14.74 14.80 14.68 15.05 14,024,151 14.826 -2.90%
1995-10-25 0 60.25 60.00 60.50 59.25 61.25 3,341,324 201,383,123 60.270 15.18 15.12 15.24 14.93 15.43 13,262,491 15.184 -0.82%
1995-10-24 0 60.75 60.50 60.75 60.50 61.25 3,466,567 210,829,561 60.818 15.31 15.24 15.31 15.24 15.43 13,759,609 15.322 -1.22%
1995-10-23 0 61.50 61.50 61.75 60.75 61.75 1,782,685 109,443,660 61.393 15.49 15.49 15.56 15.31 15.56 7,075,891 15.467 0.41%
1995-10-20 0 61.25 61.25 61.50 61.00 63.00 1,456,692 90,648,087 62.229 15.43 15.43 15.49 15.37 15.87 5,781,949 15.678 -2.00%
1995-10-19 0 62.50 62.50 62.75 62.50 63.00 988,563 62,181,843 62.901 15.75 15.75 15.81 15.75 15.87 3,923,836 15.847 -1.19%
1995-10-18 0 63.25 62.75 63.25 63.00 63.75 1,760,789 111,417,375 63.277 15.94 15.81 15.94 15.87 16.06 6,988,980 15.942 -0.39%
1995-10-17 0 63.50 63.25 63.50 63.00 63.75 1,963,618 124,751,527 63.531 16.00 15.94 16.00 15.87 16.06 7,794,056 16.006 0.00%
1995-10-16 0 63.50 63.50 63.75 63.50 64.25 3,135,823 200,339,171 63.887 16.00 16.00 16.06 16.00 16.19 12,446,810 16.096 0.00%
1995-10-13 0 63.50 63.25 63.50 62.25 63.50 2,185,600 137,423,725 62.877 16.00 15.94 16.00 15.68 16.00 8,675,154 15.841 2.42%
1995-10-12 0 62.00 61.75 62.00 61.75 62.00 1,102,952 68,310,425 61.934 15.62 15.56 15.62 15.56 15.62 4,377,873 15.604 0.81%
1995-10-11 0 61.50 61.50 61.75 61.00 62.25 1,950,850 120,687,425 61.864 15.49 15.49 15.56 15.37 15.68 7,743,377 15.586 -0.81%
1995-10-10 0 62.00 61.75 62.00 61.75 62.75 1,035,307 64,392,827 62.197 15.62 15.56 15.62 15.56 15.81 4,109,374 15.670 -1.59%
1995-10-09 0 63.00 62.75 63.25 62.75 63.25 941,367 59,292,576 62.986 15.87 15.81 15.94 15.81 15.94 3,736,504 15.868 -0.40%
1995-10-06 0 63.25 63.00 63.25 63.00 63.50 1,141,158 72,086,236 63.169 15.94 15.87 15.94 15.87 16.00 4,529,521 15.915 -0.39%
1995-10-05 0 63.50 63.25 63.50 63.25 63.75 2,517,667 159,974,142 63.541 16.00 15.94 16.00 15.94 16.06 9,993,205 16.008 -0.78%
1995-10-04 0 64.00 63.75 64.00 63.25 64.25 3,687,297 234,650,664 63.638 16.12 16.06 16.12 15.94 16.19 14,635,738 16.033 1.59%
1995-10-03 0 63.00 62.75 63.00 61.50 63.00 1,415,942 88,552,558 62.540 15.87 15.81 15.87 15.49 15.87 5,620,203 15.756 2.02%
1995-10-02 0 61.75 61.75 62.00 61.50 62.25 1,243,714 76,942,666 61.865 15.56 15.56 15.62 15.49 15.68 4,936,590 15.586 0.82%
1995-09-29 0 61.25 61.00 61.25 60.50 61.25 1,288,135 78,575,408 60.999 15.43 15.37 15.43 15.24 15.43 5,112,907 15.368 0.41%
1995-09-28 0 61.00 61.00 61.25 60.75 61.50 4,526,100 276,130,200 61.008 15.37 15.37 15.43 15.31 15.49 17,965,142 15.370 -0.41%
1995-09-27 0 61.25 61.00 61.25 61.25 61.75 1,415,500 87,049,750 61.498 15.43 15.37 15.43 15.43 15.56 5,618,448 15.494 0.00%
1995-09-26 0 61.25 61.25 61.50 60.00 61.50 1,369,000 83,634,250 61.091 15.43 15.43 15.49 15.12 15.49 5,433,879 15.391 1.66%
1995-09-25 0 60.25 60.00 60.25 59.50 60.50 683,076 41,062,158 60.114 15.18 15.12 15.18 14.99 15.24 2,711,287 15.145 -0.41%
1995-09-22 0 60.50 60.50 60.75 59.75 61.00 1,102,260 66,971,775 60.759 15.24 15.24 15.31 15.05 15.37 4,375,126 15.307 -0.41%
1995-09-21 0 60.75 60.75 61.00 60.75 61.75 1,850,000 113,433,625 61.315 15.31 15.31 15.37 15.31 15.56 7,343,080 15.448 -1.62%
1995-09-20 0 61.75 61.50 61.75 61.25 61.75 1,187,548 73,174,892 61.618 15.56 15.49 15.56 15.43 15.56 4,713,654 15.524 0.00%
1995-09-19 0 61.75 61.00 61.75 61.00 62.25 1,633,600 100,781,675 61.693 15.56 15.37 15.56 15.37 15.68 6,484,138 15.543 -0.80%
1995-09-18 0 62.25 62.00 62.25 61.50 62.75 2,811,098 174,760,800 62.168 15.68 15.62 15.68 15.49 15.81 11,157,901 15.663 1.22%
1995-09-15 0 61.50 61.25 61.50 60.50 61.50 2,294,573 139,791,793 60.923 15.49 15.43 15.49 15.24 15.49 9,107,693 15.349 2.07%
1995-09-14 0 60.25 60.00 60.25 60.00 61.25 1,976,920 119,749,871 60.574 15.18 15.12 15.18 15.12 15.43 7,846,855 15.261 -0.18%
1995-09-13 0 60.75 60.75 61.00 60.00 61.25 2,384,594 144,819,078 60.731 15.21 15.21 15.27 15.02 15.33 9,526,163 15.202 1.25%
1995-09-12 0 60.00 59.75 60.00 59.00 60.00 1,082,712 64,764,533 59.817 15.02 14.96 15.02 14.77 15.02 4,325,303 14.973 0.00%
1995-09-11 0 60.00 59.75 60.00 59.75 60.75 1,553,940 93,701,850 60.300 15.02 14.96 15.02 14.96 15.21 6,207,801 15.094 0.00%
1995-09-08 0 60.00 59.75 60.00 58.75 60.00 1,652,321 98,345,091 59.519 15.02 14.96 15.02 14.71 15.02 6,600,821 14.899 1.69%
1995-09-07 0 59.00 58.75 59.25 58.75 60.00 2,045,000 121,568,875 59.447 14.77 14.71 14.83 14.71 15.02 8,169,526 14.881 0.43%
1995-09-06 0 58.75 58.50 58.75 58.25 59.00 1,415,975 83,126,534 58.706 14.71 14.64 14.71 14.58 14.77 5,656,648 14.695 0.43%
1995-09-05 0 58.50 58.50 58.75 58.25 59.25 1,365,532 79,939,063 58.541 14.64 14.64 14.71 14.58 14.83 5,455,134 14.654 -1.27%
1995-09-04 0 59.25 59.25 59.50 59.00 59.50 1,331,530 79,048,475 59.367 14.83 14.83 14.89 14.77 14.89 5,319,300 14.861 0.85%
1995-09-01 0 58.75 58.75 59.00 57.75 58.75 1,143,000 66,677,000 58.335 14.71 14.71 14.77 14.46 14.71 4,566,146 14.602 1.29%
1995-08-31 0 58.00 57.50 58.00 57.25 58.00 599,757 34,485,638 57.499 14.52 14.39 14.52 14.33 14.52 2,395,956 14.393 0.87%
1995-08-30 0 57.50 57.25 58.25 57.25 58.00 1,124,948 64,852,168 57.649 14.39 14.33 14.58 14.33 14.52 4,494,030 14.431 0.00%
1995-08-29 0 57.50 57.50 58.00 57.50 58.50 1,429,351 82,121,160 57.453 14.39 14.39 14.52 14.39 14.64 5,710,083 14.382 0.00%
1995-08-25 0 57.50 57.00 57.50 56.75 58.00 1,047,300 59,908,025 57.202 14.39 14.27 14.39 14.21 14.52 4,183,836 14.319 0.00%
1995-08-24 0 57.50 57.50 57.75 57.25 58.00 1,360,743 78,370,980 57.594 14.39 14.39 14.46 14.33 14.52 5,436,003 14.417 -0.43%
1995-08-23 0 57.75 57.75 58.00 57.00 58.00 1,519,500 87,602,250 57.652 14.46 14.46 14.52 14.27 14.52 6,070,218 14.431 0.87%
1995-08-22 0 57.25 57.25 57.50 56.50 57.50 1,317,070 75,089,743 57.013 14.33 14.33 14.39 14.14 14.39 5,261,534 14.271 1.33%
1995-08-21 0 56.50 56.25 56.50 55.50 56.75 1,233,284 69,142,978 56.064 14.14 14.08 14.14 13.89 14.21 4,926,820 14.034 0.44%
1995-08-18 0 56.25 56.00 56.25 55.50 56.50 1,510,650 84,749,975 56.102 14.08 14.02 14.08 13.89 14.14 6,034,863 14.043 0.90%
1995-08-17 0 55.75 55.50 55.75 55.50 57.25 1,958,500 110,174,500 56.255 13.96 13.89 13.96 13.89 14.33 7,823,969 14.082 -1.76%
1995-08-16 0 56.75 56.75 57.00 55.75 57.50 2,561,500 146,019,500 57.005 14.21 14.21 14.27 13.96 14.39 10,232,881 14.270 0.89%
1995-08-15 0 56.25 56.25 56.50 55.25 57.00 2,091,000 117,894,125 56.382 14.08 14.08 14.14 13.83 14.27 8,353,291 14.113 0.90%
1995-08-14 0 55.75 55.50 55.75 55.75 57.25 4,030,500 226,576,750 56.216 13.96 13.89 13.96 13.96 14.33 16,101,357 14.072 -1.76%
1995-08-11 0 56.75 56.50 56.75 56.75 58.25 4,767,500 273,519,250 57.372 14.21 14.14 14.21 14.21 14.58 19,045,582 14.361 -2.99%
1995-08-10 0 58.50 58.50 58.75 58.25 61.25 3,497,339 210,086,763 60.070 14.64 14.64 14.71 14.58 15.33 13,971,444 15.037 -2.90%
1995-08-09 0 60.25 60.25 60.50 59.25 60.25 1,411,500 84,370,250 59.773 15.08 15.08 15.14 14.83 15.08 5,638,771 14.963 1.26%
1995-08-08 0 59.50 59.25 59.50 59.00 60.00 2,019,000 120,084,875 59.477 14.89 14.83 14.89 14.77 15.02 8,065,659 14.888 0.42%
