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
2026-11-09 0 113.6 113.2 113.6 110.4 113.9 982,014 111,233,178 113.27 113.6 113.2 113.6 110.4 113.9 982,014 113.27 1.25%
2026-11-06 0 112.2 112.0 112.2 108.0 112.8 1,244,363 139,174,759 111.84 112.2 112.0 112.2 108.0 112.8 1,244,363 111.84 0.00%
2026-11-05 0 112.2 112.0 112.2 108.5 112.2 1,189,298 132,715,838 111.59 112.2 112.0 112.2 108.5 112.2 1,189,298 111.59 3.22%
2026-11-04 0 108.7 108.6 108.7 105.5 108.8 1,440,331 155,416,741 107.90 108.7 108.6 108.7 105.5 108.8 1,440,331 107.90 1.78%
2026-11-03 0 106.8 106.8 106.9 104.9 106.8 728,062 77,472,568 106.41 106.8 106.8 106.9 104.9 106.8 728,062 106.41 0.28%
2026-11-02 0 106.5 106.1 106.5 105.6 107.6 604,912 64,420,123 106.50 106.5 106.1 106.5 105.6 107.6 604,912 106.50 0.09%
2026-10-30 0 106.4 106.1 106.4 103.6 106.5 828,665 87,891,856 106.06 106.4 106.1 106.4 103.6 106.5 828,665 106.06 1.33%
2026-10-29 0 105.0 104.9 105.0 104.6 107.3 466,771 49,266,341 105.55 105.0 104.9 105.0 104.6 107.3 466,771 105.55 -0.38%
2026-10-28 0 105.4 105.3 105.4 104.2 107.2 569,105 60,013,922 105.45 105.4 105.3 105.4 104.2 107.2 569,105 105.45 -1.40%
2026-10-27 0 106.9 106.9 107.0 105.0 106.9 809,156 85,998,738 106.28 106.9 106.9 107.0 105.0 106.9 809,156 106.28 1.04%
2026-10-26 0 105.8 105.7 105.8 103.1 106.2 816,159 86,105,666 105.50 105.8 105.7 105.8 103.1 106.2 816,159 105.50 2.22%
2026-10-23 0 103.5 103.5 103.6 102.2 104.7 1,122,735 116,372,774 103.65 103.5 103.5 103.6 102.2 104.7 1,122,735 103.65 0.68%
2026-10-22 0 102.8 102.8 102.9 102.3 106.5 1,224,528 126,190,582 103.05 102.8 102.8 102.9 102.3 106.5 1,224,528 103.05 -2.56%
2026-10-21 0 105.5 105.4 105.5 104.3 106.0 698,555 73,576,449 105.33 105.5 105.4 105.5 104.3 106.0 698,555 105.33 1.15%
2026-10-20 0 104.3 104.2 104.3 103.1 105.4 1,181,618 123,191,308 104.26 104.3 104.2 104.3 103.1 105.4 1,181,618 104.26 -1.04%
2026-10-16 0 105.4 104.7 105.4 101.6 105.4 1,762,723 184,769,609 104.82 105.4 104.7 105.4 101.6 105.4 1,762,723 104.82 3.13%
2026-10-15 0 102.2 101.9 102.2 100.4 102.4 969,632 98,895,305 101.99 102.2 101.9 102.2 100.4 102.4 969,632 101.99 0.20%
2026-10-14 0 102.0 102.0 102.1 101.8 104.9 1,155,133 118,212,923 102.34 102.0 102.0 102.1 101.8 104.9 1,155,133 102.34 -2.30%
2026-10-13 0 104.4 104.3 104.4 102.0 104.4 808,682 83,846,824 103.68 104.4 104.3 104.4 102.0 104.4 808,682 103.68 1.75%
2026-10-12 0 102.6 102.5 102.7 101.5 103.1 657,653 67,365,564 102.43 102.6 102.5 102.7 101.5 103.1 657,653 102.43 0.49%
2026-10-09 0 102.1 102.0 102.1 99.65 102.8 1,074,434 109,399,801 101.82 102.1 102.0 102.1 99.65 102.8 1,074,434 101.82 1.90%
2026-10-08 0 100.2 100.2 100.3 99.80 102.5 1,169,071 117,670,376 100.65 100.2 100.2 100.3 99.80 102.5 1,169,071 100.65 -1.28%
2026-10-07 0 101.5 101.4 101.5 99.20 101.6 776,924 78,558,056 101.11 101.5 101.4 101.5 99.20 101.6 776,924 101.11 1.40%
2026-10-06 0 100.1 100.1 100.2 99.40 101.9 564,618 56,603,971 100.25 100.1 100.1 100.2 99.40 101.9 564,618 100.25 -0.50%
2026-10-05 0 100.6 100.5 100.6 99.15 101.7 643,328 64,370,079 100.06 100.6 100.5 100.6 99.15 101.7 643,328 100.06 -0.59%
2026-10-02 0 101.2 101.1 101.2 99.45 101.2 1,437,513 144,838,555 100.76 101.2 101.1 101.2 99.45 101.2 1,437,513 100.76 -1.56%
2026-09-30 0 102.8 102.8 102.9 102.3 104.1 1,153,772 118,884,772 103.04 102.8 102.8 102.9 102.3 104.1 1,153,772 103.04 -0.39%
2026-09-29 0 103.2 103.2 103.3 102.1 104.5 1,417,655 146,677,550 103.46 103.2 103.2 103.3 102.1 104.5 1,417,655 103.46 -0.29%
2026-09-28 0 103.5 103.4 103.5 101.7 104.0 1,122,854 116,264,699 103.54 103.5 103.4 103.5 101.7 104.0 1,122,854 103.54 1.47%
2026-09-25 0 102.0 101.9 102.0 100.9 103.1 567,062 57,788,430 101.91 102.0 101.9 102.0 100.9 103.1 567,062 101.91 -1.73%
2026-09-24 0 103.8 103.7 103.8 102.6 104.4 872,223 90,231,935 103.45 103.8 103.7 103.8 102.6 104.4 872,223 103.45 0.97%
2026-09-23 0 102.8 102.7 102.8 101.4 103.4 1,099,525 113,092,654 102.86 102.8 102.7 102.8 101.4 103.4 1,099,525 102.86 0.78%
2026-09-22 0 102.0 102.0 102.1 100.8 103.3 779,166 79,462,338 101.98 102.0 102.0 102.1 100.8 103.3 779,166 101.98 0.10%
2026-09-21 0 101.9 101.8 101.9 99.55 102.0 904,322 91,545,767 101.23 101.9 101.8 101.9 99.55 102.0 904,322 101.23 1.90%
2026-09-18 0 100.0 99.95 100.0 98.70 100.6 1,939,070 193,659,752 99.872 100.0 99.95 100.0 98.70 100.6 1,939,070 99.872 0.30%
2026-09-17 0 99.70 99.70 99.75 96.95 101.7 1,627,288 160,454,292 98.602 99.70 99.70 99.75 96.95 101.7 1,627,288 98.602 -0.30%
2026-09-16 0 100.0 100.0 100.1 99.60 101.9 1,195,451 120,035,291 100.41 100.0 100.0 100.1 99.60 101.9 1,195,451 100.41 -0.99%
2026-09-15 0 101.0 100.9 101.0 100.1 103.4 1,023,253 103,420,819 101.07 101.0 100.9 101.0 100.1 103.4 1,023,253 101.07 -1.56%
2026-09-14 0 102.6 102.6 102.7 101.9 104.0 875,246 89,734,149 102.52 102.6 102.6 102.7 101.9 104.0 875,246 102.52 -1.25%
2026-09-11 0 103.9 103.8 103.9 103.1 106.7 1,208,260 125,595,525 103.95 103.9 103.8 103.9 103.1 106.7 1,208,260 103.95 -2.62%
2026-09-10 0 106.7 106.6 106.7 105.7 107.1 945,297 100,695,009 106.52 106.7 106.6 106.7 105.7 107.1 945,297 106.52 -0.37%
2026-09-09 0 107.1 106.4 107.1 104.9 107.9 1,613,415 171,656,594 106.39 107.1 106.4 107.1 104.9 107.9 1,613,415 106.39 0.85%
2026-09-08 0 107.7 107.6 107.7 106.0 108.6 1,291,998 139,162,768 107.71 106.2 106.1 106.2 104.5 107.1 1,310,247 106.21 0.94%
2026-09-07 0 106.7 106.4 106.8 106.0 107.3 409,645 43,767,682 106.84 105.2 104.9 105.3 104.5 105.8 415,431 105.35 0.38%
2026-09-04 0 106.3 106.2 106.3 105.4 107.0 921,117 98,010,636 106.40 104.8 104.7 104.8 103.9 105.5 934,127 104.92 1.92%
2026-09-03 0 104.3 104.1 104.3 104.1 106.8 1,057,804 111,219,558 105.14 102.8 102.7 102.8 102.7 105.3 1,072,745 103.68 -1.32%
2026-09-02 0 105.7 105.6 105.7 103.2 105.7 1,007,108 105,825,346 105.08 104.2 104.1 104.2 101.8 104.2 1,021,333 103.61 0.00%
2026-09-01 0 105.7 105.4 105.7 104.5 106.4 1,087,195 114,596,881 105.41 104.2 103.9 104.2 103.0 104.9 1,102,551 103.94 -0.75%
2026-08-31 0 106.5 106.5 106.6 104.6 106.5 2,243,363 238,229,528 106.19 105.0 105.0 105.1 103.1 105.0 2,275,049 104.71 1.43%
2026-08-28 0 105.0 104.9 105.0 103.2 106.0 883,956 92,452,797 104.59 103.5 103.4 103.5 101.8 104.5 896,441 103.13 -0.38%
2026-08-27 0 105.4 105.1 105.4 103.4 105.5 887,310 92,941,232 104.74 103.9 103.6 103.9 102.0 104.0 899,843 103.29 1.05%
2026-08-26 0 104.3 104.0 104.3 101.9 104.8 1,116,247 115,748,258 103.69 102.8 102.6 102.8 100.5 103.3 1,132,013 102.25 -0.76%
2026-08-25 0 105.1 105.0 105.1 103.4 105.2 810,153 84,798,570 104.67 103.6 103.5 103.6 102.0 103.7 821,596 103.21 0.86%
2026-08-24 0 104.2 104.1 104.2 103.0 105.5 919,771 95,623,620 103.96 102.7 102.7 102.7 101.6 104.0 932,762 102.52 -0.95%
2026-08-21 0 105.2 105.1 105.2 104.2 106.0 869,297 91,535,823 105.30 103.7 103.6 103.7 102.7 104.5 881,575 103.83 0.96%
2026-08-20 0 104.2 103.9 104.3 101.3 104.9 1,125,938 117,073,950 103.98 102.7 102.5 102.8 99.89 103.4 1,141,841 102.53 2.06%
2026-08-19 0 102.1 102.0 102.1 100.8 102.8 1,056,907 107,837,725 102.03 100.7 100.6 100.7 99.40 101.4 1,071,835 100.61 -1.16%
2026-08-18 0 103.3 103.2 103.3 102.4 103.4 912,062 93,993,137 103.06 101.9 101.8 101.9 101.0 102.0 924,944 101.62 0.58%
2026-08-17 0 102.7 102.6 102.7 101.0 103.9 980,278 100,905,683 102.94 101.3 101.2 101.3 99.59 102.5 994,124 101.50 0.98%
2026-08-14 0 101.7 101.6 101.7 101.0 103.9 759,174 77,332,282 101.86 100.3 100.2 100.3 99.59 102.5 769,897 100.44 -2.12%
2026-08-13 0 103.9 103.8 103.9 101.6 105.7 1,473,149 153,704,847 104.34 102.5 102.4 102.5 100.2 104.2 1,493,956 102.88 0.97%
2026-08-12 0 102.9 102.8 102.9 101.1 104.4 1,150,436 118,633,388 103.12 101.5 101.4 101.5 99.69 102.9 1,166,685 101.68 -1.53%
2026-08-11 0 104.5 104.1 104.5 103.8 105.3 1,222,757 127,623,982 104.37 103.0 102.7 103.0 102.4 103.8 1,240,028 102.92 0.87%
2026-08-10 0 103.6 103.1 103.6 97.50 103.9 1,953,317 200,366,977 102.58 102.2 101.7 102.2 96.14 102.5 1,980,906 101.15 4.70%
2026-08-07 0 98.95 98.90 98.95 96.00 102.5 1,814,880 180,012,433 99.187 97.57 97.52 97.57 94.66 101.1 1,840,514 97.806 2.38%
2026-08-06 0 96.65 96.65 96.70 92.45 97.20 1,368,983 130,576,953 95.382 95.30 95.30 95.35 91.16 95.85 1,388,319 94.054 0.31%
2026-08-05 0 96.35 96.30 96.35 94.95 98.60 906,299 87,417,942 96.456 95.01 94.96 95.01 93.63 97.23 919,100 95.113 -1.58%
2026-08-04 0 97.90 97.85 97.90 97.00 98.35 928,868 90,827,166 97.783 96.54 96.49 96.54 95.65 96.98 941,988 96.421 -0.05%
2026-08-03 0 97.95 97.85 97.95 96.00 99.80 1,367,783 132,968,243 97.214 96.59 96.49 96.59 94.66 98.41 1,387,102 95.860 -1.56%
2026-07-31 0 99.50 99.40 99.50 96.00 99.50 1,738,338 171,959,114 98.922 98.11 98.02 98.11 94.66 98.11 1,762,891 97.544 0.40%
2026-07-30 0 99.10 99.05 99.10 97.25 100.0 921,020 91,044,127 98.851 97.72 97.67 97.72 95.90 98.61 934,029 97.475 0.61%
2026-07-29 0 98.50 97.90 98.50 96.15 99.80 1,197,863 117,325,700 97.946 97.13 96.54 97.13 94.81 98.41 1,214,782 96.582 1.60%
2026-07-28 0 96.95 96.80 96.95 92.20 97.35 1,047,567 101,035,928 96.448 95.60 95.45 95.60 90.92 95.99 1,062,363 95.105 2.38%
2026-07-27 0 94.70 94.50 94.70 93.30 94.70 691,485 65,190,087 94.275 93.38 93.18 93.38 92.00 93.38 701,252 92.962 0.37%
2026-07-24 0 94.35 94.20 94.35 90.70 95.20 1,144,571 107,556,507 93.971 93.04 92.89 93.04 89.44 93.87 1,160,737 92.662 1.18%
2026-07-23 0 93.25 93.20 93.25 88.00 93.55 1,285,531 118,709,334 92.343 91.95 91.90 91.95 86.77 92.25 1,303,688 91.057 4.02%
2026-07-22 0 89.65 89.05 89.65 87.15 90.55 1,198,668 107,480,183 89.666 88.40 87.81 88.40 85.94 89.29 1,215,598 88.418 1.47%
2026-07-21 0 88.35 88.30 88.35 86.45 88.75 943,376 83,237,143 88.233 87.12 87.07 87.12 85.25 87.51 956,701 87.004 0.86%
2026-07-20 0 87.60 87.60 87.70 86.45 88.35 545,100 47,453,733 87.055 86.38 86.38 86.48 85.25 87.12 552,799 85.843 0.23%
2026-07-17 0 87.40 87.35 87.40 85.75 88.45 707,694 61,879,899 87.439 86.18 86.13 86.18 84.56 87.22 717,690 86.221 0.29%
2026-07-16 0 87.15 87.10 87.15 86.20 88.90 877,730 76,325,161 86.957 85.94 85.89 85.94 85.00 87.66 890,127 85.746 -0.57%
2026-07-15 0 87.65 87.60 87.65 87.00 88.75 540,038 47,501,925 87.960 86.43 86.38 86.43 85.79 87.51 547,666 86.735 0.75%
2026-07-14 0 87.00 86.95 87.00 86.05 87.65 833,209 72,411,346 86.907 85.79 85.74 85.79 84.85 86.43 844,977 85.696 -0.29%
2026-07-13 0 87.25 87.25 87.30 86.55 89.10 979,467 85,667,193 87.463 86.03 86.03 86.08 85.34 87.86 993,301 86.245 -0.40%
2026-07-10 0 87.60 87.45 87.60 83.20 87.70 1,731,878 149,031,963 86.052 86.38 86.23 86.38 82.04 86.48 1,756,340 84.854 5.73%
2026-07-09 0 82.85 82.60 82.85 82.25 83.95 741,461 61,520,298 82.972 81.70 81.45 81.70 81.10 82.78 751,934 81.816 -1.07%
2026-07-08 0 83.75 83.70 83.75 81.50 83.95 881,480 73,470,202 83.349 82.58 82.53 82.58 80.36 82.78 893,930 82.188 1.64%
2026-07-07 0 82.40 82.25 82.40 81.40 84.00 651,325 53,537,606 82.198 81.25 81.10 81.25 80.27 82.83 660,525 81.053 -0.96%
2026-07-06 0 83.20 83.05 83.20 81.65 83.80 535,079 44,464,387 83.099 82.04 81.89 82.04 80.51 82.63 542,637 81.941 0.73%
2026-07-03 0 82.60 82.60 82.65 81.10 82.80 471,215 38,775,911 82.289 81.45 81.45 81.50 79.97 81.65 477,871 81.143 1.85%
2026-07-02 0 81.10 81.00 81.10 79.85 81.70 906,912 73,195,264 80.708 79.97 79.87 79.97 78.74 80.56 919,721 79.584 -0.73%
2026-06-30 0 81.70 81.65 81.75 80.60 84.70 1,466,092 119,688,306 81.638 80.56 80.51 80.61 79.48 83.52 1,486,800 80.501 -2.16%
2026-06-29 0 83.50 82.80 83.55 81.05 83.65 870,895 72,453,707 83.195 82.34 81.65 82.39 79.92 82.48 883,196 82.036 0.66%
2026-06-26 0 82.95 82.70 82.95 81.75 84.35 985,247 81,502,241 82.723 81.79 81.55 81.79 80.61 83.18 999,163 81.571 -0.78%
2026-06-25 0 83.60 83.60 83.65 80.70 84.45 1,418,137 118,198,036 83.347 82.44 82.44 82.48 79.58 83.27 1,438,167 82.187 2.64%
2026-06-24 0 81.45 81.40 81.45 80.10 82.30 1,065,429 86,461,209 81.152 80.32 80.27 80.32 78.98 81.15 1,080,477 80.021 0.99%
2026-06-23 0 80.65 80.55 80.65 79.65 82.85 1,311,614 106,088,376 80.884 79.53 79.43 79.53 78.54 81.70 1,330,140 79.757 -0.98%
2026-06-22 0 81.45 81.25 81.45 81.00 83.80 1,207,561 98,424,922 81.507 80.32 80.12 80.32 79.87 82.63 1,224,617 80.372 -1.93%
2026-06-18 0 83.05 82.75 83.05 81.50 83.25 2,052,944 170,103,966 82.859 81.89 81.60 81.89 80.36 82.09 2,081,940 81.705 0.61%
2026-06-17 0 82.55 82.55 82.60 82.05 85.00 882,158 72,965,197 82.712 81.40 81.40 81.45 80.91 83.82 894,618 81.560 -2.37%
2026-06-16 0 84.55 84.05 84.55 83.20 84.80 756,975 63,837,819 84.333 83.37 82.88 83.37 82.04 83.62 767,667 83.158 1.20%
2026-06-15 0 83.55 83.55 83.60 83.05 84.50 616,329 51,509,453 83.575 82.39 82.39 82.44 81.89 83.32 625,034 82.411 0.72%
2026-06-12 0 82.95 82.95 83.05 82.50 84.10 954,156 79,267,482 83.076 81.79 81.79 81.89 81.35 82.93 967,633 81.919 1.16%
2026-06-11 0 82.00 81.95 82.00 80.45 82.65 948,694 77,568,890 81.764 80.86 80.81 80.86 79.33 81.50 962,094 80.625 0.43%
2026-06-10 0 81.65 81.25 81.65 79.70 82.10 787,450 63,846,375 81.080 80.51 80.12 80.51 78.59 80.96 798,572 79.951 -0.49%
2026-06-09 0 82.05 82.00 82.05 81.65 83.35 846,297 69,501,555 82.124 80.91 80.86 80.91 80.51 82.19 858,250 80.981 -1.68%
2026-06-08 0 83.45 83.30 83.45 81.05 83.45 643,654 53,252,896 82.735 82.29 82.14 82.29 79.92 82.29 652,745 81.583 0.18%
2026-06-05 0 83.30 83.25 83.30 82.50 85.65 936,411 78,321,099 83.640 82.14 82.09 82.14 81.35 84.46 949,637 82.475 -1.77%
2026-06-04 0 84.80 84.70 84.80 82.75 85.20 686,516 57,971,462 84.443 83.62 83.52 83.62 81.60 84.01 696,213 83.267 -0.24%
2026-06-03 0 85.00 84.85 85.00 83.60 85.15 1,140,208 96,391,534 84.539 83.82 83.67 83.82 82.44 83.96 1,156,313 83.361 1.31%
2026-06-02 0 83.90 83.75 83.90 81.95 84.00 1,093,521 91,147,701 83.352 82.73 82.58 82.73 80.81 82.83 1,108,966 82.192 0.90%
2026-06-01 0 83.15 83.10 83.15 80.30 83.35 863,035 71,336,935 82.658 81.99 81.94 81.99 79.18 82.19 875,225 81.507 1.90%
2026-05-29 0 81.60 81.60 81.65 80.90 82.10 3,697,661 301,587,701 81.562 80.46 80.46 80.51 79.77 80.96 3,749,888 80.426 -0.85%
2026-05-28 0 82.30 81.80 82.30 80.80 82.40 1,175,585 96,117,288 81.761 81.15 80.66 81.15 79.67 81.25 1,192,189 80.623 0.12%
2026-05-27 0 82.20 82.20 82.25 82.00 83.50 766,517 63,219,053 82.476 81.06 81.06 81.10 80.86 82.34 777,344 81.327 -1.26%
2026-05-26 0 83.25 83.20 83.25 83.00 84.75 749,224 62,492,199 83.409 82.09 82.04 82.09 81.84 83.57 759,806 82.248 -1.77%
2026-05-22 0 84.75 84.50 84.75 84.40 86.75 670,161 56,886,257 84.884 83.57 83.32 83.57 83.22 85.54 679,627 83.702 -0.59%
2026-05-21 0 85.25 85.25 85.30 84.85 86.50 744,260 63,542,316 85.377 84.06 84.06 84.11 83.67 85.30 754,772 84.187 -0.41%
2026-05-20 0 85.60 85.50 85.60 84.10 85.65 932,950 79,563,495 85.282 84.41 84.31 84.41 82.93 84.46 946,127 84.094 -0.06%
2026-05-19 0 85.65 85.65 85.90 85.20 86.90 509,381 43,688,631 85.768 84.46 84.46 84.70 84.01 85.69 516,576 84.574 -0.87%
2026-05-18 0 86.40 86.35 86.40 85.10 87.00 656,921 56,521,971 86.041 85.20 85.15 85.20 83.91 85.79 666,200 84.842 -0.69%
2026-05-15 0 87.00 86.90 87.00 86.20 88.55 785,896 68,318,150 86.930 85.79 85.69 85.79 85.00 87.32 796,996 85.720 -1.25%
2026-05-14 0 88.10 88.05 88.10 86.85 88.70 1,065,022 93,563,730 87.851 86.87 86.82 86.87 85.64 87.46 1,080,065 86.628 1.44%
2026-05-13 0 86.85 86.85 86.95 86.30 89.55 931,679 81,120,290 87.069 85.64 85.64 85.74 85.10 88.30 944,838 85.856 -2.74%
2026-05-12 0 89.30 89.30 89.35 88.85 90.45 461,878 41,259,897 89.331 88.06 88.06 88.11 87.61 89.19 468,402 88.087 -1.11%
2026-05-11 0 90.30 90.30 90.40 89.25 91.50 1,028,699 92,820,921 90.231 89.04 89.04 89.14 88.01 90.23 1,043,229 88.975 -0.93%
2026-05-08 0 91.15 91.15 91.40 89.00 91.55 1,113,805 101,003,089 90.683 89.88 89.88 90.13 87.76 90.27 1,129,537 89.420 0.05%
2026-05-07 0 91.10 90.95 91.10 88.00 91.50 1,221,372 110,779,239 90.701 89.83 89.68 89.83 86.77 90.23 1,238,623 89.437 3.52%
2026-05-06 0 88.00 87.95 88.00 85.45 88.00 1,007,369 88,167,230 87.522 86.77 86.73 86.77 84.26 86.77 1,021,597 86.303 2.74%
2026-05-05 0 85.65 85.60 85.65 84.45 86.00 783,417 66,808,604 85.278 84.46 84.41 84.46 83.27 84.80 794,482 84.091 -0.93%
2026-05-04 0 86.45 86.15 86.45 83.75 86.70 827,356 71,134,667 85.978 85.25 84.95 85.25 82.58 85.49 839,042 84.781 1.95%
2026-04-30 0 84.80 84.70 84.80 83.80 85.50 1,347,684 113,902,019 84.517 83.62 83.52 83.62 82.63 84.31 1,366,719 83.340 0.12%
2026-04-29 0 84.70 84.70 84.75 83.60 85.25 879,207 74,251,675 84.453 83.52 83.52 83.57 82.44 84.06 891,625 83.277 -0.29%
2026-04-28 0 84.95 84.65 84.95 83.55 85.00 781,687 66,284,198 84.796 83.77 83.47 83.77 82.39 83.82 792,728 83.615 0.89%
2026-04-27 0 84.20 84.15 84.20 83.35 84.60 504,125 42,364,662 84.036 83.03 82.98 83.03 82.19 83.42 511,245 82.866 -0.47%
2026-04-24 0 84.60 84.60 84.65 83.30 85.25 1,127,367 95,252,057 84.491 83.42 83.42 83.47 82.14 84.06 1,143,290 83.314 0.00%
2026-04-23 0 84.60 84.55 84.60 83.70 85.70 1,175,903 99,426,132 84.553 83.42 83.37 83.42 82.53 84.51 1,192,512 83.375 -0.47%
2026-04-22 0 85.00 84.90 85.05 84.60 86.65 828,388 70,442,856 85.036 83.82 83.72 83.87 83.42 85.44 840,088 83.852 -1.56%
2026-04-21 0 86.35 85.95 86.35 84.95 86.65 621,478 53,538,451 86.147 85.15 84.75 85.15 83.77 85.44 630,256 84.947 2.07%
2026-04-20 0 84.60 84.55 84.60 83.05 84.90 430,056 36,275,061 84.350 83.42 83.37 83.42 81.89 83.72 436,130 83.175 -0.12%
2026-04-17 0 84.70 84.70 84.75 83.55 86.45 1,020,178 85,954,991 84.255 83.52 83.52 83.57 82.39 85.25 1,034,587 83.081 -1.51%
2026-04-16 0 86.00 85.90 86.00 85.00 87.75 1,225,701 105,281,152 85.895 84.80 84.70 84.80 83.82 86.53 1,243,013 84.698 0.29%
2026-04-15 0 85.75 85.70 85.75 85.45 87.30 1,137,585 97,766,078 85.942 84.56 84.51 84.56 84.26 86.08 1,153,653 84.745 -0.87%
2026-04-14 0 86.50 86.45 86.50 85.25 87.20 630,157 54,441,245 86.393 85.30 85.25 85.30 84.06 85.99 639,058 85.190 0.17%
2026-04-13 0 86.35 86.35 86.40 85.55 87.30 1,135,043 97,959,443 86.305 85.15 85.15 85.20 84.36 86.08 1,151,075 85.103 -2.10%
2026-04-10 0 88.20 88.00 88.20 87.25 88.80 1,513,462 133,215,084 88.020 86.97 86.77 86.97 86.03 87.56 1,534,839 86.794 0.40%
2026-04-09 0 87.85 87.50 87.90 85.25 88.00 1,615,498 141,027,556 87.297 86.63 86.28 86.68 84.06 86.77 1,638,316 86.081 2.33%
2026-04-08 0 85.85 85.80 85.85 85.45 88.05 1,682,257 144,783,768 86.065 84.65 84.61 84.65 84.26 86.82 1,706,018 84.867 1.00%
2026-04-02 0 87.50 87.00 87.50 86.25 87.50 1,477,417 128,500,471 86.976 83.82 83.34 83.82 82.62 83.82 1,542,352 83.315 0.52%
2026-04-01 0 87.05 86.85 87.05 86.00 87.80 1,569,590 136,396,760 86.900 83.39 83.19 83.39 82.38 84.10 1,638,576 83.241 1.99%
2026-03-31 0 85.35 85.30 85.35 84.50 86.05 1,018,413 86,717,183 85.149 81.76 81.71 81.76 80.94 82.43 1,063,174 81.564 0.06%
2026-03-30 0 85.30 85.25 85.30 83.90 85.55 840,609 71,416,692 84.958 81.71 81.66 81.71 80.37 81.95 877,555 81.381 -0.47%
2026-03-27 0 85.70 85.70 85.75 84.95 86.55 1,391,083 119,179,848 85.674 82.09 82.09 82.14 81.37 82.91 1,452,223 82.067 -0.17%
2026-03-26 0 85.85 85.85 85.95 85.05 88.30 1,566,415 135,240,903 86.338 82.24 82.24 82.33 81.47 84.58 1,635,261 82.703 -1.27%
2026-03-25 0 86.95 86.95 87.00 86.15 87.80 1,962,832 170,201,153 86.712 83.29 83.29 83.34 82.52 84.10 2,049,101 83.061 0.87%
2026-03-24 0 86.20 86.10 86.20 84.90 86.75 1,239,715 106,670,831 86.045 82.57 82.48 82.57 81.33 83.10 1,294,202 82.422 1.29%
2026-03-23 0 85.10 85.05 85.10 84.35 87.30 2,072,035 177,935,338 85.875 81.52 81.47 81.52 80.80 83.62 2,163,104 82.259 -3.84%
2026-03-20 0 88.50 88.45 88.50 87.20 89.80 2,458,257 218,046,540 88.700 84.77 84.73 84.77 83.53 86.02 2,566,301 84.965 -0.11%
2026-03-19 0 88.60 88.55 88.60 87.00 89.50 1,405,496 124,806,093 88.799 84.87 84.82 84.87 83.34 85.73 1,467,270 85.060 -0.17%
2026-03-18 0 88.75 88.60 88.75 87.15 88.90 1,847,427 163,034,143 88.249 85.01 84.87 85.01 83.48 85.16 1,928,624 84.534 1.20%
2026-03-17 0 87.70 87.45 87.70 86.00 87.90 2,319,150 202,906,664 87.492 84.01 83.77 84.01 82.38 84.20 2,421,080 83.808 1.86%
2026-03-16 0 86.10 85.95 86.10 84.00 86.65 1,667,956 143,013,011 85.741 82.48 82.33 82.48 80.46 83.00 1,741,265 82.132 0.94%
2026-03-13 0 85.30 85.25 85.30 82.80 88.30 3,643,867 314,753,017 86.379 81.71 81.66 81.71 79.31 84.58 3,804,020 82.742 3.08%
2026-03-12 0 82.75 82.40 82.75 78.65 82.75 2,104,906 170,604,073 81.051 79.27 78.93 79.27 75.34 79.27 2,197,420 77.638 1.85%
2026-03-11 0 81.25 81.20 81.25 79.60 81.40 1,157,416 93,429,176 80.722 77.83 77.78 77.83 76.25 77.97 1,208,286 77.324 0.62%
2026-03-10 0 80.75 80.70 80.75 79.30 80.75 1,141,227 91,542,746 80.214 77.35 77.30 77.35 75.96 77.35 1,191,386 76.837 1.76%
2026-03-09 0 79.35 79.30 79.35 78.05 80.15 1,447,860 114,290,335 78.937 76.01 75.96 76.01 74.76 76.78 1,511,496 75.614 -2.46%
2026-03-06 0 81.35 81.25 81.35 80.40 82.20 1,574,973 127,592,346 81.012 77.93 77.83 77.93 77.02 78.74 1,644,195 77.602 -0.61%
2026-03-05 0 81.85 81.45 81.85 80.70 82.75 1,310,082 107,143,851 81.784 78.40 78.02 78.40 77.30 79.27 1,367,662 78.341 2.96%
2026-03-04 0 79.50 79.45 79.50 79.15 82.00 1,525,397 122,203,978 80.113 76.15 76.11 76.15 75.82 78.55 1,592,440 76.740 -2.63%
2026-03-03 0 81.65 81.60 81.65 81.25 84.45 1,164,603 95,980,316 82.415 78.21 78.16 78.21 77.83 80.89 1,215,789 78.945 -0.67%
2026-03-02 0 82.20 82.15 82.20 81.55 84.40 1,640,198 135,501,139 82.613 78.74 78.69 78.74 78.12 80.85 1,712,287 79.135 -2.32%
2026-02-27 0 84.15 84.10 84.15 81.00 84.95 2,197,361 184,209,022 83.832 80.61 80.56 80.61 77.59 81.37 2,293,938 80.303 3.00%
2026-02-26 0 81.70 81.70 81.75 81.45 83.50 1,285,980 105,575,909 82.098 78.26 78.26 78.31 78.02 79.98 1,342,501 78.641 -1.33%
2026-02-25 0 82.80 82.80 82.85 81.80 83.40 915,641 75,830,795 82.817 79.31 79.31 79.36 78.36 79.89 955,885 79.330 0.98%
2026-02-24 0 82.00 81.90 82.00 81.10 82.80 918,671 75,354,853 82.026 78.55 78.45 78.55 77.69 79.31 959,048 78.573 0.43%
2026-02-23 0 81.65 81.60 81.65 80.05 81.65 656,702 53,205,445 81.019 78.21 78.16 78.21 76.68 78.21 685,565 77.608 1.43%
2026-02-20 0 80.50 80.40 80.50 79.10 81.50 1,442,698 116,363,008 80.657 77.11 77.02 77.11 75.77 78.07 1,506,107 77.261 1.00%
2026-02-16 0 79.70 79.70 79.85 79.25 80.80 664,215 52,912,599 79.662 76.34 76.34 76.49 75.91 77.40 693,408 76.308 -0.38%
2026-02-13 0 80.00 79.95 80.00 79.50 80.10 1,021,726 81,615,205 79.880 76.63 76.58 76.63 76.15 76.73 1,066,632 76.517 -1.17%
2026-02-12 0 80.95 80.35 80.95 79.85 82.65 1,599,001 128,872,524 80.596 77.54 76.97 77.54 76.49 79.17 1,669,279 77.202 -2.41%
2026-02-11 0 82.95 82.65 82.95 79.70 82.95 1,388,799 113,174,208 81.491 79.46 79.17 79.46 76.34 79.46 1,449,839 78.060 3.95%
2026-02-10 0 79.80 79.75 79.80 78.70 79.80 1,304,517 103,638,419 79.446 76.44 76.39 76.44 75.39 76.44 1,361,852 76.101 0.44%
2026-02-09 0 79.45 79.35 79.45 78.00 79.55 1,233,426 97,622,219 79.147 76.11 76.01 76.11 74.72 76.20 1,287,637 75.815 1.21%
2026-02-06 0 78.50 78.30 78.50 77.35 78.70 813,226 63,705,704 78.337 75.20 75.00 75.20 74.09 75.39 848,968 75.039 0.38%
2026-02-05 0 78.20 78.15 78.20 77.05 78.50 1,153,334 90,116,040 78.135 74.91 74.86 74.91 73.81 75.20 1,204,025 74.846 -0.26%
2026-02-04 0 78.40 78.30 78.40 76.95 78.90 1,693,066 132,500,216 78.261 75.10 75.00 75.10 73.71 75.58 1,767,479 74.966 1.10%
2026-02-03 0 77.55 77.40 77.55 74.80 77.60 1,822,298 140,493,706 77.097 74.29 74.14 74.29 71.65 74.33 1,902,391 73.851 3.95%
2026-02-02 0 74.60 74.55 74.60 74.00 76.40 1,606,096 119,879,552 74.640 71.46 71.41 71.46 70.88 73.18 1,676,686 71.498 -1.06%
2026-01-30 0 75.40 75.35 75.40 75.30 76.75 1,468,292 111,006,871 75.603 72.23 72.18 72.23 72.13 73.52 1,532,826 72.420 -1.11%
2026-01-29 0 76.25 76.20 76.25 74.80 76.30 1,199,079 90,863,718 75.778 73.04 72.99 73.04 71.65 73.09 1,251,780 72.588 1.33%
2026-01-28 0 75.25 75.20 75.25 74.90 75.95 964,617 72,585,157 75.248 72.08 72.03 72.08 71.75 72.75 1,007,013 72.080 -0.13%
2026-01-27 0 75.35 75.10 75.35 72.05 75.40 1,568,027 117,491,965 74.930 72.18 71.94 72.18 69.02 72.23 1,636,944 71.775 1.41%
2026-01-26 0 74.30 74.30 74.50 74.20 75.75 865,351 64,770,824 74.849 71.17 71.17 71.36 71.08 72.56 903,384 71.698 -0.27%
2026-01-23 0 74.50 74.50 74.55 74.10 76.20 1,734,033 130,140,513 75.051 71.36 71.36 71.41 70.98 72.99 1,810,246 71.891 0.74%
2026-01-22 0 73.95 73.90 73.95 73.55 75.35 1,564,543 116,355,316 74.370 70.84 70.79 70.84 70.45 72.18 1,633,307 71.239 0.41%
2026-01-21 0 73.65 73.55 73.65 72.55 73.80 1,967,851 144,217,241 73.287 70.55 70.45 70.55 69.50 70.69 2,054,341 70.201 0.89%
2026-01-20 0 73.00 72.95 73.00 71.90 73.00 1,503,812 109,245,568 72.646 69.93 69.88 69.93 68.87 69.93 1,569,907 69.587 1.46%
2026-01-19 0 71.95 71.90 71.95 71.20 72.20 1,612,100 115,532,476 71.666 68.92 68.87 68.92 68.20 69.16 1,682,954 68.649 -0.69%
2026-01-16 0 72.45 72.40 72.45 71.40 72.50 1,870,215 134,917,047 72.140 69.40 69.35 69.40 68.39 69.45 1,952,414 69.103 0.07%
2026-01-15 0 72.40 72.30 72.40 69.10 72.75 4,694,710 337,479,240 71.885 69.35 69.26 69.35 66.19 69.69 4,901,049 68.859 4.70%
2026-01-14 0 69.15 69.00 69.15 67.80 69.15 2,534,783 174,130,261 68.696 66.24 66.10 66.24 64.95 66.24 2,646,190 65.804 2.60%
2026-01-13 0 67.40 67.25 67.40 66.85 67.95 1,932,787 130,266,366 67.398 64.56 64.42 64.56 64.04 65.09 2,017,736 64.561 0.75%
2026-01-12 0 66.90 66.70 66.95 66.10 67.15 1,818,717 121,314,991 66.704 64.08 63.89 64.13 63.32 64.32 1,898,652 63.895 0.98%
2026-01-09 0 66.25 66.20 66.25 65.25 66.45 2,168,934 143,252,201 66.047 63.46 63.41 63.46 62.50 63.65 2,264,262 63.267 0.23%
2026-01-08 0 66.10 65.95 66.10 64.85 66.10 2,148,000 141,016,794 65.650 63.32 63.17 63.32 62.12 63.32 2,242,408 62.886 2.16%
2026-01-07 0 64.70 64.70 64.75 64.15 65.45 1,410,733 91,508,259 64.866 61.98 61.98 62.02 61.45 62.69 1,472,737 62.135 -0.15%
2026-01-06 0 64.80 64.65 64.80 63.10 64.85 1,705,692 110,159,099 64.583 62.07 61.93 62.07 60.44 62.12 1,780,660 61.864 1.97%
2026-01-05 0 63.55 63.50 63.55 62.90 63.95 1,161,786 73,623,431 63.371 60.87 60.83 60.87 60.25 61.26 1,212,848 60.703 -0.24%
2026-01-02 0 63.70 63.60 63.70 62.75 63.75 1,030,059 65,200,881 63.298 61.02 60.92 61.02 60.11 61.07 1,075,332 60.633 1.59%
2025-12-31 0 62.70 62.65 62.70 62.50 63.40 953,854 59,880,284 62.777 60.06 60.01 60.06 59.87 60.73 995,777 60.134 -0.40%
2025-12-30 0 62.95 62.95 63.00 62.80 63.45 1,005,146 63,326,563 63.002 60.30 60.30 60.35 60.16 60.78 1,049,324 60.350 -0.71%
2025-12-29 0 63.40 63.30 63.40 63.10 64.40 1,432,291 90,985,076 63.524 60.73 60.64 60.73 60.44 61.69 1,495,242 60.850 -1.63%
2025-12-24 0 64.45 64.35 64.45 64.00 64.95 660,581 42,490,505 64.323 61.74 61.64 61.74 61.31 62.22 689,615 61.615 -0.23%
2025-12-23 0 64.60 64.45 64.60 63.75 64.60 1,276,892 82,112,766 64.307 61.88 61.74 61.88 61.07 61.88 1,333,013 61.599 1.41%
2025-12-22 0 63.70 63.65 63.70 63.45 64.80 1,071,218 68,297,165 63.757 61.02 60.97 61.02 60.78 62.07 1,118,300 61.072 -1.24%
2025-12-19 0 64.50 64.15 64.50 63.70 64.50 2,125,971 136,662,604 64.282 61.78 61.45 61.78 61.02 61.78 2,219,411 61.576 1.42%
2025-12-18 0 63.60 63.55 63.60 63.45 64.30 1,335,039 84,999,034 63.668 60.92 60.87 60.92 60.78 61.59 1,393,716 60.987 -0.55%
2025-12-17 0 63.95 63.90 63.95 63.55 64.50 974,541 62,243,359 63.869 61.26 61.21 61.26 60.87 61.78 1,017,374 61.180 -0.31%
2025-12-16 0 64.15 64.10 64.15 64.00 65.30 1,008,195 64,824,610 64.298 61.45 61.40 61.45 61.31 62.55 1,052,507 61.591 -1.38%
2025-12-15 0 65.05 65.05 65.10 64.55 65.40 947,905 61,565,485 64.949 62.31 62.31 62.36 61.83 62.65 989,567 62.215 -0.99%