1995-08-07 0 59.25 59.25 59.50 59.25 59.75 905,652 53,973,386 59.596 14.83 14.83 14.89 14.83 14.96 3,617,970 14.918 -1.25%
1995-08-04 0 60.00 60.00 60.25 59.75 60.25 1,404,704 84,291,957 60.007 15.02 15.02 15.08 14.96 15.08 5,611,622 15.021 -0.83%
1995-08-03 0 60.50 60.50 60.75 59.50 60.50 1,810,500 109,173,875 60.300 15.14 15.14 15.21 14.89 15.14 7,232,727 15.094 2.11%
1995-08-02 0 59.25 59.25 59.50 59.00 59.75 1,455,000 86,174,875 59.227 14.83 14.83 14.89 14.77 14.96 5,812,548 14.826 -0.84%
1995-08-01 0 59.75 59.25 59.75 59.50 60.50 908,400 54,342,125 59.822 14.96 14.83 14.96 14.89 15.14 3,628,947 14.975 -1.24%
1995-07-31 0 60.50 60.00 60.75 60.00 60.75 747,000 44,995,500 60.235 15.14 15.02 15.21 15.02 15.21 2,984,174 15.078 0.00%
1995-07-28 0 60.50 60.25 60.50 60.25 60.75 1,055,154 63,842,134 60.505 15.14 15.08 15.14 15.08 15.21 4,215,212 15.146 1.26%
1995-07-27 0 59.75 59.75 60.00 59.75 60.75 1,116,963 67,352,538 60.300 14.96 14.96 15.02 14.96 15.21 4,462,131 15.094 0.42%
1995-07-26 0 59.50 59.25 60.25 59.25 61.25 1,412,454 85,115,446 60.261 14.89 14.83 15.08 14.83 15.33 5,642,582 15.084 -1.65%
1995-07-25 0 60.50 60.50 60.75 59.25 61.75 917,400 55,352,725 60.337 15.14 15.14 15.21 14.83 15.46 3,664,901 15.103 1.68%
1995-07-24 0 59.50 59.25 59.50 59.00 60.00 777,000 46,174,750 59.427 14.89 14.83 14.89 14.77 15.02 3,104,020 14.876 -1.24%
1995-07-21 0 60.25 60.00 60.25 60.00 61.25 1,351,384 82,023,885 60.696 15.08 15.02 15.08 15.02 15.33 5,398,615 15.194 0.00%
1995-07-20 0 60.25 60.25 60.50 58.75 60.50 1,359,000 80,995,250 59.599 15.08 15.08 15.14 14.71 15.14 5,429,040 14.919 0.00%
1995-07-19 0 60.25 60.00 60.50 59.50 60.50 2,193,725 131,724,063 60.046 15.08 15.02 15.14 14.89 15.14 8,763,664 15.031 -2.43%
1995-07-18 0 61.75 61.75 62.00 61.50 62.00 1,302,000 80,416,250 61.764 15.46 15.46 15.52 15.39 15.52 5,201,332 15.461 0.41%
1995-07-17 0 61.50 61.50 61.75 61.25 62.50 562,702 34,795,283 61.836 15.39 15.39 15.46 15.33 15.65 2,247,926 15.479 -1.20%
1995-07-14 0 62.25 62.25 62.75 62.25 63.00 1,478,706 92,382,493 62.475 15.58 15.58 15.71 15.58 15.77 5,907,251 15.639 -0.80%
1995-07-13 0 62.75 62.75 63.00 62.50 63.50 2,237,345 140,928,831 62.989 15.71 15.71 15.77 15.65 15.90 8,937,921 15.768 0.80%
1995-07-12 0 62.25 62.25 62.50 62.00 62.50 1,446,304 89,940,281 62.186 15.58 15.58 15.65 15.52 15.65 5,777,809 15.567 0.00%
1995-07-11 0 62.25 62.25 62.50 62.25 63.00 1,085,912 67,983,273 62.605 15.58 15.58 15.65 15.58 15.77 4,338,086 15.671 -1.19%
1995-07-10 0 63.00 62.75 63.00 62.00 63.50 3,118,467 195,583,468 62.718 15.77 15.71 15.77 15.52 15.90 12,457,896 15.700 2.02%
1995-07-07 0 61.75 61.75 62.00 60.00 61.75 3,062,203 187,123,554 61.107 15.46 15.46 15.52 15.02 15.46 12,233,128 15.296 4.66%
1995-07-06 0 59.00 58.75 59.00 58.50 61.00 1,616,035 96,954,070 59.995 14.77 14.71 14.77 14.64 15.27 6,455,863 15.018 -1.67%
1995-07-05 0 60.00 59.75 60.00 58.75 60.00 1,626,678 96,685,668 59.437 15.02 14.96 15.02 14.71 15.02 6,498,381 14.878 2.56%
1995-07-04 0 58.50 58.75 59.00 57.50 58.75 1,159,000 67,041,500 57.844 14.64 14.71 14.77 14.39 14.71 4,630,064 14.480 0.86%
1995-07-03 0 58.00 57.75 58.00 57.50 59.00 801,500 46,511,125 58.030 14.52 14.46 14.52 14.39 14.77 3,201,895 14.526 -1.69%
1995-06-30 0 59.00 58.75 59.00 59.00 59.75 658,206 39,111,446 59.421 14.77 14.71 14.77 14.77 14.96 2,629,453 14.874 -0.42%
1995-06-29 0 59.25 59.00 59.25 58.50 59.75 1,260,789 74,144,727 58.808 14.83 14.77 14.83 14.64 14.96 5,036,699 14.721 2.16%
1995-06-28 0 58.00 57.75 58.00 57.50 59.00 778,466 45,358,713 58.267 14.52 14.46 14.52 14.39 14.77 3,109,877 14.585 -1.28%
1995-06-27 0 58.75 58.50 58.75 57.25 59.00 968,181 56,515,817 58.373 14.71 14.64 14.71 14.33 14.77 3,867,765 14.612 1.73%
1995-06-26 0 57.75 57.50 57.75 57.50 58.00 607,940 35,135,345 57.794 14.46 14.39 14.46 14.39 14.52 2,428,646 14.467 -0.43%
1995-06-23 0 58.00 58.00 58.25 58.00 59.00 1,744,801 101,585,467 58.222 14.52 14.52 14.58 14.52 14.77 6,970,268 14.574 0.43%
1995-06-22 0 57.75 57.75 58.00 57.75 59.00 1,162,356 67,326,847 57.923 14.46 14.46 14.52 14.46 14.77 4,643,471 14.499 -2.12%
1995-06-21 0 59.00 58.75 59.00 58.25 59.00 980,449 57,555,968 58.704 14.77 14.71 14.77 14.58 14.77 3,916,774 14.695 0.43%
1995-06-20 0 58.75 58.50 58.75 58.25 60.00 1,675,372 98,785,646 58.963 14.71 14.64 14.71 14.58 15.02 6,692,907 14.760 -1.26%
1995-06-16 0 59.50 59.00 59.25 58.75 59.75 2,163,085 128,303,388 59.315 14.89 14.77 14.83 14.71 14.96 8,641,261 14.848 0.85%
1995-06-15 0 59.00 58.75 59.00 58.75 59.25 1,701,428 100,326,164 58.966 14.77 14.71 14.77 14.71 14.83 6,796,998 14.760 -0.84%
1995-06-14 0 59.50 59.25 59.50 58.25 59.50 3,204,813 188,520,716 58.824 14.89 14.83 14.89 14.58 14.89 12,802,838 14.725 2.59%
1995-06-13 0 58.00 57.75 58.00 57.75 58.50 892,880 51,894,687 58.121 14.52 14.46 14.52 14.46 14.64 3,566,947 14.549 0.00%
1995-06-12 0 58.00 57.75 58.25 57.00 58.00 918,123 52,884,577 57.601 14.52 14.46 14.58 14.27 14.52 3,667,790 14.419 -0.85%
1995-06-09 0 58.50 58.50 58.75 58.50 59.25 1,755,101 103,073,882 58.728 14.64 14.64 14.71 14.64 14.83 7,011,415 14.701 -1.68%
1995-06-08 0 59.50 58.50 59.50 57.25 59.50 2,506,553 145,521,192 58.056 14.89 14.64 14.89 14.33 14.89 10,013,374 14.533 2.59%
1995-06-07 0 58.00 58.00 58.50 58.00 59.25 1,607,500 93,915,125 58.423 14.52 14.52 14.64 14.52 14.83 6,421,767 14.624 -2.52%
1995-06-06 0 59.50 59.25 59.75 59.50 60.50 2,981,443 179,442,051 60.186 14.89 14.83 14.96 14.89 15.14 11,910,502 15.066 -0.42%
1995-06-05 0 59.75 59.75 60.00 59.50 61.50 1,847,313 111,518,148 60.368 14.96 14.96 15.02 14.89 15.39 7,379,791 15.111 -2.05%
1995-06-01 0 61.00 60.75 61.00 60.25 61.25 3,023,480 183,877,412 60.816 15.27 15.21 15.27 15.08 15.33 12,078,435 15.224 2.09%
1995-05-31 0 59.75 59.25 60.00 58.00 60.00 2,942,889 173,670,532 59.014 14.96 14.83 15.02 14.52 15.02 11,756,483 14.772 3.46%
1995-05-30 0 57.75 57.50 57.75 57.50 58.25 831,500 48,046,375 57.783 14.46 14.39 14.46 14.39 14.58 3,321,741 14.464 -1.28%
1995-05-29 0 58.50 58.25 58.50 57.00 58.50 1,458,989 84,648,385 58.019 14.64 14.58 14.64 14.27 14.64 5,828,484 14.523 0.86%
1995-05-26 0 58.00 57.75 58.00 57.50 59.00 2,461,910 142,423,932 57.851 14.52 14.46 14.52 14.39 14.77 9,835,031 14.481 0.00%
1995-05-25 0 58.00 58.00 58.25 56.50 58.50 4,256,889 246,335,115 57.867 14.52 14.52 14.58 14.14 14.64 17,005,754 14.485 2.20%
1995-05-24 0 56.75 56.75 57.00 56.50 58.00 2,947,955 168,067,863 57.012 14.21 14.21 14.27 14.14 14.52 11,776,722 14.271 -0.44%
1995-05-23 0 57.00 57.00 57.25 54.75 57.50 3,683,382 208,020,166 56.475 14.27 14.27 14.33 13.71 14.39 14,714,663 14.137 4.59%
1995-05-22 0 54.50 54.25 54.50 54.00 54.50 628,000 34,072,250 54.255 13.64 13.58 13.64 13.52 13.64 2,508,784 13.581 0.00%
1995-05-19 0 54.50 54.00 54.75 53.50 54.75 3,315,410 179,985,000 54.287 13.64 13.52 13.71 13.39 13.71 13,244,660 13.589 -1.80%
1995-05-18 0 55.50 55.50 55.75 54.75 55.50 1,563,935 86,480,571 55.297 13.89 13.89 13.96 13.71 13.89 6,247,730 13.842 0.00%
1995-05-17 0 55.50 55.25 55.50 53.75 55.50 4,050,619 221,973,682 54.800 13.89 13.83 13.89 13.45 13.89 16,181,730 13.718 1.37%