2025-12-12 0 65.70 65.60 65.70 64.75 65.75 1,607,221 105,044,176 65.358 62.93 62.84 62.93 62.02 62.98 1,677,861 62.606 1.86%
2025-12-11 0 64.50 64.30 64.50 64.05 65.10 1,629,037 104,917,732 64.405 61.78 61.59 61.78 61.35 62.36 1,700,636 61.693 0.00%
2025-12-10 0 64.50 64.40 64.50 63.80 64.50 1,527,280 98,053,136 64.201 61.78 61.69 61.78 61.11 61.78 1,594,406 61.498 0.16%
2025-12-09 0 64.40 64.35 64.40 64.10 66.50 2,289,403 147,558,527 64.453 61.69 61.64 61.69 61.40 63.70 2,390,026 61.739 -1.75%
2025-12-08 0 65.55 65.35 65.55 65.30 66.80 1,103,649 72,410,685 65.610 62.79 62.60 62.79 62.55 63.99 1,152,156 62.848 -1.13%
2025-12-05 0 66.30 66.20 66.30 65.60 66.95 893,367 59,074,958 66.126 63.51 63.41 63.51 62.84 64.13 932,632 63.342 -0.82%
2025-12-04 0 66.85 66.80 66.85 66.30 67.50 1,488,436 99,338,888 66.740 64.04 63.99 64.04 63.51 64.66 1,553,855 63.931 -1.04%
2025-12-03 0 67.55 67.40 67.55 67.05 67.75 1,039,045 70,053,862 67.421 64.71 64.56 64.71 64.23 64.90 1,084,713 64.583 -0.07%
2025-12-02 0 67.60 67.50 67.60 66.85 67.85 1,411,110 95,023,825 67.340 64.75 64.66 64.75 64.04 64.99 1,473,130 64.505 0.45%
2025-12-01 0 67.30 67.25 67.30 67.05 68.30 1,039,993 70,218,429 67.518 64.47 64.42 64.47 64.23 65.42 1,085,702 64.676 0.82%
2025-11-28 0 66.75 66.75 66.80 66.70 67.80 1,058,972 70,984,519 67.032 63.94 63.94 63.99 63.89 64.95 1,105,515 64.209 -1.48%
2025-11-27 0 67.75 67.70 67.75 67.30 68.00 1,006,194 68,132,736 67.713 64.90 64.85 64.90 64.47 65.14 1,050,418 64.863 0.37%
2025-11-26 0 67.50 67.40 67.50 67.35 68.15 503,204 34,026,886 67.620 64.66 64.56 64.66 64.51 65.28 525,321 64.774 -0.07%
2025-11-25 0 67.55 67.45 67.55 66.80 68.40 694,562 46,956,945 67.607 64.71 64.61 64.71 63.99 65.52 725,089 64.760 0.37%
2025-11-24 0 67.30 67.00 67.30 66.55 67.90 1,889,164 126,932,774 67.190 64.47 64.18 64.47 63.75 65.04 1,972,196 64.361 0.45%
2025-11-21 0 67.00 67.00 67.05 66.75 68.70 859,025 57,729,583 67.204 64.18 64.18 64.23 63.94 65.81 896,780 64.374 -2.55%
2025-11-20 0 68.75 68.70 68.75 67.85 68.80 890,792 61,023,071 68.504 65.86 65.81 65.86 64.99 65.90 929,944 65.620 1.55%
2025-11-19 0 67.70 67.65 67.70 67.00 68.40 986,973 66,672,080 67.552 64.85 64.80 64.85 64.18 65.52 1,030,352 64.708 -0.59%
2025-11-18 0 68.10 68.10 68.15 67.80 69.40 1,195,002 81,628,914 68.309 65.23 65.23 65.28 64.95 66.48 1,247,524 65.433 -2.08%
2025-11-17 0 69.55 69.45 69.55 69.15 70.50 936,474 65,158,179 69.578 66.62 66.53 66.62 66.24 67.53 977,633 66.649 -1.35%
2025-11-14 0 70.50 70.25 70.50 70.20 71.00 1,546,837 109,147,589 70.562 67.53 67.29 67.53 67.24 68.01 1,614,823 67.591 -0.70%
2025-11-13 0 71.00 70.90 71.00 70.00 71.00 1,940,943 137,057,412 70.614 68.01 67.92 68.01 67.05 68.01 2,026,250 67.641 1.43%
2025-11-12 0 70.00 69.70 70.00 68.80 70.30 2,639,787 184,178,459 69.770 67.05 66.77 67.05 65.90 67.34 2,755,810 66.833 2.04%
2025-11-11 0 68.60 68.45 68.60 67.60 68.90 1,288,795 88,242,565 68.469 65.71 65.57 65.71 64.75 66.00 1,345,439 65.586 0.81%
2025-11-10 0 68.05 67.95 68.05 66.90 68.40 2,040,201 138,758,580 68.012 65.19 65.09 65.19 64.08 65.52 2,129,871 65.149 2.02%
2025-11-07 0 66.70 66.65 66.70 65.70 66.70 1,051,953 69,884,038 66.433 63.89 63.84 63.89 62.93 63.89 1,098,188 63.636 1.14%
2025-11-06 0 65.95 65.70 65.95 64.65 65.95 903,736 59,447,576 65.780 63.17 62.93 63.17 61.93 63.17 943,457 63.010 1.62%
2025-11-05 0 64.90 64.85 64.90 64.30 65.15 765,477 49,585,319 64.777 62.17 62.12 62.17 61.59 62.41 799,121 62.050 -0.61%
2025-11-04 0 65.30 65.20 65.30 64.60 65.40 896,585 58,454,158 65.196 62.55 62.46 62.55 61.88 62.65 935,991 62.452 0.77%
2025-11-03 0 64.80 64.80 64.85 64.05 64.85 451,750 29,182,763 64.599 62.07 62.07 62.12 61.35 62.12 471,605 61.880 0.93%
2025-10-31 0 64.20 64.20 64.25 63.95 64.95 815,476 52,585,062 64.484 61.50 61.50 61.55 61.26 62.22 851,317 61.769 0.31%
2025-10-30 0 64.00 63.95 64.00 63.90 65.05 2,074,243 133,294,327 64.262 61.31 61.26 61.31 61.21 62.31 2,165,409 61.556 -1.69%
2025-10-28 0 65.10 65.05 65.10 65.05 65.70 624,141 40,691,914 65.197 62.36 62.31 62.36 62.31 62.93 651,573 62.452 -0.38%
2025-10-27 0 65.35 65.30 65.35 65.10 66.40 576,715 37,698,979 65.368 62.60 62.55 62.60 62.36 63.60 602,062 62.616 -1.21%
2025-10-24 0 66.15 66.15 66.20 65.25 66.35 906,138 59,718,685 65.905 63.37 63.37 63.41 62.50 63.56 945,964 63.130 1.22%
2025-10-23 0 65.35 65.30 65.35 65.10 65.95 414,163 27,090,895 65.411 62.60 62.55 62.60 62.36 63.17 432,366 62.657 -0.46%
2025-10-22 0 65.65 65.60 65.65 65.05 65.80 634,111 41,601,196 65.606 62.89 62.84 62.89 62.31 63.03 661,981 62.843 0.23%
2025-10-21 0 65.50 65.35 65.50 65.25 66.20 755,327 49,554,277 65.606 62.74 62.60 62.74 62.50 63.41 788,525 62.844 -0.23%
2025-10-20 0 65.65 65.55 65.65 64.15 65.65 1,041,956 67,968,960 65.232 62.89 62.79 62.89 61.45 62.89 1,087,752 62.486 2.34%
2025-10-17 0 64.15 64.05 64.15 63.80 64.40 1,068,360 68,499,292 64.116 61.45 61.35 61.45 61.11 61.69 1,115,316 61.417 -0.39%
2025-10-16 0 64.40 64.35 64.40 64.00 64.65 824,245 53,037,377 64.347 61.69 61.64 61.69 61.31 61.93 860,472 61.638 0.00%
2025-10-15 0 64.40 64.35 64.40 64.20 64.90 1,042,047 67,227,553 64.515 61.69 61.64 61.69 61.50 62.17 1,087,847 61.799 -0.77%
2025-10-14 0 64.90 64.70 64.90 64.35 65.60 637,702 41,372,841 64.878 62.17 61.98 62.17 61.64 62.84 665,730 62.147 -0.92%
2025-10-13 0 65.50 65.40 65.50 63.55 65.50 876,132 57,001,115 65.060 62.74 62.65 62.74 60.87 62.74 914,639 62.321 0.31%
2025-10-10 0 65.30 65.30 65.35 64.30 65.50 944,709 61,658,043 65.267 62.55 62.55 62.60 61.59 62.74 986,230 62.519 0.38%
2025-10-09 0 65.05 65.00 65.05 63.90 65.40 1,084,725 70,516,659 65.009 62.31 62.26 62.31 61.21 62.65 1,132,400 62.272 1.80%
2025-10-08 0 63.90 63.85 63.90 63.50 64.15 1,114,824 71,156,768 63.828 61.21 61.16 61.21 60.83 61.45 1,163,822 61.141 0.08%
2025-10-06 0 63.85 63.80 63.85 63.55 64.65 926,484 59,139,325 63.832 61.16 61.11 61.16 60.87 61.93 967,204 61.145 -1.24%
2025-10-03 0 64.65 64.60 64.65 64.30 65.10 990,010 63,838,056 64.482 61.93 61.88 61.93 61.59 62.36 1,033,522 61.767 -0.54%
2025-10-02 0 65.00 64.95 65.00 65.00 66.30 1,472,138 95,964,779 65.187 62.26 62.22 62.26 62.26 63.51 1,536,841 62.443 -1.44%
2025-09-30 0 65.95 65.90 65.95 65.75 67.10 1,013,086 66,820,188 65.957 63.17 63.13 63.17 62.98 64.28 1,057,613 63.180 -1.05%
2025-09-29 0 66.65 66.50 66.65 66.00 67.20 418,093 27,888,491 66.704 63.84 63.70 63.84 63.22 64.37 436,469 63.896 0.98%
2025-09-26 0 66.00 66.00 66.05 65.90 66.65 739,589 48,900,669 66.119 63.22 63.22 63.27 63.13 63.84 772,095 63.335 -1.12%
2025-09-25 0 66.75 66.70 66.75 66.50 67.05 566,051 37,778,305 66.740 63.94 63.89 63.94 63.70 64.23 590,930 63.930 0.00%
2025-09-24 0 66.75 66.70 66.75 66.50 67.10 491,188 32,800,868 66.779 63.94 63.89 63.94 63.70 64.28 512,776 63.967 -0.07%
2025-09-23 0 66.80 66.80 66.90 66.60 67.45 416,285 27,867,250 66.943 63.99 63.99 64.08 63.80 64.61 434,581 64.124 -0.96%
2025-09-22 0 67.45 67.40 67.45 67.05 68.00 597,089 40,352,887 67.583 64.61 64.56 64.61 64.23 65.14 623,332 64.737 -0.74%
2025-09-19 0 67.95 67.90 67.95 67.55 68.50 1,981,649 134,686,095 67.967 65.09 65.04 65.09 64.71 65.62 2,068,745 65.105 0.07%
2025-09-18 0 67.90 67.85 67.90 67.50 68.75 857,046 58,273,663 67.994 65.04 64.99 65.04 64.66 65.86 894,714 65.131 -0.66%
2025-09-17 0 68.35 68.35 68.45 68.05 69.20 713,686 48,769,699 68.335 65.47 65.47 65.57 65.19 66.29 745,054 65.458 -0.73%
2025-09-16 0 68.85 68.85 68.90 67.85 69.15 1,162,807 79,786,866 68.616 65.95 65.95 66.00 64.99 66.24 1,213,914 65.727 1.03%
2025-09-15 0 68.15 68.05 68.15 67.70 68.35 519,354 35,299,759 67.969 65.28 65.19 65.28 64.85 65.47 542,180 65.107 -0.22%
2025-09-12 0 68.30 68.25 68.30 68.20 69.00 641,675 43,867,706 68.364 65.42 65.38 65.42 65.33 66.10 669,878 65.486 -0.07%
2025-09-11 0 68.35 68.25 68.35 67.55 68.50 898,541 61,218,920 68.131 65.47 65.38 65.47 64.71 65.62 938,033 65.263 0.44%
2025-09-10 0 68.05 67.95 68.05 67.00 68.25 1,248,185 84,617,027 67.792 65.19 65.09 65.19 64.18 65.38 1,303,045 64.938 1.26%
2025-09-09 0 68.50 68.40 68.50 67.75 68.60 891,900 60,985,049 68.377 64.37 64.28 64.37 63.67 64.46 949,113 64.255 0.66%
2025-09-08 0 68.05 67.90 68.05 67.20 68.15 515,128 34,976,213 67.898 63.95 63.81 63.95 63.15 64.04 548,172 63.805 0.96%
2025-09-05 0 67.40 67.40 67.45 66.50 67.70 524,906 35,367,420 67.379 63.34 63.34 63.38 62.49 63.62 558,577 63.317 1.28%
2025-09-04 0 66.55 66.50 66.55 66.35 66.85 716,226 47,655,373 66.537 62.54 62.49 62.54 62.35 62.82 762,170 62.526 -0.15%
2025-09-03 0 66.65 66.60 66.65 66.65 67.90 1,266,710 84,636,175 66.816 62.63 62.59 62.63 62.63 63.81 1,347,966 62.788 -1.62%
2025-09-02 0 67.75 67.70 67.75 67.15 67.90 805,133 54,506,848 67.699 63.67 63.62 63.67 63.10 63.81 856,780 63.618 0.44%
2025-09-01 0 67.45 67.40 67.45 66.20 67.60 775,270 52,179,962 67.306 63.38 63.34 63.38 62.21 63.53 825,001 63.248 1.05%
2025-08-29 0 66.75 66.75 66.80 66.55 67.35 851,141 56,885,614 66.835 62.73 62.73 62.77 62.54 63.29 905,739 62.806 0.00%
2025-08-28 0 66.75 66.70 66.75 66.55 67.15 583,847 39,000,425 66.799 62.73 62.68 62.73 62.54 63.10 621,299 62.772 -0.22%
2025-08-27 0 66.90 66.85 66.90 66.30 67.40 1,646,794 110,622,664 67.175 62.87 62.82 62.87 62.30 63.34 1,752,431 63.125 -1.18%
2025-08-26 0 67.70 67.70 67.75 67.70 68.65 1,719,906 116,737,182 67.874 63.62 63.62 63.67 63.62 64.51 1,830,233 63.783 -0.95%
2025-08-25 0 68.35 68.35 68.40 68.30 68.90 1,410,492 96,570,410 68.466 64.23 64.23 64.28 64.18 64.75 1,500,971 64.339 0.22%
2025-08-22 0 68.20 68.15 68.20 67.65 68.45 702,162 47,794,715 68.068 64.09 64.04 64.09 63.57 64.32 747,204 63.965 0.29%
2025-08-21 0 68.00 68.00 68.05 67.65 68.65 1,096,775 74,568,172 67.989 63.90 63.90 63.95 63.57 64.51 1,167,130 63.890 0.29%
2025-08-20 0 67.80 67.80 67.90 67.35 68.25 1,073,897 72,876,823 67.862 63.71 63.71 63.81 63.29 64.14 1,142,784 63.771 -0.59%
2025-08-19 0 68.20 68.20 68.30 67.80 68.50 967,352 66,000,537 68.228 64.09 64.09 64.18 63.71 64.37 1,029,405 64.115 0.52%
2025-08-18 0 67.85 67.85 67.90 67.70 68.80 1,170,327 79,722,282 68.120 63.76 63.76 63.81 63.62 64.65 1,245,400 64.013 0.15%
2025-08-15 0 67.75 67.75 67.80 67.65 68.25 906,100 61,503,610 67.877 63.67 63.67 63.71 63.57 64.14 964,224 63.786 -1.17%
2025-08-14 0 68.55 68.50 68.55 68.35 69.35 1,022,527 70,180,628 68.634 64.42 64.37 64.42 64.23 65.17 1,088,119 64.497 -0.44%
2025-08-13 0 68.85 68.85 68.90 67.85 69.15 1,896,845 130,180,533 68.630 64.70 64.70 64.75 63.76 64.98 2,018,522 64.493 2.00%
2025-08-12 0 67.50 67.50 67.60 67.40 67.90 1,253,959 84,781,364 67.611 63.43 63.43 63.53 63.34 63.81 1,334,397 63.535 0.00%
2025-08-11 0 67.50 67.50 67.55 66.70 68.40 1,474,515 99,356,747 67.383 63.43 63.43 63.48 62.68 64.28 1,569,101 63.321 -1.03%
2025-08-08 0 68.20 68.20 68.25 67.25 68.70 1,579,525 107,349,002 67.963 64.09 64.09 64.14 63.20 64.56 1,680,847 63.866 0.29%
2025-08-07 0 68.00 68.00 68.05 67.60 70.40 2,004,517 137,299,475 68.495 63.90 63.90 63.95 63.53 66.16 2,133,101 64.366 -1.81%
2025-08-06 0 69.25 69.25 69.30 68.60 70.70 2,271,407 157,502,355 69.341 65.08 65.08 65.12 64.46 66.44 2,417,111 65.161 -1.70%
2025-08-05 0 70.45 70.40 70.45 70.00 71.05 662,913 46,694,325 70.438 66.20 66.16 66.20 65.78 66.77 705,437 66.192 0.14%
2025-08-04 0 70.35 70.30 70.35 70.10 71.35 902,455 63,794,687 70.690 66.11 66.06 66.11 65.87 67.05 960,345 66.429 0.36%
2025-08-01 0 70.10 70.05 70.10 69.75 72.00 1,063,670 74,759,134 70.284 65.87 65.83 65.87 65.55 67.66 1,131,901 66.047 -1.34%
2025-07-31 0 71.05 71.05 71.10 71.00 72.90 1,066,454 76,249,642 71.498 66.77 66.77 66.81 66.72 68.51 1,134,864 67.188 -2.40%
2025-07-30 0 72.80 72.80 72.85 72.30 73.45 624,933 45,555,955 72.897 68.41 68.41 68.46 67.94 69.02 665,021 68.503 -0.88%
2025-07-29 0 73.45 73.40 73.45 71.55 73.60 921,421 67,130,579 72.855 69.02 68.98 69.02 67.24 69.16 980,527 68.464 1.80%
2025-07-28 0 72.15 72.15 72.20 71.65 72.50 479,888 34,590,617 72.081 67.80 67.80 67.85 67.33 68.13 510,671 67.736 0.56%
2025-07-25 0 71.75 71.75 71.80 71.20 72.75 503,930 36,120,821 71.678 67.42 67.42 67.47 66.91 68.36 536,256 67.357 -0.62%
2025-07-24 0 72.20 72.15 72.20 71.60 72.60 654,525 47,192,509 72.102 67.85 67.80 67.85 67.28 68.22 696,511 67.756 0.14%
2025-07-23 0 72.10 72.00 72.10 71.45 72.90 721,013 51,979,358 72.092 67.75 67.66 67.75 67.14 68.51 767,264 67.746 0.91%
2025-07-22 0 71.45 71.40 71.45 70.40 71.80 803,507 57,363,406 71.391 67.14 67.10 67.14 66.16 67.47 855,050 67.088 1.28%
2025-07-21 0 70.55 70.55 70.60 70.20 70.90 729,145 51,480,477 70.604 66.30 66.30 66.34 65.97 66.63 775,917 66.348 1.00%
2025-07-18 0 69.85 69.80 69.85 69.25 70.65 669,265 46,735,247 69.831 65.64 65.59 65.64 65.08 66.39 712,196 65.621 -0.99%
2025-07-17 0 70.55 70.50 70.55 69.20 70.85 713,360 50,216,440 70.394 66.30 66.25 66.30 65.03 66.58 759,120 66.151 1.95%
2025-07-16 0 69.20 69.15 69.20 68.80 69.60 560,836 38,816,116 69.211 65.03 64.98 65.03 64.65 65.40 596,812 65.039 -0.29%
2025-07-15 0 69.40 69.40 69.45 68.60 69.45 727,612 50,353,625 69.204 65.22 65.22 65.26 64.46 65.26 774,286 65.032 0.22%
2025-07-14 0 69.25 69.20 69.25 68.95 69.85 596,063 41,288,469 69.269 65.08 65.03 65.08 64.79 65.64 634,299 65.093 0.36%
2025-07-11 0 69.00 69.00 69.05 68.25 69.30 735,025 50,696,713 68.973 64.84 64.84 64.89 64.14 65.12 782,175 64.815 0.36%
2025-07-10 0 68.75 68.75 68.80 67.90 68.90 827,519 56,700,981 68.519 64.61 64.61 64.65 63.81 64.75 880,602 64.389 -0.36%
2025-07-09 0 69.00 68.95 69.00 67.30 69.35 1,236,604 84,592,165 68.407 64.84 64.79 64.84 63.24 65.17 1,315,928 64.283 0.51%
2025-07-08 0 68.65 68.60 68.65 68.15 69.45 1,790,278 122,688,230 68.530 64.51 64.46 64.51 64.04 65.26 1,905,119 64.399 -1.65%
2025-07-07 0 69.80 69.80 69.85 68.85 70.75 744,180 51,750,166 69.540 65.59 65.59 65.64 64.70 66.49 791,917 65.348 -1.41%
2025-07-04 0 70.80 70.65 70.80 70.10 70.90 955,326 67,400,840 70.553 66.53 66.39 66.53 65.87 66.63 1,016,607 66.300 0.35%
2025-07-03 0 70.55 70.55 70.60 69.80 71.30 812,003 57,358,607 70.638 66.30 66.30 66.34 65.59 67.00 864,091 66.380 0.14%
2025-07-02 0 70.45 70.40 70.45 67.10 71.20 2,744,396 191,845,153 69.904 66.20 66.16 66.20 63.06 66.91 2,920,441 65.690 4.76%
2025-06-30 0 67.25 67.20 67.25 66.85 67.70 1,440,780 96,837,037 67.212 63.20 63.15 63.20 62.82 63.62 1,533,202 63.160 0.30%
2025-06-27 0 67.05 67.05 67.10 66.80 68.50 766,257 51,684,617 67.451 63.01 63.01 63.06 62.77 64.37 815,410 63.385 -1.47%
2025-06-26 0 68.05 67.85 68.05 67.30 68.50 701,451 47,656,339 67.940 63.95 63.76 63.95 63.24 64.37 746,447 63.844 -0.22%
2025-06-25 0 68.20 68.15 68.20 66.85 68.40 1,471,912 99,625,883 67.685 64.09 64.04 64.09 62.82 64.28 1,566,331 63.605 1.41%
2025-06-24 0 67.25 67.25 67.30 66.60 67.45 737,816 49,427,431 66.992 63.20 63.20 63.24 62.59 63.38 785,145 62.953 0.52%
2025-06-23 0 66.90 66.70 66.90 65.35 66.90 1,401,726 92,765,969 66.180 62.87 62.68 62.87 61.41 62.87 1,491,642 62.190 1.83%
2025-06-20 0 65.70 65.70 65.75 65.35 66.60 2,800,127 184,061,715 65.733 61.74 61.74 61.79 61.41 62.59 2,979,747 61.771 -0.76%
2025-06-19 0 66.20 66.10 66.20 65.90 68.10 1,000,900 66,457,177 66.397 62.21 62.12 62.21 61.93 63.99 1,065,105 62.395 -3.07%
2025-06-18 0 68.30 68.30 68.35 67.15 68.50 1,113,806 75,623,592 67.897 64.18 64.18 64.23 63.10 64.37 1,185,253 63.804 0.66%
2025-06-17 0 67.85 67.80 67.85 67.60 68.70 776,277 52,764,915 67.972 63.76 63.71 63.76 63.53 64.56 826,073 63.874 -1.24%
2025-06-16 0 68.70 68.65 68.70 67.80 69.80 1,077,143 74,143,406 68.833 64.56 64.51 64.56 63.71 65.59 1,146,238 64.684 0.00%
2025-06-13 0 68.70 68.50 68.70 67.85 69.00 1,059,338 72,394,201 68.339 64.56 64.37 64.56 63.76 64.84 1,127,291 64.220 1.10%
2025-06-12 0 67.95 67.90 67.95 67.60 68.50 691,352 46,973,925 67.945 63.85 63.81 63.85 63.53 64.37 735,700 63.849 -0.80%
2025-06-11 0 68.50 68.45 68.50 67.55 68.80 1,049,858 71,672,284 68.269 64.37 64.32 64.37 63.48 64.65 1,117,203 64.153 -0.72%
2025-06-10 0 69.00 68.90 69.00 67.85 69.35 1,129,516 77,822,701 68.899 64.84 64.75 64.84 63.76 65.17 1,201,971 64.746 1.69%
2025-06-09 0 67.85 67.65 67.85 66.85 67.95 900,770 60,846,379 67.549 63.76 63.57 63.76 62.82 63.85 958,552 63.477 0.67%
2025-06-06 0 67.40 67.30 67.40 66.75 67.50 718,747 48,394,638 67.332 63.34 63.24 63.34 62.73 63.43 764,852 63.273 0.30%
2025-06-05 0 67.20 67.10 67.20 66.55 67.50 763,516 51,323,004 67.219 63.15 63.06 63.15 62.54 63.43 812,493 63.167 0.45%
2025-06-04 0 66.90 66.90 67.00 66.50 67.70 1,480,628 99,297,503 67.064 62.87 62.87 62.96 62.49 63.62 1,575,606 63.022 -0.45%
2025-06-03 0 67.20 67.15 67.25 65.50 67.35 1,457,020 97,220,851 66.726 63.15 63.10 63.20 61.55 63.29 1,550,483 62.704 2.13%
2025-06-02 0 65.80 65.75 65.80 64.80 66.70 1,939,391 127,484,698 65.734 61.83 61.79 61.83 60.89 62.68 2,063,797 61.772 -1.57%
2025-05-30 0 66.85 66.85 66.90 66.55 67.85 8,180,406 547,283,044 66.902 62.82 62.82 62.87 62.54 63.76 8,705,154 62.869 -0.30%
2025-05-29 0 67.05 67.05 67.10 66.25 67.60 972,754 65,042,989 66.865 63.01 63.01 63.06 62.26 63.53 1,035,153 62.834 0.22%
2025-05-28 0 66.90 66.70 66.90 66.20 67.50 871,649 58,271,023 66.851 62.87 62.68 62.87 62.21 63.43 927,563 62.822 0.30%
2025-05-27 0 66.70 66.70 66.75 66.20 67.70 1,071,500 71,415,287 66.650 62.68 62.68 62.73 62.21 63.62 1,140,233 62.632 -0.22%
2025-05-26 0 66.85 66.75 66.85 66.50 67.40 711,592 47,567,843 66.847 62.82 62.73 62.82 62.49 63.34 757,238 62.818 -0.82%
2025-05-23 0 67.40 67.35 67.40 66.70 67.65 624,740 41,960,430 67.165 63.34 63.29 63.34 62.68 63.57 664,815 63.116 -0.52%
2025-05-22 0 67.75 67.70 67.75 67.15 69.15 1,097,141 74,296,836 67.719 63.67 63.62 63.67 63.10 64.98 1,167,519 63.636 -1.67%
2025-05-21 0 68.90 68.85 68.90 68.20 69.45 907,643 62,550,877 68.916 64.75 64.70 64.75 64.09 65.26 965,866 64.761 0.51%
2025-05-20 0 68.55 68.35 68.55 67.75 69.20 686,877 47,026,485 68.464 64.42 64.23 64.42 63.67 65.03 730,938 64.337 0.66%
2025-05-19 0 68.10 68.05 68.10 66.55 68.20 963,542 65,133,499 67.598 63.99 63.95 63.99 62.54 64.09 1,025,350 63.523 0.44%
2025-05-16 0 67.80 67.75 67.80 67.20 69.25 1,710,843 116,055,233 67.835 63.71 63.67 63.71 63.15 65.08 1,820,588 63.746 -2.73%
2025-05-15 0 69.70 69.65 69.70 69.10 70.50 603,124 41,963,263 69.577 65.50 65.45 65.50 64.93 66.25 641,813 65.382 -0.36%
2025-05-14 0 69.95 69.90 69.95 69.05 70.20 1,166,306 81,540,747 69.914 65.73 65.69 65.73 64.89 65.97 1,241,121 65.699 0.21%
2025-05-13 0 69.80 69.80 69.85 69.60 70.50 1,020,703 71,398,032 69.950 65.59 65.59 65.64 65.40 66.25 1,086,178 65.733 -0.29%
2025-05-12 0 70.00 69.95 70.00 69.75 70.95 1,167,818 81,924,939 70.152 65.78 65.73 65.78 65.55 66.67 1,242,730 65.923 0.00%
2025-05-09 0 70.00 69.90 70.00 69.10 70.05 1,055,427 73,592,934 69.728 65.78 65.69 65.78 64.93 65.83 1,123,129 65.525 1.08%
2025-05-08 0 69.25 69.20 69.30 68.80 70.20 1,456,131 101,353,686 69.605 65.08 65.03 65.12 64.65 65.97 1,549,537 65.409 0.58%
2025-05-07 0 68.85 68.85 68.90 67.75 70.20 1,701,043 118,064,378 69.407 64.70 64.70 64.75 63.67 65.97 1,810,160 65.223 0.22%
2025-05-06 0 68.70 68.65 68.70 67.55 69.50 1,259,929 86,921,293 68.989 64.56 64.51 64.56 63.48 65.31 1,340,750 64.830 0.44%
2025-05-02 0 68.40 68.40 68.45 66.90 68.95 1,390,773 95,020,224 68.322 64.28 64.28 64.32 62.87 64.79 1,479,987 64.203 1.94%
2025-04-30 0 67.10 67.00 67.10 65.30 67.85 1,705,141 114,332,526 67.052 63.06 62.96 63.06 61.36 63.76 1,814,521 63.010 1.59%
2025-04-29 0 66.05 66.05 66.10 65.70 66.75 723,390 47,842,806 66.137 62.07 62.07 62.12 61.74 62.73 769,793 62.150 0.84%
2025-04-28 0 65.50 65.45 65.50 64.75 66.15 1,135,992 74,542,120 65.619 61.55 61.50 61.55 60.85 62.16 1,208,862 61.663 -0.30%
2025-04-25 0 65.70 65.65 65.70 64.15 66.50 1,209,062 79,602,601 65.838 61.74 61.69 61.74 60.28 62.49 1,286,620 61.870 2.26%
2025-04-24 0 64.25 64.25 64.30 63.40 64.65 853,389 54,589,447 63.968 60.38 60.38 60.42 59.58 60.75 908,131 60.112 -0.70%
2025-04-23 0 64.70 64.65 64.70 64.05 65.30 1,680,551 108,732,130 64.700 60.80 60.75 60.80 60.19 61.36 1,788,353 60.800 0.31%
2025-04-22 0 64.50 64.50 64.55 63.00 64.80 784,191 50,500,106 64.398 60.61 60.61 60.66 59.20 60.89 834,494 60.516 0.55%
2025-04-17 0 64.15 64.10 64.15 63.10 64.45 1,015,400 64,873,856 63.890 60.28 60.24 60.28 59.30 60.56 1,080,535 60.039 1.02%
2025-04-16 0 63.50 63.40 63.50 62.60 63.50 1,460,596 92,261,898 63.167 59.67 59.58 59.67 58.83 59.67 1,554,289 59.360 -0.63%
2025-04-15 0 63.90 63.85 63.90 63.10 64.00 944,011 60,160,142 63.728 60.05 60.00 60.05 59.30 60.14 1,004,566 59.887 1.03%
2025-04-14 0 63.25 63.25 63.35 62.65 63.95 1,956,777 123,706,567 63.220 59.44 59.44 59.53 58.87 60.10 2,082,298 59.409 2.26%
2025-04-11 0 61.85 61.80 61.85 61.15 62.70 1,231,583 76,155,312 61.835 58.12 58.07 58.12 57.46 58.92 1,310,585 58.108 -1.51%
2025-04-10 0 62.80 62.80 62.85 61.55 63.25 1,411,047 88,567,938 62.768 59.01 59.01 59.06 57.84 59.44 1,501,561 58.984 3.04%
2025-04-09 0 60.95 60.90 60.95 60.20 61.95 1,963,958 119,661,163 60.929 57.28 57.23 57.28 56.57 58.22 2,089,940 57.256 -2.32%
2025-04-08 0 64.50 64.45 64.50 63.80 66.70 2,463,244 159,531,876 64.765 58.64 58.59 58.64 58.00 60.64 2,709,469 58.879 -1.60%
2025-04-07 0 65.55 65.55 65.60 63.60 67.85 2,735,552 181,446,386 66.329 59.59 59.59 59.64 57.82 61.68 3,008,997 60.301 -4.79%
2025-04-03 0 68.85 68.80 68.85 67.60 69.20 914,400 62,771,864 68.648 62.59 62.55 62.59 61.46 62.91 1,005,803 62.410 -0.22%
2025-04-02 0 69.00 68.95 69.00 68.15 69.40 548,543 37,809,968 68.928 62.73 62.68 62.73 61.96 63.09 603,375 62.664 0.51%
2025-04-01 0 68.65 68.60 68.65 68.35 69.30 962,745 66,247,022 68.811 62.41 62.37 62.41 62.14 63.00 1,058,981 62.557 0.07%
2025-03-31 0 68.60 68.55 68.60 68.35 70.15 1,401,470 96,443,903 68.816 62.37 62.32 62.37 62.14 63.78 1,541,560 62.563 -1.51%
2025-03-28 0 69.65 69.65 69.70 68.75 69.75 942,956 65,397,844 69.354 63.32 63.32 63.37 62.50 63.41 1,037,214 63.051 0.94%
2025-03-27 0 69.00 69.00 69.05 68.75 69.55 1,533,338 105,790,622 68.994 62.73 62.73 62.78 62.50 63.23 1,686,610 62.724 -0.79%
2025-03-26 0 69.55 69.55 69.60 68.50 69.95 702,136 48,778,345 69.471 63.23 63.23 63.28 62.28 63.59 772,321 63.158 0.58%
2025-03-25 0 69.15 69.15 69.25 68.40 70.35 1,194,454 82,655,095 69.199 62.87 62.87 62.96 62.18 63.96 1,313,851 62.911 -0.50%
2025-03-24 0 69.50 69.35 69.50 68.25 69.95 1,471,109 101,835,384 69.224 63.18 63.05 63.18 62.05 63.59 1,618,160 62.933 1.46%
2025-03-21 0 68.50 68.45 68.50 68.40 70.80 8,632,341 593,141,178 68.712 62.28 62.23 62.28 62.18 64.37 9,495,226 62.467 -2.56%
2025-03-20 0 70.30 70.30 70.45 69.35 70.95 1,044,380 73,675,017 70.544 63.91 63.91 64.05 63.05 64.50 1,148,776 64.134 1.08%
2025-03-19 0 69.55 69.55 69.60 69.00 70.00 2,039,791 142,123,621 69.676 63.23 63.23 63.28 62.73 63.64 2,243,688 63.344 -0.22%
2025-03-18 0 69.70 69.70 69.75 67.60 69.95 2,540,974 176,807,184 69.582 63.37 63.37 63.41 61.46 63.59 2,794,969 63.259 3.03%
2025-03-17 0 67.65 67.60 67.65 67.30 69.20 1,735,987 118,391,560 68.198 61.50 61.46 61.50 61.18 62.91 1,909,516 62.001 -1.81%
2025-03-14 0 68.90 68.90 68.95 66.35 70.05 2,634,942 182,488,417 69.257 62.64 62.64 62.68 60.32 63.68 2,898,330 62.963 -0.22%
2025-03-13 0 69.05 68.95 69.05 68.00 73.40 3,520,164 244,323,054 69.407 62.78 62.68 62.78 61.82 66.73 3,872,038 63.099 -5.67%
2025-03-12 0 73.20 73.15 73.20 71.95 73.50 2,720,435 198,354,244 72.913 66.55 66.50 66.55 65.41 66.82 2,992,369 66.287 0.00%
2025-03-11 0 73.20 73.10 73.20 70.70 73.20 2,143,617 155,290,884 72.443 66.55 66.46 66.55 64.28 66.55 2,357,892 65.860 1.88%
2025-03-10 0 71.85 71.85 71.95 68.65 72.70 3,429,541 244,478,844 71.286 65.32 65.32 65.41 62.41 66.09 3,772,357 64.808 4.59%
2025-03-07 0 68.70 68.65 68.70 68.05 69.70 2,316,090 159,362,668 68.807 62.46 62.41 62.46 61.87 63.37 2,547,605 62.554 -0.22%
2025-03-06 0 68.85 68.75 68.85 66.85 69.40 1,876,795 129,005,821 68.737 62.59 62.50 62.59 60.77 63.09 2,064,399 62.491 2.91%
2025-03-05 0 66.90 66.85 66.90 65.95 67.35 2,468,928 165,076,905 66.862 60.82 60.77 60.82 59.96 61.23 2,715,721 60.786 1.44%
2025-03-04 0 65.95 65.90 65.95 64.90 66.50 1,664,729 109,791,388 65.952 59.96 59.91 59.96 59.00 60.46 1,831,135 59.958 0.84%
2025-03-03 0 65.40 65.40 65.45 64.55 66.00 1,746,243 114,023,703 65.297 59.46 59.46 59.50 58.68 60.00 1,920,797 59.363 1.32%
2025-02-28 0 64.55 64.50 64.55 64.10 65.10 3,470,848 224,077,445 64.560 58.68 58.64 58.68 58.27 59.18 3,817,793 58.693 -1.15%
2025-02-27 0 65.30 65.20 65.30 64.95 66.20 1,455,406 95,132,725 65.365 59.37 59.27 59.37 59.05 60.18 1,600,888 59.425 -0.68%
2025-02-26 0 65.75 65.70 65.75 65.05 66.35 1,535,431 101,128,206 65.863 59.77 59.73 59.77 59.14 60.32 1,688,912 59.878 1.39%
2025-02-25 0 64.85 64.80 64.85 63.95 65.45 1,225,283 79,399,495 64.801 58.96 58.91 58.96 58.14 59.50 1,347,762 58.912 0.00%
2025-02-24 0 64.85 64.80 64.85 63.05 65.00 1,883,848 121,582,391 64.539 58.96 58.91 58.96 57.32 59.09 2,072,157 58.674 2.53%
2025-02-21 0 63.25 63.15 63.25 62.95 63.85 1,980,418 125,355,355 63.297 57.50 57.41 57.50 57.23 58.05 2,178,380 57.545 -0.39%
2025-02-20 0 63.50 63.50 63.55 62.65 64.00 1,226,708 77,912,243 63.513 57.73 57.73 57.77 56.96 58.18 1,349,329 57.741 0.00%
2025-02-19 0 63.50 63.40 63.50 62.30 63.85 2,461,756 156,039,679 63.386 57.73 57.64 57.73 56.64 58.05 2,707,832 57.625 0.95%
2025-02-18 0 62.90 62.85 62.90 62.30 65.05 4,565,855 287,961,956 63.069 57.18 57.14 57.18 56.64 59.14 5,022,256 57.337 -4.41%
2025-02-17 0 65.80 65.80 65.85 64.80 66.30 1,025,318 67,387,177 65.723 59.82 59.82 59.87 58.91 60.27 1,127,808 59.751 0.92%
2025-02-14 0 65.20 65.15 65.20 63.70 66.00 1,510,500 98,391,066 65.138 59.27 59.23 59.27 57.91 60.00 1,661,489 59.219 1.40%
2025-02-13 0 64.30 64.15 64.30 63.00 64.85 3,088,227 198,204,638 64.181 58.46 58.32 58.46 57.27 58.96 3,396,925 58.348 2.31%
2025-02-12 0 62.85 62.85 62.90 62.60 63.60 3,573,379 225,452,063 63.092 57.14 57.14 57.18 56.91 57.82 3,930,573 57.359 -0.87%
2025-02-11 0 63.40 63.40 63.65 63.30 64.20 1,462,528 92,972,261 63.570 57.64 57.64 57.87 57.55 58.37 1,608,722 57.793 -1.09%
2025-02-10 0 64.10 64.10 64.20 63.50 65.10 1,884,245 121,225,794 64.337 58.27 58.27 58.37 57.73 59.18 2,072,593 58.490 -1.69%
2025-02-07 0 65.20 65.20 65.45 65.00 66.45 1,055,334 68,827,119 65.218 59.27 59.27 59.50 59.09 60.41 1,160,825 59.292 -0.84%
2025-02-06 0 65.75 65.70 65.75 64.80 66.10 991,819 64,962,720 65.499 59.77 59.73 59.77 58.91 60.09 1,090,961 59.546 0.77%
2025-02-05 0 65.25 65.25 65.40 65.10 66.80 1,530,607 100,830,932 65.876 59.32 59.32 59.46 59.18 60.73 1,683,606 59.890 -2.90%
2025-02-04 0 67.20 67.20 67.50 66.55 68.05 834,714 56,337,721 67.493 61.09 61.09 61.37 60.50 61.87 918,152 61.360 -0.30%
2025-02-03 0 67.40 67.40 67.45 64.65 67.50 1,776,399 118,279,232 66.584 61.27 61.27 61.32 58.77 61.37 1,953,967 60.533 0.00%
2025-01-28 0 67.40 67.40 67.50 67.40 69.50 548,704 37,328,226 68.030 61.27 61.27 61.37 61.27 63.18 603,552 61.848 -1.89%
2025-01-27 0 68.70 68.70 68.85 68.10 69.60 837,792 57,627,573 68.785 62.46 62.46 62.59 61.91 63.28 921,537 62.534 0.15%
2025-01-24 0 68.60 68.55 68.70 68.40 69.75 1,015,998 69,831,985 68.732 62.37 62.32 62.46 62.18 63.41 1,117,557 62.486 0.00%
2025-01-23 0 68.60 68.60 68.70 68.05 69.20 848,422 58,265,438 68.675 62.37 62.37 62.46 61.87 62.91 933,230 62.434 0.07%
2025-01-22 0 68.55 68.55 68.65 68.00 69.95 839,205 57,489,916 68.505 62.32 62.32 62.41 61.82 63.59 923,092 62.280 -0.87%
2025-01-21 0 69.15 69.10 69.15 68.80 70.30 664,273 46,055,321 69.332 62.87 62.82 62.87 62.55 63.91 730,673 63.031 -0.14%
2025-01-20 0 69.25 69.20 69.25 68.80 70.45 789,078 54,838,600 69.497 62.96 62.91 62.96 62.55 64.05 867,954 63.181 -1.28%
2025-01-17 0 70.15 70.10 70.15 68.25 70.55 2,371,548 165,950,055 69.975 63.78 63.73 63.78 62.05 64.14 2,608,607 63.616 3.31%
2025-01-16 0 67.90 67.90 68.00 67.90 69.50 1,476,752 101,089,829 68.454 61.73 61.73 61.82 61.73 63.18 1,624,368 62.233 -1.52%
2025-01-15 0 68.95 68.95 69.00 68.05 69.80 1,145,926 79,069,710 69.001 62.68 62.68 62.73 61.87 63.46 1,260,472 62.730 0.15%
2025-01-14 0 68.85 68.85 68.90 67.90 69.65 1,125,014 77,526,992 68.912 62.59 62.59 62.64 61.73 63.32 1,237,470 62.650 0.95%
2025-01-13 0 68.20 68.20 68.40 67.45 69.10 1,153,055 78,434,864 68.024 62.00 62.00 62.18 61.32 62.82 1,268,314 61.842 -0.51%
2025-01-10 0 68.55 68.55 68.65 67.05 69.25 1,188,407 81,529,773 68.604 62.32 62.32 62.41 60.96 62.96 1,307,200 62.370 1.63%
2025-01-09 0 67.45 67.45 67.55 66.85 68.05 396,581 26,780,887 67.529 61.32 61.32 61.41 60.77 61.87 436,223 61.393 -0.52%
2025-01-08 0 67.80 67.80 67.95 66.90 69.80 1,304,507 88,449,746 67.803 61.64 61.64 61.77 60.82 63.46 1,434,905 61.642 -1.31%
2025-01-07 0 68.70 68.70 68.90 68.55 69.45 652,222 44,845,146 68.757 62.46 62.46 62.64 62.32 63.14 717,418 62.509 -0.07%
2025-01-06 0 68.75 68.75 68.80 68.65 70.45 656,194 45,365,760 69.135 62.50 62.50 62.55 62.41 64.05 721,787 62.852 -1.43%
2025-01-03 0 69.75 69.75 69.90 69.05 70.40 532,813 37,183,134 69.786 63.41 63.41 63.55 62.78 64.00 586,073 63.445 0.29%
2025-01-02 0 69.55 69.50 69.55 69.00 71.00 424,850 29,573,469 69.609 63.23 63.18 63.23 62.73 64.55 467,318 63.283 -1.28%
2024-12-31 0 70.45 70.45 70.70 70.45 71.80 477,700 33,976,995 71.126 64.05 64.05 64.28 64.05 65.28 525,451 64.663 -1.12%
2024-12-30 0 71.25 71.25 71.45 70.55 71.80 1,049,788 74,935,783 71.382 64.78 64.78 64.96 64.14 65.28 1,154,724 64.895 0.99%
2024-12-27 0 70.55 70.55 70.60 70.00 71.00 620,669 43,849,756 70.649 64.14 64.14 64.18 63.64 64.55 682,711 64.229 0.79%
2024-12-24 0 70.00 70.00 70.60 69.60 71.00 664,260 46,865,563 70.553 63.64 63.64 64.18 63.28 64.55 730,659 64.141 0.07%
2024-12-23 0 69.95 69.95 70.00 69.20 70.90 795,372 55,740,064 70.080 63.59 63.59 63.64 62.91 64.46 874,877 63.712 1.38%
2024-12-20 0 69.00 69.00 69.15 68.65 70.00 2,876,330 199,007,926 69.188 62.73 62.73 62.87 62.41 63.64 3,163,847 62.901 -0.43%
2024-12-19 0 69.30 69.25 69.30 68.15 70.00 1,407,235 97,819,950 69.512 63.00 62.96 63.00 61.96 63.64 1,547,902 63.195 -0.29%
2024-12-18 0 69.50 69.45 69.50 67.90 69.90 1,190,509 82,606,361 69.387 63.18 63.14 63.18 61.73 63.55 1,309,512 63.082 1.98%
2024-12-17 0 68.15 68.15 68.25 67.25 69.50 1,158,027 78,909,714 68.142 61.96 61.96 62.05 61.14 63.18 1,273,783 61.949 0.22%
2024-12-16 0 68.00 68.00 68.10 67.80 69.65 1,335,218 91,175,443 68.285 61.82 61.82 61.91 61.64 63.32 1,468,686 62.080 -2.37%
2024-12-13 0 69.65 69.65 69.75 68.80 70.20 780,816 54,499,813 69.799 63.32 63.32 63.41 62.55 63.82 858,866 63.456 0.07%
2024-12-12 0 69.60 69.60 69.80 68.75 70.30 1,296,125 90,235,822 69.620 63.28 63.28 63.46 62.50 63.91 1,425,685 63.293 0.29%
2024-12-11 0 69.40 69.35 69.40 69.05 70.30 1,062,653 73,887,297 69.531 63.09 63.05 63.09 62.78 63.91 1,168,875 63.212 -0.22%
2024-12-10 0 69.55 69.50 69.55 69.10 70.45 1,795,109 125,261,635 69.779 63.23 63.18 63.23 62.82 64.05 1,974,547 63.438 0.65%
2024-12-09 0 69.10 69.05 69.10 68.45 69.75 1,046,393 72,202,489 69.001 62.82 62.78 62.82 62.23 63.41 1,150,990 62.731 0.44%
2024-12-06 0 68.80 68.75 68.80 67.40 69.55 1,439,311 98,857,877 68.684 62.55 62.50 62.55 61.27 63.23 1,583,184 62.442 1.85%
2024-12-05 0 67.55 67.55 67.60 65.70 68.00 1,407,073 94,492,319 67.155 61.41 61.41 61.46 59.73 61.82 1,547,723 61.052 0.75%
2024-12-04 0 67.05 67.05 67.10 66.15 67.45 557,344 37,324,867 66.969 60.96 60.96 61.00 60.14 61.32 613,056 60.883 0.22%
2024-12-03 0 66.90 66.85 66.90 64.85 67.20 929,064 61,726,204 66.439 60.82 60.77 60.82 58.96 61.09 1,021,933 60.401 2.06%
2024-12-02 0 65.55 65.50 65.55 63.15 65.80 745,417 48,711,287 65.348 59.59 59.55 59.59 57.41 59.82 819,929 59.409 2.34%
2024-11-29 0 64.05 64.05 64.10 63.85 64.80 411,150 26,381,748 64.166 58.23 58.23 58.27 58.05 58.91 452,248 58.335 -0.23%
2024-11-28 0 64.20 64.20 64.25 64.10 64.80 253,689 16,314,138 64.308 58.37 58.37 58.41 58.27 58.91 279,048 58.464 -0.62%
2024-11-27 0 64.60 64.55 64.60 63.95 65.00 647,044 41,737,470 64.505 58.73 58.68 58.73 58.14 59.09 711,722 58.643 0.47%
2024-11-26 0 64.30 64.30 64.35 62.70 64.95 962,549 61,664,857 64.064 58.46 58.46 58.50 57.00 59.05 1,058,765 58.242 2.63%
2024-11-25 0 62.65 62.65 63.10 62.60 65.00 4,662,231 292,913,445 62.827 56.96 56.96 57.37 56.91 59.09 5,128,266 57.117 -2.11%
2024-11-22 0 64.00 64.00 64.05 63.50 65.30 757,272 48,573,190 64.142 58.18 58.18 58.23 57.73 59.37 832,969 58.313 -1.23%
2024-11-21 0 64.80 64.80 64.85 64.40 65.45 396,793 25,755,500 64.909 58.91 58.91 58.96 58.55 59.50 436,456 59.010 0.00%
2024-11-20 0 64.80 64.80 64.90 64.80 65.60 484,702 31,499,753 64.988 58.91 58.91 59.00 58.91 59.64 533,153 59.082 -1.14%
2024-11-19 0 65.55 65.50 65.55 64.40 65.80 903,939 58,933,498 65.196 59.59 59.55 59.59 58.55 59.82 994,296 59.272 0.46%
2024-11-18 0 65.25 65.20 65.25 64.40 65.70 557,614 36,362,347 65.211 59.32 59.27 59.32 58.55 59.73 613,353 59.285 1.01%
2024-11-15 0 64.60 64.55 64.60 63.20 65.75 893,862 57,803,513 64.667 58.73 58.68 58.73 57.46 59.77 983,212 58.790 1.41%
2024-11-14 0 63.70 63.70 63.80 63.70 66.80 1,295,392 83,704,001 64.617 57.91 57.91 58.00 57.91 60.73 1,424,879 58.745 -4.64%
2024-11-13 0 66.80 66.75 66.80 64.50 67.00 906,341 60,087,490 66.297 60.73 60.68 60.73 58.64 60.91 996,938 60.272 0.00%
2024-11-12 0 66.80 66.65 66.80 65.90 68.30 1,358,801 90,868,087 66.874 60.73 60.59 60.73 59.91 62.09 1,494,626 60.797 1.83%
2024-11-11 0 65.60 65.55 65.60 64.75 66.80 1,121,270 73,206,125 65.289 59.64 59.59 59.64 58.87 60.73 1,233,352 59.355 -0.53%
2024-11-08 0 65.95 65.90 65.95 65.65 67.70 533,030 35,252,765 66.137 59.96 59.91 59.96 59.68 61.55 586,311 60.126 -1.20%
2024-11-07 0 66.75 66.75 66.80 65.60 66.95 983,565 65,504,013 66.599 60.68 60.68 60.73 59.64 60.87 1,081,882 60.546 1.14%
2024-11-06 0 66.00 65.95 66.00 65.35 66.90 827,625 54,687,866 66.078 60.00 59.96 60.00 59.41 60.82 910,354 60.073 -1.20%
2024-11-05 0 66.80 66.70 66.80 65.60 66.85 604,793 40,217,968 66.499 60.73 60.64 60.73 59.64 60.77 665,248 60.456 1.44%
2024-11-04 0 65.85 65.70 65.85 65.20 66.35 446,284 29,296,261 65.645 59.87 59.73 59.87 59.27 60.32 490,894 59.679 -0.30%
2024-11-01 0 66.05 66.00 66.05 65.10 66.25 869,438 57,096,562 65.671 60.05 60.00 60.05 59.18 60.23 956,347 59.703 1.07%
2024-10-31 0 65.35 65.35 65.40 64.85 65.80 1,709,553 111,759,879 65.374 59.41 59.41 59.46 58.96 59.82 1,880,439 59.433 0.23%
2024-10-30 0 65.20 65.15 65.20 64.40 66.20 1,312,003 85,684,313 65.308 59.27 59.23 59.27 58.55 60.18 1,443,150 59.373 0.15%
2024-10-29 0 65.10 65.10 65.20 64.30 65.40 1,050,461 68,314,481 65.033 59.18 59.18 59.27 58.46 59.46 1,155,465 59.123 0.00%
2024-10-28 0 65.10 65.10 65.35 64.50 65.50 753,992 49,066,130 65.075 59.18 59.18 59.41 58.64 59.55 829,361 59.161 0.31%
2024-10-25 0 64.90 64.90 65.00 64.55 65.45 512,059 33,286,501 65.005 59.00 59.00 59.09 58.68 59.50 563,244 59.098 0.23%
2024-10-24 0 64.75 64.75 64.85 64.00 64.95 782,069 50,562,942 64.653 58.87 58.87 58.96 58.18 59.05 860,244 58.777 -0.23%
2024-10-23 0 64.90 64.90 65.10 64.30 65.75 1,131,796 73,481,080 64.924 59.00 59.00 59.18 58.46 59.77 1,244,930 59.024 0.23%
2024-10-22 0 64.75 64.70 64.75 64.20 65.40 1,007,625 65,310,455 64.816 58.87 58.82 58.87 58.37 59.46 1,108,347 58.926 0.54%
2024-10-21 0 64.40 64.40 64.50 64.10 65.40 1,464,366 94,589,401 64.594 58.55 58.55 58.64 58.27 59.46 1,610,743 58.724 -0.54%
2024-10-18 0 64.75 64.70 64.75 63.40 65.00 1,189,707 76,428,902 64.242 58.87 58.82 58.87 57.64 59.09 1,308,630 58.404 1.89%
2024-10-17 0 63.55 63.55 63.60 63.20 65.50 1,832,376 117,508,732 64.129 57.77 57.77 57.82 57.46 59.55 2,015,540 58.301 -0.78%
2024-10-16 0 64.05 64.05 64.15 62.85 64.50 1,383,884 88,187,592 63.725 58.23 58.23 58.32 57.14 58.64 1,522,217 57.934 0.71%
2024-10-15 0 63.60 63.60 63.65 63.60 65.10 1,506,887 96,461,511 64.014 57.82 57.82 57.87 57.82 59.18 1,657,515 58.196 -1.01%
2024-10-14 0 64.25 64.25 64.40 63.15 65.20 1,321,848 84,874,679 64.209 58.41 58.41 58.55 57.41 59.27 1,453,979 58.374 -0.54%
2024-10-10 0 64.60 64.60 64.65 64.20 66.00 1,517,339 98,533,619 64.938 58.73 58.73 58.77 58.37 60.00 1,669,012 59.037 1.57%
2024-10-09 0 63.60 63.60 63.80 62.20 66.10 2,341,712 149,009,052 63.633 57.82 57.82 58.00 56.55 60.09 2,575,789 57.850 -2.23%
2024-10-08 0 65.05 65.05 65.15 64.75 70.25 3,129,378 209,310,773 66.886 59.14 59.14 59.23 58.87 63.87 3,442,189 60.807 -7.40%
2024-10-07 0 70.25 70.20 70.25 69.00 70.50 1,444,898 100,737,232 69.719 63.87 63.82 63.87 62.73 64.09 1,589,329 63.383 0.50%
2024-10-04 0 69.90 69.90 69.95 68.35 70.50 2,040,866 142,604,913 69.875 63.55 63.55 63.59 62.14 64.09 2,244,870 63.525 1.82%
2024-10-03 0 68.65 68.65 68.90 67.10 70.20 1,856,710 127,501,837 68.671 62.41 62.41 62.64 61.00 63.82 2,042,306 62.430 0.81%
2024-10-02 0 68.10 68.05 68.10 66.85 68.70 3,828,040 259,388,597 67.760 61.91 61.87 61.91 60.77 62.46 4,210,689 61.602 2.56%
2024-09-30 0 66.40 66.40 66.45 65.05 67.00 3,117,926 207,204,236 66.456 60.37 60.37 60.41 59.14 60.91 3,429,593 60.417 2.08%
2024-09-27 0 65.05 65.00 65.05 64.55 67.70 2,832,623 185,856,863 65.613 59.14 59.09 59.14 58.68 61.55 3,115,771 59.650 0.46%
2024-09-26 0 64.75 64.75 64.80 63.90 65.50 2,654,351 171,470,383 64.600 58.87 58.87 58.91 58.09 59.55 2,919,679 58.729 -0.61%
2024-09-25 0 65.15 65.05 65.15 63.40 66.55 1,114,806 72,935,549 65.424 59.23 59.14 59.23 57.64 60.50 1,226,242 59.479 1.72%
2024-09-24 0 64.05 64.05 64.10 63.00 64.35 987,322 63,162,943 63.974 58.23 58.23 58.27 57.27 58.50 1,086,014 58.160 1.26%
2024-09-23 0 63.25 63.25 63.30 63.00 63.95 777,565 49,383,031 63.510 57.50 57.50 57.55 57.27 58.14 855,290 57.738 -0.39%
2024-09-20 0 63.50 63.45 63.50 61.80 63.75 2,191,718 138,749,955 63.306 57.73 57.68 57.73 56.18 57.96 2,410,801 57.553 1.68%
2024-09-19 0 62.45 62.45 62.65 62.00 63.20 1,856,207 116,445,014 62.733 56.77 56.77 56.96 56.37 57.46 2,041,753 57.032 0.32%
2024-09-17 0 62.25 62.25 62.30 61.25 62.80 1,095,974 68,270,073 62.292 56.59 56.59 56.64 55.68 57.09 1,205,527 56.631 0.00%
2024-09-16 0 62.25 62.25 62.30 61.30 62.45 624,500 38,778,862 62.096 56.59 56.59 56.64 55.73 56.77 686,925 56.453 0.40%
2024-09-13 0 62.00 61.95 62.00 60.50 62.20 887,997 54,873,818 61.795 56.37 56.32 56.37 55.00 56.55 976,761 56.179 2.56%
2024-09-12 0 60.45 60.45 60.55 60.40 61.70 1,437,483 87,197,194 60.660 54.96 54.96 55.05 54.91 56.09 1,581,173 55.147 -1.14%
2024-09-11 0 61.15 61.15 61.35 60.25 61.70 2,101,747 128,099,578 60.949 55.59 55.59 55.77 54.77 56.09 2,311,837 55.410 0.33%
2024-09-10 0 62.20 62.20 62.30 61.30 63.70 2,248,876 139,994,628 62.251 55.41 55.41 55.50 54.61 56.75 2,524,404 55.456 -1.58%
2024-09-09 0 63.20 63.20 63.30 62.90 64.15 1,777,866 112,574,876 63.320 56.30 56.30 56.39 56.03 57.15 1,995,687 56.409 -2.09%
2024-09-05 0 64.55 64.55 64.60 64.55 66.25 1,293,842 84,234,635 65.104 57.50 57.50 57.55 57.50 59.02 1,452,361 57.998 0.31%
2024-09-04 0 64.35 64.30 64.35 63.60 65.65 1,289,183 82,814,341 64.238 57.33 57.28 57.33 56.66 58.48 1,447,131 57.227 -1.61%
2024-09-03 0 65.40 65.40 65.50 65.00 66.70 794,928 52,043,418 65.469 58.26 58.26 58.35 57.91 59.42 892,321 58.324 -1.51%
2024-09-02 0 66.40 66.40 66.45 65.70 66.80 1,332,507 88,209,839 66.198 59.15 59.15 59.20 58.53 59.51 1,495,763 58.973 0.30%
2024-08-30 0 66.20 66.20 66.25 66.20 67.85 3,319,236 220,386,680 66.397 58.97 58.97 59.02 58.97 60.44 3,725,903 59.150 -1.56%
2024-08-29 0 67.25 67.25 67.35 66.00 67.70 1,449,187 97,087,406 66.994 59.91 59.91 60.00 58.80 60.31 1,626,739 59.682 1.43%
2024-08-28 0 66.30 66.30 66.35 65.75 67.00 1,572,032 104,403,541 66.413 59.06 59.06 59.11 58.57 59.69 1,764,635 59.164 0.00%
2024-08-27 0 66.30 66.30 66.35 64.50 66.70 1,917,568 126,419,029 65.927 59.06 59.06 59.11 57.46 59.42 2,152,505 58.731 0.45%
2024-08-26 0 66.00 66.00 66.15 64.85 66.30 1,137,506 74,888,935 65.836 58.80 58.80 58.93 57.77 59.06 1,276,871 58.650 1.77%
2024-08-23 0 64.85 64.80 64.85 64.35 65.65 869,917 56,528,855 64.982 57.77 57.73 57.77 57.33 58.48 976,498 57.889 0.15%
2024-08-22 0 64.75 64.75 64.80 63.90 64.90 1,162,364 74,922,991 64.457 57.68 57.68 57.73 56.93 57.82 1,304,775 57.422 0.70%
2024-08-21 0 64.30 64.25 64.30 63.45 64.60 912,943 58,520,827 64.101 57.28 57.24 57.28 56.52 57.55 1,024,795 57.105 -0.16%
2024-08-20 0 64.40 64.40 64.45 64.10 65.10 743,422 47,913,801 64.450 57.37 57.37 57.42 57.10 57.99 834,505 57.416 -0.69%
2024-08-19 0 64.85 64.80 64.85 64.10 65.50 799,924 52,056,882 65.077 57.77 57.73 57.77 57.10 58.35 897,929 57.974 1.01%
2024-08-16 0 64.20 64.20 64.25 63.55 64.75 1,918,871 123,198,790 64.204 57.19 57.19 57.24 56.61 57.68 2,153,968 57.196 0.00%
2024-08-15 0 64.20 64.20 64.30 63.50 65.65 1,824,641 117,485,726 64.388 57.19 57.19 57.28 56.57 58.48 2,048,193 57.361 -1.98%
2024-08-14 0 65.50 65.50 65.55 64.55 66.65 1,784,677 116,656,433 65.366 58.35 58.35 58.40 57.50 59.38 2,003,333 58.231 0.31%
2024-08-13 0 65.30 65.20 65.30 64.90 67.15 2,152,833 141,042,666 65.515 58.17 58.08 58.17 57.82 59.82 2,416,594 58.364 -3.19%
2024-08-12 0 67.45 67.45 67.50 67.25 69.35 1,123,071 76,314,794 67.952 60.09 60.09 60.13 59.91 61.78 1,260,668 60.535 -2.81%
2024-08-09 0 69.40 69.35 69.40 68.95 71.55 879,383 61,219,512 69.616 61.83 61.78 61.83 61.42 63.74 987,123 62.018 -0.22%
2024-08-08 0 69.55 69.55 69.60 68.10 70.50 1,604,996 111,438,102 69.432 61.96 61.96 62.00 60.67 62.81 1,801,637 61.854 -1.07%
2024-08-07 0 70.30 70.15 70.30 68.15 70.80 1,168,407 81,919,621 70.112 62.63 62.49 62.63 60.71 63.07 1,311,558 62.460 3.08%
2024-08-06 0 68.20 68.10 68.20 66.10 68.40 1,173,755 79,431,554 67.673 60.76 60.67 60.76 58.89 60.93 1,317,561 60.287 3.10%
2024-08-05 0 66.15 66.10 66.15 64.60 67.15 815,674 53,715,881 65.855 58.93 58.89 58.93 57.55 59.82 915,609 58.667 -0.38%
2024-08-02 0 66.40 66.35 66.40 65.60 67.50 1,337,059 88,589,413 66.257 59.15 59.11 59.15 58.44 60.13 1,500,873 59.025 -0.82%
2024-08-01 0 66.95 66.95 67.00 66.90 68.45 769,085 51,709,226 67.235 59.64 59.64 59.69 59.60 60.98 863,312 59.896 -0.59%
2024-07-31 0 67.35 67.35 67.45 65.95 67.80 1,456,731 97,712,467 67.077 60.00 60.00 60.09 58.75 60.40 1,635,207 59.755 -0.15%
2024-07-30 0 67.45 67.45 67.50 67.45 69.40 806,231 54,711,383 67.861 60.09 60.09 60.13 60.09 61.83 905,009 60.454 -1.53%
2024-07-29 0 68.50 68.50 68.75 68.35 69.25 192,641 13,236,210 68.709 61.02 61.02 61.25 60.89 61.69 216,243 61.210 0.66%
2024-07-26 0 68.05 68.00 68.05 67.70 69.35 762,384 52,049,146 68.272 60.62 60.58 60.62 60.31 61.78 855,790 60.820 -1.02%
2024-07-25 0 68.75 68.70 68.75 68.55 70.10 849,446 58,636,366 69.029 61.25 61.20 61.25 61.07 62.45 953,519 61.495 -1.22%
2024-07-24 0 69.60 69.60 69.65 69.50 70.85 500,520 34,973,607 69.875 62.00 62.00 62.05 61.91 63.12 561,843 62.248 -0.93%
2024-07-23 0 70.25 70.25 70.30 69.65 70.85 597,248 41,957,729 70.252 62.58 62.58 62.63 62.05 63.12 670,422 62.584 0.79%
2024-07-22 0 69.70 69.65 69.70 68.90 70.55 394,123 27,443,747 69.632 62.09 62.05 62.09 61.38 62.85 442,410 62.032 0.50%
2024-07-19 0 69.35 69.35 69.45 68.90 71.45 1,035,730 71,924,971 69.444 61.78 61.78 61.87 61.38 63.65 1,162,626 61.864 -1.63%
2024-07-18 0 70.50 70.50 70.60 69.90 71.10 452,126 31,894,300 70.543 62.81 62.81 62.89 62.27 63.34 507,520 62.843 0.14%
2024-07-17 0 70.40 70.40 70.45 69.90 71.35 672,697 47,557,059 70.696 62.72 62.72 62.76 62.27 63.56 755,115 62.980 0.64%
2024-07-16 0 69.95 69.95 70.00 69.85 71.95 547,961 38,480,634 70.225 62.32 62.32 62.36 62.23 64.10 615,096 62.560 -0.99%
2024-07-15 0 70.65 70.65 70.70 70.15 71.80 763,289 54,029,806 70.786 62.94 62.94 62.98 62.49 63.96 856,806 63.060 -1.33%
2024-07-12 0 71.60 71.60 71.65 71.00 72.75 1,047,535 75,190,323 71.778 63.79 63.79 63.83 63.25 64.81 1,175,877 63.944 1.27%
2024-07-11 0 70.70 70.65 70.70 69.85 71.05 1,046,464 73,889,882 70.609 62.98 62.94 62.98 62.23 63.30 1,174,675 62.902 0.71%
2024-07-10 0 70.20 70.15 70.20 69.90 72.10 2,116,742 149,362,948 70.563 62.54 62.49 62.54 62.27 64.23 2,376,082 62.861 -3.90%
2024-07-09 0 73.05 73.00 73.05 72.75 73.80 1,314,007 96,093,443 73.130 65.08 65.03 65.08 64.81 65.75 1,474,997 65.148 -0.48%
2024-07-08 0 73.40 73.40 73.45 72.60 74.00 1,442,801 105,638,178 73.217 65.39 65.39 65.43 64.68 65.92 1,619,570 65.226 0.55%
2024-07-05 0 73.00 73.00 73.05 72.35 73.90 1,279,538 93,549,202 73.112 65.03 65.03 65.08 64.45 65.83 1,436,305 65.132 -0.21%
2024-07-04 0 73.15 73.05 73.15 70.85 73.20 1,343,086 97,324,190 72.463 65.17 65.08 65.17 63.12 65.21 1,507,639 64.554 3.54%
2024-07-03 0 70.65 70.65 70.70 69.35 70.80 1,426,130 100,333,054 70.353 62.94 62.94 62.98 61.78 63.07 1,600,857 62.675 1.87%
2024-07-02 0 69.35 69.35 69.45 69.10 70.50 1,421,925 99,008,906 69.630 61.78 61.78 61.87 61.56 62.81 1,596,137 62.030 0.51%
2024-06-28 0 69.00 69.00 69.10 68.50 69.70 1,066,227 73,761,522 69.180 61.47 61.47 61.56 61.02 62.09 1,196,859 61.629 -0.14%
2024-06-27 0 69.10 69.05 69.10 68.00 69.70 2,012,436 138,470,367 68.807 61.56 61.51 61.56 60.58 62.09 2,258,996 61.297 0.44%
2024-06-26 0 68.80 68.80 68.90 68.65 70.00 1,404,596 97,420,023 69.358 61.29 61.29 61.38 61.16 62.36 1,576,685 61.788 -1.57%
2024-06-25 0 69.90 69.90 69.95 69.50 71.25 1,393,609 97,570,509 70.013 62.27 62.27 62.32 61.91 63.47 1,564,352 62.371 0.58%
2024-06-24 0 69.50 69.50 69.55 67.40 69.75 1,070,163 73,454,686 68.639 61.91 61.91 61.96 60.04 62.14 1,201,278 61.147 2.43%
2024-06-21 0 67.85 67.85 68.10 67.85 68.95 3,246,642 220,797,036 68.008 60.44 60.44 60.67 60.44 61.42 3,644,415 60.585 -1.60%
2024-06-20 0 68.95 68.90 69.00 68.15 69.50 642,613 44,137,543 68.684 61.42 61.38 61.47 60.71 61.91 721,345 61.188 -0.14%
2024-06-19 0 69.05 69.05 69.10 68.60 69.90 622,305 42,962,678 69.038 61.51 61.51 61.56 61.11 62.27 698,549 61.503 0.73%
2024-06-18 0 68.55 68.55 68.70 68.55 69.35 475,860 32,721,737 68.763 61.07 61.07 61.20 61.07 61.78 534,162 61.258 -0.72%
2024-06-17 0 69.05 69.05 69.10 69.00 70.20 1,172,822 81,401,364 69.406 61.51 61.51 61.56 61.47 62.54 1,316,514 61.831 -1.50%
2024-06-14 0 70.10 70.05 70.10 69.20 71.25 1,719,948 121,197,767 70.466 62.45 62.40 62.45 61.65 63.47 1,930,673 62.775 0.00%
2024-06-13 0 70.10 70.00 70.10 65.70 70.20 2,153,590 147,736,281 68.600 62.45 62.36 62.45 58.53 62.54 2,417,444 61.113 6.37%
2024-06-12 0 65.90 65.90 66.05 65.80 66.85 1,005,097 66,526,389 66.189 58.71 58.71 58.84 58.62 59.55 1,128,240 58.965 0.08%
2024-06-11 0 65.85 65.85 65.90 65.20 68.35 1,749,779 115,637,646 66.087 58.66 58.66 58.71 58.08 60.89 1,964,159 58.874 -3.66%
2024-06-07 0 68.35 68.35 68.40 68.10 69.55 1,025,595 70,164,861 68.414 60.89 60.89 60.93 60.67 61.96 1,151,249 60.947 -0.58%
2024-06-06 0 68.75 68.75 68.80 68.60 70.30 1,797,385 124,480,457 69.256 61.25 61.25 61.29 61.11 62.63 2,017,597 61.697 -0.29%
2024-06-05 0 68.95 68.95 69.00 68.85 70.40 1,346,063 93,448,937 69.424 61.42 61.42 61.47 61.34 62.72 1,510,980 61.847 -0.51%
2024-06-04 0 69.30 69.15 69.30 68.00 69.45 1,065,631 73,693,838 69.155 61.74 61.60 61.74 60.58 61.87 1,196,190 61.607 1.46%
2024-06-03 0 68.30 68.20 68.30 68.00 69.40 1,044,646 71,501,062 68.445 60.85 60.76 60.85 60.58 61.83 1,172,634 60.975 0.52%
2024-05-31 0 67.95 67.65 67.95 67.55 69.05 5,340,258 363,736,372 68.112 60.53 60.27 60.53 60.18 61.51 5,994,537 60.678 0.74%
2024-05-30 0 67.45 67.45 67.65 67.40 70.75 1,106,783 75,864,354 68.545 60.09 60.09 60.27 60.04 63.03 1,242,384 61.064 -2.03%
2024-05-29 0 68.85 68.85 69.05 68.65 70.00 1,348,387 93,407,066 69.273 61.34 61.34 61.51 61.16 62.36 1,513,589 61.712 0.29%
2024-05-28 0 68.65 68.65 68.70 68.50 70.10 495,582 34,185,023 68.980 61.16 61.16 61.20 61.02 62.45 556,300 61.451 -0.22%
2024-05-27 0 68.80 68.80 68.95 68.15 69.80 356,906 24,568,821 68.838 61.29 61.29 61.42 60.71 62.18 400,633 61.325 -0.07%
2024-05-24 0 68.85 68.85 68.90 68.40 70.25 1,437,299 99,257,106 69.058 61.34 61.34 61.38 60.93 62.58 1,613,394 61.521 -1.71%
2024-05-23 0 70.05 70.00 70.05 69.60 71.60 1,245,849 87,440,817 70.186 62.40 62.36 62.40 62.00 63.79 1,398,488 62.525 -1.48%
2024-05-22 0 71.10 70.95 71.10 68.80 72.50 1,585,925 112,893,959 71.185 63.34 63.21 63.34 61.29 64.59 1,780,230 63.415 2.30%
2024-05-21 0 69.50 69.45 69.50 68.45 71.00 1,162,739 81,133,838 69.778 61.91 61.87 61.91 60.98 63.25 1,305,196 62.162 -1.42%
2024-05-20 0 70.50 70.50 70.55 68.25 70.85 2,176,097 152,574,234 70.114 62.81 62.81 62.85 60.80 63.12 2,442,709 62.461 2.47%
2024-05-17 0 68.80 68.80 68.85 68.25 70.25 1,745,482 120,241,855 68.887 61.29 61.29 61.34 60.80 62.58 1,959,335 61.369 -0.79%
2024-05-16 0 69.35 69.35 69.50 68.70 70.25 1,698,889 118,190,847 69.569 61.78 61.78 61.91 61.20 62.58 1,907,034 61.976 0.07%
2024-05-14 0 69.30 69.25 69.30 68.85 70.00 1,881,105 130,344,751 69.292 61.74 61.69 61.74 61.34 62.36 2,111,575 61.729 -0.43%
2024-05-13 0 69.60 69.60 69.70 68.55 70.00 1,190,893 82,643,029 69.396 62.00 62.00 62.09 61.07 62.36 1,336,799 61.822 0.36%
2024-05-10 0 69.35 69.25 69.35 67.75 69.40 1,488,824 102,518,050 68.858 61.78 61.69 61.78 60.36 61.83 1,671,232 61.343 2.06%
2024-05-09 0 67.95 67.95 68.00 66.50 68.20 559,370 37,817,455 67.607 60.53 60.53 60.58 59.24 60.76 627,903 60.228 1.95%
2024-05-08 0 66.65 66.65 66.70 66.40 68.95 1,804,501 121,610,111 67.393 59.38 59.38 59.42 59.15 61.42 2,025,585 60.037 -3.13%
2024-05-07 0 68.80 68.75 68.80 68.25 69.20 1,421,708 97,729,700 68.741 61.29 61.25 61.29 60.80 61.65 1,595,893 61.238 0.44%
2024-05-06 0 68.50 68.35 68.50 66.50 68.80 1,039,312 71,043,026 68.356 61.02 60.89 61.02 59.24 61.29 1,166,647 60.895 1.11%
2024-05-03 0 67.75 67.75 67.80 66.40 68.30 1,917,289 129,119,684 67.345 60.36 60.36 60.40 59.15 60.85 2,152,192 59.995 2.81%
2024-05-02 0 65.90 65.75 65.90 64.95 66.80 1,394,052 91,953,655 65.961 58.71 58.57 58.71 57.86 59.51 1,564,849 58.762 -0.90%
2024-04-30 0 66.50 66.50 66.55 65.45 67.00 1,314,978 87,364,221 66.438 59.24 59.24 59.29 58.31 59.69 1,476,087 59.186 2.15%
2024-04-29 0 65.10 65.10 65.20 65.00 66.50 1,447,617 94,851,665 65.523 57.99 57.99 58.08 57.91 59.24 1,624,977 58.371 0.00%
2024-04-26 0 65.10 65.05 65.10 62.55 65.50 2,321,169 149,984,770 64.616 57.99 57.95 57.99 55.72 58.35 2,605,555 57.563 2.68%
2024-04-25 0 63.40 63.30 63.40 62.60 63.85 1,165,355 73,811,793 63.338 56.48 56.39 56.48 55.77 56.88 1,308,132 56.425 1.44%
2024-04-24 0 62.50 62.40 62.50 61.45 62.95 1,256,360 78,305,749 62.327 55.68 55.59 55.68 54.74 56.08 1,410,287 55.525 1.54%
2024-04-23 0 61.55 61.50 61.55 60.85 62.40 754,512 46,416,512 61.519 54.83 54.79 54.83 54.21 55.59 846,953 54.804 0.08%
2024-04-22 0 61.50 61.30 61.50 60.80 62.35 812,508 50,174,532 61.753 54.79 54.61 54.79 54.16 55.54 912,055 55.013 1.15%
2024-04-19 0 60.80 60.70 60.80 59.75 61.25 887,449 53,873,396 60.706 54.16 54.07 54.16 53.23 54.56 996,178 54.080 0.08%
2024-04-18 0 60.75 60.70 60.75 60.25 61.70 826,656 50,455,783 61.036 54.12 54.07 54.12 53.67 54.97 927,936 54.374 0.41%
2024-04-17 0 60.50 60.40 60.50 59.75 61.10 1,522,543 92,186,520 60.548 53.90 53.81 53.90 53.23 54.43 1,709,082 53.939 0.92%
2024-04-16 0 59.95 59.95 60.10 59.85 62.30 855,452 51,736,650 60.479 53.41 53.41 53.54 53.32 55.50 960,260 53.878 -1.32%
2024-04-15 0 60.75 60.75 60.80 60.30 61.70 977,886 59,671,428 61.021 54.12 54.12 54.16 53.72 54.97 1,097,695 54.361 0.41%
2024-04-12 0 60.50 60.45 60.50 60.45 61.35 1,151,115 69,847,609 60.678 53.90 53.85 53.90 53.85 54.65 1,292,148 54.055 -1.39%
2024-04-11 0 61.35 61.35 61.50 61.05 63.00 1,278,107 78,873,991 61.712 54.65 54.65 54.79 54.39 56.12 1,434,698 54.976 -2.46%
2024-04-10 0 62.90 62.85 62.90 62.90 64.25 1,293,404 81,879,058 63.305 56.03 55.99 56.03 56.03 57.24 1,451,870 56.396 0.08%
2024-04-09 0 64.85 64.70 64.85 64.30 65.40 1,761,259 114,178,498 64.828 55.99 55.86 55.99 55.52 56.47 2,039,959 55.971 0.78%
2024-04-08 0 64.35 64.30 64.35 63.65 65.00 1,534,424 98,617,789 64.270 55.56 55.52 55.56 54.95 56.12 1,777,229 55.490 0.55%
2024-04-05 0 64.00 63.95 64.00 63.75 65.40 1,578,121 101,334,389 64.212 55.26 55.21 55.26 55.04 56.47 1,827,841 55.439 -0.70%
2024-04-03 0 64.45 64.45 64.50 64.15 65.05 1,676,069 108,290,810 64.610 55.64 55.64 55.69 55.39 56.16 1,941,288 55.783 -0.85%
2024-04-02 0 65.00 64.85 65.00 64.35 67.00 2,302,560 150,548,374 65.383 56.12 55.99 56.12 55.56 57.85 2,666,914 56.450 0.93%
2024-03-28 0 64.40 64.40 64.45 63.50 64.85 909,794 58,521,347 64.324 55.60 55.60 55.64 54.82 55.99 1,053,759 55.536 0.39%
2024-03-27 0 64.15 64.15 64.30 63.80 65.00 828,303 53,332,155 64.387 55.39 55.39 55.52 55.08 56.12 959,373 55.591 -0.23%
2024-03-26 0 64.30 64.25 64.30 62.65 65.45 1,451,001 93,079,214 64.148 55.52 55.47 55.52 54.09 56.51 1,680,606 55.384 1.42%
2024-03-25 0 63.40 63.40 63.55 63.15 64.60 815,520 52,041,022 63.813 54.74 54.74 54.87 54.52 55.77 944,567 55.095 0.40%
2024-03-22 0 63.15 63.10 63.15 62.25 64.40 1,209,402 76,159,123 62.973 54.52 54.48 54.52 53.75 55.60 1,400,776 54.369 -1.94%
2024-03-21 0 64.40 64.35 64.40 63.55 64.50 1,278,966 81,989,857 64.106 55.60 55.56 55.60 54.87 55.69 1,481,348 55.348 1.42%
2024-03-20 0 63.50 63.50 63.75 63.15 64.90 847,340 54,037,945 63.774 54.82 54.82 55.04 54.52 56.03 981,422 55.061 -2.16%
2024-03-19 0 64.90 64.85 64.90 63.10 66.20 1,776,859 115,372,467 64.931 56.03 55.99 56.03 54.48 57.16 2,058,027 56.060 1.88%
2024-03-18 0 63.70 63.65 63.70 63.50 66.35 1,689,636 108,637,525 64.296 55.00 54.95 55.00 54.82 57.29 1,957,002 55.512 -4.07%
2024-03-15 0 66.40 66.35 66.40 64.75 67.20 1,848,568 122,414,607 66.221 57.33 57.29 57.33 55.90 58.02 2,141,083 57.174 -1.19%
2024-03-14 0 67.20 67.10 67.20 65.65 67.50 2,051,631 137,184,688 66.866 58.02 57.93 58.02 56.68 58.28 2,376,279 57.731 1.05%
2024-03-13 0 66.50 66.50 66.55 64.60 66.90 1,703,736 112,693,057 66.145 57.41 57.41 57.46 55.77 57.76 1,973,333 57.108 3.10%
2024-03-12 0 64.50 64.50 64.60 62.80 64.90 1,658,941 106,800,171 64.379 55.69 55.69 55.77 54.22 56.03 1,921,450 55.583 0.62%
2024-03-11 0 64.10 63.90 64.10 63.10 64.45 960,395 61,511,571 64.048 55.34 55.17 55.34 54.48 55.64 1,112,367 55.298 0.71%
2024-03-08 0 63.65 63.65 63.70 62.40 64.55 986,429 62,464,989 63.324 54.95 54.95 55.00 53.87 55.73 1,142,520 54.673 0.32%
2024-03-07 0 63.45 63.40 63.50 60.85 63.55 3,049,427 190,886,266 62.597 54.78 54.74 54.82 52.54 54.87 3,531,965 54.045 3.25%
2024-03-06 0 61.45 61.45 61.55 60.40 62.40 1,996,072 122,430,504 61.336 53.05 53.05 53.14 52.15 53.87 2,311,928 52.956 -1.76%
2024-03-05 0 62.55 62.50 62.55 61.10 62.75 1,551,678 96,877,120 62.434 54.00 53.96 54.00 52.75 54.18 1,797,214 53.904 1.05%
2024-03-04 0 61.90 61.85 61.90 61.40 62.60 1,782,535 110,300,149 61.878 53.44 53.40 53.44 53.01 54.05 2,064,601 53.424 -1.35%
2024-03-01 0 62.75 62.75 62.85 62.75 65.45 1,598,416 101,962,530 63.790 54.18 54.18 54.26 54.18 56.51 1,851,347 55.075 -3.31%
2024-02-29 0 64.90 64.90 65.25 64.05 66.40 2,894,231 188,404,011 65.096 56.03 56.03 56.34 55.30 57.33 3,352,211 56.203 1.17%
2024-02-28 0 64.15 64.15 64.50 62.00 64.95 2,288,468 145,850,274 63.733 55.39 55.39 55.69 53.53 56.08 2,650,592 55.026 1.02%
2024-02-27 0 63.50 63.50 63.90 62.50 64.25 1,625,391 103,069,768 63.412 54.82 54.82 55.17 53.96 55.47 1,882,591 54.749 0.24%