1995-05-16 0 54.75 54.75 55.50 54.75 56.75 3,384,100 188,763,400 55.779 13.71 13.71 13.89 13.71 14.21 13,519,068 13.963 -2.23%
1995-05-15 0 56.00 55.75 56.00 55.25 57.25 6,641,697 370,497,903 55.784 14.02 13.96 14.02 13.83 14.33 26,532,771 13.964 -1.32%
1995-05-12 0 56.75 56.75 57.00 54.50 57.50 8,312,385 465,276,244 55.974 14.21 14.21 14.27 13.64 14.39 33,206,967 14.011 4.61%
1995-05-11 0 54.25 53.75 54.00 53.25 54.25 7,325,030 394,234,981 53.820 13.58 13.45 13.52 13.33 13.58 29,262,604 13.472 1.88%
1995-05-10 0 53.25 53.00 53.50 52.25 53.50 3,450,614 182,096,036 52.772 13.33 13.27 13.39 13.08 13.39 13,784,783 13.210 2.40%
1995-05-09 0 52.00 51.75 52.00 51.25 52.00 3,000,711 154,680,267 51.548 13.02 12.95 13.02 12.83 13.02 11,987,475 12.903 2.46%
1995-05-08 0 50.75 50.25 50.75 50.25 51.00 1,588,427 80,831,303 50.888 12.70 12.58 12.70 12.58 12.77 6,345,573 12.738 1.00%
1995-05-05 0 50.25 50.00 50.25 49.80 50.25 1,465,133 73,152,490 49.929 12.58 12.52 12.58 12.47 12.58 5,853,028 12.498 0.50%
1995-05-04 0 50.00 49.90 50.00 50.00 51.00 1,360,500 68,311,300 50.210 12.52 12.49 12.52 12.52 12.77 5,435,032 12.569 0.12%
1995-05-03 0 51.00 50.75 51.00 50.75 51.25 1,740,520 88,623,974 50.918 12.50 12.44 12.50 12.44 12.56 7,100,750 12.481 0.49%
1995-05-02 0 50.75 50.50 50.75 49.70 51.00 2,726,000 137,058,775 50.278 12.44 12.38 12.44 12.18 12.50 11,121,185 12.324 -0.49%
1995-05-01 0 51.00 51.00 51.25 50.75 51.50 745,000 37,955,500 50.947 12.50 12.50 12.56 12.44 12.62 3,039,355 12.488 -1.45%
1995-04-28 0 51.75 51.50 51.75 50.50 52.00 1,338,795 68,323,886 51.034 12.68 12.62 12.68 12.38 12.75 5,461,844 12.509 1.47%
1995-04-27 0 51.00 50.75 51.00 49.90 51.25 2,160,900 109,711,475 50.771 12.50 12.44 12.50 12.23 12.56 8,815,762 12.445 0.99%
1995-04-26 0 50.50 50.25 50.50 49.90 52.25 5,863,328 295,485,704 50.396 12.38 12.32 12.38 12.23 12.81 23,920,452 12.353 -3.81%
1995-04-25 0 52.50 52.25 52.50 52.50 53.75 1,587,843 84,016,613 52.912 12.87 12.81 12.87 12.87 13.18 6,477,878 12.970 -2.78%
1995-04-24 0 54.00 54.00 54.25 53.75 55.00 1,094,232 59,414,916 54.298 13.24 13.24 13.30 13.18 13.48 4,464,107 13.309 -0.92%
1995-04-21 0 54.50 54.25 54.50 54.00 54.75 1,915,528 104,160,595 54.377 13.36 13.30 13.36 13.24 13.42 7,814,725 13.329 0.93%
1995-04-20 0 54.00 53.75 54.00 53.75 54.25 1,366,000 73,901,875 54.101 13.24 13.18 13.24 13.18 13.30 5,572,831 13.261 0.47%
1995-04-19 0 53.75 53.75 54.00 53.50 54.00 1,171,000 62,843,500 53.667 13.18 13.18 13.24 13.11 13.24 4,777,295 13.155 0.00%
1995-04-18 0 53.75 53.75 54.00 53.75 54.50 930,500 50,312,750 54.071 13.18 13.18 13.24 13.18 13.36 3,796,134 13.254 0.00%
1995-04-13 0 53.75 53.75 54.00 53.50 54.00 1,143,711 61,415,339 53.698 13.18 13.18 13.24 13.11 13.24 4,665,965 13.162 0.94%
1995-04-12 0 53.25 52.75 53.50 52.50 53.50 584,000 30,979,875 53.048 13.05 12.93 13.11 12.87 13.11 2,382,528 13.003 0.47%
1995-04-11 0 53.00 52.50 53.25 53.00 53.50 1,166,684 62,295,430 53.395 12.99 12.87 13.05 12.99 13.11 4,759,687 13.088 0.00%
1995-04-10 0 53.00 53.25 53.50 52.50 53.50 879,408 46,737,953 53.147 12.99 13.05 13.11 12.87 13.11 3,587,696 13.027 0.47%
1995-04-07 0 52.75 52.75 53.00 51.75 53.00 868,327 45,653,257 52.576 12.93 12.93 12.99 12.68 12.99 3,542,489 12.887 0.96%
1995-04-06 0 52.25 52.00 52.25 52.00 53.25 1,242,973 65,310,862 52.544 12.81 12.75 12.81 12.75 13.05 5,070,922 12.879 -0.48%
1995-04-04 0 52.50 52.25 52.75 51.50 52.50 1,682,948 87,936,999 52.252 12.87 12.81 12.93 12.62 12.87 6,865,875 12.808 2.94%
1995-04-03 0 51.00 51.00 51.25 50.75 52.00 2,539,100 130,450,625 51.377 12.50 12.50 12.56 12.44 12.75 10,358,694 12.593 -3.32%
1995-03-31 0 52.75 52.75 53.00 52.75 54.00 2,166,973 114,783,204 52.969 12.93 12.93 12.99 12.93 13.24 8,840,538 12.984 -1.86%
1995-03-30 0 53.75 53.50 54.00 53.50 54.25 997,900 53,670,125 53.783 13.18 13.11 13.24 13.11 13.30 4,071,104 13.183 -0.92%
1995-03-29 0 54.25 54.00 54.25 54.00 54.50 1,064,236 57,695,147 54.213 13.30 13.24 13.30 13.24 13.36 4,341,733 13.289 -1.36%
1995-03-28 0 55.00 55.00 55.25 54.00 55.25 3,620,010 198,541,110 54.845 13.48 13.48 13.54 13.24 13.54 14,768,452 13.444 1.38%
1995-03-27 0 54.25 54.25 54.50 53.50 54.25 2,471,854 133,202,994 53.888 13.30 13.30 13.36 13.11 13.30 10,084,352 13.209 3.33%
1995-03-24 0 52.50 52.50 52.75 52.25 53.00 2,104,936 110,357,659 52.428 12.87 12.87 12.93 12.81 12.99 8,587,447 12.851 -0.94%
1995-03-23 0 53.00 52.50 53.25 52.25 53.25 2,147,644 113,557,219 52.875 12.99 12.87 13.05 12.81 13.05 8,761,682 12.961 0.95%
1995-03-22 0 52.50 52.50 52.75 52.00 53.00 1,665,000 87,577,250 52.599 12.87 12.87 12.93 12.75 12.99 6,792,653 12.893 -1.41%
1995-03-21 0 53.25 53.25 53.75 53.25 54.75 2,410,700 130,329,225 54.063 13.05 13.05 13.18 13.05 13.42 9,834,864 13.252 -2.74%
1995-03-20 0 54.75 54.50 54.75 53.75 54.75 1,659,030 89,949,892 54.218 13.42 13.36 13.42 13.18 13.42 6,768,297 13.290 1.39%
1995-03-17 0 54.00 53.75 54.00 53.75 55.00 3,593,925 195,296,635 54.341 13.24 13.18 13.24 13.18 13.48 14,662,033 13.320 1.41%
1995-03-16 0 53.25 53.00 53.25 52.50 53.75 1,705,926 90,887,444 53.277 13.05 12.99 13.05 12.87 13.18 6,959,618 13.059 -0.47%
1995-03-15 0 53.50 53.25 53.50 51.25 53.50 2,408,768 127,630,929 52.986 13.11 13.05 13.11 12.56 13.11 9,826,982 12.988 4.39%
1995-03-14 0 51.25 51.25 51.50 50.50 51.50 1,688,486 86,451,432 51.201 12.56 12.56 12.62 12.38 12.62 6,888,468 12.550 0.00%
1995-03-13 0 51.25 51.25 51.50 51.00 51.50 1,227,665 62,874,793 51.215 12.56 12.56 12.62 12.50 12.62 5,008,470 12.554 0.99%
1995-03-10 0 50.75 50.50 50.75 50.25 51.25 1,643,213 83,244,044 50.659 12.44 12.38 12.44 12.32 12.56 6,703,769 12.417 -0.98%
1995-03-09 0 51.25 51.25 51.50 50.50 52.25 3,114,000 158,943,125 51.041 12.56 12.56 12.62 12.38 12.81 12,704,097 12.511 0.00%
1995-03-08 0 51.25 51.25 51.50 50.75 51.75 2,532,563 129,773,616 51.242 12.56 12.56 12.62 12.44 12.68 10,332,025 12.560 -2.84%
1995-03-07 0 52.75 52.50 52.75 51.25 53.00 1,375,600 72,188,600 52.478 12.93 12.87 12.93 12.56 12.99 5,611,996 12.863 2.43%
1995-03-06 0 51.50 51.50 51.75 51.25 52.00 1,854,330 95,799,918 51.663 12.62 12.62 12.68 12.56 12.75 7,565,057 12.663 -1.44%
1995-03-03 0 52.25 52.00 52.25 52.00 52.50 1,892,000 98,874,625 52.259 12.81 12.75 12.81 12.75 12.87 7,718,738 12.810 -2.34%
1995-03-02 0 53.50 53.25 53.50 53.00 55.00 2,286,900 122,919,775 53.750 13.11 13.05 13.11 12.99 13.48 9,329,801 13.175 -2.28%
1995-03-01 0 54.75 54.25 54.50 53.50 55.00 4,527,679 246,090,713 54.353 13.42 13.30 13.36 13.11 13.48 18,471,443 13.323 0.92%
1995-02-28 0 54.25 54.25 54.50 52.00 54.25 5,403,448 286,943,054 53.104 13.30 13.30 13.36 12.75 13.30 22,044,293 13.017 5.34%
1995-02-27 0 51.50 51.75 52.00 49.50 51.75 4,160,314 212,325,464 51.036 12.62 12.68 12.75 12.13 12.68 16,972,714 12.510 0.00%
1995-02-24 0 51.50 51.25 51.50 50.50 52.00 3,665,293 187,431,266 51.137 12.62 12.56 12.62 12.38 12.75 14,953,191 12.535 3.83%
1995-02-23 0 49.60 49.50 49.70 49.00 49.80 1,563,500 77,491,250 49.563 12.16 12.13 12.18 12.01 12.21 6,378,566 12.149 1.85%