2024-02-26 0 63.35 63.35 63.50 63.15 64.20 994,530 63,180,627 63.528 54.70 54.70 54.82 54.52 55.43 1,151,903 54.849 -0.86%
2024-02-23 0 63.90 63.90 63.95 63.75 64.80 774,082 49,547,823 64.008 55.17 55.17 55.21 55.04 55.95 896,572 55.264 -0.39%
2024-02-22 0 64.15 64.15 64.20 63.00 64.50 1,131,064 72,413,113 64.022 55.39 55.39 55.43 54.39 55.69 1,310,042 55.275 1.18%
2024-02-21 0 63.40 63.40 63.60 62.65 64.60 1,279,598 81,634,978 63.797 54.74 54.74 54.91 54.09 55.77 1,482,080 55.081 0.40%
2024-02-20 0 63.15 63.15 63.20 62.30 63.80 787,773 49,763,501 63.170 54.52 54.52 54.57 53.79 55.08 912,429 54.540 -0.08%
2024-02-19 0 63.20 63.20 63.30 63.15 64.80 753,056 48,039,016 63.792 54.57 54.57 54.65 54.52 55.95 872,219 55.077 0.16%
2024-02-16 0 63.10 63.10 63.20 61.00 63.45 1,123,024 70,689,864 62.946 54.48 54.48 54.57 52.67 54.78 1,300,730 54.346 3.44%
2024-02-15 0 61.00 60.95 61.00 60.10 61.60 767,928 46,900,792 61.074 52.67 52.62 52.67 51.89 53.18 889,444 52.730 0.00%
2024-02-14 0 61.00 61.00 61.10 60.30 61.60 1,004,015 61,127,671 60.883 52.67 52.67 52.75 52.06 53.18 1,162,889 52.565 -0.08%
2024-02-09 0 61.05 61.00 61.05 60.30 62.90 445,681 27,197,021 61.024 52.71 52.67 52.71 52.06 54.31 516,205 52.686 -1.05%
2024-02-08 0 61.70 61.70 61.85 61.55 63.45 592,298 36,800,993 62.133 53.27 53.27 53.40 53.14 54.78 686,023 53.644 0.16%
2024-02-07 0 61.60 61.60 61.65 61.10 62.00 957,594 59,101,385 61.719 53.18 53.18 53.23 52.75 53.53 1,109,123 53.287 0.57%
2024-02-06 0 61.25 61.20 61.25 60.15 61.95 1,331,155 81,521,193 61.241 52.88 52.84 52.88 51.93 53.49 1,541,795 52.874 0.66%
2024-02-05 0 60.85 60.85 60.90 60.40 61.90 487,754 29,727,890 60.949 52.54 52.54 52.58 52.15 53.44 564,936 52.622 -0.41%
2024-02-02 0 61.10 61.00 61.10 60.85 62.45 607,039 37,369,217 61.560 52.75 52.67 52.75 52.54 53.92 703,096 53.150 -0.24%
2024-02-01 0 61.25 61.20 61.25 60.25 61.50 816,937 49,750,806 60.899 52.88 52.84 52.88 52.02 53.10 946,208 52.579 1.24%
2024-01-31 0 60.50 60.45 60.50 60.00 61.65 1,319,016 79,865,415 60.549 52.23 52.19 52.23 51.80 53.23 1,527,736 52.277 0.83%
2024-01-30 0 60.00 59.95 60.00 59.55 62.30 1,682,847 101,475,372 60.300 51.80 51.76 51.80 51.41 53.79 1,949,139 52.062 -3.23%
2024-01-29 0 62.00 62.00 62.05 61.60 62.50 959,025 59,513,362 62.056 53.53 53.53 53.57 53.18 53.96 1,110,780 53.578 -0.96%
2024-01-26 0 62.60 62.60 62.65 61.55 63.45 906,824 56,888,362 62.734 54.05 54.05 54.09 53.14 54.78 1,050,319 54.163 1.29%
2024-01-25 0 61.80 61.80 61.90 61.55 63.15 1,835,714 114,220,176 62.221 53.36 53.36 53.44 53.14 54.52 2,126,195 53.720 -0.48%
2024-01-24 0 62.10 62.05 62.10 60.50 62.70 1,299,595 80,041,424 61.590 53.62 53.57 53.62 52.23 54.13 1,505,241 53.175 2.22%
2024-01-23 0 60.75 60.75 60.90 60.50 61.75 1,182,701 72,138,198 60.994 52.45 52.45 52.58 52.23 53.31 1,369,850 52.661 -0.49%
2024-01-22 0 61.05 61.00 61.05 60.25 62.00 1,507,886 91,967,758 60.991 52.71 52.67 52.71 52.02 53.53 1,746,492 52.659 -1.93%
2024-01-19 0 62.25 62.20 62.25 61.75 63.65 891,334 55,938,247 62.758 53.75 53.70 53.75 53.31 54.95 1,032,378 54.184 0.73%
2024-01-18 0 61.80 61.80 61.90 60.70 62.15 1,270,659 78,404,279 61.704 53.36 53.36 53.44 52.41 53.66 1,471,727 53.274 -0.16%
2024-01-17 0 61.90 61.90 62.00 61.30 63.50 1,399,551 86,778,856 62.005 53.44 53.44 53.53 52.93 54.82 1,621,014 53.534 -2.52%
2024-01-16 0 63.50 63.50 63.60 63.05 64.65 693,835 44,172,191 63.664 54.82 54.82 54.91 54.44 55.82 803,627 54.966 0.00%
2024-01-15 0 63.50 63.45 63.50 62.90 63.80 307,118 19,469,799 63.395 54.82 54.78 54.82 54.31 55.08 355,716 54.734 -0.24%
2024-01-12 0 63.65 63.65 63.70 62.95 64.10 852,425 54,135,184 63.507 54.95 54.95 55.00 54.35 55.34 987,312 54.831 -0.47%
2024-01-11 0 63.95 63.95 64.00 63.20 64.65 1,661,287 106,378,342 64.034 55.21 55.21 55.26 54.57 55.82 1,924,167 55.285 -0.78%
2024-01-10 0 64.45 64.45 64.50 63.85 65.90 1,340,896 86,429,347 64.456 55.64 55.64 55.69 55.13 56.90 1,553,078 55.650 -1.83%
2024-01-09 0 65.65 65.65 65.85 64.45 66.00 767,114 50,417,759 65.724 56.68 56.68 56.85 55.64 56.98 888,501 56.745 1.08%
2024-01-08 0 64.95 64.95 65.00 64.55 66.00 893,686 58,057,101 64.964 56.08 56.08 56.12 55.73 56.98 1,035,102 56.088 -0.84%
2024-01-05 0 65.50 65.20 65.50 64.85 65.95 652,512 42,731,933 65.488 56.55 56.29 56.55 55.99 56.94 755,765 56.541 0.15%
2024-01-04 0 65.40 65.20 65.40 63.80 65.40 825,551 53,460,700 64.758 56.47 56.29 56.47 55.08 56.47 956,185 55.910 0.08%
2024-01-03 0 65.35 65.30 65.35 64.90 65.75 589,410 38,487,225 65.298 56.42 56.38 56.42 56.03 56.77 682,678 56.377 0.00%
2024-01-02 0 65.35 65.35 65.40 65.15 66.70 528,105 34,623,744 65.562 56.42 56.42 56.47 56.25 57.59 611,672 56.605 -1.13%
2023-12-29 0 66.10 65.95 66.10 64.95 66.20 1,105,584 72,679,385 65.738 57.07 56.94 57.07 56.08 57.16 1,280,530 56.757 1.15%
2023-12-28 0 65.35 65.30 65.35 65.15 66.60 940,705 61,752,920 65.645 56.42 56.38 56.42 56.25 57.50 1,089,561 56.677 -0.31%
2023-12-27 0 65.55 65.45 65.55 64.20 66.00 1,288,412 84,469,030 65.561 56.59 56.51 56.59 55.43 56.98 1,492,289 56.604 2.82%
2023-12-22 0 63.75 63.70 63.75 62.05 64.75 1,565,101 100,065,426 63.935 55.04 55.00 55.04 53.57 55.90 1,812,761 55.201 2.25%
2023-12-21 0 62.35 62.35 62.85 61.50 63.00 1,116,496 69,670,040 62.401 53.83 53.83 54.26 53.10 54.39 1,293,169 53.875 0.56%
2023-12-20 0 62.00 62.00 62.05 61.55 63.80 1,606,625 99,870,906 62.162 53.53 53.53 53.57 53.14 55.08 1,860,855 53.669 -1.04%
2023-12-19 0 62.65 62.60 62.65 61.25 63.65 1,768,839 111,409,809 62.985 54.09 54.05 54.09 52.88 54.95 2,048,738 54.380 1.62%
2023-12-18 0 61.65 61.50 61.65 60.45 61.95 920,885 56,568,466 61.428 53.23 53.10 53.23 52.19 53.49 1,066,605 53.036 -0.08%
2023-12-15 0 61.70 61.65 61.70 60.00 62.00 2,485,918 152,801,902 61.467 53.27 53.23 53.27 51.80 53.53 2,879,287 53.069 2.83%
2023-12-14 0 60.00 59.95 60.00 59.00 60.65 1,380,810 82,665,750 59.868 51.80 51.76 51.80 50.94 52.36 1,599,308 51.688 2.21%
2023-12-13 0 58.70 58.70 58.75 58.35 59.40 1,266,411 74,442,137 58.782 50.68 50.68 50.72 50.38 51.28 1,466,806 50.751 -0.34%
2023-12-12 0 58.90 58.75 58.90 58.05 59.15 1,086,748 63,872,159 58.774 50.85 50.72 50.85 50.12 51.07 1,258,714 50.744 0.60%
2023-12-11 0 58.55 58.55 58.60 57.25 58.95 1,078,538 62,870,249 58.292 50.55 50.55 50.59 49.43 50.90 1,249,205 50.328 1.39%
2023-12-08 0 57.75 57.75 57.80 57.35 59.50 1,215,392 70,650,604 58.130 49.86 49.86 49.90 49.51 51.37 1,407,714 50.188 -0.52%
2023-12-07 0 58.05 58.00 58.05 57.50 59.30 1,657,808 96,055,383 57.941 50.12 50.08 50.12 49.64 51.20 1,920,138 50.025 -2.76%
2023-12-06 0 59.70 59.65 59.70 55.00 59.75 5,088,554 294,848,260 57.943 51.54 51.50 51.54 47.49 51.59 5,893,761 50.027 17.17%
2023-12-05 0 50.95 50.90 50.95 50.20 51.35 833,179 42,372,647 50.857 43.99 43.95 43.99 43.34 44.33 965,020 43.909 0.69%
2023-12-04 0 50.60 50.60 50.75 50.55 52.00 1,155,127 58,993,817 51.071 43.69 43.69 43.82 43.64 44.90 1,337,913 44.094 -2.41%
2023-12-01 0 51.85 51.70 51.85 50.00 52.10 749,066 38,522,565 51.427 44.77 44.64 44.77 43.17 44.98 867,597 44.401 2.27%
2023-11-30 0 50.70 50.70 50.85 49.85 51.15 2,253,428 114,075,724 50.623 43.77 43.77 43.90 43.04 44.16 2,610,008 43.707 -0.59%
2023-11-29 0 51.00 50.95 51.00 50.60 52.65 946,569 48,471,528 51.208 44.03 43.99 44.03 43.69 45.46 1,096,353 44.212 -2.21%
2023-11-28 0 52.15 52.10 52.15 51.30 52.85 897,864 46,843,868 52.173 45.03 44.98 45.03 44.29 45.63 1,039,941 45.045 -0.67%
2023-11-27 0 52.50 52.50 52.65 52.45 53.25 582,587 30,699,195 52.695 45.33 45.33 45.46 45.28 45.97 674,775 45.495 -0.85%
2023-11-24 0 52.95 52.80 52.95 52.25 53.00 540,258 28,499,358 52.751 45.72 45.59 45.72 45.11 45.76 625,748 45.544 0.95%
2023-11-23 0 52.45 52.45 52.50 51.85 53.45 567,900 29,699,420 52.297 45.28 45.28 45.33 44.77 46.15 657,764 45.152 -1.13%
2023-11-22 0 53.05 52.85 53.05 51.10 53.25 947,736 49,972,292 52.728 45.80 45.63 45.80 44.12 45.97 1,097,705 45.524 3.82%
2023-11-21 0 51.10 51.05 51.10 50.70 51.50 601,998 30,767,846 51.110 44.12 44.08 44.12 43.77 44.46 697,257 44.127 1.19%
2023-11-20 0 50.50 50.50 50.55 49.45 51.00 791,680 39,973,034 50.491 43.60 43.60 43.64 42.69 44.03 916,954 43.593 0.80%
2023-11-17 0 50.10 50.00 50.10 49.75 50.55 395,423 19,795,224 50.061 43.26 43.17 43.26 42.95 43.64 457,994 43.222 -1.18%
2023-11-16 0 50.70 50.65 50.70 50.15 51.40 691,692 35,136,234 50.798 43.77 43.73 43.77 43.30 44.38 801,145 43.858 -1.36%
2023-11-15 0 51.40 51.20 51.40 50.40 51.80 1,117,288 57,199,543 51.195 44.38 44.21 44.38 43.51 44.72 1,294,086 44.201 3.63%
2023-11-14 0 49.60 49.60 49.65 49.25 50.05 463,652 22,994,193 49.594 42.82 42.82 42.87 42.52 43.21 537,020 42.818 0.20%
2023-11-13 0 49.50 49.40 49.55 49.00 49.65 339,244 16,739,143 49.342 42.74 42.65 42.78 42.31 42.87 392,926 42.601 -0.80%
2023-11-10 0 49.90 49.85 49.90 48.50 49.90 680,412 33,781,239 49.648 43.08 43.04 43.08 41.87 43.08 788,080 42.865 1.53%
2023-11-09 0 49.15 49.10 49.15 49.00 49.75 532,978 26,248,364 49.248 42.44 42.39 42.44 42.31 42.95 617,316 42.520 0.00%
2023-11-08 0 49.15 49.00 49.15 48.50 49.45 709,942 34,831,598 49.063 42.44 42.31 42.44 41.87 42.69 822,282 42.360 -0.10%
2023-11-07 0 49.20 49.15 49.20 49.00 51.60 767,919 37,961,898 49.435 42.48 42.44 42.48 42.31 44.55 889,434 42.681 -3.53%
2023-11-06 0 51.00 51.00 51.05 50.60 51.60 450,408 22,979,849 51.020 44.03 44.03 44.08 43.69 44.55 521,680 44.050 0.10%
2023-11-03 0 50.95 50.70 50.95 49.90 51.55 686,278 34,902,277 50.857 43.99 43.77 43.99 43.08 44.51 794,874 43.909 2.10%
2023-11-02 0 49.90 49.70 49.90 49.70 50.50 568,772 28,479,650 50.072 43.08 42.91 43.08 42.91 43.60 658,774 43.231 1.11%
2023-11-01 0 49.35 49.25 49.35 48.60 49.75 751,967 37,019,533 49.230 42.61 42.52 42.61 41.96 42.95 870,957 42.504 -1.50%
2023-10-31 0 50.10 50.05 50.10 49.95 51.15 1,022,167 51,410,761 50.296 43.26 43.21 43.26 43.13 44.16 1,183,913 43.424 -0.60%
2023-10-30 0 50.40 50.30 50.40 49.75 50.95 420,777 21,177,817 50.330 43.51 43.43 43.51 42.95 43.99 487,360 43.454 -1.08%
2023-10-27 0 50.95 50.70 50.95 49.20 51.35 883,771 44,801,404 50.693 43.99 43.77 43.99 42.48 44.33 1,023,618 43.768 4.09%
2023-10-26 0 48.95 48.85 48.95 48.40 49.45 1,336,031 65,363,463 48.924 42.26 42.18 42.26 41.79 42.69 1,547,443 42.240 0.00%
2023-10-25 0 48.95 48.90 48.95 48.70 51.20 844,578 41,877,013 49.583 42.26 42.22 42.26 42.05 44.21 978,223 42.809 -2.49%
2023-10-24 0 50.20 50.05 50.20 49.60 50.50 555,580 27,891,590 50.203 43.34 43.21 43.34 42.82 43.60 643,494 43.344 -0.10%
2023-10-20 0 50.25 50.20 50.25 49.75 50.85 916,890 46,012,746 50.183 43.38 43.34 43.38 42.95 43.90 1,061,978 43.327 -0.99%
2023-10-19 0 50.75 50.70 50.75 49.85 52.40 1,781,540 90,016,949 50.528 43.82 43.77 43.82 43.04 45.24 2,063,449 43.625 -3.70%
2023-10-18 0 52.70 52.70 52.80 52.30 53.05 493,018 26,008,677 52.754 45.50 45.50 45.59 45.15 45.80 571,033 45.547 -0.09%
2023-10-17 0 52.75 52.70 52.75 52.35 53.90 991,574 52,562,105 53.009 45.54 45.50 45.54 45.20 46.54 1,148,479 45.767 -0.75%
2023-10-16 0 53.15 53.15 53.25 53.15 54.25 461,488 24,636,413 53.385 45.89 45.89 45.97 45.89 46.84 534,513 46.091 -2.21%
2023-10-13 0 54.35 54.20 54.35 54.20 55.20 782,151 42,544,011 54.394 46.92 46.80 46.92 46.80 47.66 905,918 46.962 -1.90%
2023-10-12 0 55.40 55.35 55.40 54.85 56.00 985,943 54,612,052 55.391 47.83 47.79 47.83 47.36 48.35 1,141,957 47.823 1.37%
2023-10-11 0 54.65 54.60 54.65 53.80 55.25 1,507,124 82,400,068 54.674 47.18 47.14 47.18 46.45 47.70 1,745,609 47.204 1.49%
2023-10-10 0 53.85 53.80 53.85 53.55 55.15 755,025 40,808,330 54.049 46.49 46.45 46.49 46.23 47.62 874,499 46.665 -0.28%
2023-10-09 0 54.00 53.95 54.00 52.90 54.30 483,841 26,098,877 53.941 46.62 46.58 46.62 45.67 46.88 560,403 46.572 0.56%
2023-10-06 0 53.70 53.65 53.70 52.85 54.00 1,069,994 57,522,526 53.760 46.36 46.32 46.36 45.63 46.62 1,239,309 46.415 1.61%
2023-10-05 0 52.85 52.75 52.85 51.80 53.45 1,320,712 69,778,126 52.834 45.63 45.54 45.63 44.72 46.15 1,529,700 45.616 1.63%
2023-10-04 0 52.00 51.95 52.00 51.95 52.75 1,244,416 64,923,406 52.172 44.90 44.85 44.90 44.85 45.54 1,441,331 45.044 -1.33%
2023-10-03 0 52.70 52.65 52.70 52.05 53.05 2,045,109 107,691,536 52.658 45.50 45.46 45.50 44.94 45.80 2,368,725 45.464 -0.28%
2023-09-29 0 52.85 52.85 52.95 51.90 53.35 2,811,397 149,019,297 53.005 45.63 45.63 45.72 44.81 46.06 3,256,269 45.764 1.83%
2023-09-28 0 51.90 51.90 51.95 51.75 53.05 1,938,670 100,944,842 52.069 44.81 44.81 44.85 44.68 45.80 2,245,443 44.955 -0.95%
2023-09-27 0 52.40 52.35 52.40 51.00 53.85 1,965,136 102,885,567 52.355 45.24 45.20 45.24 44.03 46.49 2,276,097 45.203 -1.60%
2023-09-26 0 53.25 53.25 53.35 52.75 55.15 2,199,236 117,318,748 53.345 45.97 45.97 46.06 45.54 47.62 2,547,240 46.057 -3.45%
2023-09-25 0 55.15 55.10 55.15 55.10 56.30 414,524 22,986,136 55.452 47.62 47.57 47.62 47.57 48.61 480,118 47.876 -1.52%
2023-09-22 0 56.00 56.00 56.05 54.85 56.25 1,396,693 77,469,068 55.466 48.35 48.35 48.39 47.36 48.57 1,617,704 47.888 2.00%
2023-09-21 0 54.90 54.90 54.95 54.80 55.95 1,248,091 69,251,177 55.486 47.40 47.40 47.44 47.31 48.31 1,445,587 47.905 -1.26%
2023-09-20 0 55.60 55.60 55.75 55.60 57.50 1,355,162 76,175,201 56.211 48.00 48.00 48.13 48.00 49.64 1,569,601 48.532 -2.03%
2023-09-19 0 56.75 56.75 56.80 55.10 57.20 2,377,930 134,447,329 56.540 49.00 49.00 49.04 47.57 49.39 2,754,211 48.815 2.81%
2023-09-18 0 55.20 55.20 55.25 54.95 57.05 1,957,619 110,924,282 56.663 47.66 47.66 47.70 47.44 49.26 2,267,390 48.922 -3.33%
2023-09-15 0 57.10 57.10 57.15 56.70 57.70 1,801,497 103,116,626 57.239 49.30 49.30 49.34 48.95 49.82 2,086,564 49.419 0.00%
2023-09-14 0 57.10 57.05 57.10 55.60 58.00 953,989 54,462,960 57.090 49.30 49.26 49.30 48.00 50.08 1,104,947 49.290 0.71%
2023-09-13 0 56.70 56.70 56.75 56.70 58.00 2,124,715 121,298,879 57.089 48.95 48.95 49.00 48.95 50.08 2,460,927 49.290 -0.61%
2023-09-12 0 58.25 58.15 58.25 57.50 58.45 1,608,592 93,580,936 58.176 49.26 49.17 49.26 48.62 49.42 1,902,323 49.193 0.52%
2023-09-11 0 57.95 57.80 57.95 57.00 59.05 2,132,970 123,549,773 57.924 49.00 48.88 49.00 48.20 49.93 2,522,453 48.980 0.09%
2023-09-07 0 57.90 57.85 57.90 56.25 58.30 1,611,712 93,042,032 57.729 48.96 48.92 48.96 47.56 49.30 1,906,013 48.815 3.12%
2023-09-06 0 56.15 56.10 56.15 55.40 56.80 1,265,656 70,884,750 56.006 47.48 47.44 47.48 46.85 48.03 1,496,767 47.359 1.54%
2023-09-05 0 55.30 55.15 55.30 53.70 55.45 1,410,099 77,544,292 54.992 46.76 46.63 46.76 45.41 46.89 1,667,585 46.501 0.55%
2023-09-04 0 55.00 54.95 55.00 54.40 57.60 2,705,936 155,019,138 57.289 46.51 46.47 46.51 46.00 48.71 3,200,044 48.443 -2.79%
2023-08-31 0 64.70 64.70 64.80 64.05 65.35 3,000,391 194,198,731 64.724 47.84 47.84 47.92 47.36 48.32 4,057,491 47.862 -0.15%
2023-08-30 0 64.80 64.80 64.90 64.35 65.40 1,221,016 79,150,072 64.823 47.92 47.92 47.99 47.58 48.36 1,651,205 47.935 -0.61%
2023-08-29 0 65.20 65.20 65.25 64.30 65.45 1,240,047 80,857,750 65.205 48.21 48.21 48.25 47.55 48.40 1,676,941 48.217 0.77%
2023-08-28 0 64.70 64.70 64.80 64.40 65.85 884,559 57,596,737 65.114 47.84 47.84 47.92 47.62 48.69 1,196,208 48.149 -0.99%
2023-08-25 0 65.35 65.30 65.35 64.55 65.70 1,005,450 65,591,461 65.236 48.32 48.29 48.32 47.73 48.58 1,359,691 48.240 -0.23%
2023-08-24 0 65.50 65.50 65.60 63.30 65.80 1,942,650 126,113,525 64.918 48.44 48.44 48.51 46.81 48.66 2,627,086 48.005 3.56%
2023-08-23 0 63.25 63.20 63.25 62.80 64.00 1,221,312 77,295,998 63.289 46.77 46.73 46.77 46.44 47.33 1,651,606 46.801 1.93%
2023-08-22 0 62.05 62.00 62.05 61.10 62.40 697,115 43,117,162 61.851 45.88 45.85 45.88 45.18 46.14 942,723 45.737 1.47%
2023-08-21 0 61.15 61.15 61.20 61.00 62.50 916,291 56,497,010 61.658 45.22 45.22 45.26 45.11 46.22 1,239,119 45.594 -3.24%
2023-08-18 0 63.20 63.20 63.25 62.95 65.10 1,459,916 93,293,258 63.903 46.73 46.73 46.77 46.55 48.14 1,974,275 47.254 -0.71%
2023-08-17 0 63.65 63.60 63.65 61.80 63.80 1,087,965 68,732,722 63.175 47.07 47.03 47.07 45.70 47.18 1,471,278 46.716 1.03%
2023-08-16 0 63.00 62.95 63.00 62.35 63.65 1,556,500 97,882,099 62.886 46.59 46.55 46.59 46.11 47.07 2,104,887 46.502 -2.17%
2023-08-15 0 64.40 64.30 64.40 64.10 65.55 799,945 51,616,371 64.525 47.62 47.55 47.62 47.40 48.47 1,081,782 47.714 -0.85%
2023-08-14 0 64.95 64.95 65.00 63.90 66.25 1,581,122 102,691,459 64.948 48.03 48.03 48.07 47.25 48.99 2,138,184 48.027 -1.96%
2023-08-11 0 66.25 66.15 66.25 64.95 66.90 1,713,233 113,064,152 65.995 48.99 48.92 48.99 48.03 49.47 2,316,841 48.801 -0.75%
2023-08-10 0 66.75 66.70 66.75 65.40 67.15 1,172,227 78,055,905 66.588 49.36 49.32 49.36 48.36 49.66 1,585,227 49.240 1.14%
2023-08-09 0 66.00 66.00 66.05 64.40 66.05 1,239,021 81,312,505 65.626 48.80 48.80 48.84 47.62 48.84 1,675,554 48.529 2.33%
2023-08-08 0 64.50 64.50 64.65 63.55 64.90 677,299 43,583,013 64.348 47.70 47.70 47.81 46.99 47.99 915,926 47.584 -0.15%
2023-08-07 0 64.60 64.45 64.60 63.00 64.80 858,337 55,155,796 64.259 47.77 47.66 47.77 46.59 47.92 1,160,747 47.518 1.73%
2023-08-04 0 63.50 63.50 63.60 63.05 64.00 773,976 49,168,918 63.528 46.96 46.96 47.03 46.62 47.33 1,046,664 46.977 -0.24%
2023-08-03 0 63.65 63.60 63.65 63.00 63.95 1,031,564 65,576,162 63.570 47.07 47.03 47.07 46.59 47.29 1,395,005 47.008 0.16%
2023-08-02 0 63.55 63.55 63.60 63.05 65.40 1,578,117 100,331,005 63.576 46.99 46.99 47.03 46.62 48.36 2,134,120 47.013 -1.32%
2023-08-01 0 64.40 64.35 64.40 64.30 65.65 907,432 58,665,114 64.650 47.62 47.58 47.62 47.55 48.55 1,227,139 47.806 -0.85%
2023-07-31 0 64.95 64.95 65.05 64.35 67.50 1,970,660 129,072,151 65.497 48.03 48.03 48.10 47.58 49.91 2,664,965 48.433 -1.67%
2023-07-28 0 66.05 66.00 66.05 65.50 66.80 1,503,832 99,259,731 66.005 48.84 48.80 48.84 48.44 49.40 2,033,663 48.808 -0.08%
2023-07-27 0 66.10 65.90 66.10 64.25 66.25 1,439,806 94,487,317 65.625 48.88 48.73 48.88 47.51 48.99 1,947,080 48.528 2.16%
2023-07-26 0 64.70 64.65 64.70 63.70 64.95 1,335,544 86,178,196 64.527 47.84 47.81 47.84 47.10 48.03 1,806,084 47.715 0.94%
2023-07-25 0 64.10 64.10 64.15 64.00 64.95 1,026,204 65,911,860 64.229 47.40 47.40 47.44 47.33 48.03 1,387,757 47.495 -0.08%
2023-07-24 0 64.15 64.15 64.20 62.60 65.00 1,607,434 103,246,554 64.231 47.44 47.44 47.47 46.29 48.07 2,173,766 47.497 0.00%
2023-07-21 0 64.15 63.95 64.15 62.05 64.15 1,705,995 108,504,920 63.602 47.44 47.29 47.44 45.88 47.44 2,307,053 47.032 1.83%
2023-07-20 0 63.00 63.00 63.15 61.60 63.40 1,585,793 99,472,546 62.727 46.59 46.59 46.70 45.55 46.88 2,144,501 46.385 1.29%
2023-07-19 0 62.20 61.90 62.20 60.60 62.20 1,023,874 63,284,187 61.809 46.00 45.77 46.00 44.81 46.00 1,384,606 45.706 0.73%
2023-07-18 0 61.75 61.75 61.85 61.30 63.50 1,454,990 90,363,276 62.106 45.66 45.66 45.74 45.33 46.96 1,967,613 45.925 -1.12%
2023-07-14 0 62.45 62.40 62.45 60.95 62.50 1,134,162 70,046,922 61.761 46.18 46.14 46.18 45.07 46.22 1,533,751 45.670 1.38%
2023-07-13 0 61.60 61.60 61.70 60.85 62.00 1,013,558 62,470,619 61.635 45.55 45.55 45.63 45.00 45.85 1,370,656 45.577 1.48%
2023-07-12 0 60.70 60.70 60.85 59.15 61.30 1,375,067 83,068,590 60.411 44.89 44.89 45.00 43.74 45.33 1,859,532 44.672 1.76%
2023-07-11 0 59.65 59.55 59.65 59.30 60.90 917,202 54,848,144 59.799 44.11 44.04 44.11 43.85 45.03 1,240,351 44.220 0.42%
2023-07-10 0 59.40 59.40 59.60 58.90 60.70 981,463 58,372,808 59.475 43.92 43.92 44.07 43.55 44.89 1,327,253 43.980 -0.75%
2023-07-07 0 59.85 59.75 59.85 59.40 60.65 513,482 30,827,350 60.036 44.26 44.18 44.26 43.92 44.85 694,392 44.395 -0.25%
2023-07-06 0 60.00 59.95 60.00 59.65 61.30 1,262,241 75,948,627 60.170 44.37 44.33 44.37 44.11 45.33 1,706,955 44.494 -0.99%
2023-07-05 0 60.60 60.50 60.60 60.10 61.20 641,438 38,877,734 60.610 44.81 44.74 44.81 44.44 45.26 867,430 44.819 0.17%
2023-07-04 0 60.50 60.45 60.50 60.20 61.20 643,621 39,057,939 60.685 44.74 44.70 44.74 44.52 45.26 870,382 44.874 -0.58%
2023-07-03 0 60.85 60.80 60.85 60.00 61.30 1,114,732 67,916,806 60.927 45.00 44.96 45.00 44.37 45.33 1,507,475 45.053 1.33%
2023-06-30 0 60.05 60.00 60.15 59.35 60.40 1,555,055 93,527,370 60.144 44.41 44.37 44.48 43.89 44.66 2,102,933 44.475 -0.58%
2023-06-29 0 60.40 60.25 60.40 58.80 62.60 4,922,834 298,565,659 60.649 44.66 44.55 44.66 43.48 46.29 6,657,251 44.848 4.41%
2023-06-28 0 57.85 57.70 57.85 55.80 59.35 3,075,452 178,624,334 58.081 42.78 42.67 42.78 41.26 43.89 4,158,998 42.949 3.67%
2023-06-27 0 55.80 55.70 55.80 53.85 56.05 1,956,780 108,363,945 55.379 41.26 41.19 41.26 39.82 41.45 2,646,194 40.951 4.01%
2023-06-26 0 53.65 53.65 53.70 52.45 53.90 955,311 51,039,722 53.427 39.67 39.67 39.71 38.79 39.86 1,291,887 39.508 2.48%
2023-06-23 0 52.35 52.35 52.40 52.30 53.55 1,635,422 86,173,769 52.692 38.71 38.71 38.75 38.67 39.60 2,211,615 38.964 -1.87%
2023-06-21 0 53.35 53.35 53.50 51.60 53.55 1,560,719 82,649,415 52.956 39.45 39.45 39.56 38.16 39.60 2,110,593 39.159 0.95%
2023-06-20 0 52.85 52.75 52.85 52.60 53.55 970,113 51,317,738 52.899 39.08 39.01 39.08 38.90 39.60 1,311,904 39.117 -0.56%
2023-06-19 0 53.15 52.95 53.15 52.15 54.15 1,503,921 80,080,515 53.248 39.30 39.15 39.30 38.56 40.04 2,033,784 39.375 -2.03%
2023-06-16 0 54.25 54.20 54.25 53.65 54.65 2,108,514 114,369,884 54.242 40.12 40.08 40.12 39.67 40.41 2,851,387 40.110 1.02%
2023-06-15 0 53.70 53.65 53.70 53.25 54.60 1,235,867 66,553,218 53.851 39.71 39.67 39.71 39.38 40.38 1,671,289 39.821 0.28%
2023-06-14 0 53.55 53.50 53.55 53.35 54.65 1,439,177 77,494,066 53.846 39.60 39.56 39.60 39.45 40.41 1,946,229 39.818 -1.47%
2023-06-13 0 54.35 54.30 54.35 53.95 54.80 797,037 43,325,676 54.358 40.19 40.15 40.19 39.89 40.52 1,077,850 40.196 0.83%
2023-06-12 0 53.90 53.85 53.95 53.45 54.55 251,568 13,565,794 53.925 39.86 39.82 39.89 39.52 40.34 340,201 39.876 -0.19%
2023-06-09 0 54.00 54.00 54.05 53.50 54.90 816,592 44,121,577 54.031 39.93 39.93 39.97 39.56 40.60 1,104,294 39.955 -0.64%
2023-06-08 0 54.35 54.30 54.35 53.70 54.65 800,429 43,322,584 54.124 40.19 40.15 40.19 39.71 40.41 1,082,437 40.023 0.09%
2023-06-07 0 54.30 54.30 54.40 54.25 55.85 871,956 47,630,264 54.625 40.15 40.15 40.23 40.12 41.30 1,179,164 40.393 -1.45%
2023-06-06 0 55.10 54.95 55.10 54.55 55.85 1,109,063 61,170,857 55.155 40.74 40.63 40.74 40.34 41.30 1,499,809 40.786 -0.18%
2023-06-05 0 55.20 55.00 55.20 53.75 55.30 1,147,727 63,077,473 54.959 40.82 40.67 40.82 39.75 40.89 1,552,095 40.640 2.22%
2023-06-02 0 54.00 53.95 54.00 52.45 54.20 1,709,801 91,661,093 53.609 39.93 39.89 39.93 38.79 40.08 2,312,199 39.642 3.45%
2023-06-01 0 52.20 52.20 52.25 51.00 52.35 2,599,983 135,269,431 52.027 38.60 38.60 38.64 37.71 38.71 3,516,011 38.472 -0.19%
2023-05-31 0 52.30 52.25 52.30 50.85 53.00 5,884,396 306,488,691 52.085 38.67 38.64 38.67 37.60 39.19 7,957,591 38.515 -1.23%
2023-05-30 0 52.95 52.95 53.05 52.05 54.25 1,064,290 56,188,452 52.794 39.15 39.15 39.23 38.49 40.12 1,439,262 39.040 -1.49%
2023-05-29 0 53.75 53.70 53.75 53.25 54.70 805,740 43,369,544 53.826 39.75 39.71 39.75 39.38 40.45 1,089,619 39.802 0.94%
2023-05-25 0 53.25 53.25 53.30 53.00 53.95 1,841,874 98,461,510 53.457 39.38 39.38 39.41 39.19 39.89 2,490,805 39.530 -1.30%
2023-05-24 0 53.95 53.95 54.00 53.55 55.10 1,659,479 89,975,839 54.219 39.89 39.89 39.93 39.60 40.74 2,244,148 40.094 -2.18%
2023-05-23 0 55.15 55.15 55.20 55.00 56.80 834,257 46,430,996 55.656 40.78 40.78 40.82 40.67 42.00 1,128,183 41.156 -2.30%
2023-05-22 0 56.45 56.40 56.45 55.60 56.70 842,573 47,386,417 56.240 41.74 41.71 41.74 41.11 41.93 1,139,429 41.588 -0.18%
2023-05-19 0 56.55 56.50 56.55 55.45 57.00 1,044,100 59,025,486 56.532 41.82 41.78 41.82 41.00 42.15 1,411,958 41.804 1.16%
2023-05-18 0 55.90 55.80 55.90 55.25 56.90 1,248,028 69,771,515 55.905 41.34 41.26 41.34 40.86 42.08 1,687,734 41.340 -0.18%
2023-05-17 0 56.00 55.90 56.00 55.85 57.70 1,441,524 81,374,320 56.450 41.41 41.34 41.41 41.30 42.67 1,949,403 41.743 -2.95%
2023-05-16 0 57.70 57.70 57.75 57.50 58.60 1,187,951 68,815,985 57.928 42.67 42.67 42.70 42.52 43.33 1,606,491 42.836 -0.43%
2023-05-15 0 57.95 57.95 58.00 57.50 58.75 838,807 48,637,322 57.984 42.85 42.85 42.89 42.52 43.44 1,134,336 42.877 -0.52%
2023-05-12 0 58.25 58.20 58.25 57.70 59.15 1,382,700 80,509,068 58.226 43.07 43.04 43.07 42.67 43.74 1,869,854 43.056 -1.35%
2023-05-11 0 59.05 59.05 59.10 58.80 60.75 759,620 45,104,447 59.378 43.67 43.67 43.70 43.48 44.92 1,027,250 43.908 -1.58%
2023-05-10 0 60.00 59.95 60.00 59.70 60.70 1,334,356 80,183,472 60.092 44.37 44.33 44.37 44.15 44.89 1,804,477 44.436 -0.33%
2023-05-09 0 60.20 60.15 60.20 59.90 61.95 1,467,781 88,877,624 60.552 44.52 44.48 44.52 44.29 45.81 1,984,911 44.777 -2.67%
2023-05-08 0 61.85 61.70 61.85 61.10 62.40 1,018,307 62,885,457 61.755 45.74 45.63 45.74 45.18 46.14 1,377,078 45.666 0.65%
2023-05-05 0 61.45 61.35 61.50 60.80 61.90 625,575 38,425,915 61.425 45.44 45.37 45.48 44.96 45.77 845,978 45.422 -0.41%
2023-05-04 0 61.70 61.60 61.70 60.05 61.95 872,183 53,646,875 61.509 45.63 45.55 45.63 44.41 45.81 1,179,471 45.484 1.90%
2023-05-03 0 60.55 60.50 60.55 59.95 61.25 826,291 49,916,123 60.410 44.77 44.74 44.77 44.33 45.29 1,117,411 44.671 -0.08%
2023-05-02 0 60.60 60.45 60.60 58.80 61.95 599,971 36,425,864 60.713 44.81 44.70 44.81 43.48 45.81 811,353 44.895 -2.42%
2023-04-28 0 62.10 62.05 62.10 61.70 63.20 1,850,101 115,011,893 62.165 45.92 45.88 45.92 45.63 46.73 2,501,930 45.969 0.40%
2023-04-27 0 61.85 61.75 61.85 60.00 62.00 1,355,568 83,316,029 61.462 45.74 45.66 45.74 44.37 45.85 1,833,163 45.449 2.32%
2023-04-26 0 60.45 60.40 60.45 57.55 60.50 2,018,005 120,918,187 59.920 44.70 44.66 44.70 42.56 44.74 2,728,990 44.309 5.04%
2023-04-25 0 57.55 57.50 57.55 57.55 59.40 1,633,169 94,407,313 57.806 42.56 42.52 42.56 42.56 43.92 2,208,568 42.746 -1.20%
2023-04-24 0 58.25 58.20 58.25 57.90 58.80 1,068,978 62,229,746 58.214 43.07 43.04 43.07 42.82 43.48 1,445,601 43.048 -0.43%
2023-04-21 0 58.50 58.50 58.55 58.20 59.20 940,018 55,141,992 58.661 43.26 43.26 43.30 43.04 43.78 1,271,206 43.378 0.09%
2023-04-20 0 58.45 58.45 58.50 58.10 58.65 1,164,800 68,026,889 58.402 43.22 43.22 43.26 42.96 43.37 1,575,183 43.187 0.34%
2023-04-19 0 58.25 58.25 58.35 58.20 58.95 948,690 55,436,263 58.435 43.07 43.07 43.15 43.04 43.59 1,282,933 43.211 -0.94%
2023-04-18 0 58.80 58.65 58.80 58.30 59.25 929,372 54,577,803 58.725 43.48 43.37 43.48 43.11 43.81 1,256,809 43.426 0.34%
2023-04-17 0 58.60 58.45 58.60 57.50 58.60 1,378,946 80,188,612 58.152 43.33 43.22 43.33 42.52 43.33 1,864,777 43.002 0.69%
2023-04-14 0 58.20 58.15 58.25 57.85 58.75 795,862 46,341,144 58.228 43.04 43.00 43.07 42.78 43.44 1,076,261 43.058 0.00%
2023-04-13 0 58.20 58.20 58.25 57.60 58.90 1,040,046 60,565,952 58.234 43.04 43.04 43.07 42.59 43.55 1,406,476 43.062 -0.43%
2023-04-12 0 58.45 58.40 58.45 57.95 59.10 1,174,302 68,532,617 58.360 43.22 43.19 43.22 42.85 43.70 1,588,033 43.156 0.52%
2023-04-11 0 60.00 59.95 60.00 59.50 60.60 2,446,183 146,573,950 59.919 43.00 42.96 43.00 42.64 43.43 3,413,267 42.942 0.42%
2023-04-06 0 59.75 59.65 59.75 59.15 60.10 2,516,477 150,000,322 59.607 42.82 42.75 42.82 42.39 43.07 3,511,351 42.719 -1.32%
2023-04-04 0 60.55 60.45 60.55 60.05 61.20 1,214,236 73,440,505 60.483 43.39 43.32 43.39 43.04 43.86 1,694,277 43.346 1.17%
2023-04-03 0 59.85 59.80 59.85 59.50 60.80 873,736 52,376,357 59.945 42.89 42.86 42.89 42.64 43.57 1,219,162 42.961 -0.75%
2023-03-31 0 60.30 60.25 60.30 60.00 61.25 1,246,674 75,280,251 60.385 43.22 43.18 43.22 43.00 43.90 1,739,539 43.276 0.00%