1995-02-22 0 48.70 48.60 48.70 48.20 50.50 1,940,300 96,329,550 49.647 11.94 11.91 11.94 11.81 12.38 7,915,787 12.169 -1.62%
1995-02-21 0 49.50 49.50 49.60 48.60 49.70 2,819,500 137,985,200 48.940 12.13 12.13 12.16 11.91 12.18 11,502,634 11.996 2.27%
1995-02-20 0 48.40 48.40 48.50 48.10 49.00 1,895,500 91,916,900 48.492 11.86 11.86 11.89 11.79 12.01 7,733,017 11.886 -2.02%
1995-02-17 0 49.40 49.40 49.50 49.00 49.70 3,633,258 179,609,787 49.435 12.11 12.11 12.13 12.01 12.18 14,822,499 12.117 -1.20%
1995-02-16 0 50.00 49.90 50.00 49.50 51.25 5,876,045 295,704,830 50.324 12.26 12.23 12.26 12.13 12.56 23,972,333 12.335 2.88%
1995-02-15 0 48.60 48.70 48.80 46.80 48.70 2,059,046 98,474,862 47.825 11.91 11.94 11.96 11.47 11.94 8,400,231 11.723 3.85%
1995-02-14 0 46.80 46.60 46.80 46.40 47.20 857,461 40,201,743 46.885 11.47 11.42 11.47 11.37 11.57 3,498,159 11.492 -1.27%
1995-02-13 0 47.40 47.30 47.40 47.00 47.50 714,500 33,765,600 47.258 11.62 11.59 11.62 11.52 11.64 2,914,925 11.584 0.64%
1995-02-10 0 47.10 47.00 47.10 46.80 48.20 2,195,500 104,345,800 47.527 11.55 11.52 11.55 11.47 11.81 8,956,919 11.650 -1.05%
1995-02-09 0 47.60 47.60 47.70 46.60 47.70 2,848,722 134,116,451 47.080 11.67 11.67 11.69 11.42 11.69 11,621,850 11.540 0.85%
1995-02-08 0 47.20 46.70 46.80 46.40 47.40 3,155,943 148,144,727 46.942 11.57 11.45 11.47 11.37 11.62 12,875,211 11.506 -0.84%
1995-02-07 0 47.60 47.40 47.60 46.00 48.20 5,453,094 258,705,184 47.442 11.67 11.62 11.67 11.28 11.81 22,246,832 11.629 3.48%
1995-02-06 0 46.00 45.90 46.00 44.30 46.50 7,830,504 358,965,137 45.842 11.28 11.25 11.28 10.86 11.40 31,945,884 11.237 5.50%
1995-02-03 0 43.60 43.50 43.70 43.00 44.20 3,618,500 158,284,100 43.743 10.69 10.66 10.71 10.54 10.83 14,762,291 10.722 3.56%
1995-01-30 0 42.10 42.10 42.20 41.80 42.20 1,682,500 70,722,800 42.034 10.32 10.32 10.34 10.25 10.34 6,864,047 10.303 1.45%
1995-01-27 0 41.50 41.50 41.60 40.90 42.20 3,867,243 160,653,529 41.542 10.17 10.17 10.20 10.03 10.34 15,777,081 10.183 1.22%
1995-01-26 0 41.00 41.00 41.10 40.50 41.30 3,130,662 128,468,480 41.036 10.05 10.05 10.07 9.927 10.12 12,772,073 10.059 1.74%
1995-01-25 0 40.30 40.20 40.60 39.00 40.50 3,096,500 124,144,300 40.092 9.878 9.854 9.952 9.560 9.927 12,632,703 9.8272 3.07%
1995-01-24 0 39.10 39.00 39.10 38.00 39.10 3,747,500 144,994,750 38.691 9.584 9.560 9.584 9.314 9.584 15,288,569 9.4839 2.09%
1995-01-23 0 38.30 38.20 38.30 37.50 40.00 4,825,700 185,727,700 38.487 9.388 9.363 9.388 9.192 9.805 19,687,271 9.4339 -4.25%
1995-01-20 0 40.00 40.00 40.10 39.60 41.20 6,260,932 250,650,944 40.034 9.805 9.805 9.829 9.707 10.10 25,542,546 9.8131 -4.31%
1995-01-19 0 41.80 41.80 41.90 41.80 43.50 1,996,800 84,614,840 42.375 10.25 10.25 10.27 10.25 10.66 8,146,288 10.387 -4.78%
1995-01-18 0 43.90 43.90 44.00 43.60 44.20 2,213,500 97,242,350 43.931 10.76 10.76 10.79 10.69 10.83 9,030,353 10.768 -0.68%
1995-01-17 0 44.20 44.20 44.30 43.70 44.50 2,799,657 123,548,232 44.130 10.83 10.83 10.86 10.71 10.91 11,421,681 10.817 2.79%
1995-01-16 0 43.00 42.90 43.30 41.30 43.20 2,724,066 115,673,719 42.464 10.54 10.52 10.61 10.12 10.59 11,113,294 10.409 5.65%
1995-01-13 0 40.70 40.70 40.80 40.20 41.60 3,265,893 132,648,529 40.616 9.976 9.976 10.00 9.854 10.20 13,323,771 9.9558 -2.16%
1995-01-12 0 41.60 41.50 41.60 41.50 42.60 2,688,500 112,844,100 41.973 10.20 10.17 10.20 10.17 10.44 10,968,197 10.288 0.00%
1995-01-11 0 41.60 41.60 41.70 41.00 43.10 5,787,921 245,522,864 42.420 10.20 10.20 10.22 10.05 10.56 23,612,816 10.398 0.24%
1995-01-10 0 41.50 41.30 41.40 40.60 42.00 4,713,000 194,325,900 41.232 10.17 10.12 10.15 9.952 10.29 19,227,492 10.107 -1.66%
1995-01-09 0 42.20 42.00 42.10 42.10 43.60 2,350,204 100,703,483 42.849 10.34 10.29 10.32 10.32 10.69 9,588,060 10.503 -2.76%
1995-01-06 0 43.40 43.40 43.50 42.90 45.20 3,276,000 142,826,250 43.598 10.64 10.64 10.66 10.52 11.08 13,365,004 10.687 -3.98%
1995-01-05 0 45.20 45.10 45.20 44.70 45.30 3,933,505 176,910,219 44.975 11.08 11.05 11.08 10.96 11.10 16,047,408 11.024 0.44%
1995-01-04 0 45.00 45.00 45.20 44.00 45.30 2,704,833 121,218,902 44.816 11.03 11.03 11.08 10.79 11.10 11,034,830 10.985 0.67%
1995-01-03 0 44.70 44.50 44.70 44.50 47.80 983,500 44,940,250 45.694 10.96 10.91 10.96 10.91 11.72 4,012,357 11.200 -7.26%
1994-12-30 0 48.20 48.20 48.30 47.90 48.60 382,164 18,459,562 48.303 11.81 11.81 11.84 11.74 11.91 1,559,104 11.840 0.21%
1994-12-29 0 48.10 48.00 48.20 47.30 48.10 781,500 37,240,550 47.653 11.79 11.77 11.81 11.59 11.79 3,188,263 11.681 0.42%
1994-12-28 0 47.90 47.90 48.00 47.90 49.00 900,461 43,672,745 48.500 11.74 11.74 11.77 11.74 12.01 3,673,585 11.888 0.21%
1994-12-23 0 47.80 47.70 47.90 47.60 48.80 768,500 37,023,050 48.176 11.72 11.69 11.74 11.67 11.96 3,135,228 11.809 -2.25%
1994-12-22 0 48.90 48.90 49.00 47.80 49.00 3,174,500 153,723,550 48.424 11.99 11.99 12.01 11.72 12.01 12,950,917 11.870 2.73%
1994-12-21 0 47.60 47.60 47.70 47.10 48.00 1,329,504 63,149,379 47.498 11.67 11.67 11.69 11.55 11.77 5,423,940 11.643 -0.42%
1994-12-20 0 47.80 47.70 47.90 47.00 47.90 1,972,296 93,435,612 47.374 11.72 11.69 11.74 11.52 11.74 8,046,320 11.612 0.63%
1994-12-19 0 47.50 47.70 47.80 47.30 48.40 3,014,086 144,306,833 47.877 11.64 11.69 11.72 11.59 11.86 12,296,481 11.736 1.50%
1994-12-16 0 46.80 46.70 46.80 46.50 47.30 2,523,600 118,406,300 46.920 11.47 11.45 11.47 11.40 11.59 10,295,459 11.501 -1.06%
1994-12-15 0 47.30 47.30 47.40 45.50 47.40 2,841,535 132,900,035 46.771 11.59 11.59 11.62 11.15 11.62 11,592,529 11.464 5.82%
1994-12-14 0 44.70 44.60 45.00 43.90 45.40 4,073,591 182,236,263 44.736 10.96 10.93 11.03 10.76 11.13 16,618,913 10.966 2.29%
1994-12-13 0 43.70 43.70 43.80 42.70 44.00 3,420,484 148,289,715 43.353 10.71 10.71 10.74 10.47 10.79 13,954,451 10.627 2.58%
1994-12-12 0 42.60 42.30 42.60 42.50 45.20 2,404,472 104,357,059 43.401 10.44 10.37 10.44 10.42 11.08 9,809,456 10.638 -5.54%
1994-12-09 0 45.10 45.10 45.30 44.90 46.00 4,874,900 221,099,090 45.355 11.05 11.05 11.10 11.01 11.28 19,887,991 11.117 -4.85%
1994-12-08 0 47.40 47.30 47.40 47.30 48.30 1,716,312 82,007,964 47.782 11.62 11.59 11.62 11.59 11.84 7,001,989 11.712 -2.27%
1994-12-07 0 48.50 48.40 48.50 48.10 48.70 1,970,900 95,469,290 48.439 11.89 11.86 11.89 11.79 11.94 8,040,625 11.873 -0.41%
1994-12-06 0 48.70 48.60 48.70 47.90 49.40 2,326,290 112,456,096 48.341 11.94 11.91 11.94 11.74 12.11 9,490,499 11.849 -1.42%
1994-12-05 0 49.40 49.30 49.50 49.30 50.50 2,120,654 105,444,552 49.723 12.11 12.08 12.13 12.08 12.38 8,651,572 12.188 0.00%
1994-12-02 0 49.40 49.30 49.40 48.80 50.25 1,732,000 85,842,750 49.563 12.11 12.08 12.11 11.96 12.32 7,065,991 12.149 -3.61%
1994-12-01 0 51.25 51.00 51.25 50.75 52.00 2,017,400 103,604,625 51.356 12.56 12.50 12.56 12.44 12.75 8,230,329 12.588 -0.49%
1994-11-30 0 51.50 51.50 51.75 51.00 51.75 2,483,355 127,540,573 51.358 12.62 12.62 12.68 12.50 12.68 10,131,273 12.589 -1.44%
1994-11-29 0 52.25 52.00 52.25 51.25 52.75 1,648,765 85,634,306 51.938 12.81 12.75 12.81 12.56 12.93 6,726,420 12.731 0.00%
1994-11-28 0 52.25 52.00 52.25 52.25 53.00 1,436,500 75,525,625 52.576 12.81 12.75 12.81 12.81 12.99 5,860,448 12.887 0.48%
1994-11-25 0 52.00 51.75 52.25 51.75 52.50 1,351,500 70,347,250 52.051 12.75 12.68 12.81 12.68 12.87 5,513,676 12.759 0.48%
1994-11-24 0 51.75 51.75 52.00 51.25 52.75 3,414,500 177,951,850 52.117 12.68 12.68 12.75 12.56 12.93 13,930,038 12.775 1.97%
1994-11-23 0 50.75 50.50 50.75 48.80 50.75 5,870,570 293,225,602 49.948 12.44 12.38 12.44 11.96 12.44 23,949,997 12.243 -3.33%
1994-11-22 0 52.50 52.50 52.75 52.50 55.50 3,926,989 209,341,210 53.308 12.87 12.87 12.93 12.87 13.60 16,020,825 13.067 -6.25%
1994-11-21 0 56.00 55.75 56.00 55.75 56.25 1,061,200 59,471,700 56.042 13.73 13.67 13.73 13.67 13.79 4,329,347 13.737 -1.32%
1994-11-18 0 56.75 56.75 57.00 56.50 57.00 578,500 32,781,250 56.666 13.91 13.91 13.97 13.85 13.97 2,360,090 13.890 -0.87%
1994-11-17 0 57.25 57.00 57.25 57.25 58.00 530,116 30,440,784 57.423 14.03 13.97 14.03 14.03 14.22 2,162,699 14.075 -0.87%
1994-11-16 0 57.75 57.75 58.00 57.50 58.00 1,526,500 88,038,875 57.674 14.16 14.16 14.22 14.09 14.22 6,227,619 14.137 0.00%
1994-11-15 0 57.75 57.50 57.75 57.25 58.75 2,424,831 140,762,308 58.050 14.16 14.09 14.16 14.03 14.40 9,892,514 14.229 1.32%
1994-11-14 0 57.00 56.75 57.00 56.75 57.25 862,006 49,136,330 57.002 13.97 13.91 13.97 13.91 14.03 3,516,701 13.972 -0.44%
1994-11-11 0 57.25 57.00 57.25 56.50 57.25 1,485,995 84,642,929 56.960 14.03 13.97 14.03 13.85 14.03 6,062,371 13.962 0.00%
1994-11-10 0 57.25 57.00 57.25 56.00 57.25 1,129,000 64,123,000 56.796 14.03 13.97 14.03 13.73 14.03 4,605,949 13.922 1.33%
1994-11-09 0 56.50 56.25 56.50 55.75 56.75 994,921 55,905,530 56.191 13.85 13.79 13.85 13.67 13.91 4,058,951 13.773 0.00%
1994-11-08 0 56.50 56.25 56.50 56.25 57.25 527,526 29,898,795 56.677 13.85 13.79 13.85 13.79 14.03 2,152,133 13.893 -0.44%
1994-11-07 0 56.75 56.50 57.00 56.50 57.00 614,000 34,780,750 56.646 13.91 13.85 13.97 13.85 13.97 2,504,918 13.885 -0.87%
1994-11-04 0 57.25 57.25 57.50 56.75 58.00 1,440,500 82,635,625 57.366 14.03 14.03 14.09 13.91 14.22 5,876,767 14.061 0.88%
1994-11-03 0 56.75 56.75 57.00 56.25 57.50 1,347,037 76,730,392 56.962 13.91 13.91 13.97 13.79 14.09 5,495,468 13.962 0.89%
1994-11-02 0 56.25 56.00 56.25 55.75 57.25 1,875,243 105,975,714 56.513 13.79 13.73 13.79 13.67 14.03 7,650,375 13.852 -2.17%
1994-11-01 0 57.50 57.25 57.50 57.50 59.00 1,835,191 106,925,361 58.264 14.09 14.03 14.09 14.09 14.46 7,486,976 14.282 -2.54%
1994-10-31 0 59.00 59.00 59.25 58.00 59.00 2,708,000 158,838,750 58.655 14.46 14.46 14.52 14.22 14.46 11,047,750 14.377 3.51%
1994-10-28 0 57.00 56.75 57.00 55.25 57.00 1,474,012 83,253,404 56.481 13.97 13.91 13.97 13.54 13.97 6,013,485 13.844 2.24%
1994-10-27 0 55.75 55.75 56.00 55.75 56.25 958,500 53,554,125 55.873 13.67 13.67 13.73 13.67 13.79 3,910,365 13.695 0.45%
1994-10-26 0 55.50 55.25 55.50 54.50 55.75 1,417,513 78,723,446 55.536 13.60 13.54 13.60 13.36 13.67 5,782,987 13.613 1.37%
1994-10-25 0 54.75 54.75 55.00 54.75 55.75 1,603,500 88,413,625 55.138 13.42 13.42 13.48 13.42 13.67 6,541,753 13.515 -1.79%
1994-10-24 0 55.75 55.50 55.75 53.75 55.75 1,356,512 74,137,630 54.653 13.67 13.60 13.67 13.18 13.67 5,534,123 13.396 1.83%
1994-10-21 0 54.75 54.75 55.00 54.75 55.75 1,761,000 96,861,375 55.004 13.42 13.42 13.48 13.42 13.67 7,184,302 13.482 -2.23%
1994-10-20 0 56.00 55.75 56.00 54.25 56.00 2,993,500 164,658,250 55.005 13.73 13.67 13.73 13.30 13.73 12,212,497 13.483 2.28%
1994-10-19 0 54.75 54.75 55.25 54.50 55.25 2,941,500 160,833,500 54.677 13.42 13.42 13.54 13.36 13.54 12,000,354 13.402 -0.90%
1994-10-18 0 55.25 55.00 55.25 54.75 56.25 2,881,000 159,069,125 55.213 13.54 13.48 13.54 13.42 13.79 11,753,534 13.534 -1.78%
1994-10-17 0 56.25 56.25 56.50 56.00 57.75 1,676,500 95,067,625 56.706 13.79 13.79 13.85 13.73 14.16 6,839,569 13.900 -2.60%
1994-10-14 0 57.75 57.25 58.00 57.00 58.75 1,649,760 95,093,645 57.641 14.16 14.03 14.22 13.97 14.40 6,730,479 14.129 -0.43%
1994-10-12 0 58.00 57.75 58.25 57.75 58.75 2,843,472 165,287,750 58.129 14.22 14.16 14.28 14.16 14.40 11,600,432 14.248 0.00%
1994-10-11 0 58.00 57.75 58.00 57.00 58.25 980,000 56,376,500 57.527 14.22 14.16 14.22 13.97 14.28 3,998,078 14.101 3.11%
1994-10-10 0 56.25 55.75 56.00 56.00 58.25 1,925,000 109,579,250 56.924 13.79 13.67 13.73 13.73 14.28 7,853,368 13.953 -3.43%
1994-10-07 0 58.25 58.00 58.75 57.50 58.75 1,739,381 101,119,181 58.135 14.28 14.22 14.40 14.09 14.40 7,096,103 14.250 -0.43%
1994-10-06 0 58.50 58.50 58.75 58.50 59.50 1,710,200 100,824,825 58.955 14.34 14.34 14.40 14.34 14.58 6,977,054 14.451 -1.27%
1994-10-05 0 59.25 59.25 59.50 59.00 59.75 2,020,100 120,046,225 59.426 14.52 14.52 14.58 14.46 14.65 8,241,344 14.566 -1.66%
1994-10-04 0 60.25 60.25 60.50 60.00 60.50 1,148,000 69,190,500 60.270 14.77 14.77 14.83 14.71 14.83 4,683,463 14.773 0.00%
1994-10-03 0 60.25 60.00 60.25 60.00 60.75 671,000 40,355,750 60.143 14.77 14.71 14.77 14.71 14.89 2,737,460 14.742 -0.41%
1994-09-30 0 60.50 60.25 60.50 60.00 61.25 1,264,000 76,415,000 60.455 14.83 14.77 14.83 14.71 15.01 5,156,705 14.819 -2.02%
1994-09-29 0 61.75 61.50 61.75 61.50 62.25 1,519,752 93,983,244 61.841 15.14 15.07 15.14 15.07 15.26 6,200,089 15.158 0.41%
1994-09-28 0 61.50 61.50 61.75 61.25 62.00 1,075,353 66,376,629 61.725 15.07 15.07 15.14 15.01 15.20 4,387,087 15.130 0.00%
1994-09-27 0 61.50 61.25 61.50 60.75 62.00 926,500 56,972,250 61.492 15.07 15.01 15.07 14.89 15.20 3,779,816 15.073 -0.81%
1994-09-26 0 62.00 61.75 62.00 61.50 62.25 1,355,243 83,715,748 61.772 15.20 15.14 15.20 15.07 15.26 5,528,946 15.141 0.00%
1994-09-23 0 62.00 61.50 62.00 61.00 62.25 596,700 36,796,775 61.667 15.20 15.07 15.20 14.95 15.26 2,434,340 15.116 1.22%
1994-09-22 0 61.25 61.25 61.50 60.75 61.50 2,126,000 130,032,379 61.163 15.01 15.01 15.07 14.89 15.07 8,673,382 14.992 -2.39%
1994-09-20 0 62.75 62.75 63.00 62.25 63.50 1,477,000 92,647,375 62.727 15.38 15.38 15.44 15.26 15.56 6,025,675 15.375 -0.40%
1994-09-19 0 63.00 63.00 63.25 62.50 63.25 1,075,000 67,576,500 62.862 15.44 15.44 15.50 15.32 15.50 4,385,647 15.409 -0.79%
1994-09-16 0 63.50 63.50 63.75 63.00 63.75 1,569,000 99,436,845 63.376 15.56 15.56 15.63 15.44 15.63 6,401,005 15.535 0.40%
1994-09-15 0 63.25 63.00 63.25 62.75 63.25 1,047,000 65,989,750 63.027 15.50 15.44 15.50 15.38 15.50 4,271,416 15.449 0.13%
1994-09-14 0 63.50 63.50 63.75 63.50 65.50 1,718,800 110,437,650 64.253 15.48 15.48 15.55 15.48 15.97 7,048,771 15.668 -1.93%
1994-09-13 0 64.75 64.75 65.00 63.00 64.75 1,825,700 116,352,500 63.730 15.79 15.79 15.85 15.36 15.79 7,487,166 15.540 1.57%
1994-09-12 0 63.75 63.75 64.00 63.25 64.25 2,253,647 143,498,629 63.674 15.55 15.55 15.61 15.42 15.67 9,242,170 15.527 -1.92%
1994-09-09 0 65.00 64.75 65.25 64.75 65.75 3,247,000 211,246,625 65.059 15.85 15.79 15.91 15.79 16.03 13,315,894 15.864 1.56%
1994-09-08 0 64.00 64.00 64.50 64.00 64.75 1,418,000 91,254,500 64.354 15.61 15.61 15.73 15.61 15.79 5,815,195 15.692 -1.16%
1994-09-07 0 64.75 64.50 64.75 63.75 64.75 2,209,259 142,139,188 64.338 15.79 15.73 15.79 15.55 15.79 9,060,135 15.688 1.57%
1994-09-06 0 63.75 63.75 64.00 62.75 63.75 1,635,759 103,714,775 63.405 15.55 15.55 15.61 15.30 15.55 6,708,221 15.461 -0.39%