2023-03-30 0 60.30 60.30 60.35 59.65 60.80 1,186,181 71,551,661 60.321 43.22 43.22 43.25 42.75 43.57 1,655,130 43.230 0.84%
2023-03-29 0 59.80 59.80 59.85 59.05 60.40 1,260,454 75,106,116 59.587 42.86 42.86 42.89 42.32 43.29 1,758,767 42.704 -0.83%
2023-03-28 0 60.30 60.05 60.30 59.70 60.70 1,121,744 67,505,414 60.179 43.22 43.04 43.22 42.79 43.50 1,565,219 43.128 0.84%
2023-03-27 0 59.80 59.80 59.90 59.35 60.45 1,336,024 79,910,917 59.812 42.86 42.86 42.93 42.53 43.32 1,864,213 42.866 0.34%
2023-03-24 0 59.60 59.55 59.60 59.50 60.25 1,646,983 98,501,133 59.807 42.71 42.68 42.71 42.64 43.18 2,298,108 42.862 -1.00%
2023-03-23 0 60.20 60.15 60.20 60.00 61.80 1,382,001 83,345,976 60.308 43.14 43.11 43.14 43.00 44.29 1,928,367 43.221 -2.27%
2023-03-22 0 61.60 61.55 61.60 60.65 62.20 1,393,426 85,842,216 61.605 44.15 44.11 44.15 43.47 44.58 1,944,308 44.151 1.32%
2023-03-21 0 60.80 60.80 60.85 59.40 61.40 1,182,224 71,889,979 60.809 43.57 43.57 43.61 42.57 44.00 1,649,609 43.580 1.25%
2023-03-20 0 60.05 60.05 60.15 59.80 63.00 3,094,916 187,647,742 60.631 43.04 43.04 43.11 42.86 45.15 4,318,472 43.452 -0.83%
2023-03-17 0 60.55 60.55 60.90 59.45 61.20 12,442,597 753,676,410 60.572 43.39 43.39 43.65 42.61 43.86 17,361,702 43.410 1.25%
2023-03-16 0 59.80 59.75 59.80 59.65 60.95 3,572,554 214,900,127 60.153 42.86 42.82 42.86 42.75 43.68 4,984,941 43.110 -1.24%
2023-03-15 0 60.55 60.50 60.55 59.25 61.20 2,697,359 163,708,856 60.692 43.39 43.36 43.39 42.46 43.86 3,763,743 43.496 2.71%
2023-03-14 0 58.95 58.95 59.00 58.25 60.00 2,742,675 162,276,478 59.167 42.25 42.25 42.28 41.75 43.00 3,826,975 42.403 0.08%
2023-03-13 0 58.90 58.90 58.95 58.05 59.80 4,532,314 266,582,830 58.818 42.21 42.21 42.25 41.60 42.86 6,324,137 42.153 -1.67%
2023-03-10 0 59.90 59.85 59.90 58.85 62.75 4,413,818 264,287,060 59.877 42.93 42.89 42.93 42.18 44.97 6,158,794 42.912 -5.52%
2023-03-09 0 63.40 63.40 63.45 63.05 66.30 1,938,683 125,440,433 64.704 45.44 45.44 45.47 45.19 47.52 2,705,130 46.371 -2.98%
2023-03-08 0 65.35 65.20 65.35 65.00 66.25 1,558,321 102,261,231 65.623 46.83 46.73 46.83 46.58 47.48 2,174,394 47.030 -2.17%
2023-03-07 0 66.80 66.55 66.80 64.20 66.85 2,137,890 141,823,324 66.338 47.87 47.69 47.87 46.01 47.91 2,983,092 47.542 0.83%
2023-03-06 0 66.25 66.25 66.30 65.80 67.45 1,364,486 90,780,806 66.531 47.48 47.48 47.52 47.16 48.34 1,903,927 47.681 0.38%
2023-03-03 0 66.00 66.00 66.05 65.15 67.10 2,560,824 169,079,412 66.025 47.30 47.30 47.34 46.69 48.09 3,573,230 47.318 0.84%
2023-03-02 0 65.45 65.15 65.45 63.40 65.85 2,271,800 147,777,762 65.049 46.91 46.69 46.91 45.44 47.19 3,169,942 46.618 2.99%
2023-03-01 0 63.55 63.50 63.55 62.55 64.20 2,011,487 127,894,290 63.582 45.54 45.51 45.54 44.83 46.01 2,806,716 45.567 -0.70%
2023-02-28 0 64.00 64.00 64.05 63.05 66.05 4,497,347 288,493,773 64.148 45.87 45.87 45.90 45.19 47.34 6,275,346 45.973 -2.14%
2023-02-27 0 65.40 65.40 65.45 63.85 65.75 644,913 42,010,962 65.142 46.87 46.87 46.91 45.76 47.12 899,875 46.685 1.16%
2023-02-24 0 64.65 64.50 64.65 64.40 65.60 837,177 54,189,572 64.729 46.33 46.23 46.33 46.15 47.01 1,168,150 46.389 -1.45%
2023-02-23 0 65.60 65.50 65.60 64.25 66.75 799,709 52,403,359 65.528 47.01 46.94 47.01 46.05 47.84 1,115,869 46.962 -2.24%
2023-02-22 0 67.10 66.95 67.10 65.80 67.50 890,718 59,607,799 66.921 48.09 47.98 48.09 47.16 48.38 1,242,858 47.960 0.75%
2023-02-21 0 66.60 66.35 66.60 65.90 67.50 795,365 52,914,096 66.528 47.73 47.55 47.73 47.23 48.38 1,109,808 47.679 -0.30%
2023-02-20 0 66.80 66.60 66.80 65.65 67.00 633,050 42,141,652 66.569 47.87 47.73 47.87 47.05 48.02 883,322 47.708 1.14%
2023-02-17 0 66.05 66.00 66.05 65.10 66.10 765,431 50,312,678 65.731 47.34 47.30 47.34 46.66 47.37 1,068,039 47.108 0.61%
2023-02-16 0 65.65 65.55 65.65 65.05 66.70 850,596 55,856,737 65.668 47.05 46.98 47.05 46.62 47.80 1,186,874 47.062 0.38%
2023-02-15 0 65.40 65.35 65.40 64.55 66.50 922,572 60,233,027 65.288 46.87 46.83 46.87 46.26 47.66 1,287,305 46.790 -1.73%
2023-02-14 0 66.55 66.50 66.55 65.55 66.95 918,694 61,079,672 66.485 47.69 47.66 47.69 46.98 47.98 1,281,894 47.648 0.53%
2023-02-13 0 66.20 65.90 66.20 65.15 66.90 665,650 43,857,345 65.886 47.44 47.23 47.44 46.69 47.95 928,811 47.219 -1.05%
2023-02-10 0 66.90 66.80 66.90 66.05 66.95 1,136,295 75,529,382 66.470 47.95 47.87 47.95 47.34 47.98 1,585,522 47.637 1.06%
2023-02-09 0 66.20 66.15 66.20 65.00 66.55 1,771,493 117,197,403 66.157 47.44 47.41 47.44 46.58 47.69 2,471,842 47.413 -0.23%
2023-02-08 0 66.35 66.30 66.35 64.55 66.65 2,490,817 163,947,900 65.821 47.55 47.52 47.55 46.26 47.77 3,475,546 47.172 2.87%
2023-02-07 0 64.50 64.45 64.50 64.25 65.65 1,874,603 121,552,855 64.842 46.23 46.19 46.23 46.05 47.05 2,615,716 46.470 -1.00%
2023-02-06 0 65.15 65.10 65.15 63.90 65.90 1,923,434 124,669,236 64.816 46.69 46.66 46.69 45.80 47.23 2,683,852 46.452 -1.14%
2023-02-03 0 65.90 65.85 65.90 65.05 67.90 3,179,022 210,652,670 66.263 47.23 47.19 47.23 46.62 48.66 4,435,829 47.489 -2.87%
2023-02-02 0 67.85 67.80 67.85 67.10 71.45 2,329,996 160,632,820 68.941 48.63 48.59 48.63 48.09 51.21 3,251,146 49.408 -4.44%
2023-02-01 0 71.00 70.95 71.00 70.75 72.20 951,617 67,718,556 71.162 50.88 50.85 50.88 50.70 51.74 1,327,833 50.999 -1.11%
2023-01-31 0 71.80 71.55 71.80 70.80 72.35 2,953,863 211,661,799 71.656 51.46 51.28 51.46 50.74 51.85 4,121,655 51.354 0.56%
2023-01-30 0 71.40 71.40 71.50 71.05 72.60 2,204,464 157,481,062 71.437 51.17 51.17 51.24 50.92 52.03 3,075,985 51.197 -0.83%
2023-01-27 0 72.00 72.00 72.05 71.35 72.50 1,093,723 78,710,540 71.966 51.60 51.60 51.64 51.13 51.96 1,526,120 51.576 0.00%
2023-01-26 0 72.00 72.00 72.05 71.20 72.90 2,700,123 193,969,778 71.837 51.60 51.60 51.64 51.03 52.25 3,767,600 51.484 -0.28%
2023-01-20 0 72.20 71.90 72.20 70.20 72.30 1,620,928 116,343,787 71.776 51.74 51.53 51.74 50.31 51.82 2,261,752 51.440 1.98%
2023-01-19 0 70.80 70.55 70.80 69.50 70.80 1,012,193 71,262,839 70.404 50.74 50.56 50.74 49.81 50.74 1,412,357 50.457 0.93%
2023-01-18 0 70.15 70.10 70.15 69.70 70.40 1,274,719 89,278,213 70.038 50.27 50.24 50.27 49.95 50.45 1,778,671 50.194 -0.43%
2023-01-17 0 70.45 70.40 70.45 68.65 70.70 2,082,230 146,154,042 70.191 50.49 50.45 50.49 49.20 50.67 2,905,427 50.304 1.15%
2023-01-16 0 69.65 69.50 69.65 67.50 69.90 1,283,535 88,661,137 69.076 49.92 49.81 49.92 48.38 50.10 1,790,973 49.504 1.98%
2023-01-13 0 68.30 68.15 68.30 67.40 69.15 914,218 62,406,693 68.262 48.95 48.84 48.95 48.30 49.56 1,275,649 48.922 0.22%
2023-01-12 0 68.15 67.95 68.15 66.55 68.70 1,912,464 129,705,179 67.821 48.84 48.70 48.84 47.69 49.24 2,668,545 48.605 1.11%
2023-01-11 0 67.40 67.25 67.40 67.05 68.75 1,947,712 131,819,054 67.679 48.30 48.20 48.30 48.05 49.27 2,717,728 48.503 0.22%
2023-01-10 0 67.25 67.15 67.25 65.50 67.50 1,509,720 101,109,724 66.973 48.20 48.12 48.20 46.94 48.38 2,106,579 47.997 1.51%
2023-01-09 0 66.25 66.20 66.30 65.75 67.20 742,950 49,385,728 66.472 47.48 47.44 47.52 47.12 48.16 1,036,671 47.639 0.30%
2023-01-06 0 66.05 66.00 66.05 65.35 66.80 1,253,859 82,630,543 65.901 47.34 47.30 47.34 46.83 47.87 1,749,565 47.229 -0.23%
2023-01-05 0 66.20 66.20 66.25 65.50 67.90 1,705,811 112,912,800 66.193 47.44 47.44 47.48 46.94 48.66 2,380,193 47.439 -0.97%
2023-01-04 0 66.85 66.85 66.90 65.85 68.35 2,192,806 146,378,166 66.754 47.91 47.91 47.95 47.19 48.98 3,059,718 47.840 0.22%
2023-01-03 0 66.70 66.70 66.75 66.40 68.60 1,107,954 74,094,813 66.875 47.80 47.80 47.84 47.59 49.16 1,545,977 47.928 -2.91%
2022-12-30 0 68.70 68.40 68.70 66.85 68.75 1,059,690 72,274,929 68.204 49.24 49.02 49.24 47.91 49.27 1,478,632 48.880 1.18%
2022-12-29 0 67.90 67.85 67.90 67.65 69.25 617,434 42,139,411 68.249 48.66 48.63 48.66 48.48 49.63 861,533 48.912 -2.51%
2022-12-28 0 69.65 69.60 69.65 68.35 70.40 1,605,061 111,806,588 69.659 49.92 49.88 49.92 48.98 50.45 2,239,612 49.922 1.83%
2022-12-23 0 68.40 68.30 68.40 67.50 68.75 910,921 62,153,715 68.232 49.02 48.95 49.02 48.38 49.27 1,271,048 48.900 0.29%
2022-12-22 0 68.20 68.20 68.25 66.95 69.00 1,364,409 93,151,608 68.272 48.88 48.88 48.91 47.98 49.45 1,903,820 48.929 2.94%
2022-12-21 0 66.25 66.20 66.25 65.35 66.85 823,314 54,377,314 66.047 47.48 47.44 47.48 46.83 47.91 1,148,806 47.334 -0.15%
2022-12-20 0 66.35 66.30 66.35 64.05 66.55 1,822,306 119,841,453 65.764 47.55 47.52 47.55 45.90 47.69 2,542,744 47.131 1.30%
2022-12-19 0 65.50 65.45 65.50 64.50 65.85 1,275,050 83,219,456 65.268 46.94 46.91 46.94 46.23 47.19 1,779,133 46.775 -0.46%
2022-12-16 0 65.80 65.80 65.90 65.10 66.40 4,973,526 327,249,093 65.798 47.16 47.16 47.23 46.66 47.59 6,939,779 47.156 -0.45%
2022-12-15 0 66.10 66.10 66.20 65.25 66.65 1,022,156 67,481,274 66.019 47.37 47.37 47.44 46.76 47.77 1,426,259 47.313 -1.49%
2022-12-14 0 67.10 67.10 67.15 66.30 68.00 2,139,426 143,514,651 67.081 48.09 48.09 48.12 47.52 48.73 2,985,235 48.075 -0.45%
2022-12-13 0 67.40 67.35 67.40 63.80 67.70 3,600,907 239,458,353 66.499 48.30 48.27 48.30 45.72 48.52 5,024,504 47.658 5.31%
2022-12-12 0 64.00 63.95 64.00 62.85 64.50 2,465,000 157,717,387 63.983 45.87 45.83 45.87 45.04 46.23 3,439,523 45.854 -0.31%
2022-12-09 0 64.20 64.20 64.25 60.90 64.45 3,129,489 198,072,540 63.292 46.01 46.01 46.05 43.65 46.19 4,366,713 45.360 5.25%
2022-12-08 0 61.00 60.90 61.00 59.80 61.00 3,270,262 197,916,307 60.520 43.72 43.65 43.72 42.86 43.72 4,563,140 43.373 2.09%
2022-12-07 0 59.75 59.70 59.75 59.55 60.85 2,848,857 171,047,982 60.041 42.82 42.79 42.82 42.68 43.61 3,975,135 43.029 -1.65%
2022-12-06 0 60.75 60.70 60.75 59.30 60.75 2,485,583 149,540,798 60.163 43.54 43.50 43.54 42.50 43.54 3,468,243 43.117 1.25%
2022-12-05 0 60.00 59.95 60.00 59.65 60.45 2,589,480 155,326,902 59.984 43.00 42.96 43.00 42.75 43.32 3,613,215 42.989 0.33%
2022-12-02 0 59.80 59.75 59.80 59.35 60.70 1,927,783 115,407,486 59.865 42.86 42.82 42.86 42.53 43.50 2,689,920 42.904 -2.29%
2022-12-01 0 61.20 61.10 61.20 60.90 61.80 1,772,388 108,601,656 61.274 43.86 43.79 43.86 43.65 44.29 2,473,091 43.913 0.25%
2022-11-30 0 61.05 61.05 61.10 59.70 61.05 4,636,228 281,727,604 60.767 43.75 43.75 43.79 42.79 43.75 6,469,132 43.550 1.41%
2022-11-29 0 60.20 60.15 60.20 59.35 60.50 1,636,705 98,127,020 59.954 43.14 43.11 43.14 42.53 43.36 2,283,766 42.967 1.43%
2022-11-28 0 59.35 59.35 59.40 57.00 59.35 1,194,454 70,145,752 58.726 42.53 42.53 42.57 40.85 42.53 1,666,674 42.087 -0.67%
2022-11-25 0 59.75 59.65 59.75 58.40 60.10 948,990 56,462,372 59.497 42.82 42.75 42.82 41.85 43.07 1,324,167 42.640 -0.42%
2022-11-24 0 60.00 59.95 60.00 59.65 60.45 904,154 54,177,624 59.921 43.00 42.96 43.00 42.75 43.32 1,261,606 42.943 0.17%
2022-11-23 0 59.90 59.75 59.90 59.40 60.30 1,193,709 71,290,256 59.722 42.93 42.82 42.93 42.57 43.22 1,665,635 42.801 -0.91%
2022-11-22 0 60.45 60.40 60.45 59.85 60.90 1,576,048 94,896,119 60.211 43.32 43.29 43.32 42.89 43.65 2,199,129 43.152 0.08%
2022-11-21 0 60.40 60.15 60.40 59.05 60.70 1,615,682 97,273,240 60.206 43.29 43.11 43.29 42.32 43.50 2,254,432 43.148 -0.58%
2022-11-18 0 60.75 60.50 60.75 59.95 60.90 1,610,471 97,407,645 60.484 43.54 43.36 43.54 42.96 43.65 2,247,161 43.347 1.08%
2022-11-17 0 60.10 60.10 60.15 59.75 60.50 2,565,476 154,435,542 60.198 43.07 43.07 43.11 42.82 43.36 3,579,721 43.142 -1.31%
2022-11-16 0 60.90 60.80 60.90 59.85 61.00 1,832,655 111,058,149 60.600 43.65 43.57 43.65 42.89 43.72 2,557,184 43.430 0.25%
2022-11-15 0 60.75 60.65 60.75 59.85 61.00 2,620,612 158,046,844 60.309 43.54 43.47 43.54 42.89 43.72 3,656,655 43.222 2.19%
2022-11-14 0 59.45 59.40 59.50 58.90 61.00 3,966,996 236,575,393 59.636 42.61 42.57 42.64 42.21 43.72 5,535,324 42.739 0.59%
2022-11-11 0 59.10 59.05 59.10 56.95 59.80 3,440,116 201,636,713 58.613 42.36 42.32 42.36 40.81 42.86 4,800,145 42.006 5.63%
2022-11-10 0 55.95 55.85 55.95 54.65 56.25 1,274,152 70,947,171 55.682 40.10 40.03 40.10 39.17 40.31 1,777,880 39.905 -0.18%
2022-11-09 0 56.05 55.80 56.05 54.00 57.20 1,921,171 107,401,033 55.904 40.17 39.99 40.17 38.70 40.99 2,680,694 40.065 0.09%
2022-11-08 0 56.00 55.95 56.00 55.65 56.50 1,326,477 74,280,782 55.999 40.13 40.10 40.13 39.88 40.49 1,850,892 40.132 -0.18%
2022-11-07 0 56.10 56.05 56.10 54.85 56.75 1,741,417 97,482,676 55.979 40.21 40.17 40.21 39.31 40.67 2,429,876 40.118 2.19%
2022-11-04 0 54.90 54.85 54.90 53.00 55.30 2,940,154 160,544,421 54.604 39.35 39.31 39.35 37.98 39.63 4,102,526 39.133 3.29%
2022-11-03 0 53.15 53.10 53.15 52.85 54.75 1,793,886 96,373,231 53.723 38.09 38.06 38.09 37.88 39.24 2,503,088 38.502 -2.12%
2022-11-02 0 54.30 54.30 54.55 53.15 54.90 3,034,028 164,309,963 54.156 38.92 38.92 39.09 38.09 39.35 4,233,512 38.812 0.84%
2022-11-01 0 53.85 53.60 53.85 51.75 54.10 2,357,032 124,670,570 52.893 38.59 38.41 38.59 37.09 38.77 3,288,870 37.907 3.66%
2022-10-31 0 51.95 51.95 52.00 50.45 52.55 2,782,223 144,557,237 51.957 37.23 37.23 37.27 36.16 37.66 3,882,158 37.236 -1.14%
2022-10-28 0 52.55 52.50 52.55 51.90 53.75 2,655,918 139,695,328 52.598 37.66 37.63 37.66 37.20 38.52 3,705,919 37.695 -0.94%
2022-10-27 0 53.05 53.05 53.10 52.45 54.00 3,971,553 211,295,595 53.202 38.02 38.02 38.06 37.59 38.70 5,541,682 38.128 -0.09%
2022-10-26 0 53.10 53.10 53.15 52.05 54.50 2,959,648 157,339,340 53.162 38.06 38.06 38.09 37.30 39.06 4,129,727 38.099 -2.75%
2022-10-25 0 54.60 54.60 54.70 54.25 55.95 2,290,225 125,595,490 54.840 39.13 39.13 39.20 38.88 40.10 3,195,651 39.302 -2.41%
2022-10-24 0 55.95 55.65 55.95 53.50 57.80 2,893,261 160,166,927 55.359 40.10 39.88 40.10 38.34 41.42 4,037,094 39.674 -3.28%
2022-10-21 0 57.85 57.65 57.85 56.30 58.50 1,514,231 87,806,991 57.988 41.46 41.32 41.46 40.35 41.93 2,112,873 41.558 -0.77%
2022-10-20 0 58.30 57.75 58.30 56.50 58.30 3,095,032 178,410,197 57.644 41.78 41.39 41.78 40.49 41.78 4,318,634 41.312 2.10%
2022-10-19 0 57.10 56.80 57.10 56.60 58.80 3,944,445 227,175,683 57.594 40.92 40.71 40.92 40.56 42.14 5,503,857 41.276 0.26%
2022-10-18 0 56.95 56.90 56.95 56.00 57.00 1,922,292 109,036,582 56.722 40.81 40.78 40.81 40.13 40.85 2,682,258 40.651 2.71%
2022-10-17 0 55.45 55.40 55.45 53.80 55.90 2,636,931 144,947,592 54.968 39.74 39.70 39.74 38.56 40.06 3,679,426 39.394 0.18%
2022-10-14 0 55.35 55.35 55.40 54.70 58.00 2,619,533 146,984,478 56.111 39.67 39.67 39.70 39.20 41.57 3,655,149 40.213 -3.74%
2022-10-13 0 57.50 57.45 57.50 56.80 58.00 2,409,725 138,356,248 57.416 41.21 41.17 41.21 40.71 41.57 3,362,395 41.148 -0.52%
2022-10-12 0 57.80 57.65 57.80 57.00 58.45 3,319,061 191,701,650 57.758 41.42 41.32 41.42 40.85 41.89 4,631,232 41.393 -0.34%
2022-10-11 0 58.00 57.95 58.00 57.35 58.95 2,481,186 144,306,653 58.160 41.57 41.53 41.57 41.10 42.25 3,462,108 41.682 0.43%
2022-10-10 0 57.75 57.75 57.80 57.60 58.75 1,109,682 64,355,027 57.994 41.39 41.39 41.42 41.28 42.10 1,548,388 41.563 -1.70%
2022-10-07 0 58.75 58.40 58.75 58.25 59.05 1,301,199 76,184,458 58.549 42.10 41.85 42.10 41.75 42.32 1,815,620 41.961 -1.01%
2022-10-06 0 59.35 59.35 59.40 58.20 59.85 2,215,025 131,349,985 59.300 42.53 42.53 42.57 41.71 42.89 3,090,722 42.498 1.37%
2022-10-05 0 58.55 58.50 58.55 58.30 60.10 2,975,317 175,090,230 58.848 41.96 41.93 41.96 41.78 43.07 4,151,590 42.174 0.09%
2022-10-03 0 58.50 58.35 58.50 57.85 59.00 2,288,146 133,859,161 58.501 41.93 41.82 41.93 41.46 42.28 3,192,751 41.926 -0.43%
2022-09-30 0 58.75 58.70 58.75 57.50 59.40 2,774,225 162,121,730 58.439 42.10 42.07 42.10 41.21 42.57 3,870,998 41.881 1.12%
2022-09-29 0 58.10 58.05 58.10 57.70 59.00 3,166,860 184,674,583 58.315 41.64 41.60 41.64 41.35 42.28 4,418,859 41.792 0.26%
2022-09-28 0 57.95 57.90 57.95 57.65 60.80 3,272,684 191,036,466 58.373 41.53 41.50 41.53 41.32 43.57 4,566,520 41.834 -3.34%
2022-09-27 0 59.95 59.90 59.95 57.55 60.25 3,558,732 209,903,790 58.983 42.96 42.93 42.96 41.24 43.18 4,965,655 42.271 1.61%
2022-09-26 0 59.00 58.55 59.00 57.90 60.10 5,739,278 337,344,967 58.778 42.28 41.96 42.28 41.50 43.07 8,008,267 42.125 -0.67%
2022-09-23 0 59.40 59.35 59.40 58.65 60.00 2,639,307 156,716,968 59.378 42.57 42.53 42.57 42.03 43.00 3,682,741 42.554 -0.25%
2022-09-22 0 59.55 59.50 59.55 57.90 59.90 5,333,523 316,932,625 59.423 42.68 42.64 42.68 41.50 42.93 7,442,099 42.586 -0.33%
2022-09-21 0 59.75 59.60 59.75 58.60 61.30 4,180,540 249,505,973 59.683 42.82 42.71 42.82 42.00 43.93 5,833,291 42.773 1.10%
2022-09-20 0 59.10 59.00 59.10 56.25 59.15 3,887,953 226,086,922 58.151 42.36 42.28 42.36 40.31 42.39 5,425,032 41.675 5.72%
2022-09-19 0 55.90 55.90 55.95 55.15 56.25 1,716,960 95,820,622 55.808 40.06 40.06 40.10 39.52 40.31 2,395,750 39.996 1.18%
2022-09-16 0 55.25 55.20 55.25 54.25 55.30 2,414,340 132,850,542 55.026 39.60 39.56 39.60 38.88 39.63 3,368,835 39.435 0.36%
2022-09-15 0 55.05 55.05 55.10 54.80 55.80 1,057,619 58,334,570 55.157 39.45 39.45 39.49 39.27 39.99 1,475,742 39.529 -0.09%
2022-09-14 0 55.10 55.10 55.20 55.10 55.90 1,894,387 104,917,259 55.383 39.49 39.49 39.56 39.49 40.06 2,643,321 39.691 -2.65%
2022-09-13 0 56.60 56.30 56.60 55.45 57.55 4,336,566 244,731,898 56.434 40.56 40.35 40.56 39.74 41.24 6,051,001 40.445 2.44%
2022-09-09 0 55.25 55.20 55.25 54.70 55.75 1,837,431 101,548,709 55.267 39.60 39.56 39.60 39.20 39.95 2,563,848 39.608 2.03%
2022-09-08 0 54.15 54.10 54.15 53.55 54.70 2,599,275 140,660,402 54.115 38.81 38.77 38.81 38.38 39.20 3,626,883 38.783 0.37%
2022-09-07 0 53.95 53.70 53.95 53.20 54.10 2,551,194 137,093,800 53.737 38.66 38.49 38.66 38.13 38.77 3,559,793 38.512 0.19%
2022-09-06 0 55.00 55.00 55.05 54.70 55.80 2,469,659 136,529,967 55.283 38.59 38.59 38.63 38.38 39.15 3,519,616 38.791 0.36%
2022-09-05 0 54.80 54.75 54.80 54.05 55.15 1,607,535 87,919,349 54.692 38.45 38.42 38.45 37.93 38.70 2,290,966 38.377 0.00%
2022-09-02 0 54.80 54.80 54.85 53.85 55.20 2,705,966 147,934,069 54.670 38.45 38.45 38.49 37.79 38.73 3,856,387 38.361 0.18%
2022-09-01 0 54.70 54.65 54.70 54.05 55.10 1,644,220 90,104,211 54.801 38.38 38.35 38.38 37.93 38.66 2,343,248 38.453 0.64%
2022-08-31 0 54.35 54.35 54.40 54.10 55.35 4,381,229 238,994,766 54.550 38.14 38.14 38.17 37.96 38.84 6,243,875 38.277 -2.16%
2022-08-30 0 55.55 55.30 55.55 54.90 56.00 1,274,543 70,580,004 55.377 38.98 38.80 38.98 38.52 39.29 1,816,405 38.857 0.18%
2022-08-29 0 55.45 55.40 55.45 55.00 56.00 1,135,614 63,109,647 55.573 38.91 38.87 38.91 38.59 39.29 1,618,412 38.995 -1.68%
2022-08-26 0 56.40 56.30 56.40 55.40 56.75 2,237,330 125,937,789 56.289 39.57 39.50 39.57 38.87 39.82 3,188,514 39.497 2.27%
2022-08-25 0 55.15 54.90 55.15 54.55 55.40 2,225,001 122,443,974 55.031 38.70 38.52 38.70 38.28 38.87 3,170,943 38.614 -0.18%
2022-08-24 0 55.25 55.25 55.35 54.00 55.85 1,651,729 91,065,802 55.134 38.77 38.77 38.84 37.89 39.19 2,353,949 38.686 -0.63%
2022-08-23 0 55.60 55.60 55.65 55.25 56.75 2,768,728 154,914,685 55.952 39.01 39.01 39.05 38.77 39.82 3,945,831 39.260 -1.77%
2022-08-22 0 56.60 56.50 56.60 55.10 56.80 2,933,479 165,483,251 56.412 39.72 39.65 39.72 38.66 39.86 4,180,625 39.583 1.07%
2022-08-19 0 56.00 55.80 56.00 53.55 56.15 4,646,420 257,330,417 55.383 39.29 39.15 39.29 37.58 39.40 6,621,810 38.861 3.99%
2022-08-18 0 53.85 53.80 53.85 53.35 54.50 1,649,309 88,610,773 53.726 37.79 37.75 37.79 37.43 38.24 2,350,500 37.699 -1.10%
2022-08-17 0 54.45 54.40 54.45 52.90 54.75 2,528,020 136,923,290 54.162 38.21 38.17 38.21 37.12 38.42 3,602,788 38.005 1.59%
2022-08-16 0 53.60 53.50 53.60 53.00 53.90 4,397,380 235,278,974 53.504 37.61 37.54 37.61 37.19 37.82 6,266,892 37.543 0.37%
2022-08-15 0 53.40 53.40 53.45 52.45 54.10 4,462,828 237,919,474 53.311 37.47 37.47 37.51 36.80 37.96 6,360,165 37.408 1.42%
2022-08-12 0 52.65 52.60 52.65 50.50 53.80 4,904,032 257,756,945 52.560 36.94 36.91 36.94 35.44 37.75 6,988,944 36.881 5.51%
2022-08-11 0 49.90 49.85 49.90 45.55 49.90 5,755,401 277,883,672 48.282 35.01 34.98 35.01 31.96 35.01 8,202,266 33.879 10.40%
2022-08-10 0 45.20 45.15 45.20 44.95 45.75 946,563 42,757,130 45.171 31.72 31.68 31.72 31.54 32.10 1,348,987 31.696 -0.99%
2022-08-09 0 45.65 45.45 45.65 45.00 46.00 1,291,199 58,804,240 45.542 32.03 31.89 32.03 31.58 32.28 1,840,142 31.956 0.88%
2022-08-08 0 45.25 45.15 45.25 44.80 45.50 1,001,994 45,287,589 45.197 31.75 31.68 31.75 31.44 31.93 1,427,984 31.714 -0.22%
2022-08-05 0 45.35 45.25 45.35 44.00 45.65 1,571,978 70,795,576 45.036 31.82 31.75 31.82 30.87 32.03 2,240,292 31.601 2.83%
2022-08-04 0 44.10 44.00 44.10 43.55 44.15 959,508 42,139,934 43.918 30.94 30.87 30.94 30.56 30.98 1,367,435 30.817 1.97%
2022-08-03 0 43.25 43.05 43.25 42.80 43.50 979,221 42,306,834 43.205 30.35 30.21 30.35 30.03 30.52 1,395,529 30.316 0.12%
2022-08-02 0 43.20 43.15 43.20 42.60 44.95 1,966,348 84,611,913 43.030 30.31 30.28 30.31 29.89 31.54 2,802,326 30.193 -2.26%
2022-08-01 0 44.20 44.20 44.25 43.65 45.10 644,550 28,454,387 44.146 31.01 31.01 31.05 30.63 31.65 918,575 30.977 -1.01%
2022-07-29 0 44.65 44.65 44.70 44.65 45.45 1,191,325 53,358,956 44.790 31.33 31.33 31.37 31.33 31.89 1,697,808 31.428 -0.33%
2022-07-28 0 44.80 44.70 44.80 44.40 44.90 544,307 24,347,369 44.731 31.44 31.37 31.44 31.15 31.51 775,715 31.387 0.22%
2022-07-27 0 44.70 44.70 44.75 44.20 45.05 593,076 26,458,667 44.613 31.37 31.37 31.40 31.01 31.61 845,218 31.304 -1.11%
2022-07-26 0 45.20 45.15 45.20 44.45 45.35 733,963 33,086,097 45.079 31.72 31.68 31.72 31.19 31.82 1,046,002 31.631 1.69%
2022-07-25 0 44.45 44.45 44.60 44.15 45.15 589,714 26,225,183 44.471 31.19 31.19 31.30 30.98 31.68 840,426 31.205 -0.89%
2022-07-22 0 44.85 44.80 44.85 44.35 45.10 522,528 23,360,611 44.707 31.47 31.44 31.47 31.12 31.65 744,677 31.370 0.00%
2022-07-21 0 44.85 44.75 44.90 44.65 45.55 804,463 36,184,845 44.980 31.47 31.40 31.51 31.33 31.96 1,146,474 31.562 -1.21%
2022-07-20 0 45.40 45.30 45.40 44.55 45.70 1,115,073 50,472,805 45.264 31.86 31.79 31.86 31.26 32.07 1,589,138 31.761 0.44%
2022-07-19 0 45.20 45.15 45.20 44.65 45.85 897,549 40,467,453 45.087 31.72 31.68 31.72 31.33 32.17 1,279,135 31.637 -1.31%
2022-07-18 0 45.80 45.80 45.85 45.10 46.05 479,583 21,954,618 45.779 32.14 32.14 32.17 31.65 32.31 683,474 32.122 1.66%
2022-07-15 0 45.05 45.05 45.15 45.00 45.70 722,156 32,644,812 45.205 31.61 31.61 31.68 31.58 32.07 1,029,175 31.719 -1.64%
2022-07-14 0 45.80 45.80 45.85 45.40 46.65 659,166 30,125,471 45.702 32.14 32.14 32.17 31.86 32.73 939,405 32.069 -0.87%
2022-07-13 0 46.20 46.20 46.30 46.10 46.85 745,963 34,608,090 46.394 32.42 32.42 32.49 32.35 32.87 1,063,103 32.554 -0.22%
2022-07-12 0 46.30 46.25 46.30 45.90 46.80 549,835 25,449,555 46.286 32.49 32.45 32.49 32.21 32.84 783,593 32.478 -0.43%
2022-07-11 0 46.50 46.40 46.50 46.10 46.80 859,487 39,924,761 46.452 32.63 32.56 32.63 32.35 32.84 1,224,891 32.595 0.43%
2022-07-08 0 46.30 46.30 46.40 46.00 46.75 461,085 21,353,339 46.311 32.49 32.49 32.56 32.28 32.80 657,112 32.496 0.65%
2022-07-07 0 46.00 45.95 46.00 45.50 46.30 921,698 42,355,910 45.954 32.28 32.24 32.28 31.93 32.49 1,313,551 32.245 -0.33%
2022-07-06 0 46.15 46.10 46.15 45.85 47.00 1,040,478 48,041,796 46.173 32.38 32.35 32.38 32.17 32.98 1,482,829 32.399 -2.22%
2022-07-05 0 47.20 47.05 47.20 46.45 48.15 908,372 43,042,369 47.384 33.12 33.01 33.12 32.59 33.79 1,294,559 33.249 1.61%
2022-07-04 0 46.45 46.35 46.45 45.70 46.75 838,589 38,863,933 46.344 32.59 32.52 32.59 32.07 32.80 1,195,109 32.519 -0.64%
2022-06-30 0 46.75 46.70 46.80 46.55 47.60 885,915 41,463,117 46.803 32.80 32.77 32.84 32.66 33.40 1,262,555 32.841 -1.16%
2022-06-29 0 47.30 47.30 47.35 47.05 47.85 782,244 37,074,279 47.395 33.19 33.19 33.22 33.01 33.58 1,114,809 33.256 -0.42%
2022-06-28 0 47.50 47.40 47.50 46.15 47.75 1,412,132 66,538,896 47.119 33.33 33.26 33.33 32.38 33.51 2,012,489 33.063 1.60%
2022-06-27 0 46.75 46.65 46.75 45.95 47.00 702,732 32,867,777 46.771 32.80 32.73 32.80 32.24 32.98 1,001,493 32.819 1.19%
2022-06-24 0 46.20 46.20 46.25 46.00 46.65 805,294 37,242,357 46.247 32.42 32.42 32.45 32.28 32.73 1,147,659 32.451 0.65%
2022-06-23 0 45.90 45.90 45.95 45.35 46.40 634,406 29,180,372 45.996 32.21 32.21 32.24 31.82 32.56 904,119 32.275 1.21%
2022-06-22 0 45.35 45.35 45.40 45.00 46.10 828,222 37,742,621 45.571 31.82 31.82 31.86 31.58 32.35 1,180,334 31.976 0.55%
2022-06-21 0 45.10 45.05 45.10 44.80 45.45 815,236 36,760,639 45.092 31.65 31.61 31.65 31.44 31.89 1,161,827 31.640 1.23%
2022-06-20 0 44.55 44.55 44.60 44.05 45.05 1,339,081 59,702,376 44.585 31.26 31.26 31.30 30.91 31.61 1,908,381 31.284 -0.45%
2022-06-17 0 44.75 44.70 44.75 44.60 46.30 1,658,001 74,572,060 44.977 31.40 31.37 31.40 31.30 32.49 2,362,887 31.560 -2.93%
2022-06-16 0 46.10 46.00 46.10 45.70 46.95 1,201,589 55,542,592 46.224 32.35 32.28 32.35 32.07 32.94 1,712,435 32.435 -1.18%
2022-06-15 0 46.65 46.65 46.85 46.55 49.10 3,615,917 173,454,310 47.970 32.73 32.73 32.87 32.66 34.45 5,153,196 33.660 -2.41%
2022-06-14 0 47.80 47.80 47.85 47.05 48.25 1,449,908 69,096,561 47.656 33.54 33.54 33.58 33.01 33.86 2,066,325 33.439 -0.52%
2022-06-13 0 48.05 48.00 48.05 47.50 48.35 2,064,416 98,705,646 47.813 33.72 33.68 33.72 33.33 33.93 2,942,087 33.550 -1.13%
2022-06-10 0 48.60 48.55 48.60 48.15 48.90 1,397,126 67,712,406 48.465 34.10 34.07 34.10 33.79 34.31 1,991,103 34.007 -0.72%
2022-06-09 0 48.95 48.80 48.95 48.55 49.10 982,234 47,984,429 48.852 34.35 34.24 34.35 34.07 34.45 1,399,823 34.279 -0.20%
2022-06-08 0 49.05 48.95 49.05 48.75 49.45 1,606,878 78,763,197 49.016 34.42 34.35 34.42 34.21 34.70 2,290,030 34.394 0.93%
2022-06-07 0 48.60 48.45 48.60 48.35 49.10 1,535,201 74,547,830 48.559 34.10 34.00 34.10 33.93 34.45 2,187,880 34.073 -0.92%
2022-06-06 0 49.05 49.05 49.10 48.35 49.20 1,202,810 58,844,039 48.922 34.42 34.42 34.45 33.93 34.52 1,714,175 34.328 1.24%
2022-06-02 0 48.45 48.40 48.45 48.00 49.20 965,926 46,916,885 48.572 34.00 33.96 34.00 33.68 34.52 1,376,582 34.082 0.31%
2022-06-01 0 48.30 48.20 48.30 47.45 48.50 2,187,560 104,848,711 47.930 33.89 33.82 33.89 33.29 34.03 3,117,584 33.631 1.26%
2022-05-31 0 47.70 47.60 47.70 46.70 47.75 2,499,844 118,941,982 47.580 33.47 33.40 33.47 32.77 33.51 3,562,634 33.386 1.71%
2022-05-30 0 46.90 46.75 46.90 46.00 47.00 773,119 36,077,501 46.665 32.91 32.80 32.91 32.28 32.98 1,101,805 32.744 0.86%
2022-05-27 0 46.50 46.45 46.50 45.80 46.65 1,127,119 52,235,136 46.344 32.63 32.59 32.63 32.14 32.73 1,606,305 32.519 1.42%
2022-05-26 0 45.85 45.75 45.85 44.95 46.50 1,246,914 56,999,962 45.713 32.17 32.10 32.17 31.54 32.63 1,777,030 32.076 0.33%
2022-05-25 0 45.70 45.65 45.70 44.75 46.20 1,195,389 54,707,416 45.765 32.07 32.03 32.07 31.40 32.42 1,703,599 32.113 1.11%
2022-05-24 0 45.20 45.20 45.25 45.05 45.90 451,869 20,477,157 45.317 31.72 31.72 31.75 31.61 32.21 643,978 31.798 -0.55%
2022-05-23 0 45.45 45.40 45.45 45.05 45.75 593,471 26,962,007 45.431 31.89 31.86 31.89 31.61 32.10 845,781 31.878 -0.22%
2022-05-20 0 45.55 45.45 45.55 45.00 45.95 782,178 35,665,402 45.598 31.96 31.89 31.96 31.58 32.24 1,114,715 31.995 1.56%
2022-05-19 0 44.85 44.75 44.85 43.90 45.05 579,849 25,933,451 44.724 31.47 31.40 31.47 30.80 31.61 826,367 31.382 -0.44%
2022-05-18 0 45.05 44.95 45.05 44.40 45.35 763,046 34,319,758 44.977 31.61 31.54 31.61 31.15 31.82 1,087,449 31.560 0.22%
2022-05-17 0 44.95 44.90 44.95 43.65 45.00 692,648 30,922,008 44.643 31.54 31.51 31.54 30.63 31.58 987,122 31.325 1.81%
2022-05-16 0 44.15 44.05 44.15 43.70 44.50 406,428 17,910,417 44.068 30.98 30.91 30.98 30.66 31.22 579,218 30.922 0.23%
2022-05-13 0 44.05 44.00 44.10 43.40 44.35 569,473 25,072,796 44.028 30.91 30.87 30.94 30.45 31.12 811,580 30.894 1.97%