1994-09-05 0 64.00 63.75 64.00 63.25 65.00 2,233,800 143,849,775 64.397 15.61 15.55 15.61 15.42 15.85 9,160,777 15.703 1.19%
1994-09-02 0 63.25 63.00 63.25 63.00 64.00 1,412,125 89,603,500 63.453 15.42 15.36 15.42 15.36 15.61 5,791,102 15.473 0.00%
1994-09-01 0 63.25 63.25 63.75 63.25 65.00 2,824,038 181,183,856 64.158 15.42 15.42 15.55 15.42 15.85 11,581,334 15.644 -2.69%
1994-08-31 0 65.00 64.75 65.00 64.25 65.50 2,970,500 192,359,950 64.757 15.85 15.79 15.85 15.67 15.97 12,181,972 15.791 0.78%
1994-08-30 0 64.50 64.25 64.50 62.75 65.00 2,881,092 185,251,296 64.299 15.73 15.67 15.73 15.30 15.85 11,815,311 15.679 3.61%
1994-08-26 0 62.25 62.25 62.50 61.00 62.75 1,787,200 110,479,275 61.817 15.18 15.18 15.24 14.87 15.30 7,329,278 15.074 2.05%
1994-08-25 0 61.00 60.75 61.00 60.75 61.25 1,756,223 107,115,407 60.992 14.87 14.81 14.87 14.81 14.94 7,202,242 14.873 1.24%
1994-08-24 0 60.25 60.00 60.25 59.00 60.25 1,129,000 67,272,875 59.586 14.69 14.63 14.69 14.39 14.69 4,630,011 14.530 1.26%
1994-08-23 0 59.50 59.50 60.00 59.50 60.75 1,195,500 71,845,875 60.097 14.51 14.51 14.63 14.51 14.81 4,902,726 14.654 -2.46%
1994-08-22 0 61.00 60.50 61.00 59.75 61.50 1,367,000 82,447,250 60.313 14.87 14.75 14.87 14.57 15.00 5,606,045 14.707 1.67%
1994-08-19 0 60.00 59.75 60.00 59.50 61.00 1,484,000 89,235,375 60.132 14.63 14.57 14.63 14.51 14.87 6,085,860 14.663 -1.64%
1994-08-18 0 61.00 61.00 61.50 61.00 61.50 1,902,000 116,275,750 61.133 14.87 14.87 15.00 14.87 15.00 7,800,071 14.907 -0.41%
1994-08-17 0 61.25 61.00 61.25 60.00 61.50 3,293,372 201,411,727 61.157 14.94 14.87 14.94 14.63 15.00 13,506,065 14.913 2.51%
1994-08-16 0 59.75 59.50 59.75 59.25 60.00 1,837,150 109,560,900 59.636 14.57 14.51 14.57 14.45 14.63 7,534,122 14.542 -0.83%
1994-08-15 0 60.25 60.00 60.25 58.50 60.50 1,641,051 98,462,596 60.000 14.69 14.63 14.69 14.26 14.75 6,729,923 14.631 2.55%
1994-08-12 0 58.75 58.75 59.00 58.00 59.50 5,643,700 330,960,300 58.642 14.33 14.33 14.39 14.14 14.51 23,144,722 14.300 -1.67%
1994-08-11 0 59.75 59.50 59.75 59.00 60.50 5,999,561 358,911,507 59.823 14.57 14.51 14.57 14.39 14.75 24,604,102 14.587 -3.24%
1994-08-10 0 61.75 61.50 61.75 61.00 62.00 3,630,000 224,370,500 61.810 15.06 15.00 15.06 14.87 15.12 14,886,571 15.072 0.00%
1994-08-09 0 61.75 61.75 62.00 61.00 64.25 2,530,916 157,216,748 62.119 15.06 15.06 15.12 14.87 15.67 10,379,245 15.147 -3.89%
1994-08-08 0 64.25 64.00 64.25 64.25 65.75 730,437 47,561,247 65.113 15.67 15.61 15.67 15.67 16.03 2,995,510 15.878 -2.28%
1994-08-05 0 65.75 65.75 66.00 65.50 65.75 1,555,200 102,143,525 65.679 16.03 16.03 16.09 15.97 16.03 6,377,850 16.015 0.38%
1994-08-04 0 65.50 65.50 65.75 64.00 66.25 1,970,975 127,825,163 64.854 15.97 15.97 16.03 15.61 16.15 8,082,936 15.814 1.55%
1994-08-03 0 64.50 64.25 64.50 64.50 66.75 1,609,200 105,002,975 65.252 15.73 15.67 15.73 15.73 16.28 6,599,303 15.911 -1.90%
1994-08-02 0 65.75 65.50 65.75 65.00 66.50 3,679,116 241,548,896 65.654 16.03 15.97 16.03 15.85 16.22 15,087,995 16.009 0.77%
1994-08-01 0 65.25 65.25 65.50 64.00 66.00 3,950,482 257,761,887 65.248 15.91 15.91 15.97 15.61 16.09 16,200,862 15.910 2.76%
1994-07-29 0 63.50 63.25 63.50 62.00 63.75 3,278,705 206,473,741 62.974 15.48 15.42 15.48 15.12 15.55 13,445,916 15.356 2.83%
1994-07-28 0 61.75 61.75 62.00 61.50 63.00 3,497,890 217,875,211 62.288 15.06 15.06 15.12 15.00 15.36 14,344,790 15.188 0.41%
1994-07-27 0 61.50 61.25 61.50 59.25 61.50 1,841,500 112,078,750 60.863 15.00 14.94 15.00 14.45 15.00 7,551,961 14.841 2.07%
1994-07-26 0 60.25 60.00 60.25 59.75 60.50 871,000 52,406,500 60.168 14.69 14.63 14.69 14.57 14.75 3,571,957 14.672 0.00%
1994-07-25 0 60.25 60.25 60.50 59.75 60.50 795,740 47,945,730 60.253 14.69 14.69 14.75 14.57 14.75 3,263,317 14.692 0.84%
1994-07-22 0 59.75 59.75 60.00 59.75 60.50 1,235,500 74,241,375 60.090 14.57 14.57 14.63 14.57 14.75 5,066,765 14.653 -0.83%
1994-07-21 0 60.25 60.00 60.25 58.75 60.25 1,497,500 88,826,125 59.316 14.69 14.63 14.69 14.33 14.69 6,141,223 14.464 -0.41%
1994-07-20 0 60.50 60.25 60.50 59.50 61.00 1,938,998 117,175,794 60.431 14.75 14.69 14.75 14.51 14.87 7,951,799 14.736 1.68%
1994-07-19 0 59.50 59.25 59.50 59.00 60.00 808,000 47,995,875 59.401 14.51 14.45 14.51 14.39 14.63 3,313,595 14.485 -0.83%
1994-07-18 0 60.00 59.75 60.00 59.00 60.25 2,353,679 140,482,873 59.687 14.63 14.57 14.63 14.39 14.69 9,652,399 14.554 1.69%
1994-07-15 0 59.00 59.00 59.25 57.00 59.50 3,210,500 189,121,050 58.907 14.39 14.39 14.45 13.90 14.51 13,166,208 14.364 3.51%
1994-07-14 0 57.00 56.75 57.00 56.75 58.75 2,016,300 116,032,050 57.547 13.90 13.84 13.90 13.84 14.33 8,268,813 14.032 -1.72%
1994-07-13 0 58.00 58.00 58.25 57.50 58.25 2,534,228 146,982,568 57.999 14.14 14.14 14.20 14.02 14.20 10,392,828 14.143 0.87%
1994-07-12 0 57.50 57.50 57.75 55.50 57.50 1,034,700 58,492,775 56.531 14.02 14.02 14.08 13.53 14.02 4,243,288 13.785 3.60%
1994-07-11 0 55.50 55.50 55.75 55.50 56.25 480,208 26,816,805 55.844 13.53 13.53 13.59 13.53 13.72 1,969,325 13.617 -0.45%
1994-07-08 0 55.75 55.75 56.00 55.50 56.00 986,000 54,982,750 55.763 13.59 13.59 13.66 13.53 13.66 4,043,570 13.598 -0.89%
1994-07-07 0 56.25 56.00 56.25 54.50 56.25 1,632,454 90,557,074 55.473 13.72 13.66 13.72 13.29 13.72 6,694,667 13.527 1.35%
1994-07-06 0 55.50 55.75 56.00 55.50 56.25 1,593,726 88,887,148 55.773 13.53 13.59 13.66 13.53 13.72 6,535,844 13.600 0.00%
1994-07-05 0 55.50 55.50 55.75 55.25 55.75 1,027,025 56,891,237 55.394 13.53 13.53 13.59 13.47 13.59 4,211,813 13.508 0.45%
1994-07-04 0 55.25 55.00 55.25 54.50 55.50 822,500 45,295,125 55.070 13.47 13.41 13.47 13.29 13.53 3,373,059 13.429 0.00%
1994-07-01 0 55.25 55.25 55.50 54.00 55.25 1,469,100 80,268,875 54.638 13.47 13.47 13.53 13.17 13.47 6,024,755 13.323 -0.45%
1994-06-30 0 55.50 55.50 56.00 55.00 56.00 2,599,000 144,508,750 55.602 13.53 13.53 13.66 13.41 13.66 10,658,457 13.558 0.91%
1994-06-29 0 55.00 54.50 55.00 53.50 55.50 2,497,500 135,714,250 54.340 13.41 13.29 13.41 13.05 13.53 10,242,207 13.250 -0.90%
1994-06-28 0 55.50 55.50 56.00 55.00 56.00 1,389,300 77,107,050 55.501 13.53 13.53 13.66 13.41 13.66 5,697,497 13.533 0.91%
1994-06-27 0 55.00 54.50 55.00 54.50 55.50 1,828,862 100,825,936 55.130 13.41 13.29 13.41 13.29 13.53 7,500,133 13.443 -3.51%
1994-06-24 0 57.00 57.00 57.50 57.00 58.50 2,136,100 123,458,250 57.796 13.90 13.90 14.02 13.90 14.26 8,760,111 14.093 0.00%
1994-06-23 0 57.00 56.50 57.00 56.50 57.50 1,309,470 74,663,850 57.018 13.90 13.78 13.90 13.78 14.02 5,370,115 13.904 1.79%
1994-06-22 0 56.00 56.00 56.50 55.00 56.50 1,737,700 96,763,350 55.685 13.66 13.66 13.78 13.41 13.78 7,126,279 13.578 0.00%
1994-06-21 0 56.00 56.00 56.50 55.50 56.50 1,297,945 72,711,380 56.020 13.66 13.66 13.78 13.53 13.78 5,322,851 13.660 -2.61%
1994-06-20 0 57.50 57.00 57.50 57.00 58.00 851,754 48,873,720 57.380 14.02 13.90 14.02 13.90 14.14 3,493,029 13.992 0.00%
1994-06-17 0 57.50 57.00 57.50 56.00 57.50 2,581,000 146,681,700 56.831 14.02 13.90 14.02 13.66 14.02 10,584,639 13.858 -0.86%
1994-06-16 0 58.00 57.50 58.00 57.50 59.50 1,938,000 113,874,750 58.759 14.14 14.02 14.14 14.02 14.51 7,947,706 14.328 -1.69%
1994-06-15 0 59.00 58.50 59.00 58.00 59.00 2,349,000 137,748,250 58.641 14.39 14.26 14.39 14.14 14.39 9,633,211 14.299 0.85%
1994-06-10 0 58.50 58.50 59.00 57.50 60.00 2,632,102 153,920,861 58.478 14.26 14.26 14.39 14.02 14.63 10,794,207 14.260 -0.85%
1994-06-09 0 59.00 58.50 59.00 59.00 60.00 3,343,589 198,639,795 59.409 14.39 14.26 14.39 14.39 14.63 13,712,004 14.487 1.72%
1994-06-08 0 58.00 58.00 58.50 56.50 59.00 1,499,500 86,955,480 57.990 14.14 14.14 14.26 13.78 14.39 6,149,425 14.140 -0.85%
1994-06-07 0 58.50 58.50 59.00 58.00 60.50 1,361,093 80,946,856 59.472 14.26 14.26 14.39 14.14 14.75 5,581,820 14.502 -2.50%
1994-06-06 0 60.00 59.50 60.00 59.00 60.00 1,344,500 80,438,500 59.828 14.63 14.51 14.63 14.39 14.63 5,513,773 14.589 2.56%
1994-06-03 0 58.50 58.50 59.00 58.00 59.00 802,781 47,028,377 58.582 14.26 14.26 14.39 14.14 14.39 3,292,192 14.285 0.00%
1994-06-02 0 58.50 58.50 59.00 58.00 60.00 2,609,524 154,790,080 59.317 14.26 14.26 14.39 14.14 14.63 10,701,615 14.464 -4.10%
1994-06-01 0 61.00 60.50 61.00 60.00 61.00 2,805,060 169,970,772 60.594 14.87 14.75 14.87 14.63 14.87 11,503,505 14.776 1.67%
1994-05-31 0 60.00 59.50 60.00 59.50 60.50 600,400 36,052,200 60.047 14.63 14.51 14.63 14.51 14.75 2,462,231 14.642 0.00%
1994-05-30 0 60.00 59.50 60.00 59.50 61.00 1,946,510 117,230,330 60.226 14.63 14.51 14.63 14.51 14.87 7,982,606 14.686 0.00%
1994-05-27 0 60.00 59.50 60.00 59.50 62.00 4,207,769 254,931,479 60.586 14.63 14.51 14.63 14.51 15.12 17,255,992 14.774 -0.83%
1994-05-26 0 60.50 60.50 61.00 58.50 62.50 5,137,719 313,920,031 61.101 14.75 14.75 14.87 14.26 15.24 21,069,702 14.899 1.68%
1994-05-25 0 59.50 59.00 59.50 58.50 60.50 2,525,103 150,960,124 59.784 14.51 14.39 14.51 14.26 14.75 10,355,406 14.578 1.71%
1994-05-24 0 58.50 58.00 59.00 58.00 59.50 1,733,400 101,978,900 58.832 14.26 14.14 14.39 14.14 14.51 7,108,645 14.346 0.00%
1994-05-23 0 58.50 58.50 59.00 58.00 59.50 1,328,000 78,307,000 58.966 14.26 14.26 14.39 14.14 14.51 5,446,106 14.379 0.00%
1994-05-20 0 58.50 58.50 59.00 58.00 59.50 2,011,977 118,383,541 58.839 14.26 14.26 14.39 14.14 14.51 8,251,085 14.348 1.74%
1994-05-19 0 57.50 57.00 57.50 57.00 58.50 1,602,000 92,611,000 57.810 14.02 13.90 14.02 13.90 14.26 6,569,776 14.097 -2.54%
1994-05-18 0 59.00 58.50 59.00 56.50 59.00 3,978,500 230,749,250 57.999 14.39 14.26 14.39 13.78 14.39 16,315,764 14.143 6.31%
1994-05-17 0 55.50 55.00 56.00 55.50 57.50 1,449,601 81,726,954 56.379 13.53 13.41 13.66 13.53 14.02 5,944,790 13.748 -3.48%
1994-05-16 0 57.50 57.50 58.00 57.00 58.50 1,063,152 61,493,990 57.841 14.02 14.02 14.14 13.90 14.26 4,359,969 14.104 -0.86%
1994-05-13 0 58.00 58.00 58.50 57.00 58.50 1,770,019 102,100,187 57.683 14.14 14.14 14.26 13.90 14.26 7,258,819 14.066 2.65%
1994-05-12 0 56.50 56.50 57.00 55.50 57.00 2,310,796 130,571,382 56.505 13.78 13.78 13.90 13.53 13.90 9,476,537 13.778 0.62%
1994-05-11 0 57.00 57.00 57.50 55.00 57.50 3,490,500 196,318,500 56.244 13.69 13.69 13.81 13.21 13.81 14,531,177 13.510 6.54%
1994-05-10 0 53.50 53.50 54.00 52.00 54.50 2,622,500 139,147,500 53.059 12.85 12.85 12.97 12.49 13.09 10,917,637 12.745 0.94%
1994-05-09 0 53.00 52.50 53.00 52.00 53.00 1,632,000 85,738,250 52.536 12.73 12.61 12.73 12.49 12.73 6,794,121 12.619 0.00%
1994-05-06 0 53.00 52.50 53.00 52.50 54.00 2,353,303 124,733,302 53.004 12.73 12.61 12.73 12.61 12.97 9,796,952 12.732 2.91%
1994-05-05 0 51.50 51.50 52.00 50.00 52.00 2,940,014 149,817,934 50.958 12.37 12.37 12.49 12.01 12.49 12,239,468 12.241 -0.96%
1994-05-04 0 52.00 51.50 52.00 51.50 54.50 2,713,000 143,875,000 53.032 12.49 12.37 12.49 12.37 13.09 11,294,394 12.739 -4.59%
1994-05-03 0 54.50 54.00 55.00 54.00 55.00 1,622,500 88,198,750 54.360 13.09 12.97 13.21 12.97 13.21 6,754,572 13.058 -0.91%
1994-05-02 0 55.00 55.00 55.50 54.50 55.50 817,000 44,983,750 55.060 13.21 13.21 13.33 13.09 13.33 3,401,224 13.226 -0.90%
1994-04-29 0 55.50 55.50 56.00 54.50 57.00 1,908,615 106,197,825 55.641 13.33 13.33 13.45 13.09 13.69 7,945,687 13.365 -3.48%
1994-04-28 0 57.50 57.00 57.50 56.50 57.50 1,303,000 74,603,250 57.255 13.81 13.69 13.81 13.57 13.81 5,424,473 13.753 0.00%
1994-04-27 0 57.50 57.00 57.50 57.00 58.00 2,086,500 120,036,750 57.530 13.81 13.69 13.81 13.69 13.93 8,686,234 13.819 0.00%
1994-04-26 0 57.50 57.00 57.50 56.00 59.00 2,811,436 161,955,594 57.606 13.81 13.69 13.81 13.45 14.17 11,704,189 13.837 2.68%
1994-04-25 0 56.00 55.50 56.00 55.50 57.50 1,366,846 77,249,301 56.516 13.45 13.33 13.45 13.33 13.81 5,690,268 13.576 -0.88%
1994-04-22 0 56.50 56.00 56.50 55.00 57.50 2,792,276 157,556,666 56.426 13.57 13.45 13.57 13.21 13.81 11,624,425 13.554 3.67%
1994-04-21 0 54.50 54.00 55.00 53.50 55.00 2,342,124 127,459,203 54.420 13.09 12.97 13.21 12.85 13.21 9,750,413 13.072 -2.68%
1994-04-20 0 56.00 55.50 56.00 56.00 57.00 567,900 31,916,850 56.202 13.45 13.33 13.45 13.45 13.69 2,364,204 13.500 -0.88%
1994-04-19 0 56.50 56.50 57.00 56.00 57.50 2,171,500 123,010,250 56.648 13.57 13.57 13.69 13.45 13.81 9,040,095 13.607 -1.74%
1994-04-18 0 57.50 57.50 58.00 56.50 58.00 2,328,500 134,339,250 57.693 13.81 13.81 13.93 13.57 13.93 9,693,696 13.858 0.00%
1994-04-15 0 57.50 57.00 57.50 56.50 58.50 4,682,100 271,206,250 57.924 13.81 13.69 13.81 13.57 14.05 19,491,884 13.914 0.00%
1994-04-14 0 57.50 57.00 57.50 57.00 58.50 2,092,198 121,079,414 57.872 13.81 13.69 13.81 13.69 14.05 8,709,955 13.901 -1.71%
1994-04-13 0 58.50 58.00 58.50 57.50 59.00 3,762,020 219,779,370 58.421 14.05 13.93 14.05 13.81 14.17 15,661,532 14.033 0.86%
1994-04-12 0 58.00 57.50 58.00 57.00 58.50 4,428,563 255,678,278 57.734 13.93 13.81 13.93 13.69 14.05 18,436,393 13.868 2.65%
1994-04-11 0 56.50 56.50 57.00 55.50 57.00 2,221,400 124,556,850 56.071 13.57 13.57 13.69 13.33 13.69 9,247,831 13.469 0.89%
1994-04-08 0 56.00 55.50 56.00 55.50 56.50 841,500 46,996,750 55.849 13.45 13.33 13.45 13.33 13.57 3,503,219 13.415 0.00%
1994-04-07 0 56.00 55.50 56.00 55.00 56.00 2,206,111 122,627,394 55.585 13.45 13.33 13.45 13.21 13.45 9,184,182 13.352 0.90%
1994-04-06 0 55.50 55.00 55.50 54.00 57.00 3,340,501 186,794,855 55.918 13.33 13.21 13.33 12.97 13.69 13,906,721 13.432 3.74%
1994-03-31 0 53.50 53.50 54.00 52.50 54.00 2,422,400 128,822,450 53.180 12.85 12.85 12.97 12.61 12.97 10,084,607 12.774 -0.93%
1994-03-30 0 54.00 54.00 55.00 54.00 55.50 1,965,500 107,298,750 54.591 12.97 12.97 13.21 12.97 13.33 8,182,503 13.113 -2.70%
1994-03-29 0 55.50 55.50 56.00 54.50 56.00 2,028,500 112,629,000 55.523 13.33 13.33 13.45 13.09 13.45 8,444,776 13.337 1.83%
1994-03-28 0 54.50 54.00 54.50 54.00 56.50 2,331,500 128,638,750 55.174 13.09 12.97 13.09 12.97 13.57 9,706,185 13.253 -3.54%
1994-03-25 0 56.50 56.00 57.00 56.00 58.00 3,131,000 179,362,000 57.286 13.57 13.45 13.69 13.45 13.93 13,034,555 13.761 -2.59%
1994-03-24 0 58.00 57.50 58.00 56.50 59.50 5,179,744 298,894,544 57.705 13.93 13.81 13.93 13.57 14.29 21,563,608 13.861 -0.85%