2022-05-12 0 43.20 43.15 43.20 43.05 43.85 540,235 23,430,319 43.371 30.31 30.28 30.31 30.21 30.77 769,912 30.432 -0.92%
2022-05-11 0 43.60 43.55 43.60 42.75 44.30 896,882 39,128,601 43.627 30.59 30.56 30.59 30.00 31.08 1,278,185 30.613 -0.57%
2022-05-10 0 43.85 43.85 43.90 42.70 44.30 896,575 39,009,310 43.509 30.77 30.77 30.80 29.96 31.08 1,277,747 30.530 -2.01%
2022-05-06 0 44.75 44.70 44.75 44.55 45.40 834,732 37,392,264 44.796 31.40 31.37 31.40 31.26 31.86 1,189,612 31.432 -2.29%
2022-05-05 0 45.80 45.80 45.85 45.60 46.95 814,236 37,528,490 46.090 32.14 32.14 32.17 32.00 32.94 1,160,402 32.341 -0.97%
2022-05-04 0 46.25 46.10 46.25 44.90 46.40 853,477 39,274,240 46.017 32.45 32.35 32.45 31.51 32.56 1,216,326 32.289 3.24%
2022-05-03 0 44.80 44.80 44.85 44.25 45.35 513,058 22,976,194 44.783 31.44 31.44 31.47 31.05 31.82 731,181 31.423 -0.22%
2022-04-29 0 44.90 44.90 44.95 44.80 45.95 1,119,454 50,510,814 45.121 31.51 31.51 31.54 31.44 32.24 1,595,381 31.661 -0.77%
2022-04-28 0 45.25 45.25 45.30 43.20 45.40 2,196,904 98,580,676 44.873 31.75 31.75 31.79 30.31 31.86 3,130,901 31.486 4.75%
2022-04-27 0 43.20 43.20 43.25 42.10 43.70 1,410,044 60,651,322 43.014 30.31 30.31 30.35 29.54 30.66 2,009,513 30.182 -0.69%
2022-04-26 0 43.50 43.45 43.55 43.35 44.20 730,961 31,891,438 43.629 30.52 30.49 30.56 30.42 31.01 1,041,723 30.614 -0.68%
2022-04-25 0 43.80 43.80 43.85 43.45 44.35 701,117 30,754,719 43.865 30.73 30.73 30.77 30.49 31.12 999,192 30.780 -1.57%
2022-04-22 0 44.50 44.50 44.55 44.35 44.80 689,539 30,708,390 44.535 31.22 31.22 31.26 31.12 31.44 982,691 31.249 -0.56%
2022-04-21 0 44.75 44.75 44.85 44.60 45.25 712,652 31,931,048 44.806 31.40 31.40 31.47 31.30 31.75 1,015,631 31.440 0.00%
2022-04-20 0 44.75 44.75 44.80 44.75 45.50 691,303 31,080,530 44.959 31.40 31.40 31.44 31.40 31.93 985,205 31.547 -0.44%
2022-04-19 0 44.95 44.95 45.05 44.50 45.25 821,993 36,903,982 44.896 31.54 31.54 31.61 31.22 31.75 1,171,457 31.503 -1.53%
2022-04-14 0 45.65 45.60 45.65 44.65 45.95 770,611 35,117,454 45.571 32.03 32.00 32.03 31.33 32.24 1,098,230 31.976 1.67%
2022-04-13 0 44.90 44.85 44.90 44.70 45.65 717,900 32,317,788 45.017 31.51 31.47 31.51 31.37 32.03 1,023,110 31.588 -0.44%
2022-04-12 0 45.10 45.10 45.15 44.35 45.40 747,157 33,601,143 44.972 31.65 31.65 31.68 31.12 31.86 1,064,805 31.556 0.56%
2022-04-11 0 44.85 44.85 44.95 44.60 45.40 1,463,452 65,728,235 44.913 31.47 31.47 31.54 31.30 31.86 2,085,627 31.515 -1.86%
2022-04-08 0 45.70 45.70 45.80 45.40 46.15 874,287 39,891,434 45.627 32.07 32.07 32.14 31.86 32.38 1,245,983 32.016 -0.98%
2022-04-07 0 46.15 46.15 46.20 46.15 47.40 1,506,488 70,157,828 46.570 32.38 32.38 32.42 32.38 33.26 2,146,960 32.678 -1.91%
2022-04-06 0 47.05 47.00 47.05 46.55 48.80 2,409,097 113,809,718 47.242 33.01 32.98 33.01 32.66 34.24 3,433,306 33.149 -0.63%
2022-04-04 0 48.95 48.95 49.00 48.70 49.30 2,020,168 99,092,838 49.052 33.22 33.22 33.26 33.06 33.46 2,976,312 33.294 0.93%
2022-04-01 0 48.50 48.45 48.50 47.55 48.50 1,261,976 60,780,737 48.163 32.92 32.89 32.92 32.27 32.92 1,859,268 32.691 1.25%
2022-03-31 0 47.90 47.85 47.90 47.70 48.40 1,616,425 77,587,923 48.000 32.51 32.48 32.51 32.38 32.85 2,381,478 32.580 -0.31%
2022-03-30 0 48.05 47.90 48.05 47.50 48.30 1,370,504 65,732,885 47.963 32.61 32.51 32.61 32.24 32.78 2,019,162 32.555 2.02%
2022-03-29 0 47.10 47.10 47.15 46.60 47.60 525,284 24,729,538 47.078 31.97 31.97 32.00 31.63 32.31 773,901 31.954 -0.21%
2022-03-28 0 47.20 47.10 47.20 46.10 47.30 996,828 46,704,350 46.853 32.04 31.97 32.04 31.29 32.10 1,468,626 31.801 0.21%
2022-03-25 0 47.10 47.10 47.25 46.90 47.95 1,697,093 80,132,286 47.217 31.97 31.97 32.07 31.83 32.55 2,500,326 32.049 -0.84%
2022-03-24 0 47.50 47.45 47.50 47.05 47.80 1,121,248 53,243,765 47.486 32.24 32.21 32.24 31.94 32.44 1,651,934 32.231 0.00%
2022-03-23 0 47.50 47.50 47.55 47.10 48.00 1,617,148 76,879,061 47.540 32.24 32.24 32.27 31.97 32.58 2,382,543 32.268 -0.52%
2022-03-22 0 47.75 47.70 47.75 46.80 47.85 1,714,901 81,240,717 47.373 32.41 32.38 32.41 31.77 32.48 2,526,562 32.155 1.81%
2022-03-21 0 46.90 46.85 46.90 45.55 47.10 2,442,977 113,671,030 46.530 31.83 31.80 31.83 30.92 31.97 3,599,236 31.582 1.30%
2022-03-18 0 46.30 46.30 46.35 45.00 46.45 4,887,935 225,235,007 46.080 31.43 31.43 31.46 30.54 31.53 7,201,391 31.277 1.98%
2022-03-17 0 45.40 45.40 45.45 43.60 45.75 4,394,547 197,222,447 44.879 30.82 30.82 30.85 29.59 31.05 6,474,483 30.461 7.58%
2022-03-16 0 42.20 42.10 42.20 40.25 42.40 2,785,955 115,768,841 41.554 28.64 28.58 28.64 27.32 28.78 4,104,545 28.205 1.69%
2022-03-15 0 41.50 41.45 41.50 40.80 43.45 2,877,679 120,202,569 41.771 28.17 28.13 28.17 27.69 29.49 4,239,682 28.352 -4.38%
2022-03-14 0 43.40 43.40 43.45 43.05 44.25 1,798,911 78,010,575 43.365 29.46 29.46 29.49 29.22 30.03 2,650,334 29.434 -1.48%
2022-03-11 0 44.05 44.05 44.15 43.25 45.30 1,870,089 82,372,235 44.047 29.90 29.90 29.97 29.36 30.75 2,755,201 29.897 -2.76%
2022-03-10 0 45.30 45.15 45.30 42.75 45.30 2,205,003 98,543,724 44.691 30.75 30.65 30.75 29.02 30.75 3,248,629 30.334 7.22%
2022-03-09 0 42.25 42.20 42.25 40.50 42.60 2,066,162 85,723,965 41.489 28.68 28.64 28.68 27.49 28.91 3,044,075 28.161 3.94%
2022-03-08 0 40.65 40.65 40.75 40.50 42.85 2,789,186 115,267,148 41.326 27.59 27.59 27.66 27.49 29.08 4,109,306 28.050 -3.67%
2022-03-07 0 42.20 42.20 42.25 41.50 43.40 959,470 40,658,706 42.376 28.64 28.64 28.68 28.17 29.46 1,413,586 28.763 -2.99%
2022-03-04 0 43.50 43.45 43.55 42.65 43.70 752,235 32,631,916 43.380 29.53 29.49 29.56 28.95 29.66 1,108,267 29.444 -0.46%
2022-03-03 0 43.70 43.65 43.70 42.35 43.85 1,502,182 65,294,149 43.466 29.66 29.63 29.66 28.75 29.76 2,213,164 29.503 3.43%
2022-03-02 0 42.25 42.25 42.30 42.20 43.10 1,634,833 69,660,105 42.610 28.68 28.68 28.71 28.64 29.25 2,408,598 28.921 -2.20%
2022-03-01 0 43.20 43.15 43.20 42.70 43.80 1,581,129 68,219,766 43.146 29.32 29.29 29.32 28.98 29.73 2,329,476 29.285 0.00%
2022-02-28 0 43.20 43.15 43.20 42.85 44.10 1,845,742 79,729,331 43.196 29.32 29.29 29.32 29.08 29.93 2,719,330 29.319 -1.93%
2022-02-25 0 44.05 44.00 44.05 43.70 44.35 1,144,500 50,463,075 44.092 29.90 29.86 29.90 29.66 30.10 1,686,191 29.927 -1.34%
2022-02-24 0 44.65 44.65 44.70 44.30 46.35 1,184,425 53,550,714 45.212 30.31 30.31 30.34 30.07 31.46 1,745,012 30.688 -3.77%
2022-02-23 0 46.40 46.40 46.45 46.20 47.00 725,871 33,711,492 46.443 31.49 31.49 31.53 31.36 31.90 1,069,425 31.523 -0.75%
2022-02-22 0 46.75 46.65 46.75 46.00 47.85 674,000 31,375,860 46.552 31.73 31.66 31.73 31.22 32.48 993,004 31.597 -2.30%
2022-02-21 0 47.85 47.85 47.90 47.30 48.10 649,283 31,008,345 47.758 32.48 32.48 32.51 32.10 32.65 956,588 32.416 -0.73%
2022-02-18 0 48.20 48.15 48.20 47.55 48.45 625,993 30,020,814 47.957 32.72 32.68 32.72 32.27 32.89 922,275 32.551 0.73%
2022-02-17 0 47.85 47.80 47.85 47.60 48.75 845,804 40,512,528 47.898 32.48 32.44 32.48 32.31 33.09 1,246,122 32.511 -0.73%
2022-02-16 0 48.20 48.15 48.20 47.95 49.00 1,467,444 71,061,414 48.425 32.72 32.68 32.72 32.55 33.26 2,161,984 32.869 0.31%
2022-02-15 0 48.05 48.00 48.05 47.90 48.70 827,496 39,915,622 48.237 32.61 32.58 32.61 32.51 33.06 1,219,149 32.741 -0.62%
2022-02-14 0 48.35 48.25 48.35 47.90 48.70 735,178 35,479,967 48.260 32.82 32.75 32.82 32.51 33.06 1,083,137 32.757 -1.83%
2022-02-11 0 49.25 49.20 49.25 48.80 49.55 917,368 45,146,784 49.213 33.43 33.39 33.43 33.12 33.63 1,351,558 33.404 -0.30%
2022-02-10 0 49.40 49.35 49.40 48.20 49.45 813,883 40,051,738 49.211 33.53 33.50 33.53 32.72 33.56 1,199,093 33.402 1.65%
2022-02-09 0 48.60 48.55 48.60 48.00 49.10 780,327 37,974,315 48.665 32.99 32.95 32.99 32.58 33.33 1,149,655 33.031 0.93%
2022-02-08 0 48.15 48.10 48.15 47.40 48.70 823,414 39,632,520 48.132 32.68 32.65 32.68 32.17 33.06 1,213,135 32.669 0.31%
2022-02-07 0 48.00 47.95 48.00 47.20 48.25 954,052 45,660,413 47.859 32.58 32.55 32.58 32.04 32.75 1,405,604 32.485 0.21%
2022-02-04 0 47.90 47.80 47.90 46.60 48.00 1,812,669 86,333,509 47.628 32.51 32.44 32.51 31.63 32.58 2,670,604 32.327 1.91%
2022-01-31 0 47.00 46.80 47.00 45.60 47.25 1,372,515 64,064,213 46.677 31.90 31.77 31.90 30.95 32.07 2,022,125 31.682 3.07%
2022-01-28 0 45.60 45.60 45.70 45.60 46.80 1,474,439 67,639,323 45.875 30.95 30.95 31.02 30.95 31.77 2,172,290 31.137 -0.98%
2022-01-27 0 46.05 46.00 46.05 45.80 46.65 1,021,369 47,019,968 46.036 31.26 31.22 31.26 31.09 31.66 1,504,782 31.247 -1.07%
2022-01-26 0 46.55 46.50 46.55 45.65 46.95 859,973 40,086,704 46.614 31.60 31.56 31.60 30.98 31.87 1,266,998 31.639 1.20%
2022-01-25 0 46.00 45.90 46.00 45.50 46.30 1,066,943 49,020,344 45.945 31.22 31.15 31.22 30.88 31.43 1,571,926 31.185 -0.65%
2022-01-24 0 46.30 46.30 46.50 46.15 46.80 1,135,975 52,654,227 46.352 31.43 31.43 31.56 31.32 31.77 1,673,631 31.461 -1.59%
2022-01-21 0 47.05 47.05 47.10 45.70 47.20 1,418,075 66,275,729 46.736 31.94 31.94 31.97 31.02 32.04 2,089,249 31.722 2.62%
2022-01-20 0 45.85 45.85 45.90 45.80 46.45 938,052 43,178,429 46.030 31.12 31.12 31.15 31.09 31.53 1,382,031 31.243 -0.76%
2022-01-19 0 46.20 46.15 46.20 45.80 47.20 1,703,634 78,850,436 46.284 31.36 31.32 31.36 31.09 32.04 2,509,963 31.415 0.87%
2022-01-18 0 45.80 45.80 45.90 45.50 46.10 790,361 36,204,492 45.808 31.09 31.09 31.15 30.88 31.29 1,164,438 31.092 1.10%
2022-01-17 0 45.30 45.30 45.40 44.90 46.10 657,090 29,725,051 45.237 30.75 30.75 30.82 30.48 31.29 968,090 30.705 -1.63%
2022-01-14 0 46.05 46.00 46.05 45.70 46.30 1,773,575 81,612,507 46.016 31.26 31.22 31.26 31.02 31.43 2,613,007 31.233 0.11%
2022-01-13 0 46.00 45.95 46.00 45.55 46.15 666,712 30,619,778 45.927 31.22 31.19 31.22 30.92 31.32 982,266 31.173 0.88%
2022-01-12 0 45.60 45.55 45.60 45.05 46.00 1,325,093 60,257,142 45.474 30.95 30.92 30.95 30.58 31.22 1,952,258 30.865 0.55%
2022-01-11 0 45.35 45.35 45.40 45.25 46.45 859,483 39,287,144 45.710 30.78 30.78 30.82 30.71 31.53 1,266,276 31.026 -1.20%
2022-01-10 0 45.90 45.85 45.90 44.85 46.20 935,600 42,725,856 45.667 31.15 31.12 31.15 30.44 31.36 1,378,419 30.996 2.46%
2022-01-07 0 44.80 44.80 44.85 44.30 45.10 652,491 29,124,904 44.636 30.41 30.41 30.44 30.07 30.61 961,314 30.297 0.34%
2022-01-06 0 44.65 44.60 44.65 44.00 45.25 1,306,181 58,338,976 44.664 30.31 30.27 30.31 29.86 30.71 1,924,395 30.315 0.11%
2022-01-05 0 44.60 44.55 44.60 44.45 45.90 653,333 29,449,324 45.076 30.27 30.24 30.27 30.17 31.15 962,555 30.595 -1.76%
2022-01-04 0 45.40 45.40 45.45 45.00 45.80 576,424 26,216,127 45.481 30.82 30.82 30.85 30.54 31.09 849,245 30.870 1.11%
2022-01-03 0 44.90 44.85 44.90 44.30 45.05 332,464 14,867,626 44.720 30.48 30.44 30.48 30.07 30.58 489,819 30.353 1.24%
2021-12-31 0 44.35 44.35 44.50 44.25 45.15 153,289 6,850,628 44.691 30.10 30.10 30.20 30.03 30.65 225,841 30.334 -0.11%
2021-12-30 0 44.40 44.40 44.55 44.15 45.00 245,223 10,926,470 44.557 30.14 30.14 30.24 29.97 30.54 361,287 30.243 -0.89%
2021-12-29 0 44.80 44.70 44.80 44.35 44.90 296,645 13,256,024 44.686 30.41 30.34 30.41 30.10 30.48 437,047 30.331 1.24%
2021-12-28 0 44.25 44.25 44.30 43.85 44.70 595,246 26,388,074 44.331 30.03 30.03 30.07 29.76 30.34 876,975 30.090 1.03%
2021-12-24 0 43.80 43.65 43.85 43.25 44.00 173,144 7,553,336 43.625 29.73 29.63 29.76 29.36 29.86 255,093 29.610 0.92%
2021-12-23 0 43.40 43.35 43.40 42.55 43.75 556,690 24,127,203 43.340 29.46 29.42 29.46 28.88 29.70 820,171 29.417 1.64%
2021-12-22 0 42.70 42.60 42.70 42.35 43.75 1,183,819 50,544,880 42.696 28.98 28.91 28.98 28.75 29.70 1,744,120 28.980 -1.50%
2021-12-21 0 43.35 43.35 43.40 42.55 43.70 560,281 24,278,695 43.333 29.42 29.42 29.46 28.88 29.66 825,462 29.412 1.88%
2021-12-20 0 42.55 42.55 42.60 42.35 43.40 756,366 32,289,275 42.690 28.88 28.88 28.91 28.75 29.46 1,114,353 28.976 -2.07%
2021-12-17 0 43.45 43.45 43.50 43.45 44.25 1,165,003 50,823,907 43.626 29.49 29.49 29.53 29.49 30.03 1,716,398 29.611 0.70%
2021-12-16 0 43.15 43.10 43.15 42.80 43.60 381,438 16,474,287 43.190 29.29 29.25 29.29 29.05 29.59 561,972 29.315 0.12%
2021-12-15 0 43.10 43.10 43.20 42.30 43.40 665,696 28,712,375 43.131 29.25 29.25 29.32 28.71 29.46 980,769 29.275 0.58%
2021-12-14 0 42.85 42.85 42.90 42.75 44.00 870,803 37,542,061 43.112 29.08 29.08 29.12 29.02 29.86 1,282,953 29.262 -1.83%
2021-12-13 0 43.65 43.65 43.90 43.65 44.70 642,676 28,331,201 44.083 29.63 29.63 29.80 29.63 30.34 946,854 29.921 -0.91%
2021-12-10 0 44.05 44.05 44.15 44.00 44.65 431,321 19,072,770 44.219 29.90 29.90 29.97 29.86 30.31 635,465 30.014 -1.34%
2021-12-09 0 44.65 44.60 44.65 44.00 45.10 1,050,871 46,839,240 44.572 30.31 30.27 30.31 29.86 30.61 1,548,247 30.253 1.59%
2021-12-08 0 43.95 43.90 43.95 43.65 44.65 865,959 38,138,448 44.042 29.83 29.80 29.83 29.63 30.31 1,275,817 29.893 -0.57%
2021-12-07 0 44.20 44.20 44.25 43.10 44.40 1,008,872 44,312,992 43.923 30.00 30.00 30.03 29.25 30.14 1,486,370 29.813 2.55%
2021-12-06 0 43.10 43.10 43.15 43.05 44.10 540,647 23,478,168 43.426 29.25 29.25 29.29 29.22 29.93 796,535 29.475 -0.46%
2021-12-03 0 43.30 43.30 43.40 42.15 43.65 933,686 40,383,573 43.252 29.39 29.39 29.46 28.61 29.63 1,375,599 29.357 -0.80%
2021-12-02 0 43.65 43.60 43.65 42.85 43.85 1,050,053 45,749,245 43.569 29.63 29.59 29.63 29.08 29.76 1,547,042 29.572 1.04%
2021-12-01 0 43.20 43.15 43.40 42.85 43.95 1,055,545 45,869,738 43.456 29.32 29.29 29.46 29.08 29.83 1,555,134 29.496 0.12%
2021-11-30 0 43.15 43.15 43.20 42.55 44.10 3,338,331 143,944,710 43.119 29.29 29.29 29.32 28.88 29.93 4,918,360 29.267 -2.04%
2021-11-29 0 44.05 44.05 44.10 43.80 44.95 1,209,746 53,341,199 44.093 29.90 29.90 29.93 29.73 30.51 1,782,318 29.928 -2.00%
2021-11-26 0 44.95 44.95 45.00 44.95 47.05 1,433,066 65,476,227 45.690 30.51 30.51 30.54 30.51 31.94 2,111,335 31.012 -5.17%
2021-11-25 0 47.40 47.35 47.40 46.70 47.60 491,315 23,215,720 47.252 32.17 32.14 32.17 31.70 32.31 723,854 32.072 0.53%
2021-11-24 0 47.15 47.05 47.15 46.50 47.25 454,755 21,364,456 46.980 32.00 31.94 32.00 31.56 32.07 669,990 31.888 1.40%
2021-11-23 0 46.50 46.50 46.55 45.80 46.80 490,449 22,821,945 46.533 31.56 31.56 31.60 31.09 31.77 722,578 31.584 -1.38%
2021-11-22 0 47.15 47.10 47.15 46.30 47.50 757,838 35,458,416 46.789 32.00 31.97 32.00 31.43 32.24 1,116,522 31.758 -0.74%
2021-11-19 0 47.50 47.50 47.55 47.25 48.60 983,282 46,817,868 47.614 32.24 32.24 32.27 32.07 32.99 1,448,669 32.318 -2.36%
2021-11-18 0 48.65 48.60 48.75 48.40 49.15 461,479 22,455,299 48.659 33.02 32.99 33.09 32.85 33.36 679,897 33.028 -0.82%
2021-11-17 0 49.05 49.05 49.15 48.75 49.45 469,286 22,995,622 49.001 33.29 33.29 33.36 33.09 33.56 691,399 33.260 -0.61%
2021-11-16 0 49.35 49.25 49.35 48.90 49.50 1,041,768 51,140,346 49.090 33.50 33.43 33.50 33.19 33.60 1,534,836 33.320 1.54%
2021-11-15 0 48.60 48.60 48.65 48.00 49.10 635,412 30,727,468 48.358 32.99 32.99 33.02 32.58 33.33 936,152 32.823 -1.02%
2021-11-12 0 49.10 49.10 49.15 49.00 49.60 572,000 28,123,226 49.166 33.33 33.33 33.36 33.26 33.67 842,727 33.372 -0.41%
2021-11-11 0 49.30 49.30 49.35 48.90 49.75 489,648 24,173,543 49.369 33.46 33.46 33.50 33.19 33.77 721,398 33.509 0.20%
2021-11-10 0 49.20 49.15 49.20 48.35 50.00 429,171 21,071,587 49.098 33.39 33.36 33.39 32.82 33.94 632,297 33.325 -0.30%
2021-11-09 0 49.35 49.30 49.35 49.00 49.85 627,367 30,908,683 49.267 33.50 33.46 33.50 33.26 33.84 924,299 33.440 -0.10%
2021-11-08 0 49.40 49.40 49.45 48.35 50.20 752,092 37,312,975 49.612 33.53 33.53 33.56 32.82 34.07 1,108,057 33.674 1.86%
2021-11-05 0 48.50 48.45 48.50 47.70 48.80 480,470 23,278,740 48.450 32.92 32.89 32.92 32.38 33.12 707,876 32.885 0.10%
2021-11-04 0 48.45 48.25 48.45 47.70 48.80 774,310 37,377,471 48.272 32.89 32.75 32.89 32.38 33.12 1,140,790 32.765 0.31%
2021-11-03 0 48.30 48.15 48.30 47.95 49.95 897,540 43,300,302 48.243 32.78 32.68 32.78 32.55 33.90 1,322,345 32.745 1.05%
2021-11-02 0 47.80 47.80 47.85 47.60 49.45 1,010,054 48,711,740 48.227 32.44 32.44 32.48 32.31 33.56 1,488,112 32.734 -1.85%
2021-11-01 0 48.70 48.65 48.70 48.30 49.20 624,668 30,459,907 48.762 33.06 33.02 33.06 32.78 33.39 920,323 33.097 -0.51%
2021-10-29 0 48.95 48.95 49.10 48.25 49.35 959,243 46,970,374 48.966 33.22 33.22 33.33 32.75 33.50 1,413,252 33.236 -0.41%
2021-10-28 0 49.15 49.10 49.15 48.25 49.35 888,972 43,557,856 48.998 33.36 33.33 33.36 32.75 33.50 1,309,722 33.257 0.51%
2021-10-27 0 48.90 48.90 49.00 48.80 49.85 864,842 42,502,423 49.145 33.19 33.19 33.26 33.12 33.84 1,274,171 33.357 -1.01%
2021-10-26 0 49.40 49.35 49.40 49.30 49.85 510,834 25,280,166 49.488 33.53 33.50 33.53 33.46 33.84 752,611 33.590 -0.70%
2021-10-25 0 49.75 49.75 49.85 49.10 50.10 392,000 19,514,825 49.783 33.77 33.77 33.84 33.33 34.01 577,533 33.790 -0.90%
2021-10-22 0 50.20 50.15 50.20 49.85 50.70 397,296 19,973,531 50.274 34.07 34.04 34.07 33.84 34.41 585,336 34.123 0.10%
2021-10-21 0 50.15 50.10 50.15 49.90 51.30 641,522 32,338,142 50.408 34.04 34.01 34.04 33.87 34.82 945,154 34.215 -0.20%
2021-10-20 0 50.25 50.25 50.40 50.00 50.60 546,193 27,480,261 50.312 34.11 34.11 34.21 33.94 34.34 804,706 34.149 0.10%
2021-10-19 0 50.20 50.05 50.20 49.55 51.45 846,266 42,745,356 50.511 34.07 33.97 34.07 33.63 34.92 1,246,803 34.284 1.21%
2021-10-18 0 49.60 49.60 49.70 49.15 50.30 744,344 37,006,474 49.717 33.67 33.67 33.73 33.36 34.14 1,096,641 33.745 -0.30%
2021-10-15 0 49.75 49.70 49.75 49.15 50.80 2,918,545 145,666,678 49.911 33.77 33.73 33.77 33.36 34.48 4,299,890 33.877 0.81%
2021-10-12 0 49.35 49.35 49.40 48.50 50.15 883,050 43,688,457 49.474 33.50 33.50 33.53 32.92 34.04 1,300,997 33.581 0.00%
2021-10-11 0 49.35 49.20 49.35 49.00 49.90 680,258 33,565,638 49.343 33.50 33.39 33.50 33.26 33.87 1,002,224 33.491 0.71%
2021-10-08 0 49.00 48.95 49.00 48.15 49.20 554,544 27,095,469 48.861 33.26 33.22 33.26 32.68 33.39 817,009 33.164 0.72%
2021-10-07 0 48.65 48.60 48.65 47.75 48.95 2,214,607 107,681,139 48.623 33.02 32.99 33.02 32.41 33.22 3,262,779 33.003 3.40%
2021-10-06 0 47.05 47.00 47.05 46.05 48.30 900,423 42,348,643 47.032 31.94 31.90 31.94 31.26 32.78 1,326,592 31.923 -1.26%
2021-10-05 0 47.65 47.65 47.70 46.85 48.50 889,255 42,449,032 47.735 32.34 32.34 32.38 31.80 32.92 1,310,139 32.400 0.95%
2021-10-04 0 47.20 47.20 47.25 46.05 47.40 2,319,848 108,806,859 46.903 32.04 32.04 32.07 31.26 32.17 3,417,830 31.835 1.94%
2021-09-30 0 46.30 46.30 46.35 45.05 46.90 4,524,586 208,501,841 46.082 31.43 31.43 31.46 30.58 31.83 6,666,069 31.278 1.87%
2021-09-29 0 45.45 45.45 45.50 44.55 45.75 2,580,503 116,696,678 45.222 30.85 30.85 30.88 30.24 31.05 3,801,853 30.695 0.55%
2021-09-28 0 45.20 45.20 45.25 44.75 45.85 1,087,900 49,246,890 45.268 30.68 30.68 30.71 30.37 31.12 1,602,802 30.725 0.89%
2021-09-27 0 44.80 44.70 44.85 44.20 45.50 1,592,411 71,570,959 44.945 30.41 30.34 30.44 30.00 30.88 2,346,098 30.506 0.67%
2021-09-24 0 44.50 44.50 44.55 44.35 46.20 1,507,608 68,023,356 45.120 30.20 30.20 30.24 30.10 31.36 2,221,158 30.625 -3.26%
2021-09-23 0 46.00 46.00 46.20 45.40 46.75 1,390,607 64,243,908 46.198 31.22 31.22 31.36 30.82 31.73 2,048,780 31.357 1.32%
2021-09-21 0 45.40 45.40 45.55 43.95 45.85 1,457,092 65,873,568 45.209 30.82 30.82 30.92 29.83 31.12 2,146,732 30.686 2.14%
2021-09-20 0 44.45 44.45 44.50 44.10 49.30 3,780,948 170,217,898 45.020 30.17 30.17 30.20 29.93 33.46 5,570,468 30.557 -9.47%
2021-09-17 0 49.10 48.95 49.10 48.05 49.25 1,330,383 65,045,031 48.892 33.33 33.22 33.33 32.61 33.43 1,960,052 33.185 -1.11%
2021-09-16 0 49.65 49.55 49.65 49.00 50.30 836,421 41,502,463 49.619 33.70 33.63 33.70 33.26 34.14 1,232,298 33.679 -0.70%
2021-09-15 0 50.00 49.95 50.00 49.70 51.00 1,275,058 64,030,511 50.218 33.94 33.90 33.94 33.73 34.62 1,878,542 34.085 -2.15%
2021-09-14 0 51.10 51.10 51.25 51.10 52.35 473,705 24,420,838 51.553 34.68 34.68 34.79 34.68 35.53 697,909 34.991 -1.73%
2021-09-13 0 52.00 52.00 52.05 50.80 52.40 418,588 21,750,334 51.961 35.29 35.29 35.33 34.48 35.57 616,705 35.269 0.39%
2021-09-10 0 51.80 51.80 51.95 50.80 52.00 566,787 29,344,806 51.774 35.16 35.16 35.26 34.48 35.29 835,047 35.142 0.48%
2021-09-09 0 51.55 51.55 51.60 51.15 51.75 637,619 32,867,236 51.547 34.99 34.99 35.02 34.72 35.13 939,404 34.987 0.29%
2021-09-08 0 51.40 51.40 51.55 50.80 51.75 536,690 27,542,527 51.319 34.89 34.89 34.99 34.48 35.13 790,705 34.833 0.00%
2021-09-07 0 52.40 52.25 52.40 51.90 52.75 1,124,474 58,926,432 52.404 34.89 34.79 34.89 34.55 35.12 1,688,918 34.890 0.00%
2021-09-06 0 52.40 52.40 52.50 52.20 53.10 491,833 25,873,606 52.606 34.89 34.89 34.95 34.75 35.35 738,715 35.025 -1.23%
2021-09-03 0 53.05 53.05 53.15 53.05 54.35 777,369 41,476,468 53.355 35.32 35.32 35.39 35.32 36.19 1,167,579 35.523 -0.75%
2021-09-02 0 53.45 53.40 53.45 52.90 54.20 1,023,617 54,794,574 53.530 35.59 35.55 35.59 35.22 36.09 1,537,434 35.640 1.04%
2021-09-01 0 52.90 52.85 52.90 52.30 53.15 1,000,899 52,855,829 52.808 35.22 35.19 35.22 34.82 35.39 1,503,313 35.160 0.38%
2021-08-31 0 52.70 52.70 52.75 51.35 52.95 2,312,244 121,404,285 52.505 35.09 35.09 35.12 34.19 35.25 3,472,904 34.958 -0.28%
2021-08-30 0 52.85 52.85 52.90 52.45 53.55 522,592 27,665,507 52.939 35.19 35.19 35.22 34.92 35.65 784,914 35.247 -0.84%
2021-08-27 0 53.30 53.30 53.35 52.55 53.55 642,214 34,186,530 53.232 35.49 35.49 35.52 34.99 35.65 964,581 35.442 0.00%
2021-08-26 0 53.30 53.30 53.45 52.65 53.80 714,998 38,106,112 53.295 35.49 35.49 35.59 35.05 35.82 1,073,900 35.484 0.09%
2021-08-25 0 53.25 53.20 53.25 52.85 54.05 913,022 48,609,874 53.241 35.45 35.42 35.45 35.19 35.99 1,371,325 35.447 0.19%
2021-08-24 0 53.15 53.15 53.25 52.80 53.70 1,014,490 53,982,580 53.212 35.39 35.39 35.45 35.15 35.75 1,523,726 35.428 1.43%
2021-08-23 0 52.40 52.40 52.50 52.35 53.75 810,393 42,748,672 52.751 34.89 34.89 34.95 34.85 35.79 1,217,180 35.121 -2.15%
2021-08-20 0 53.55 53.55 53.75 52.95 54.30 733,109 39,303,512 53.612 35.65 35.65 35.79 35.25 36.15 1,101,102 35.695 -1.38%
2021-08-19 0 54.30 54.30 54.35 53.75 55.50 764,844 41,538,620 54.310 36.15 36.15 36.19 35.79 36.95 1,148,767 36.159 -0.91%
2021-08-18 0 54.80 54.80 54.85 54.80 55.60 1,227,353 67,594,726 55.074 36.49 36.49 36.52 36.49 37.02 1,843,438 36.668 -1.44%
2021-08-17 0 55.60 55.60 55.65 55.30 57.20 3,269,127 183,409,479 56.104 37.02 37.02 37.05 36.82 38.08 4,910,107 37.353 1.09%
2021-08-16 0 55.00 55.00 55.05 53.50 55.20 2,677,131 146,512,999 54.728 36.62 36.62 36.65 35.62 36.75 4,020,951 36.437 2.90%
2021-08-13 0 53.45 53.40 53.45 49.30 53.80 3,746,358 196,755,097 52.519 35.59 35.55 35.59 32.82 35.82 5,626,890 34.967 7.87%
2021-08-12 0 49.55 49.55 49.60 48.60 49.80 1,203,226 59,476,663 49.431 32.99 32.99 33.02 32.36 33.16 1,807,200 32.911 1.33%
2021-08-11 0 48.90 48.90 48.95 48.70 49.65 802,565 39,412,671 49.108 32.56 32.56 32.59 32.42 33.06 1,205,423 32.696 0.41%
2021-08-10 0 48.70 48.70 48.80 48.00 49.60 728,177 35,428,034 48.653 32.42 32.42 32.49 31.96 33.02 1,093,695 32.393 0.41%
2021-08-09 0 48.50 48.50 48.75 48.35 49.30 535,907 26,136,267 48.770 32.29 32.29 32.46 32.19 32.82 804,912 32.471 0.31%
2021-08-06 0 48.35 48.35 48.40 47.80 48.85 665,572 32,276,710 48.495 32.19 32.19 32.22 31.83 32.52 999,664 32.288 0.73%
2021-08-05 0 48.00 48.00 48.15 47.75 48.75 721,404 34,716,139 48.123 31.96 31.96 32.06 31.79 32.46 1,083,522 32.040 -1.13%
2021-08-04 0 48.55 48.55 48.80 48.00 49.80 1,058,763 51,727,535 48.857 32.32 32.32 32.49 31.96 33.16 1,590,222 32.528 -0.51%
2021-08-03 0 48.80 48.75 48.80 47.65 48.85 1,279,170 61,990,886 48.462 32.49 32.46 32.49 31.73 32.52 1,921,266 32.266 0.51%
2021-08-02 0 48.55 48.55 48.60 47.65 48.90 712,835 34,487,543 48.381 32.32 32.32 32.36 31.73 32.56 1,070,652 32.212 0.62%
2021-07-30 0 48.25 48.20 48.25 47.20 48.75 1,038,505 50,025,454 48.171 32.12 32.09 32.12 31.43 32.46 1,559,796 32.072 -0.82%
2021-07-29 0 48.65 48.65 48.70 47.25 48.70 885,155 42,756,803 48.304 32.39 32.39 32.42 31.46 32.42 1,329,470 32.161 2.10%
2021-07-28 0 47.65 47.60 47.65 46.75 48.70 1,602,632 76,214,859 47.556 31.73 31.69 31.73 31.13 32.42 2,407,093 31.663 -0.31%
2021-07-27 0 47.80 47.80 47.85 47.20 49.35 2,365,864 114,594,739 48.437 31.83 31.83 31.86 31.43 32.86 3,553,439 32.249 -3.14%
2021-07-26 0 49.35 49.35 49.40 49.15 50.15 1,305,866 64,862,251 49.670 32.86 32.86 32.89 32.72 33.39 1,961,362 33.070 -1.30%
2021-07-23 0 50.00 49.95 50.00 49.60 51.25 1,532,008 76,756,307 50.102 33.29 33.26 33.29 33.02 34.12 2,301,019 33.358 -2.25%
2021-07-22 0 51.15 51.10 51.15 50.55 52.00 1,789,819 91,650,924 51.207 34.06 34.02 34.06 33.66 34.62 2,688,241 34.093 1.69%
2021-07-21 0 50.30 50.30 50.35 50.05 50.85 1,429,810 72,010,868 50.364 33.49 33.49 33.52 33.32 33.86 2,147,521 33.532 -0.40%
2021-07-20 0 50.50 50.50 50.60 50.35 51.40 1,130,181 57,253,539 50.659 33.62 33.62 33.69 33.52 34.22 1,697,490 33.728 -2.98%
2021-07-19 0 52.05 51.90 52.05 51.80 53.20 595,956 31,043,658 52.091 34.65 34.55 34.65 34.49 35.42 895,104 34.682 -1.89%
2021-07-16 0 53.05 52.95 53.05 52.50 53.90 728,544 38,616,885 53.006 35.32 35.25 35.32 34.95 35.89 1,094,246 35.291 -0.75%
2021-07-15 0 53.45 53.35 53.45 52.05 53.85 951,042 50,721,891 53.333 35.59 35.52 35.59 34.65 35.85 1,428,430 35.509 3.38%
2021-07-14 0 51.70 51.60 51.70 51.35 52.90 901,294 46,737,197 51.856 34.42 34.36 34.42 34.19 35.22 1,353,710 34.525 -1.43%
2021-07-13 0 52.45 52.45 52.50 52.15 52.90 763,745 40,088,808 52.490 34.92 34.92 34.95 34.72 35.22 1,147,116 34.947 0.77%
2021-07-12 0 52.05 52.00 52.05 51.40 52.80 771,958 40,247,352 52.137 34.65 34.62 34.65 34.22 35.15 1,159,452 34.712 1.07%
2021-07-09 0 51.50 51.45 51.50 50.70 52.50 1,446,584 74,451,240 51.467 34.29 34.26 34.29 33.76 34.95 2,172,715 34.266 -0.19%
2021-07-08 0 51.60 51.55 51.60 51.40 53.15 1,279,276 66,349,810 51.865 34.36 34.32 34.36 34.22 35.39 1,921,425 34.532 -2.82%
2021-07-07 0 53.10 53.05 53.10 52.20 53.10 873,694 46,005,167 52.656 35.35 35.32 35.35 34.75 35.35 1,312,256 35.058 0.76%
2021-07-06 0 52.70 52.70 52.80 52.55 53.50 541,632 28,633,610 52.865 35.09 35.09 35.15 34.99 35.62 813,511 35.198 -1.03%
2021-07-05 0 53.25 53.20 53.25 53.10 54.20 360,153 19,247,128 53.442 35.45 35.42 35.45 35.35 36.09 540,936 35.581 0.09%
2021-07-02 0 53.20 53.15 53.20 52.40 53.50 1,445,685 76,641,316 53.014 35.42 35.39 35.42 34.89 35.62 2,171,365 35.296 1.04%
2021-06-30 0 52.65 52.65 52.70 52.00 53.30 2,363,424 124,354,661 52.616 35.05 35.05 35.09 34.62 35.49 3,549,774 35.032 -1.22%
2021-06-29 0 53.30 53.30 53.40 53.10 55.35 2,854,642 153,038,216 53.610 35.49 35.49 35.55 35.35 36.85 4,287,566 35.693 -3.88%
2021-06-28 0 55.45 55.45 55.55 55.00 56.20 845,977 46,997,132 55.554 36.92 36.92 36.98 36.62 37.42 1,270,626 36.987 -2.46%
2021-06-25 0 56.85 56.80 56.85 56.05 57.35 772,484 43,928,592 56.867 37.85 37.82 37.85 37.32 38.18 1,160,242 37.862 0.44%
2021-06-24 0 56.60 56.55 56.60 56.50 57.35 664,092 37,743,685 56.835 37.68 37.65 37.68 37.62 38.18 997,441 37.841 -0.09%
2021-06-23 0 56.65 56.60 56.65 55.75 57.15 1,008,281 57,091,519 56.623 37.72 37.68 37.72 37.12 38.05 1,514,400 37.699 0.71%
2021-06-22 0 56.25 56.25 56.30 55.60 57.15 769,177 43,378,658 56.396 37.45 37.45 37.48 37.02 38.05 1,155,275 37.548 0.63%
2021-06-21 0 55.90 55.90 55.95 55.25 56.45 1,096,587 61,264,680 55.869 37.22 37.22 37.25 36.79 37.58 1,647,033 37.197 -1.84%
2021-06-18 0 56.95 56.95 57.05 55.05 57.35 2,246,514 127,662,718 56.827 37.92 37.92 37.98 36.65 38.18 3,374,180 37.835 -0.44%
2021-06-17 0 57.20 57.20 57.25 56.25 57.55 564,801 32,182,172 56.980 38.08 38.08 38.12 37.45 38.32 848,310 37.937 0.79%