1994-03-23 0 58.50 58.50 59.00 53.50 59.50 5,874,232 329,412,076 56.077 14.05 14.05 14.17 12.85 14.29 24,454,807 13.470 10.38%
1994-03-22 0 53.00 52.50 53.00 50.00 54.50 3,256,915 170,214,000 52.262 12.73 12.61 12.73 12.01 13.09 13,558,747 12.554 4.95%
1994-03-21 0 50.50 50.00 50.50 50.00 53.00 4,741,328 242,520,900 51.150 12.13 12.01 12.13 12.01 12.73 19,738,454 12.287 -3.81%
1994-03-18 0 52.50 52.50 53.00 50.50 53.00 6,637,414 343,690,479 51.781 12.61 12.61 12.73 12.13 12.73 27,631,983 12.438 0.00%
1994-03-17 0 52.50 52.00 53.00 51.50 54.00 2,565,300 135,570,850 52.848 12.61 12.49 12.73 12.37 12.97 10,679,509 12.694 -1.87%
1994-03-16 0 53.50 54.00 54.50 53.50 55.50 2,683,537 146,201,174 54.481 12.85 12.97 13.09 12.85 13.33 11,171,738 13.087 -1.83%
1994-03-15 0 54.50 54.50 55.00 54.00 56.50 3,294,542 183,406,150 55.670 13.09 13.09 13.21 12.97 13.57 13,715,391 13.372 -0.91%
1994-03-14 0 55.00 55.00 55.50 52.50 55.50 2,753,182 147,809,526 53.687 13.21 13.21 13.33 12.61 13.33 11,461,674 12.896 3.77%
1994-03-11 0 53.00 53.00 53.50 51.50 53.50 1,978,996 103,774,611 52.438 12.73 12.73 12.85 12.37 12.85 8,238,688 12.596 0.00%
1994-03-10 0 53.00 52.50 53.00 52.50 54.00 2,868,500 152,445,000 53.145 12.73 12.61 12.73 12.61 12.97 11,941,750 12.766 -2.75%
1994-03-09 0 54.50 54.00 54.50 53.50 55.50 2,417,625 131,026,187 54.196 13.09 12.97 13.09 12.85 13.33 10,064,729 13.018 -2.68%
1994-03-08 0 56.00 56.00 56.50 56.00 57.00 2,431,000 137,071,750 56.385 13.45 13.45 13.57 13.45 13.69 10,120,410 13.544 1.82%
1994-03-07 0 55.00 55.50 56.00 54.50 56.00 1,352,000 74,576,500 55.160 13.21 13.33 13.45 13.09 13.45 5,628,463 13.250 1.85%
1994-03-04 0 54.00 53.50 54.00 53.00 54.50 1,181,126 63,600,652 53.847 12.97 12.85 12.97 12.73 13.09 4,917,104 12.935 1.89%
1994-03-03 0 53.00 52.50 53.00 52.00 54.00 2,569,242 136,020,521 52.942 12.73 12.61 12.73 12.49 12.97 10,695,920 12.717 -0.93%
1994-03-02 0 53.50 53.00 53.50 52.00 54.00 2,412,256 128,575,306 53.301 12.85 12.73 12.85 12.49 12.97 10,042,377 12.803 0.00%
1994-03-01 0 53.50 52.50 53.50 53.00 55.50 2,167,900 118,688,050 54.748 12.85 12.61 12.85 12.73 13.33 9,025,108 13.151 -2.73%
1994-02-28 0 55.00 54.50 55.00 53.00 55.50 2,580,001 140,516,302 54.464 13.21 13.09 13.21 12.73 13.33 10,740,711 13.083 2.80%
1994-02-25 0 53.50 52.50 53.00 51.00 53.50 4,719,000 247,878,900 52.528 12.85 12.61 12.73 12.25 12.85 19,645,501 12.618 -2.73%
1994-02-24 0 55.00 55.00 55.50 53.50 56.00 2,671,500 146,494,250 54.836 13.21 13.21 13.33 12.85 13.45 11,121,627 13.172 -1.79%
1994-02-23 0 56.00 55.50 56.00 55.00 56.50 2,412,227 135,055,403 55.988 13.45 13.33 13.45 13.21 13.57 10,042,257 13.449 0.00%
1994-02-22 0 56.00 55.50 56.00 53.50 56.50 3,272,100 179,985,225 55.006 13.45 13.33 13.45 12.85 13.57 13,621,963 13.213 1.82%
1994-02-21 0 55.00 54.50 55.00 54.50 57.50 3,072,659 169,858,348 55.281 13.21 13.09 13.21 13.09 13.81 12,791,678 13.279 -4.35%
1994-02-18 0 57.50 57.00 57.50 57.00 59.00 2,007,500 115,778,000 57.673 13.81 13.69 13.81 13.69 14.17 8,357,352 13.853 0.00%
1994-02-17 0 57.50 57.50 58.00 55.00 58.00 4,895,097 279,214,509 57.040 13.81 13.81 13.93 13.21 13.93 20,378,604 13.701 0.00%
1994-02-16 0 57.50 57.00 58.00 57.00 62.00 4,068,115 243,422,826 59.837 13.81 13.69 13.93 13.69 14.89 16,935,825 14.373 -6.50%
1994-02-15 0 61.50 61.00 61.50 59.00 61.50 3,656,157 219,140,342 59.937 14.77 14.65 14.77 14.17 14.77 15,220,817 14.397 0.00%
1994-02-14 0 61.50 60.50 61.50 60.00 62.50 4,135,026 254,400,284 61.523 14.77 14.53 14.77 14.41 15.01 17,214,380 14.778 -3.91%
1994-02-09 0 64.00 63.50 64.00 63.00 65.00 2,089,443 134,203,616 64.229 15.37 15.25 15.37 15.13 15.61 8,698,486 15.428 2.40%
1994-02-08 0 62.50 62.50 63.00 60.00 63.50 4,867,000 301,082,750 61.862 15.01 15.01 15.13 14.41 15.25 20,261,635 14.860 0.00%
1994-02-07 0 62.50 62.00 62.50 61.50 64.00 4,826,600 304,194,250 63.025 15.01 14.89 15.01 14.77 15.37 20,093,447 15.139 -6.02%
1994-02-04 0 66.50 66.00 66.50 64.50 66.50 4,621,008 303,201,704 65.614 15.97 15.85 15.97 15.49 15.97 19,237,554 15.761 3.91%
1994-02-03 0 64.00 63.50 64.00 63.50 65.00 3,594,300 230,257,850 64.062 15.37 15.25 15.37 15.25 15.61 14,963,303 15.388 0.00%
1994-02-02 0 64.00 63.50 64.00 63.50 66.00 4,132,010 268,620,430 65.010 15.37 15.25 15.37 15.25 15.85 17,201,824 15.616 -1.54%
1994-02-01 0 65.00 64.50 65.00 64.00 65.50 4,293,836 277,296,200 64.580 15.61 15.49 15.61 15.37 15.73 17,875,516 15.513 2.36%
1994-01-31 0 63.50 63.50 64.00 62.00 64.00 3,747,778 238,389,097 63.608 15.25 15.25 15.37 14.89 15.37 15,602,242 15.279 0.79%
1994-01-28 0 63.00 62.50 63.00 62.50 65.00 3,176,800 202,974,530 63.893 15.13 15.01 15.13 15.01 15.61 13,225,223 15.348 -0.79%
1994-01-27 0 63.50 63.00 63.50 62.50 64.00 4,073,350 257,619,225 63.245 15.25 15.13 15.25 15.01 15.37 16,957,619 15.192 0.79%
1994-01-26 0 63.00 62.50 63.00 62.00 65.00 2,426,000 154,040,000 63.495 15.13 15.01 15.13 14.89 15.61 10,099,594 15.252 -4.55%
1994-01-25 0 66.00 65.50 66.00 64.50 66.50 3,250,000 213,307,500 65.633 15.85 15.73 15.85 15.49 15.97 13,529,960 15.766 0.00%
1994-01-24 0 66.00 65.50 66.00 64.50 67.50 4,008,893 267,000,380 66.602 15.85 15.73 15.85 15.49 16.21 16,689,280 15.998 3.13%
1994-01-21 0 64.00 64.00 64.50 61.50 65.00 2,605,700 164,754,200 63.228 15.37 15.37 15.49 14.77 15.61 10,847,697 15.188 2.40%
1994-01-20 0 62.50 62.50 63.00 61.50 64.50 3,570,063 225,639,875 63.203 15.01 15.01 15.13 14.77 15.49 14,862,402 15.182 -1.57%
1994-01-19 0 63.50 62.50 63.50 60.00 63.50 5,206,416 322,348,878 61.914 15.25 15.01 15.25 14.41 15.25 21,674,646 14.872 6.72%
1994-01-18 0 59.50 59.00 59.50 58.50 60.50 2,295,652 136,922,177 59.644 14.29 14.17 14.29 14.05 14.53 9,556,947 14.327 2.59%
1994-01-17 0 58.00 58.00 58.50 58.00 60.50 1,790,660 105,263,680 58.785 13.93 13.93 14.05 13.93 14.53 7,454,633 14.121 -1.69%
1994-01-14 0 59.00 58.50 59.00 55.00 59.00 5,057,723 291,344,950 57.604 14.17 14.05 14.17 13.21 14.17 21,055,627 13.837 10.28%
1994-01-13 0 53.50 53.00 53.50 52.50 57.00 7,047,300 382,283,100 54.245 12.85 12.73 12.85 12.61 13.69 29,338,364 13.030 -6.96%
1994-01-12 0 57.50 57.00 57.50 56.00 59.00 3,534,000 202,972,500 57.434 13.81 13.69 13.81 13.45 14.17 14,712,270 13.796 -4.17%
1994-01-11 0 60.00 59.50 60.00 59.50 63.50 4,353,585 266,807,358 61.285 14.41 14.29 14.41 14.29 15.25 18,124,255 14.721 -2.44%
1994-01-10 0 61.50 61.00 61.50 60.00 62.00 5,473,200 335,407,590 61.282 14.77 14.65 14.77 14.41 14.89 22,785,285 14.720 3.36%
1994-01-07 0 59.50 59.00 59.50 56.50 62.00 13,100,200 771,801,550 58.915 14.29 14.17 14.29 13.57 14.89 54,536,977 14.152 -7.03%
1994-01-06 0 64.00 64.00 64.50 63.00 68.00 6,157,615 401,647,751 65.228 15.37 15.37 15.49 15.13 16.33 25,634,548 15.668 -6.57%
1994-01-05 0 68.50 68.00 68.50 67.00 69.50 4,025,326 275,405,016 68.418 16.45 16.33 16.45 16.09 16.69 16,757,692 16.435 -0.72%
1994-01-04 0 69.00 68.50 69.00 68.50 71.00 2,468,955 172,408,180 69.830 16.57 16.45 16.57 16.45 17.05 10,278,419 16.774 -0.72%
1994-01-03 0 69.50 69.00 69.50 68.50 70.00 1,027,561 71,154,776 69.246 16.69 16.57 16.69 16.45 16.81 4,277,803 16.633

Copyright & disclaimer, Privacy policy

Back to top