2021-06-16 0 56.75 56.60 56.75 56.20 57.40 575,829 32,695,377 56.780 37.78 37.68 37.78 37.42 38.22 864,874 37.804 0.35%
2021-06-15 0 56.55 56.50 56.55 56.05 57.80 1,624,038 91,812,916 56.534 37.65 37.62 37.65 37.32 38.48 2,439,244 37.640 -2.08%
2021-06-11 0 57.75 57.75 57.80 57.60 58.70 870,337 50,398,860 57.907 38.45 38.45 38.48 38.35 39.08 1,307,214 38.554 -0.26%
2021-06-10 0 57.90 57.85 57.90 57.80 59.00 861,529 50,186,559 58.253 38.55 38.52 38.55 38.48 39.28 1,293,984 38.785 -1.11%
2021-06-09 0 58.55 58.50 58.55 58.20 59.25 651,133 38,154,928 58.598 38.98 38.95 38.98 38.75 39.45 977,977 39.014 0.00%
2021-06-08 0 58.55 58.45 58.55 57.95 59.15 1,254,433 73,499,946 58.592 38.98 38.92 38.98 38.58 39.38 1,884,111 39.010 0.09%
2021-06-07 0 58.50 58.45 58.50 57.40 58.75 812,462 47,182,912 58.074 38.95 38.92 38.95 38.22 39.12 1,220,288 38.665 1.04%
2021-06-04 0 57.90 57.90 57.95 57.80 58.75 979,669 56,858,156 58.038 38.55 38.55 38.58 38.48 39.12 1,471,426 38.642 -0.60%
2021-06-03 0 58.25 58.20 58.25 57.90 58.90 979,607 57,177,833 58.368 38.78 38.75 38.78 38.55 39.22 1,471,333 38.861 -1.02%
2021-06-02 0 58.85 58.80 58.85 58.10 59.05 1,064,012 62,390,124 58.637 39.18 39.15 39.18 38.68 39.32 1,598,106 39.040 1.29%
2021-06-01 0 58.10 58.10 58.20 57.95 58.90 936,310 54,432,203 58.135 38.68 38.68 38.75 38.58 39.22 1,406,303 38.706 -0.34%
2021-05-31 0 58.30 58.25 58.30 58.05 60.40 1,573,512 91,990,195 58.462 38.82 38.78 38.82 38.65 40.21 2,363,356 38.924 -3.48%
2021-05-28 0 60.40 60.35 60.40 60.30 62.60 1,685,083 102,724,692 60.961 40.21 40.18 40.21 40.15 41.68 2,530,932 40.588 -3.21%
2021-05-27 0 62.40 62.10 62.40 60.65 62.50 3,110,595 193,352,442 62.159 41.55 41.35 41.55 40.38 41.61 4,671,997 41.385 0.65%
2021-05-26 0 62.00 62.00 62.05 59.85 62.10 1,518,929 93,060,791 61.267 41.28 41.28 41.31 39.85 41.35 2,281,375 40.792 3.68%
2021-05-25 0 59.80 59.75 59.80 58.85 60.05 809,660 48,365,553 59.736 39.81 39.78 39.81 39.18 39.98 1,216,079 39.772 1.61%
2021-05-24 0 58.85 58.80 58.85 58.35 59.80 642,225 37,777,637 58.823 39.18 39.15 39.18 38.85 39.81 964,598 39.164 -0.76%
2021-05-21 0 59.30 59.20 59.30 58.85 60.60 1,671,615 99,288,535 59.397 39.48 39.42 39.48 39.18 40.35 2,510,703 39.546 0.34%
2021-05-20 0 59.10 59.10 59.15 58.60 60.05 1,825,199 108,485,554 59.438 39.35 39.35 39.38 39.02 39.98 2,741,381 39.573 -1.42%
2021-05-18 0 59.95 59.95 60.00 57.05 60.70 3,068,447 181,736,195 59.227 39.91 39.91 39.95 37.98 40.41 4,608,693 39.433 3.72%
2021-05-17 0 57.80 57.75 57.85 57.35 59.80 1,824,797 105,666,193 57.906 38.48 38.45 38.52 38.18 39.81 2,740,777 38.553 -1.78%
2021-05-14 0 58.85 58.80 58.85 58.50 59.90 1,413,838 83,360,486 58.960 39.18 39.15 39.18 38.95 39.88 2,123,532 39.256 -0.76%
2021-05-13 0 59.30 59.30 59.35 59.20 61.10 1,492,841 89,129,173 59.704 39.48 39.48 39.51 39.42 40.68 2,242,191 39.751 -3.58%
2021-05-12 0 61.50 61.45 61.50 61.10 61.85 1,201,578 73,740,196 61.369 40.95 40.91 40.95 40.68 41.18 1,804,725 40.860 -0.57%
2021-05-11 0 61.85 61.85 61.90 61.60 63.40 1,117,578 69,479,404 62.170 41.18 41.18 41.21 41.01 42.21 1,678,560 41.392 -2.44%
2021-05-10 0 63.40 63.30 63.40 62.80 64.15 1,047,998 66,423,809 63.382 42.21 42.14 42.21 41.81 42.71 1,574,054 42.199 -0.63%
2021-05-07 0 63.80 63.75 63.80 63.40 64.60 2,853,359 183,072,905 64.160 42.48 42.44 42.48 42.21 43.01 4,285,639 42.718 0.08%
2021-05-06 0 63.75 63.70 63.75 62.50 64.15 1,747,321 110,996,081 63.524 42.44 42.41 42.44 41.61 42.71 2,624,411 42.294 0.16%
2021-05-05 0 63.65 63.55 63.65 62.65 64.05 1,505,023 95,497,601 63.453 42.38 42.31 42.38 41.71 42.64 2,260,488 42.246 1.60%
2021-05-04 0 62.65 62.60 62.65 61.00 63.80 1,201,656 75,189,451 62.572 41.71 41.68 41.71 40.61 42.48 1,804,842 41.660 0.56%
2021-05-03 0 62.30 62.20 62.30 61.45 62.85 1,179,118 73,070,331 61.970 41.48 41.41 41.48 40.91 41.85 1,770,991 41.260 -0.88%
2021-04-30 0 62.85 62.80 62.85 62.35 63.60 5,872,165 373,567,441 63.617 41.85 41.81 41.85 41.51 42.34 8,819,772 42.356 -1.95%
2021-04-29 0 64.10 64.05 64.10 62.90 64.25 1,356,843 86,599,846 63.825 42.68 42.64 42.68 41.88 42.78 2,037,927 42.494 1.83%
2021-04-28 0 62.95 62.95 63.00 62.00 63.40 1,094,087 68,794,242 62.878 41.91 41.91 41.95 41.28 42.21 1,643,278 41.864 0.00%
2021-04-27 0 62.95 62.90 62.95 62.40 63.25 1,088,739 68,503,358 62.920 41.91 41.88 41.91 41.55 42.11 1,635,245 41.892 -0.40%
2021-04-26 0 63.20 63.15 63.25 62.45 63.45 1,085,761 68,356,619 62.957 42.08 42.04 42.11 41.58 42.24 1,630,772 41.917 0.64%
2021-04-23 0 62.80 62.75 62.80 62.35 63.10 1,824,760 114,368,435 62.676 41.81 41.78 41.81 41.51 42.01 2,740,721 41.729 0.08%
2021-04-22 0 62.75 62.60 62.75 61.00 62.90 2,293,229 142,542,771 62.158 41.78 41.68 41.78 40.61 41.88 3,444,344 41.385 2.37%
2021-04-21 0 61.30 61.30 61.40 60.65 61.65 2,098,338 128,298,703 61.143 40.81 40.81 40.88 40.38 41.05 3,151,625 40.709 -0.57%
2021-04-20 0 61.65 61.65 61.70 61.60 63.10 1,796,957 111,804,517 62.219 41.05 41.05 41.08 41.01 42.01 2,698,962 41.425 -1.44%
2021-04-19 0 62.55 62.55 62.70 61.00 63.55 2,261,192 141,527,477 62.590 41.65 41.65 41.75 40.61 42.31 3,396,226 41.672 1.46%
2021-04-16 0 61.65 61.65 61.80 60.60 61.90 1,985,216 122,144,406 61.527 41.05 41.05 41.15 40.35 41.21 2,981,720 40.964 0.16%
2021-04-15 0 61.55 61.50 61.55 60.75 61.90 3,011,254 185,176,032 61.495 40.98 40.95 40.98 40.45 41.21 4,522,791 40.943 0.08%
2021-04-14 0 61.50 61.50 61.55 61.35 62.25 2,235,871 137,692,952 61.584 40.95 40.95 40.98 40.85 41.45 3,358,195 41.002 -0.32%
2021-04-13 0 61.70 61.65 61.70 61.00 62.70 1,460,724 90,099,025 61.681 41.08 41.05 41.08 40.61 41.75 2,193,953 41.067 0.49%
2021-04-12 0 61.40 61.30 61.40 60.15 62.10 2,592,692 158,600,751 61.172 40.88 40.81 40.88 40.05 41.35 3,894,126 40.728 -1.13%
2021-04-09 0 62.10 61.90 62.10 60.05 62.35 5,213,231 320,940,387 61.563 41.35 41.21 41.35 39.98 41.51 7,830,078 40.988 3.24%
2021-04-08 0 60.15 60.05 60.15 57.35 60.30 3,783,888 224,188,992 59.248 40.05 39.98 40.05 38.18 40.15 5,683,258 39.447 3.98%
2021-04-07 0 57.85 57.70 57.85 56.80 58.40 2,683,451 154,600,879 57.613 38.52 38.42 38.52 37.82 38.88 4,030,443 38.358 2.12%
2021-04-01 0 57.65 57.50 57.65 56.55 58.70 2,778,573 159,804,398 57.513 37.72 37.62 37.72 37.00 38.40 4,246,981 37.628 -1.11%
2021-03-31 0 58.30 58.25 58.30 57.70 58.65 3,151,517 183,541,814 58.239 38.14 38.11 38.14 37.75 38.37 4,817,017 38.103 -0.17%
2021-03-30 0 58.40 58.30 58.40 55.60 58.50 2,862,169 165,430,260 57.799 38.21 38.14 38.21 36.38 38.27 4,374,756 37.815 4.94%
2021-03-29 0 55.65 55.65 55.70 55.05 57.25 2,940,685 164,222,674 55.845 36.41 36.41 36.44 36.02 37.46 4,494,765 36.536 0.45%
2021-03-26 0 55.40 55.10 55.40 54.05 55.45 1,461,331 80,314,366 54.960 36.25 36.05 36.25 35.36 36.28 2,233,609 35.957 1.74%
2021-03-25 0 54.45 54.45 54.50 52.55 55.00 1,409,012 76,247,649 54.114 35.62 35.62 35.66 34.38 35.98 2,153,641 35.404 1.97%
2021-03-24 0 53.40 53.30 53.40 53.00 55.00 3,735,399 201,803,895 54.025 34.94 34.87 34.94 34.68 35.98 5,709,466 35.345 -3.17%
2021-03-23 0 55.15 55.05 55.15 54.75 55.70 1,619,159 89,328,465 55.170 36.08 36.02 36.08 35.82 36.44 2,474,845 36.095 -0.54%
2021-03-22 0 55.45 55.45 55.55 54.05 55.75 2,021,358 111,444,086 55.133 36.28 36.28 36.34 35.36 36.47 3,089,596 36.071 1.93%
2021-03-19 0 54.40 54.40 54.55 54.15 55.60 3,561,767 194,096,014 54.494 35.59 35.59 35.69 35.43 36.38 5,444,074 35.653 -0.55%
2021-03-18 0 54.70 54.55 54.70 54.30 55.30 2,199,997 120,093,142 54.588 35.79 35.69 35.79 35.53 36.18 3,362,642 35.714 0.55%
2021-03-17 0 54.40 54.35 54.40 54.10 55.15 1,364,367 74,210,141 54.392 35.59 35.56 35.59 35.39 36.08 2,085,402 35.586 -1.00%
2021-03-16 0 54.95 54.90 54.95 54.65 56.00 1,591,150 87,543,781 55.019 35.95 35.92 35.95 35.75 36.64 2,432,034 35.996 -0.63%
2021-03-15 0 55.30 55.20 55.30 54.60 55.80 903,693 49,857,278 55.171 36.18 36.11 36.18 35.72 36.51 1,381,273 36.095 0.55%
2021-03-12 0 55.00 54.85 55.00 54.05 56.40 1,354,514 75,009,192 55.377 35.98 35.89 35.98 35.36 36.90 2,070,342 36.230 -0.36%
2021-03-11 0 55.20 55.05 55.20 54.00 56.95 2,163,559 119,800,325 55.372 36.11 36.02 36.11 35.33 37.26 3,306,947 36.227 1.01%
2021-03-10 0 54.65 54.65 54.70 54.40 56.25 2,783,245 153,471,112 55.141 35.75 35.75 35.79 35.59 36.80 4,254,122 36.076 -1.18%
2021-03-09 0 55.30 55.25 55.30 54.70 56.95 2,045,142 113,313,666 55.406 36.18 36.15 36.18 35.79 37.26 3,125,950 36.249 -0.36%
2021-03-08 0 55.50 55.45 55.50 55.30 57.25 1,994,464 111,652,489 55.981 36.31 36.28 36.31 36.18 37.46 3,048,490 36.626 -0.89%
2021-03-05 0 56.00 56.00 56.05 55.35 56.80 2,427,060 136,733,711 56.337 36.64 36.64 36.67 36.21 37.16 3,709,702 36.858 -0.62%
2021-03-04 0 56.35 56.35 56.40 56.10 58.40 1,850,326 105,062,540 56.781 36.87 36.87 36.90 36.70 38.21 2,828,178 37.148 -1.66%
2021-03-03 0 57.30 57.15 57.30 56.55 57.80 857,769 48,992,401 57.116 37.49 37.39 37.49 37.00 37.82 1,311,079 37.368 0.35%
2021-03-02 0 57.10 56.95 57.10 56.45 59.00 2,124,593 122,079,337 57.460 37.36 37.26 37.36 36.93 38.60 3,247,389 37.593 -0.17%
2021-03-01 0 57.20 57.15 57.20 56.05 58.00 1,178,706 67,181,134 56.996 37.42 37.39 37.42 36.67 37.95 1,801,623 37.289 0.62%
2021-02-26 0 56.85 56.50 56.85 55.05 57.90 2,474,910 140,093,006 56.605 37.19 36.96 37.19 36.02 37.88 3,782,840 37.034 -1.81%
2021-02-25 0 57.90 57.75 57.90 57.40 58.90 1,457,350 84,833,571 58.211 37.88 37.78 37.88 37.55 38.54 2,227,524 38.084 1.14%
2021-02-24 0 57.25 57.25 57.30 56.55 59.10 2,612,971 150,743,558 57.690 37.46 37.46 37.49 37.00 38.67 3,993,863 37.744 -3.86%
2021-02-23 0 59.55 59.50 59.55 57.95 60.45 2,942,791 175,485,117 59.632 38.96 38.93 38.96 37.91 39.55 4,497,984 39.014 2.76%
2021-02-22 0 57.95 57.90 57.95 56.40 60.85 3,970,658 234,877,195 59.153 37.91 37.88 37.91 36.90 39.81 6,069,054 38.701 3.48%
2021-02-19 0 56.00 56.00 56.05 54.80 56.35 1,527,357 85,042,573 55.680 36.64 36.64 36.67 35.85 36.87 2,334,528 36.428 0.36%
2021-02-18 0 55.80 55.75 55.80 54.75 56.35 2,534,888 141,200,103 55.703 36.51 36.47 36.51 35.82 36.87 3,874,515 36.443 1.09%
2021-02-17 0 55.20 55.20 55.35 55.00 56.90 2,850,924 158,034,715 55.433 36.11 36.11 36.21 35.98 37.23 4,357,568 36.267 -2.30%
2021-02-16 0 56.50 56.35 56.50 51.25 57.20 6,477,521 354,595,812 54.743 36.96 36.87 36.96 33.53 37.42 9,900,733 35.815 14.60%
2021-02-11 0 49.30 49.25 49.40 49.00 49.75 378,605 18,694,466 49.377 32.25 32.22 32.32 32.06 32.55 578,689 32.305 0.41%
2021-02-10 0 49.10 49.00 49.10 48.15 49.35 1,428,510 69,954,920 48.971 32.12 32.06 32.12 31.50 32.29 2,183,443 32.039 1.55%
2021-02-09 0 48.35 48.25 48.35 47.80 48.80 1,213,925 58,480,739 48.175 31.63 31.57 31.63 31.27 31.93 1,855,455 31.518 0.21%
2021-02-08 0 48.25 48.25 48.30 48.25 49.30 1,027,580 50,090,029 48.746 31.57 31.57 31.60 31.57 32.25 1,570,631 31.892 -1.73%
2021-02-05 0 49.10 48.95 49.10 47.85 49.30 1,234,902 60,251,324 48.790 32.12 32.03 32.12 31.31 32.25 1,887,518 31.921 1.45%
2021-02-04 0 48.40 48.30 48.40 47.80 48.95 906,083 43,724,577 48.257 31.67 31.60 31.67 31.27 32.03 1,384,926 31.572 -0.10%
2021-02-03 0 48.45 48.45 48.55 48.15 49.75 853,498 41,517,153 48.644 31.70 31.70 31.76 31.50 32.55 1,304,551 31.825 -0.92%
2021-02-02 0 48.90 48.90 48.95 48.85 49.95 2,061,330 101,364,099 49.174 31.99 31.99 32.03 31.96 32.68 3,150,693 32.172 0.10%
2021-02-01 0 48.85 48.75 48.85 47.65 49.05 1,249,649 60,605,153 48.498 31.96 31.89 31.96 31.17 32.09 1,910,058 31.729 0.62%
2021-01-29 0 48.55 48.50 48.55 48.00 49.40 2,321,965 112,757,901 48.561 31.76 31.73 31.76 31.40 32.32 3,549,067 31.771 -1.72%
2021-01-28 0 49.40 49.30 49.40 48.60 50.00 2,298,541 113,037,857 49.178 32.32 32.25 32.32 31.80 32.71 3,513,264 32.175 -1.59%
2021-01-27 0 50.20 50.15 50.20 49.40 50.50 1,279,711 64,167,170 50.142 32.84 32.81 32.84 32.32 33.04 1,956,007 32.805 1.11%
2021-01-26 0 49.65 49.55 49.65 49.20 50.20 1,452,711 72,118,994 49.644 32.48 32.42 32.48 32.19 32.84 2,220,433 32.480 -0.40%
2021-01-25 0 49.85 49.75 49.85 49.35 50.40 3,214,289 160,389,285 49.899 32.61 32.55 32.61 32.29 32.97 4,912,962 32.646 0.71%
2021-01-22 0 49.50 49.40 49.50 49.20 51.00 3,178,808 157,642,182 49.592 32.39 32.32 32.39 32.19 33.37 4,858,731 32.445 -3.41%
2021-01-21 0 51.25 51.20 51.25 49.75 51.70 2,378,385 121,323,601 51.011 33.53 33.50 33.53 32.55 33.82 3,635,304 33.374 2.30%
2021-01-20 0 50.10 50.00 50.10 49.10 50.20 2,159,108 107,441,562 49.762 32.78 32.71 32.78 32.12 32.84 3,300,144 32.557 0.10%
2021-01-19 0 50.05 49.95 50.05 49.15 50.35 1,988,562 99,133,068 49.852 32.75 32.68 32.75 32.16 32.94 3,039,469 32.615 2.14%
2021-01-18 0 49.00 49.00 49.05 48.00 49.15 1,364,863 66,257,697 48.545 32.06 32.06 32.09 31.40 32.16 2,086,160 31.761 1.45%
2021-01-15 0 48.30 48.15 48.30 47.60 49.45 2,564,978 124,056,980 48.366 31.60 31.50 31.60 31.14 32.35 3,920,506 31.643 -0.92%
2021-01-14 0 48.75 48.75 48.80 48.10 49.80 3,652,228 179,211,589 49.069 31.89 31.89 31.93 31.47 32.58 5,582,342 32.103 1.56%
2021-01-13 0 48.00 47.90 48.00 47.10 48.45 1,384,436 66,314,085 47.900 31.40 31.34 31.40 30.82 31.70 2,116,077 31.338 1.59%
2021-01-12 0 47.25 47.25 47.30 46.00 47.40 1,292,604 60,890,393 47.107 30.91 30.91 30.95 30.10 31.01 1,975,714 30.819 2.72%
2021-01-11 0 46.00 45.95 46.00 45.85 47.00 1,235,991 57,379,399 46.424 30.10 30.06 30.10 30.00 30.75 1,889,182 30.373 -0.54%
2021-01-08 0 46.25 46.15 46.25 45.20 46.30 1,248,762 57,481,665 46.031 30.26 30.19 30.26 29.57 30.29 1,908,702 30.116 0.54%
2021-01-07 0 46.00 46.00 46.05 45.55 46.80 1,700,433 78,137,586 45.952 30.10 30.10 30.13 29.80 30.62 2,599,070 30.064 -0.11%
2021-01-06 0 46.05 46.00 46.05 45.50 46.10 1,628,694 74,681,252 45.853 30.13 30.10 30.13 29.77 30.16 2,489,419 29.999 0.22%
2021-01-05 0 45.95 45.90 45.95 43.55 45.95 1,834,987 83,214,581 45.349 30.06 30.03 30.06 28.49 30.06 2,804,733 29.669 3.37%
2021-01-04 0 44.45 44.45 44.50 42.60 44.60 1,565,268 68,539,717 43.788 29.08 29.08 29.11 27.87 29.18 2,392,474 28.648 3.37%
2020-12-31 0 43.00 43.00 43.30 42.85 43.55 600,314 25,920,757 43.179 28.13 28.13 28.33 28.03 28.49 917,565 28.249 -1.15%
2020-12-30 0 43.50 43.45 43.50 42.90 43.55 774,073 33,423,616 43.179 28.46 28.43 28.46 28.07 28.49 1,183,152 28.250 1.16%
2020-12-29 0 43.00 43.00 43.10 42.80 43.20 688,477 29,598,806 42.992 28.13 28.13 28.20 28.00 28.26 1,052,320 28.127 -0.23%
2020-12-28 0 43.10 43.10 43.15 42.80 43.65 519,171 22,404,914 43.155 28.20 28.20 28.23 28.00 28.56 793,540 28.234 -0.12%
2020-12-24 0 43.15 43.00 43.15 42.70 43.40 329,313 14,199,241 43.118 28.23 28.13 28.23 27.94 28.39 503,347 28.210 0.23%
2020-12-23 0 43.05 43.00 43.05 42.50 43.60 1,081,364 46,455,586 42.960 28.17 28.13 28.17 27.81 28.53 1,652,839 28.107 1.29%
2020-12-22 0 42.50 42.40 42.50 42.10 43.25 1,217,954 51,676,236 42.429 27.81 27.74 27.81 27.54 28.30 1,861,613 27.759 -1.39%
2020-12-21 0 43.10 43.05 43.10 42.95 44.55 1,460,984 63,406,384 43.400 28.20 28.17 28.20 28.10 29.15 2,233,078 28.394 -2.60%
2020-12-18 0 44.25 44.20 44.25 44.00 46.75 1,900,277 84,277,306 44.350 28.95 28.92 28.95 28.79 30.59 2,904,527 29.016 0.57%
2020-12-17 0 44.00 44.00 44.10 43.90 44.95 1,524,301 67,283,225 44.140 28.79 28.79 28.85 28.72 29.41 2,329,857 28.879 -1.35%
2020-12-16 0 44.60 44.55 44.60 44.40 45.15 1,050,688 46,946,215 44.681 29.18 29.15 29.18 29.05 29.54 1,605,951 29.233 0.56%
2020-12-15 0 44.35 44.30 44.40 43.90 45.20 1,462,977 64,851,000 44.328 29.02 28.98 29.05 28.72 29.57 2,236,125 29.002 -1.22%
2020-12-14 0 44.90 44.90 45.00 44.70 45.15 1,009,000 45,325,212 44.921 29.38 29.38 29.44 29.24 29.54 1,542,232 29.389 0.34%
2020-12-11 0 44.75 44.75 44.80 44.25 45.00 2,250,497 100,476,155 44.646 29.28 29.28 29.31 28.95 29.44 3,439,830 29.210 0.56%
2020-12-10 0 44.50 44.50 44.55 44.25 44.80 1,127,456 50,199,208 44.524 29.11 29.11 29.15 28.95 29.31 1,723,289 29.130 0.23%
2020-12-09 0 44.40 44.40 44.50 44.20 45.00 1,430,767 63,855,741 44.630 29.05 29.05 29.11 28.92 29.44 2,186,892 29.199 0.79%
2020-12-08 0 44.05 44.05 44.10 43.90 44.85 2,369,903 104,719,573 44.187 28.82 28.82 28.85 28.72 29.34 3,622,339 28.909 -1.78%
2020-12-07 0 44.85 44.80 44.85 44.25 45.85 4,864,297 218,772,745 44.975 29.34 29.31 29.34 28.95 30.00 7,434,959 29.425 -0.55%
2020-12-04 0 45.10 45.10 45.15 44.40 45.20 11,662,275 524,720,885 44.993 29.51 29.51 29.54 29.05 29.57 17,825,503 29.437 0.89%
2020-12-03 0 44.70 44.65 44.70 43.60 45.25 4,505,354 201,472,265 44.718 29.24 29.21 29.24 28.53 29.60 6,886,324 29.257 0.68%
2020-12-02 0 44.40 44.35 44.40 43.85 45.20 3,767,065 167,509,475 44.467 29.05 29.02 29.05 28.69 29.57 5,757,867 29.092 0.11%
2020-12-01 0 44.35 44.25 44.35 43.80 44.85 3,902,658 172,778,481 44.272 29.02 28.95 29.02 28.66 29.34 5,965,118 28.965 -0.34%
2020-11-30 0 44.50 44.50 44.65 44.10 47.70 7,375,541 332,412,856 45.070 29.11 29.11 29.21 28.85 31.21 11,273,335 29.487 -4.30%
2020-11-27 0 46.50 46.40 46.50 45.85 46.60 2,049,516 94,737,900 46.225 30.42 30.36 30.42 30.00 30.49 3,132,635 30.242 0.43%
2020-11-26 0 46.30 46.25 46.30 45.95 47.45 2,487,922 115,063,942 46.249 30.29 30.26 30.29 30.06 31.04 3,802,728 30.258 -1.49%
2020-11-25 0 47.00 46.90 47.00 46.10 48.15 6,339,616 299,969,871 47.317 30.75 30.68 30.75 30.16 31.50 9,689,949 30.957 2.73%
2020-11-24 0 45.75 45.60 45.75 44.55 45.75 2,401,936 108,674,959 45.245 29.93 29.83 29.93 29.15 29.93 3,671,301 29.601 1.67%
2020-11-23 0 45.00 44.95 45.00 44.00 45.75 3,264,110 145,626,918 44.615 29.44 29.41 29.44 28.79 29.93 4,989,113 29.189 -1.64%
2020-11-20 0 45.75 45.70 45.75 45.20 47.15 3,785,293 173,528,690 45.843 29.93 29.90 29.93 29.57 30.85 5,785,728 29.993 -1.82%
2020-11-19 0 46.60 46.60 46.65 46.50 47.15 7,869,470 368,089,645 46.774 30.49 30.49 30.52 30.42 30.85 12,028,293 30.602 -0.43%
2020-11-18 0 46.80 46.75 46.80 44.50 47.20 7,882,338 363,286,694 46.089 30.62 30.59 30.62 29.11 30.88 12,047,962 30.153 5.88%
2020-11-17 0 44.20 44.15 44.20 43.25 44.25 7,687,172 337,703,719 43.931 28.92 28.88 28.92 28.30 28.95 11,749,655 28.742 3.88%
2020-11-16 0 42.55 42.55 42.60 42.00 43.85 5,209,738 222,484,604 42.706 27.84 27.84 27.87 27.48 28.69 7,962,958 27.940 -1.62%
2020-11-13 0 43.25 43.25 43.30 42.05 43.45 2,527,777 108,786,057 43.036 28.30 28.30 28.33 27.51 28.43 3,863,646 28.156 -1.59%
2020-11-12 0 43.95 43.90 43.95 43.30 45.15 4,730,652 207,332,927 43.828 28.75 28.72 28.75 28.33 29.54 7,230,686 28.674 -1.12%
2020-11-11 0 44.45 44.40 44.45 41.45 44.45 15,344,742 662,668,180 43.185 29.08 29.05 29.08 27.12 29.08 23,454,064 28.254 9.08%
2020-11-10 0 40.75 40.70 40.75 39.50 40.90 7,345,447 296,492,018 40.364 26.66 26.63 26.66 25.84 26.76 11,227,337 26.408 7.66%
2020-11-09 0 37.85 37.85 37.90 37.70 38.95 1,779,819 67,459,168 37.902 24.76 24.76 24.80 24.67 25.48 2,720,410 24.797 -1.17%
2020-11-06 0 38.30 38.25 38.30 37.50 38.45 1,910,061 72,848,951 38.140 25.06 25.02 25.06 24.53 25.16 2,919,482 24.953 1.46%
2020-11-05 0 37.75 37.75 37.85 37.35 38.20 1,504,644 56,700,937 37.684 24.70 24.70 24.76 24.44 24.99 2,299,812 24.655 0.80%
2020-11-04 0 37.45 37.35 37.45 37.00 38.25 1,791,101 67,097,773 37.462 24.50 24.44 24.50 24.21 25.02 2,737,654 24.509 0.67%
2020-11-03 0 37.20 37.15 37.20 35.45 37.90 2,651,421 98,243,881 37.053 24.34 24.31 24.34 23.19 24.80 4,052,632 24.242 4.94%
2020-11-02 0 35.45 35.40 35.45 35.20 35.65 2,229,590 79,043,783 35.452 23.19 23.16 23.19 23.03 23.32 3,407,874 23.194 0.42%
2020-10-30 0 35.30 35.30 35.35 35.10 36.05 2,997,376 106,157,731 35.417 23.09 23.09 23.13 22.96 23.59 4,581,416 23.171 -2.08%
2020-10-29 0 36.05 36.05 36.15 35.70 36.65 1,910,864 68,787,422 35.998 23.59 23.59 23.65 23.36 23.98 2,920,709 23.552 -1.90%
2020-10-28 0 36.75 36.75 36.80 36.25 36.85 1,307,744 47,936,962 36.656 24.04 24.04 24.08 23.72 24.11 1,998,855 23.982 -0.27%
2020-10-27 0 36.85 36.85 36.90 36.60 37.15 1,669,500 61,444,946 36.804 24.11 24.11 24.14 23.95 24.31 2,551,790 24.079 -1.73%
2020-10-23 0 37.50 37.45 37.50 36.80 37.60 893,230 33,335,170 37.320 24.53 24.50 24.53 24.08 24.60 1,365,280 24.416 1.35%
2020-10-22 0 37.00 37.00 37.10 36.85 37.65 1,216,175 45,155,379 37.129 24.21 24.21 24.27 24.11 24.63 1,858,894 24.292 -1.73%
2020-10-21 0 37.65 37.65 37.80 37.55 38.15 1,111,692 42,051,941 37.827 24.63 24.63 24.73 24.57 24.96 1,699,194 24.748 -0.26%
2020-10-20 0 37.75 37.70 37.75 36.60 37.80 1,316,457 49,079,981 37.282 24.70 24.67 24.70 23.95 24.73 2,012,172 24.392 0.53%
2020-10-19 0 37.55 37.50 37.55 37.35 38.00 916,500 34,480,422 37.622 24.57 24.53 24.57 24.44 24.86 1,400,848 24.614 -0.13%
2020-10-16 0 37.60 37.55 37.60 37.50 38.00 948,314 35,702,217 37.648 24.60 24.57 24.60 24.53 24.86 1,449,475 24.631 0.00%
2020-10-15 0 37.60 37.55 37.60 37.50 37.90 733,480 27,583,412 37.606 24.60 24.57 24.60 24.53 24.80 1,121,106 24.604 -1.05%
2020-10-14 0 38.00 37.95 38.00 37.80 38.35 912,213 34,689,009 38.027 24.86 24.83 24.86 24.73 25.09 1,394,295 24.879 -0.52%
2020-10-12 0 38.20 38.15 38.20 37.95 38.80 1,063,820 40,673,761 38.234 24.99 24.96 24.99 24.83 25.38 1,626,023 25.014 1.06%
2020-10-09 0 37.80 37.80 37.85 37.55 38.40 1,057,578 40,042,926 37.863 24.73 24.73 24.76 24.57 25.12 1,616,482 24.772 -0.53%
2020-10-08 0 38.00 37.95 38.00 37.50 38.30 597,500 22,703,125 37.997 24.86 24.83 24.86 24.53 25.06 913,264 24.859 -0.52%
2020-10-07 0 38.20 38.20 38.25 37.90 38.65 1,456,760 55,772,637 38.285 24.99 24.99 25.02 24.80 25.29 2,226,622 25.048 0.53%
2020-10-06 0 38.00 37.95 38.00 37.60 38.40 1,553,999 59,059,488 38.005 24.86 24.83 24.86 24.60 25.12 2,375,250 24.865 1.88%
2020-10-05 0 37.30 37.25 37.30 37.05 37.80 1,697,704 63,295,935 37.283 24.40 24.37 24.40 24.24 24.73 2,594,899 24.392 0.27%
2020-09-30 0 37.20 37.20 37.25 36.85 37.90 1,780,620 66,450,566 37.319 24.34 24.34 24.37 24.11 24.80 2,721,634 24.416 0.40%
2020-09-29 0 37.05 37.05 37.10 36.85 37.40 1,605,149 59,681,644 37.181 24.24 24.24 24.27 24.11 24.47 2,453,431 24.326 -0.27%
2020-09-28 0 37.15 37.10 37.15 36.00 37.50 1,585,857 58,373,678 36.809 24.31 24.27 24.31 23.55 24.53 2,423,944 24.082 2.34%
2020-09-25 0 36.30 36.30 36.35 36.00 37.00 1,293,778 46,917,547 36.264 23.75 23.75 23.78 23.55 24.21 1,977,508 23.726 -0.55%
2020-09-24 0 36.50 36.45 36.50 36.00 36.70 1,255,968 45,581,073 36.292 23.88 23.85 23.88 23.55 24.01 1,919,716 23.744 -0.68%
2020-09-23 0 36.75 36.75 36.85 36.50 37.15 2,412,295 88,684,952 36.764 24.04 24.04 24.11 23.88 24.31 3,687,134 24.053 -0.68%
2020-09-22 0 37.00 37.00 37.15 36.65 37.95 3,406,146 125,796,121 36.932 24.21 24.21 24.31 23.98 24.83 5,206,211 24.163 -3.27%
2020-09-21 0 38.25 38.20 38.25 38.10 39.65 1,331,052 51,383,563 38.604 25.02 24.99 25.02 24.93 25.94 2,034,481 25.256 -2.30%
2020-09-18 0 39.15 39.15 39.50 39.00 39.80 3,569,524 140,153,896 39.264 25.61 25.61 25.84 25.52 26.04 5,455,930 25.688 -1.01%
2020-09-17 0 39.55 39.55 39.60 39.25 40.15 1,118,503 44,178,977 39.498 25.88 25.88 25.91 25.68 26.27 1,709,605 25.842 -0.75%
2020-09-16 0 39.85 39.85 40.00 39.85 40.45 824,488 33,030,834 40.062 26.07 26.07 26.17 26.07 26.46 1,260,210 26.211 -1.24%
2020-09-15 0 40.35 40.15 40.35 39.75 40.35 1,283,094 51,454,633 40.102 26.40 26.27 26.40 26.01 26.40 1,961,178 26.237 1.00%
2020-09-14 0 39.95 39.95 40.00 39.85 40.75 810,214 32,494,568 40.106 26.14 26.14 26.17 26.07 26.66 1,238,392 26.239 -0.50%
2020-09-11 0 40.15 40.15 40.20 39.60 40.45 1,140,662 45,618,297 39.993 26.27 26.27 26.30 25.91 26.46 1,743,474 26.165 -0.12%
2020-09-10 0 40.20 40.20 40.30 40.20 41.00 1,026,997 41,466,287 40.376 26.30 26.30 26.37 26.30 26.82 1,569,740 26.416 -1.11%
2020-09-09 0 40.65 40.55 40.65 40.10 40.70 1,347,062 54,373,632 40.365 26.60 26.53 26.60 26.24 26.63 2,058,951 26.408 -0.85%
2020-09-08 0 41.70 41.70 41.85 41.70 42.50 1,002,324 42,016,630 41.919 26.82 26.82 26.92 26.82 27.34 1,558,184 26.965 0.00%
2020-09-07 0 41.70 41.60 41.70 41.40 42.45 1,355,849 56,622,555 41.762 26.82 26.76 26.82 26.63 27.31 2,107,764 26.864 0.24%
2020-09-04 0 41.60 41.60 41.65 41.20 42.30 2,195,674 91,282,080 41.574 26.76 26.76 26.79 26.50 27.21 3,413,332 26.743 -1.89%
2020-09-03 0 42.40 42.35 42.40 41.55 42.90 1,036,905 43,965,361 42.401 27.27 27.24 27.27 26.73 27.60 1,611,943 27.275 0.71%
2020-09-02 0 42.10 42.10 42.15 41.60 42.90 1,885,533 79,155,324 41.980 27.08 27.08 27.11 26.76 27.60 2,931,196 27.004 -0.24%
2020-09-01 0 42.20 42.15 42.20 41.55 42.50 1,383,650 58,250,247 42.099 27.15 27.11 27.15 26.73 27.34 2,150,983 27.081 0.00%
2020-08-31 0 42.20 42.10 42.20 42.10 43.45 2,988,326 127,043,207 42.513 27.15 27.08 27.15 27.08 27.95 4,645,567 27.347 0.48%
2020-08-28 0 42.00 42.00 42.05 41.50 42.90 1,421,216 60,211,134 42.366 27.02 27.02 27.05 26.70 27.60 2,209,382 27.252 0.72%
2020-08-27 0 41.70 41.70 41.80 41.55 42.60 1,112,111 46,459,313 41.776 26.82 26.82 26.89 26.73 27.40 1,728,856 26.873 -1.30%
2020-08-26 0 42.25 42.20 42.30 41.80 43.00 1,277,100 53,984,428 42.271 27.18 27.15 27.21 26.89 27.66 1,985,343 27.191 -0.82%
2020-08-25 0 42.60 42.60 42.65 42.50 43.25 1,479,998 63,247,523 42.735 27.40 27.40 27.44 27.34 27.82 2,300,763 27.490 -1.39%
2020-08-24 0 43.20 43.15 43.20 41.50 43.40 4,612,380 197,916,899 42.910 27.79 27.76 27.79 26.70 27.92 7,170,275 27.602 5.11%
2020-08-21 0 41.10 41.10 41.15 40.60 41.50 2,162,089 88,836,127 41.088 26.44 26.44 26.47 26.12 26.70 3,361,122 26.430 0.74%
2020-08-20 0 40.80 40.80 40.85 40.50 42.00 1,881,122 76,943,876 40.903 26.25 26.25 26.28 26.05 27.02 2,924,339 26.312 -2.51%
2020-08-19 0 41.85 41.75 41.85 41.20 42.25 881,365 36,701,900 41.642 26.92 26.86 26.92 26.50 27.18 1,370,145 26.787 1.09%
2020-08-18 0 41.40 41.30 41.40 41.10 42.05 1,880,019 77,923,327 41.448 26.63 26.57 26.63 26.44 27.05 2,922,624 26.662 -0.24%
2020-08-17 0 41.50 41.45 41.50 41.10 42.30 2,219,688 92,705,237 41.765 26.70 26.66 26.70 26.44 27.21 3,450,664 26.866 1.47%
2020-08-14 0 40.90 40.85 40.90 40.75 42.15 2,751,579 113,471,939 41.239 26.31 26.28 26.31 26.21 27.11 4,277,526 26.527 -2.97%
2020-08-13 0 42.15 41.95 42.15 41.00 42.20 3,978,008 166,205,638 41.781 27.11 26.98 27.11 26.37 27.15 6,184,098 26.876 2.06%
2020-08-12 0 41.30 41.25 41.30 39.60 41.35 3,306,120 134,130,166 40.570 26.57 26.53 26.57 25.47 26.60 5,139,600 26.097 4.16%
2020-08-11 0 39.65 39.60 39.65 38.75 39.90 1,595,884 63,194,598 39.598 25.51 25.47 25.51 24.93 25.67 2,480,916 25.472 1.93%
2020-08-10 0 38.90 38.85 38.90 38.30 39.10 2,020,410 78,368,144 38.788 25.02 24.99 25.02 24.64 25.15 3,140,872 24.951 -0.13%
2020-08-07 0 38.95 38.95 39.00 38.55 39.30 2,086,360 81,132,783 38.887 25.06 25.06 25.09 24.80 25.28 3,243,396 25.015 -0.26%
2020-08-06 0 39.05 39.05 39.10 38.60 40.05 1,463,883 57,068,299 38.984 25.12 25.12 25.15 24.83 25.76 2,275,711 25.077 -1.88%
2020-08-05 0 39.80 39.75 39.80 38.70 40.00 2,381,912 94,618,668 39.724 25.60 25.57 25.60 24.89 25.73 3,702,853 25.553 2.84%
2020-08-04 0 38.70 38.65 38.70 37.60 38.95 2,794,164 107,220,877 38.373 24.89 24.86 24.89 24.19 25.06 4,343,728 24.684 2.65%
2020-08-03 0 37.70 37.50 37.70 37.10 38.25 2,763,355 103,618,513 37.497 24.25 24.12 24.25 23.87 24.60 4,295,833 24.121 -1.69%
2020-07-31 0 38.35 38.25 38.35 38.00 38.95 1,415,814 54,256,265 38.322 24.67 24.60 24.67 24.44 25.06 2,200,984 24.651 -0.39%
2020-07-30 0 38.50 38.50 38.55 38.30 39.60 1,757,686 68,457,954 38.948 24.77 24.77 24.80 24.64 25.47 2,732,449 25.054 -0.26%
2020-07-29 0 38.60 38.60 38.65 38.20 38.85 1,192,421 45,949,978 38.535 24.83 24.83 24.86 24.57 24.99 1,853,704 24.788 0.26%
2020-07-28 0 38.50 38.35 38.50 38.25 38.95 1,010,550 38,965,781 38.559 24.77 24.67 24.77 24.60 25.06 1,570,972 24.804 0.52%
2020-07-27 0 38.30 38.30 38.45 38.10 38.75 2,007,772 77,084,026 38.393 24.64 24.64 24.73 24.51 24.93 3,121,225 24.697 0.52%
2020-07-24 0 38.10 38.05 38.10 37.85 38.60 3,080,288 117,441,358 38.127 24.51 24.48 24.51 24.35 24.83 4,788,528 24.526 -1.80%
2020-07-23 0 38.80 38.75 38.80 38.40 39.70 2,203,240 85,230,407 38.684 24.96 24.93 24.96 24.70 25.54 3,425,094 24.884 -1.40%
2020-07-22 0 39.35 39.30 39.35 39.30 40.40 2,455,507 97,942,654 39.887 25.31 25.28 25.31 25.28 25.99 3,817,261 25.658 -2.24%
2020-07-21 0 40.25 40.20 40.25 39.30 40.45 2,258,109 90,751,125 40.189 25.89 25.86 25.89 25.28 26.02 3,510,392 25.852 0.37%
2020-07-20 0 40.10 40.05 40.10 38.60 40.35 3,970,124 156,534,635 39.428 25.79 25.76 25.79 24.83 25.96 6,171,842 25.363 -0.12%
2020-07-17 0 40.15 40.15 40.20 39.80 40.90 4,930,992 197,898,455 40.134 25.83 25.83 25.86 25.60 26.31 7,665,580 25.817 -1.83%
2020-07-16 0 40.90 40.85 40.90 40.80 41.85 2,381,600 97,949,076 41.127 26.31 26.28 26.31 26.25 26.92 3,702,368 26.456 -1.45%
2020-07-15 0 41.50 41.50 41.55 41.20 42.70 1,707,727 71,014,048 41.584 26.70 26.70 26.73 26.50 27.47 2,654,784 26.749 -2.01%
2020-07-14 0 42.35 42.30 42.35 41.35 42.40 2,826,622 118,698,801 41.993 27.24 27.21 27.24 26.60 27.27 4,394,186 27.013 -0.94%
2020-07-13 0 42.75 42.70 42.75 41.30 42.95 4,764,898 202,075,080 42.409 27.50 27.47 27.50 26.57 27.63 7,407,375 27.280 2.03%
2020-07-10 0 41.90 41.70 41.90 41.40 42.35 3,620,483 151,471,732 41.837 26.95 26.82 26.95 26.63 27.24 5,628,300 26.913 -1.53%
2020-07-09 0 42.55 42.50 42.55 42.20 43.50 3,213,777 136,924,556 42.605 27.37 27.34 27.37 27.15 27.98 4,996,046 27.407 -1.16%
2020-07-08 0 43.05 42.95 43.05 42.20 43.65 3,173,940 135,858,340 42.804 27.69 27.63 27.69 27.15 28.08 4,934,117 27.534 0.47%
2020-07-07 0 42.85 42.85 42.90 42.55 44.80 5,201,264 225,526,498 43.360 27.56 27.56 27.60 27.37 28.82 8,085,737 27.892 -2.50%
2020-07-06 0 43.95 43.90 43.95 41.00 44.10 6,022,486 257,910,537 42.825 28.27 28.24 28.27 26.37 28.37 9,362,385 27.548 6.67%
2020-07-03 0 41.20 41.20 41.25 40.90 42.40 4,848,923 199,932,743 41.232 26.50 26.50 26.53 26.31 27.27 7,537,998 26.523 -0.96%
2020-07-02 0 41.60 41.60 41.65 40.85 41.70 5,970,030 247,184,914 41.404 26.76 26.76 26.79 26.28 26.82 9,280,839 26.634 1.22%
2020-06-30 0 41.10 41.05 41.10 40.95 41.45 2,694,917 110,919,164 41.159 26.44 26.41 26.44 26.34 26.66 4,189,441 26.476 0.49%
2020-06-29 0 40.90 40.90 40.95 40.60 43.15 5,592,595 229,691,584 41.071 26.31 26.31 26.34 26.12 27.76 8,694,089 26.419 -4.66%
2020-06-26 0 42.90 42.90 42.95 42.90 43.50 2,279,636 98,364,013 43.149 27.60 27.60 27.63 27.60 27.98 3,543,857 27.756 -1.38%
2020-06-24 0 43.50 43.50 43.75 43.50 44.90 3,003,698 132,070,961 43.969 27.98 27.98 28.14 27.98 28.88 4,669,463 28.284 -2.58%
2020-06-23 0 44.65 44.65 44.70 43.00 44.90 3,518,420 155,641,410 44.236 28.72 28.72 28.75 27.66 28.88 5,469,636 28.456 -1.22%
2020-06-22 0 45.20 45.20 45.35 45.15 46.95 2,423,056 111,095,309 45.849 29.08 29.08 29.17 29.04 30.20 3,766,814 29.493 -2.27%
2020-06-19 0 46.25 46.20 46.25 43.55 46.95 13,844,046 637,591,124 46.055 29.75 29.72 29.75 28.01 30.20 21,521,560 29.626 4.99%
2020-06-18 0 44.05 44.05 44.20 43.20 44.85 5,735,742 252,940,983 44.099 28.34 28.34 28.43 27.79 28.85 8,916,621 28.367 0.34%
2020-06-17 0 43.90 43.90 44.00 43.10 44.05 4,662,050 203,068,583 43.558 28.24 28.24 28.30 27.72 28.34 7,247,490 28.019 -0.45%
2020-06-16 0 44.10 44.10 44.20 43.75 44.75 5,300,759 234,748,444 44.286 28.37 28.37 28.43 28.14 28.79 8,240,409 28.487 0.92%
2020-06-15 0 43.70 43.70 43.75 43.65 44.95 4,554,180 201,169,580 44.173 28.11 28.11 28.14 28.08 28.91 7,079,799 28.415 -2.02%
2020-06-12 0 44.60 44.60 44.70 43.20 44.75 6,160,550 272,932,506 44.303 28.69 28.69 28.75 27.79 28.79 9,577,016 28.499 -1.65%
2020-06-11 0 45.35 45.15 45.35 44.90 46.65 4,289,641 196,097,508 45.714 29.17 29.04 29.17 28.88 30.01 6,668,554 29.406 -3.51%
2020-06-10 0 47.00 47.00 47.05 46.50 49.75 7,715,278 367,569,331 47.642 30.23 30.23 30.27 29.91 32.00 11,993,952 30.646 0.32%
2020-06-09 1 - - - - - 0 0 - 30.14 - - - - 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 30.14 30.07 30.14 29.78 30.78 4,524,167 30.167 1.19%
2020-06-05 0 46.30 46.25 46.30 43.30 46.35 7,120,152 322,713,791 45.324 29.78 29.75 29.78 27.85 29.82 11,068,786 29.155 6.19%
2020-06-04 0 43.60 43.60 43.65 42.85 44.10 2,736,696 119,122,905 43.528 28.05 28.05 28.08 27.56 28.37 4,254,390 28.000 -0.34%
2020-06-03 0 43.75 43.70 43.75 42.80 44.60 4,527,592 196,730,160 43.451 28.14 28.11 28.14 27.53 28.69 7,038,466 27.951 0.23%
2020-06-02 0 43.65 43.60 43.65 42.60 43.85 2,967,072 128,452,065 43.293 28.08 28.05 28.08 27.40 28.21 4,612,526 27.849 2.46%
2020-06-01 0 42.60 42.55 42.60 40.60 42.75 4,553,741 191,796,266 42.118 27.40 27.37 27.40 26.12 27.50 7,079,116 27.093 5.97%
2020-05-29 0 40.20 40.15 40.20 40.15 40.90 4,310,185 174,256,210 40.429 25.86 25.83 25.86 25.83 26.31 6,700,491 26.006 -1.11%
2020-05-28 0 40.65 40.65 40.70 40.30 42.10 4,777,604 195,623,975 40.946 26.15 26.15 26.18 25.92 27.08 7,427,127 26.339 -3.79%
2020-05-27 0 42.25 42.20 42.25 41.50 42.80 3,758,426 158,159,702 42.081 27.18 27.15 27.18 26.70 27.53 5,842,742 27.069 -1.17%
2020-05-26 0 42.75 42.75 42.80 42.30 43.20 3,594,313 153,721,800 42.768 27.50 27.50 27.53 27.21 27.79 5,587,617 27.511 0.83%
2020-05-25 0 42.40 42.40 42.50 42.10 44.00 5,185,163 220,741,155 42.572 27.27 27.27 27.34 27.08 28.30 8,060,707 27.385 -3.64%
2020-05-22 0 44.00 43.95 44.00 43.70 47.00 6,994,936 317,054,659 45.326 28.30 28.27 28.30 28.11 30.23 10,874,129 29.157 -8.43%
2020-05-21 0 48.05 48.05 48.10 47.90 49.00 1,436,900 69,415,142 48.309 30.91 30.91 30.94 30.81 31.52 2,233,764 31.075 -1.74%
2020-05-20 0 48.90 48.80 48.90 48.60 49.25 2,348,200 115,024,614 48.984 31.46 31.39 31.46 31.26 31.68 3,650,445 31.510 -0.71%
2020-05-19 0 49.25 49.20 49.25 48.50 49.45 3,972,099 193,615,187 48.744 31.68 31.65 31.68 31.20 31.81 6,174,912 31.355 4.56%
2020-05-18 0 47.10 47.00 47.10 46.20 47.30 1,911,413 89,661,335 46.908 30.30 30.23 30.30 29.72 30.43 2,971,428 30.174 0.11%
2020-05-15 0 47.05 47.00 47.05 47.05 48.05 2,511,121 118,899,011 47.349 30.27 30.23 30.27 30.27 30.91 3,903,717 30.458 -1.77%
2020-05-14 0 47.90 47.85 47.90 47.70 49.10 2,211,210 106,038,260 47.955 30.81 30.78 30.81 30.68 31.58 3,437,484 30.848 -2.04%
2020-05-13 0 48.90 48.90 48.95 47.80 49.10 1,980,864 96,385,175 48.658 31.46 31.46 31.49 30.75 31.58 3,079,395 31.300 1.24%
2020-05-12 0 48.30 48.30 48.35 48.00 50.30 5,141,209 249,272,298 48.485 31.07 31.07 31.10 30.88 32.36 7,992,377 31.189 -4.64%
2020-05-11 0 50.65 50.65 50.80 50.05 51.70 2,121,792 108,520,369 51.146 32.58 32.58 32.68 32.20 33.26 3,298,478 32.900 1.60%
2020-05-08 0 49.85 49.80 49.85 49.00 50.65 2,000,649 99,868,273 49.918 32.07 32.03 32.07 31.52 32.58 3,110,152 32.110 2.47%
2020-05-07 0 48.65 48.65 48.80 48.65 49.75 2,165,708 106,168,710 49.023 31.29 31.29 31.39 31.29 32.00 3,366,748 31.534 -2.11%
2020-05-06 0 49.70 49.70 49.90 48.45 50.10 1,507,789 74,751,801 49.577 31.97 31.97 32.10 31.17 32.23 2,343,966 31.891 2.26%
2020-05-05 0 48.60 48.60 48.65 47.70 48.85 1,564,977 75,549,962 48.275 31.26 31.26 31.29 30.68 31.42 2,432,869 31.054 1.89%
2020-05-04 0 47.70 47.60 47.70 47.50 49.30 5,465,934 264,965,001 48.476 30.68 30.62 30.68 30.56 31.71 8,497,186 31.183 -6.29%
2020-04-29 0 50.90 50.85 50.95 50.05 50.95 1,599,240 80,984,573 50.639 32.74 32.71 32.77 32.20 32.77 2,486,133 32.575 1.70%
2020-04-28 0 50.05 50.05 50.20 49.30 50.70 1,654,427 82,577,908 49.913 32.20 32.20 32.29 31.71 32.61 2,571,925 32.107 -0.10%
2020-04-27 0 50.10 50.05 50.10 49.00 50.40 1,320,300 65,880,114 49.898 32.23 32.20 32.23 31.52 32.42 2,052,501 32.097 2.24%
2020-04-24 0 49.00 48.95 49.00 48.40 49.40 1,165,814 57,078,869 48.961 31.52 31.49 31.52 31.13 31.78 1,812,341 31.495 -0.81%
2020-04-23 0 49.40 49.40 49.50 48.65 50.20 2,061,079 102,182,263 49.577 31.78 31.78 31.84 31.29 32.29 3,204,095 31.891 -0.20%
2020-04-22 0 49.50 49.40 49.50 48.35 49.50 2,565,481 125,662,368 48.982 31.84 31.78 31.84 31.10 31.84 3,988,224 31.508 -0.70%
2020-04-21 0 49.85 49.85 49.95 49.85 51.80 2,409,987 121,090,023 50.245 32.07 32.07 32.13 32.07 33.32 3,746,497 32.321 -4.50%
2020-04-20 0 52.20 52.15 52.20 51.80 53.60 2,172,158 113,572,127 52.285 33.58 33.55 33.58 33.32 34.48 3,376,775 33.633 -0.48%
2020-04-17 0 52.45 52.45 52.50 51.00 52.90 3,627,189 189,766,972 52.318 33.74 33.74 33.77 32.81 34.03 5,638,725 33.654 5.11%
2020-04-16 0 49.90 49.90 50.05 49.65 50.85 2,740,150 137,227,545 50.080 32.10 32.10 32.20 31.94 32.71 4,259,759 32.215 -1.38%
2020-04-15 0 50.60 50.55 50.60 50.30 52.55 2,885,656 147,780,501 51.212 32.55 32.52 32.55 32.36 33.80 4,485,959 32.943 -1.36%
2020-04-14 0 51.30 51.30 51.35 51.05 52.30 2,787,202 143,815,835 51.599 33.00 33.00 33.03 32.84 33.64 4,332,905 33.192 -0.77%
2020-04-09 0 51.70 51.65 51.70 50.80 51.70 2,063,494 105,602,414 51.177 33.26 33.22 33.26 32.68 33.26 3,207,849 32.920 3.40%
2020-04-08 0 50.00 49.95 50.00 49.90 51.15 1,949,031 97,791,886 50.175 32.16 32.13 32.16 32.10 32.90 3,029,908 32.276 -1.96%
2020-04-07 0 51.00 51.00 51.10 49.60 51.25 2,172,171 109,826,965 50.561 32.81 32.81 32.87 31.91 32.97 3,376,795 32.524 2.00%
2020-04-06 0 51.65 51.65 51.70 48.30 51.75 2,322,459 116,996,457 50.376 32.16 32.16 32.19 30.08 32.23 3,729,573 31.370 7.38%
2020-04-03 0 48.10 48.05 48.10 47.60 48.80 2,110,264 101,104,671 47.911 29.95 29.92 29.95 29.64 30.39 3,388,815 29.835 -0.52%
2020-04-02 0 48.35 48.30 48.35 47.10 48.50 3,110,093 149,037,683 47.921 30.11 30.08 30.11 29.33 30.20 4,994,413 29.841 -1.23%
2020-04-01 0 48.95 48.95 49.00 48.65 50.55 1,733,861 85,681,338 49.416 30.48 30.48 30.51 30.30 31.48 2,784,360 30.772 -2.00%
2020-03-31 0 49.95 49.95 50.00 48.60 49.95 3,675,161 181,440,047 49.369 31.10 31.10 31.14 30.26 31.10 5,901,840 30.743 2.67%
2020-03-30 0 48.65 48.60 48.65 48.10 49.85 2,591,807 126,482,203 48.801 30.30 30.26 30.30 29.95 31.04 4,162,111 30.389 -3.85%
2020-03-27 0 50.60 50.60 50.65 50.30 51.70 1,596,102 81,144,221 50.839 31.51 31.51 31.54 31.32 32.19 2,563,136 31.658 0.70%
2020-03-26 0 50.25 50.10 50.25 49.55 50.95 2,437,231 122,123,818 50.108 31.29 31.20 31.29 30.86 31.73 3,913,882 31.203 -0.99%
2020-03-25 0 50.75 50.70 50.75 48.65 51.15 2,885,118 144,478,617 50.077 31.60 31.57 31.60 30.30 31.85 4,633,131 31.184 5.40%
2020-03-24 0 48.15 48.15 48.20 46.10 48.75 2,855,145 136,620,331 47.851 29.98 29.98 30.01 28.71 30.36 4,584,999 29.797 7.00%
2020-03-23 0 45.00 45.00 45.05 45.00 46.50 2,483,012 113,196,902 45.589 28.02 28.02 28.05 28.02 28.96 3,987,400 28.389 -5.76%
2020-03-20 0 47.75 47.70 47.75 46.65 48.80 5,193,246 248,282,361 47.809 29.73 29.70 29.73 29.05 30.39 8,339,691 29.771 0.53%
2020-03-19 0 47.50 47.50 47.55 47.25 51.90 3,646,234 177,093,720 48.569 29.58 29.58 29.61 29.42 32.32 5,855,387 30.245 -8.74%
2020-03-18 0 52.05 51.95 52.05 51.55 55.65 4,120,929 220,527,255 53.514 32.41 32.35 32.41 32.10 34.65 6,617,686 33.324 -6.47%
2020-03-17 0 55.65 55.65 55.75 55.55 57.85 4,174,728 235,343,192 56.373 34.65 34.65 34.72 34.59 36.02 6,704,081 35.104 -1.94%
2020-03-16 0 56.75 56.75 56.80 56.60 60.25 3,980,152 229,845,055 57.748 35.34 35.34 35.37 35.25 37.52 6,391,616 35.960 -8.32%
2020-03-13 0 61.90 61.85 61.90 58.90 62.00 3,576,385 216,124,282 60.431 38.55 38.51 38.55 36.68 38.61 5,743,218 37.631 -0.96%
2020-03-12 0 62.50 62.50 62.80 62.10 64.05 1,786,425 112,015,815 62.704 38.92 38.92 39.11 38.67 39.88 2,868,771 39.047 -4.14%
2020-03-11 0 65.20 65.05 65.20 64.55 65.90 1,441,281 94,089,483 65.282 40.60 40.51 40.60 40.20 41.04 2,314,513 40.652 0.31%
2020-03-10 0 65.00 64.85 65.00 64.20 65.25 2,450,067 158,868,586 64.843 40.48 40.38 40.48 39.98 40.63 3,934,495 40.378 0.00%
2020-03-09 0 65.00 65.00 65.05 65.00 68.15 3,368,844 221,740,243 65.821 40.48 40.48 40.51 40.48 42.44 5,409,934 40.988 -6.27%
2020-03-06 0 69.35 69.35 69.40 69.20 71.10 1,874,648 130,563,718 69.647 43.19 43.19 43.22 43.09 44.27 3,010,446 43.370 -2.60%
2020-03-05 0 71.20 71.20 71.25 70.35 71.85 1,459,884 103,831,534 71.123 44.34 44.34 44.37 43.81 44.74 2,344,387 44.289 0.85%
2020-03-04 0 70.60 70.55 70.60 69.00 71.15 2,869,019 202,183,326 70.471 43.96 43.93 43.96 42.97 44.31 4,607,278 43.883 1.51%
2020-03-03 0 69.55 69.50 69.60 69.35 70.80 6,923,381 484,608,122 69.996 43.31 43.28 43.34 43.19 44.09 11,118,067 43.587 -0.86%
2020-03-02 0 70.15 70.15 70.20 69.90 71.15 1,421,729 99,882,056 70.254 43.68 43.68 43.71 43.53 44.31 2,283,115 43.748 -0.07%
2020-02-28 0 70.20 70.20 70.25 69.10 71.40 2,930,619 205,599,879 70.156 43.71 43.71 43.75 43.03 44.46 4,706,200 43.687 -0.57%
2020-02-27 0 70.60 70.60 70.70 70.05 71.10 2,340,250 165,324,683 70.644 43.96 43.96 44.03 43.62 44.27 3,758,143 43.991 -1.05%
2020-02-26 0 71.35 71.35 71.40 70.35 71.65 2,117,316 150,567,678 71.113 44.43 44.43 44.46 43.81 44.62 3,400,139 44.283 0.14%
2020-02-25 0 71.25 71.25 71.30 70.10 71.65 1,045,351 74,266,670 71.045 44.37 44.37 44.40 43.65 44.62 1,678,700 44.241 -0.21%
2020-02-24 0 71.40 71.40 71.45 71.15 73.30 1,550,730 111,071,683 71.625 44.46 44.46 44.49 44.31 45.64 2,490,275 44.602 -1.31%
2020-02-21 0 72.35 72.35 72.45 72.20 74.00 913,801 66,233,928 72.482 45.05 45.05 45.12 44.96 46.08 1,467,448 45.135 -1.83%
2020-02-20 0 73.70 73.55 73.70 73.35 75.25 1,092,224 80,620,644 73.813 45.89 45.80 45.89 45.68 46.86 1,753,972 45.965 -1.80%
2020-02-19 0 75.05 75.00 75.05 73.75 75.10 1,066,484 79,419,105 74.468 46.73 46.70 46.73 45.93 46.77 1,712,637 46.372 1.01%
2020-02-18 0 74.30 74.25 74.30 74.00 74.85 996,092 73,930,953 74.221 46.27 46.24 46.27 46.08 46.61 1,599,597 46.218 -1.00%
2020-02-17 0 75.05 75.05 75.10 74.70 75.30 694,522 52,121,428 75.046 46.73 46.73 46.77 46.52 46.89 1,115,314 46.733 0.87%
2020-02-14 0 74.40 74.30 74.40 73.30 74.40 1,259,736 93,342,510 74.097 46.33 46.27 46.33 45.64 46.33 2,022,975 46.141 1.36%
2020-02-13 0 73.40 73.15 73.40 72.30 73.40 932,306 68,249,340 73.205 45.71 45.55 45.71 45.02 45.71 1,497,164 45.586 0.55%
2020-02-12 0 73.00 72.80 73.00 72.00 73.35 2,251,497 163,869,525 72.782 45.46 45.33 45.46 44.84 45.68 3,615,617 45.323 0.62%
2020-02-11 0 72.55 72.50 72.55 71.15 73.45 2,031,332 147,137,871 72.434 45.18 45.15 45.18 44.31 45.74 3,262,060 45.106 1.90%
2020-02-10 0 71.20 71.15 71.20 70.50 71.90 2,246,000 159,544,815 71.035 44.34 44.31 44.34 43.90 44.77 3,606,789 44.235 -1.04%
2020-02-07 0 71.95 71.80 71.95 70.45 72.40 1,655,248 118,458,104 71.565 44.80 44.71 44.80 43.87 45.08 2,658,117 44.565 0.84%
2020-02-06 0 71.35 71.25 71.35 69.30 72.20 1,906,228 135,916,387 71.301 44.43 44.37 44.43 43.15 44.96 3,061,159 44.400 3.33%
2020-02-05 0 69.05 69.05 69.10 68.80 70.00 1,872,559 129,555,065 69.186 43.00 43.00 43.03 42.84 43.59 3,007,091 43.083 0.80%
2020-02-04 0 68.50 68.50 68.55 68.25 69.85 2,152,846 147,920,415 68.709 42.66 42.66 42.69 42.50 43.50 3,457,196 42.786 0.88%
2020-02-03 0 67.90 67.90 68.00 67.65 68.80 2,414,082 164,450,007 68.121 42.28 42.28 42.34 42.13 42.84 3,876,708 42.420 -1.38%
2020-01-31 0 68.85 68.85 69.00 68.75 70.90 2,122,132 147,226,239 69.377 42.87 42.87 42.97 42.81 44.15 3,407,873 43.202 -1.50%
2020-01-30 0 69.90 69.80 69.90 69.50 71.15 2,287,072 160,357,799 70.115 43.53 43.47 43.53 43.28 44.31 3,672,746 43.662 -0.99%
2020-01-29 0 70.60 70.55 70.60 69.50 70.95 2,967,698 208,632,247 70.301 43.96 43.93 43.96 43.28 44.18 4,765,744 43.777 -3.29%
2020-01-24 0 73.00 73.00 73.05 72.60 73.15 671,846 48,964,868 72.881 45.46 45.46 45.49 45.21 45.55 1,078,899 45.384 0.21%
2020-01-23 0 72.85 72.85 72.90 72.60 73.70 2,867,695 209,522,916 73.063 45.36 45.36 45.40 45.21 45.89 4,605,152 45.497 -0.68%
2020-01-22 0 73.35 73.30 73.35 72.40 73.70 1,282,332 93,735,976 73.098 45.68 45.64 45.68 45.08 45.89 2,059,262 45.519 0.41%
2020-01-21 0 73.05 73.05 73.15 73.05 75.50 1,890,160 139,320,467 73.708 45.49 45.49 45.55 45.49 47.01 3,035,356 45.899 -3.37%
2020-01-20 0 75.60 75.55 75.60 75.50 76.80 1,319,219 100,152,958 75.918 47.08 47.05 47.08 47.01 47.82 2,118,497 47.275 -1.18%
2020-01-17 0 76.50 76.40 76.50 75.65 77.15 1,968,410 150,283,242 76.348 47.64 47.58 47.64 47.11 48.04 3,161,015 47.543 0.26%
2020-01-16 0 76.30 76.25 76.30 75.00 76.30 2,065,910 156,339,308 75.676 47.51 47.48 47.51 46.70 47.51 3,317,588 47.124 1.73%
2020-01-15 0 75.00 74.80 75.00 74.05 75.20 1,730,687 129,330,360 74.728 46.70 46.58 46.70 46.11 46.83 2,779,263 46.534 -0.07%
2020-01-14 0 75.05 74.90 75.05 74.05 75.20 2,136,794 160,187,501 74.966 46.73 46.64 46.73 46.11 46.83 3,431,419 46.683 0.40%
2020-01-13 0 74.75 74.70 74.75 72.40 74.80 1,766,494 131,392,105 74.380 46.55 46.52 46.55 45.08 46.58 2,836,764 46.318 2.96%
2020-01-10 0 72.60 72.55 72.60 72.10 72.80 837,886 60,734,015 72.485 45.21 45.18 45.21 44.90 45.33 1,345,538 45.137 0.35%
2020-01-09 0 72.35 72.35 72.40 70.85 72.70 2,167,974 155,430,773 71.694 45.05 45.05 45.08 44.12 45.27 3,481,490 44.645 2.26%
2020-01-08 0 70.75 70.70 70.75 70.25 71.10 1,131,469 80,038,686 70.739 44.06 44.03 44.06 43.75 44.27 1,816,995 44.050 -1.39%
2020-01-07 0 71.75 71.70 71.75 71.40 72.00 1,962,106 140,813,943 71.767 44.68 44.65 44.68 44.46 44.84 3,150,892 44.690 -0.07%
2020-01-06 0 71.80 71.80 71.85 71.35 72.55 1,517,559 108,779,210 71.680 44.71 44.71 44.74 44.43 45.18 2,437,006 44.636 -1.03%
2020-01-03 0 72.55 72.55 72.60 72.40 73.40 2,404,298 175,219,619 72.878 45.18 45.18 45.21 45.08 45.71 3,860,996 45.382 -0.48%
2020-01-02 0 72.90 72.85 72.90 72.05 73.05 842,270 61,371,900 72.865 45.40 45.36 45.40 44.87 45.49 1,352,578 45.374 0.69%
2019-12-31 0 72.40 72.40 72.45 72.20 73.20 911,001 66,009,306 72.458 45.08 45.08 45.12 44.96 45.58 1,462,951 45.121 -0.82%
2019-12-30 0 73.00 72.95 73.00 71.85 73.10 3,077,992 222,147,156 72.173 45.46 45.43 45.46 44.74 45.52 4,942,862 44.943 1.67%
2019-12-27 0 71.80 71.75 71.80 71.55 72.25 1,763,707 126,713,162 71.845 44.71 44.68 44.71 44.56 44.99 2,832,288 44.739 0.00%
2019-12-24 0 71.80 71.80 71.95 71.60 72.35 724,591 52,123,349 71.935 44.71 44.71 44.80 44.59 45.05 1,163,601 44.795 -0.07%
2019-12-23 0 71.85 71.85 71.90 71.20 72.50 741,088 53,246,389 71.849 44.74 44.74 44.77 44.34 45.15 1,190,093 44.741 -0.42%
2019-12-20 0 72.15 72.10 72.15 70.10 72.40 2,557,115 182,545,928 71.387 44.93 44.90 44.93 43.65 45.08 4,106,400 44.454 1.05%
2019-12-19 0 71.40 71.40 71.45 71.05 71.60 1,366,875 97,520,319 71.345 44.46 44.46 44.49 44.24 44.59 2,195,027 44.428 -0.35%
2019-12-18 0 71.65 71.65 71.75 71.35 72.60 2,074,487 148,669,930 71.666 44.62 44.62 44.68 44.43 45.21 3,331,361 44.627 -0.83%
2019-12-17 0 72.25 72.25 72.30 71.65 72.80 2,131,038 153,766,587 72.156 44.99 44.99 45.02 44.62 45.33 3,422,175 44.932 -0.07%
2019-12-16 0 72.30 72.30 72.35 72.00 73.30 1,292,942 93,917,830 72.639 45.02 45.02 45.05 44.84 45.64 2,076,300 45.233 -1.43%
2019-12-13 0 73.35 73.30 73.35 72.00 73.40 1,881,285 136,715,082 72.671 45.68 45.64 45.68 44.84 45.71 3,021,104 45.253 3.02%
2019-12-12 0 71.20 71.20 71.25 70.45 71.50 1,657,901 118,016,008 71.184 44.34 44.34 44.37 43.87 44.52 2,662,377 44.327 0.78%
2019-12-11 0 70.65 70.65 70.70 69.60 70.90 1,249,053 87,916,737 70.387 43.99 43.99 44.03 43.34 44.15 2,005,820 43.831 0.36%
2019-12-10 0 70.40 70.35 70.40 69.80 70.80 1,030,301 72,491,006 70.359 43.84 43.81 43.84 43.47 44.09 1,654,532 43.814 -0.21%
2019-12-09 0 70.55 70.55 70.60 70.35 71.65 1,222,764 86,477,456 70.723 43.93 43.93 43.96 43.81 44.62 1,963,603 44.040 -0.84%
2019-12-06 0 71.15 71.05 71.15 70.30 71.35 1,111,469 78,837,917 70.931 44.31 44.24 44.31 43.78 44.43 1,784,877 44.170 0.64%
2019-12-05 0 70.70 70.50 70.70 68.90 70.75 1,655,752 116,129,201 70.137 44.03 43.90 44.03 42.91 44.06 2,658,926 43.675 1.87%
2019-12-04 0 69.40 69.30 69.40 68.10 69.50 3,328,630 230,345,652 69.201 43.22 43.15 43.22 42.41 43.28 5,345,355 43.093 -0.36%
2019-12-03 0 69.65 69.65 69.75 68.55 70.05 2,374,650 165,000,905 69.484 43.37 43.37 43.43 42.69 43.62 3,813,385 43.269 -1.76%
2019-12-02 0 70.90 70.85 70.90 70.30 71.25 886,551 62,760,929 70.792 44.15 44.12 44.15 43.78 44.37 1,423,688 44.083 0.64%
2019-11-29 0 70.45 70.45 70.50 70.25 71.30 1,175,155 82,845,551 70.498 43.87 43.87 43.90 43.75 44.40 1,887,149 43.900 -1.47%
2019-11-28 0 71.50 71.50 71.55 71.00 72.15 842,923 60,384,981 71.638 44.52 44.52 44.56 44.21 44.93 1,353,627 44.610 -0.28%
2019-11-27 0 71.70 71.70 71.80 71.25 71.90 3,054,234 218,470,821 71.530 44.65 44.65 44.71 44.37 44.77 4,904,710 44.543 0.35%
2019-11-26 0 71.45 71.35 71.45 70.85 72.20 3,348,488 239,051,471 71.391 44.49 44.43 44.49 44.12 44.96 5,377,245 44.456 0.14%
2019-11-25 0 71.35 71.35 71.45 70.00 72.25 1,652,449 118,191,296 71.525 44.43 44.43 44.49 43.59 44.99 2,653,622 44.540 2.22%
2019-11-22 0 69.80 69.80 69.85 69.60 70.50 1,761,760 123,165,408 69.910 43.47 43.47 43.50 43.34 43.90 2,829,162 43.534 -0.78%
2019-11-21 0 70.35 70.35 70.40 69.30 70.55 2,031,518 142,181,277 69.988 43.81 43.81 43.84 43.15 43.93 3,262,359 43.582 -0.35%
2019-11-20 0 70.60 70.60 70.65 69.30 70.90 2,170,854 152,650,214 70.318 43.96 43.96 43.99 43.15 44.15 3,486,115 43.788 0.64%
2019-11-19 0 70.15 70.10 70.15 68.55 70.20 2,542,250 177,072,179 69.652 43.68 43.65 43.68 42.69 43.71 4,082,529 43.373 1.37%
2019-11-18 0 69.20 69.15 69.20 68.35 69.75 2,470,856 170,662,758 69.070 43.09 43.06 43.09 42.56 43.43 3,967,880 43.011 1.17%
2019-11-15 0 68.40 68.35 68.40 68.20 69.30 1,770,214 121,551,597 68.665 42.59 42.56 42.59 42.47 43.15 2,842,738 42.759 0.51%
2019-11-14 0 68.05 68.05 68.25 68.05 69.25 3,720,946 255,305,146 68.613 42.38 42.38 42.50 42.38 43.12 5,975,365 42.726 -2.30%
2019-11-13 0 69.65 69.65 69.80 69.65 71.60 4,055,097 284,214,253 70.088 43.37 43.37 43.47 43.37 44.59 6,511,968 43.645 -3.73%
2019-11-12 0 72.35 72.30 72.35 71.20 73.15 2,508,259 181,132,654 72.214 45.05 45.02 45.05 44.34 45.55 4,027,944 44.969 -0.41%
2019-11-11 0 72.65 72.60 72.65 72.10 75.60 2,646,641 194,124,865 73.348 45.24 45.21 45.24 44.90 47.08 4,250,168 45.675 -5.22%
2019-11-08 0 76.65 76.50 76.65 75.55 76.65 1,922,384 146,645,183 76.283 47.73 47.64 47.73 47.05 47.73 3,087,103 47.503 0.07%
2019-11-07 0 76.60 76.50 76.60 75.50 77.10 1,306,313 99,669,149 76.298 47.70 47.64 47.70 47.01 48.01 2,097,772 47.512 0.79%
2019-11-06 0 76.00 76.00 76.10 75.80 76.50 1,182,198 89,959,993 76.096 47.33 47.33 47.39 47.20 47.64 1,898,459 47.386 -0.13%
2019-11-05 0 76.10 76.05 76.10 74.15 76.35 1,671,516 126,610,715 75.746 47.39 47.36 47.39 46.17 47.54 2,684,241 47.168 0.26%
2019-11-04 0 75.90 75.85 75.90 74.95 76.35 1,002,979 75,963,340 75.738 47.26 47.23 47.26 46.67 47.54 1,610,656 47.163 0.73%
2019-11-01 0 75.35 75.30 75.40 73.45 75.40 1,157,936 86,739,746 74.909 46.92 46.89 46.95 45.74 46.95 1,859,497 46.647 0.87%
2019-10-31 0 74.70 74.60 74.70 72.70 74.70 1,204,034 89,296,602 74.165 46.52 46.45 46.52 45.27 46.52 1,933,525 46.183 1.70%
2019-10-30 0 73.45 73.30 73.45 72.55 74.10 1,950,444 143,267,571 73.454 45.74 45.64 45.74 45.18 46.14 3,132,164 45.741 -0.14%
2019-10-29 0 73.55 73.35 73.55 72.80 74.55 2,313,058 169,568,737 73.309 45.80 45.68 45.80 45.33 46.42 3,714,476 45.651 -1.61%
2019-10-28 0 74.75 74.70 74.75 73.60 74.85 1,164,920 86,726,786 74.449 46.55 46.52 46.55 45.83 46.61 1,870,713 46.360 1.91%
2019-10-25 0 73.35 73.30 73.35 73.15 74.60 920,349 67,785,253 73.652 45.68 45.64 45.68 45.55 46.45 1,477,963 45.864 -1.15%
2019-10-24 0 74.20 73.90 74.20 73.15 74.20 1,459,321 107,717,210 73.813 46.21 46.02 46.21 45.55 46.21 2,343,483 45.965 1.78%
2019-10-23 0 72.90 72.70 72.90 72.50 74.65 1,616,683 118,068,837 73.032 45.40 45.27 45.40 45.15 46.49 2,596,187 45.478 -0.27%
2019-10-22 0 73.10 73.10 73.20 72.25 73.25 1,179,859 86,096,641 72.972 45.52 45.52 45.58 44.99 45.61 1,894,703 45.441 -0.14%
2019-10-21 0 73.20 73.10 73.20 72.05 73.25 1,494,666 109,164,777 73.036 45.58 45.52 45.58 44.87 45.61 2,400,243 45.481 0.14%
2019-10-18 0 73.10 72.95 73.10 72.65 74.15 1,465,701 107,120,213 73.085 45.52 45.43 45.52 45.24 46.17 2,353,729 45.511 -0.34%
2019-10-17 0 73.35 73.15 73.35 72.25 74.45 2,387,550 175,440,343 73.481 45.68 45.55 45.68 44.99 46.36 3,834,101 45.758 1.03%
2019-10-16 0 72.60 72.60 72.65 71.55 73.50 1,839,256 133,357,986 72.506 45.21 45.21 45.24 44.56 45.77 2,953,610 45.151 -0.48%
2019-10-15 0 72.95 72.95 73.00 71.80 73.30 1,952,273 142,156,780 72.816 45.43 45.43 45.46 44.71 45.64 3,135,101 45.344 0.41%
2019-10-14 0 72.65 72.60 72.65 71.65 73.20 1,372,599 99,638,617 72.591 45.24 45.21 45.24 44.62 45.58 2,204,219 45.204 0.90%
2019-10-11 0 72.00 72.00 72.15 70.00 72.75 2,201,064 157,717,574 71.655 44.84 44.84 44.93 43.59 45.30 3,534,628 44.621 2.06%
2019-10-10 0 70.55 70.45 70.55 70.00 70.80 1,680,086 118,308,330 70.418 43.93 43.87 43.93 43.59 44.09 2,698,004 43.850 0.43%
2019-10-09 0 70.25 70.25 70.30 70.25 71.60 2,014,627 142,554,939 70.760 43.75 43.75 43.78 43.75 44.59 3,235,234 44.063 -2.57%
2019-10-08 0 72.10 72.10 72.20 72.00 73.60 1,537,089 111,690,077 72.663 44.90 44.90 44.96 44.84 45.83 2,468,369 45.249 -1.84%
2019-10-04 0 73.45 73.40 73.45 72.50 74.85 1,222,774 89,951,951 73.564 45.74 45.71 45.74 45.15 46.61 1,963,619 45.809 -0.47%
2019-10-03 0 73.80 73.80 74.00 72.60 74.35 1,197,424 88,160,766 73.625 45.96 45.96 46.08 45.21 46.30 1,922,910 45.848 0.27%
2019-10-02 0 73.60 73.50 73.60 72.00 73.75 1,835,718 134,333,047 73.177 45.83 45.77 45.83 44.84 45.93 2,947,929 45.569 0.89%
2019-09-30 0 72.95 72.95 73.00 71.35 73.50 1,387,800 101,155,830 72.889 45.43 45.43 45.46 44.43 45.77 2,228,630 45.389 0.76%
2019-09-27 0 72.40 72.30 72.40 71.30 72.90 1,527,512 110,252,009 72.178 45.08 45.02 45.08 44.40 45.40 2,452,989 44.946 -0.14%
2019-09-26 0 72.50 72.35 72.50 71.30 72.70 1,806,120 130,381,197 72.189 45.15 45.05 45.15 44.40 45.27 2,900,398 44.953 1.40%
2019-09-25 0 71.50 71.45 71.50 70.95 72.50 1,794,543 128,526,550 71.621 44.52 44.49 44.52 44.18 45.15 2,881,807 44.599 -0.83%
2019-09-24 0 72.10 72.10 72.30 72.00 72.90 2,866,381 207,098,391 72.251 44.90 44.90 45.02 44.84 45.40 4,603,042 44.992 -1.10%
2019-09-23 0 72.90 72.85 72.90 72.80 74.40 1,592,705 116,774,810 73.319 45.40 45.36 45.40 45.33 46.33 2,557,681 45.657 -1.69%
2019-09-20 0 74.15 74.15 74.20 74.05 74.85 1,764,472 131,073,496 74.285 46.17 46.17 46.21 46.11 46.61 2,833,517 46.258 -0.47%
2019-09-19 0 74.50 74.50 74.60 74.25 76.05 1,630,777 121,875,658 74.735 46.39 46.39 46.45 46.24 47.36 2,618,820 46.538 -1.46%
2019-09-18 0 75.60 75.60 75.75 75.55 76.65 1,299,781 98,596,974 75.857 47.08 47.08 47.17 47.05 47.73 2,087,282 47.237 -1.63%
2019-09-17 0 76.85 76.75 76.85 76.15 77.35 994,739 76,278,065 76.681 47.86 47.79 47.86 47.42 48.17 1,597,424 47.751 -0.77%
2019-09-16 0 77.45 77.35 77.45 77.00 78.40 1,026,639 79,431,660 77.371 48.23 48.17 48.23 47.95 48.82 1,648,651 48.180 -1.34%
2019-09-13 0 78.50 78.45 78.55 77.65 78.95 1,490,824 116,890,543 78.407 48.88 48.85 48.91 48.35 49.16 2,394,073 48.825 0.06%
2019-09-12 0 78.45 78.40 78.45 78.00 79.95 2,270,703 178,552,972 78.633 48.85 48.82 48.85 48.57 49.79 3,646,459 48.966 0.58%
2019-09-11 0 78.00 77.95 78.00 76.60 78.70 3,175,090 246,796,968 77.729 48.57 48.54 48.57 47.70 49.01 5,098,789 48.403 1.96%
2019-09-10 0 76.50 76.50 76.55 76.05 78.30 1,850,801 141,910,014 76.675 47.64 47.64 47.67 47.36 48.76 2,972,150 47.747 0.00%
2019-09-09 0 76.50 76.50 76.55 76.00 77.25 1,914,144 146,714,937 76.648 47.64 47.64 47.67 47.33 48.10 3,073,871 47.730 -0.58%
2019-09-06 0 76.95 76.90 76.95 76.40 77.70 1,477,126 113,580,462 76.893 47.92 47.89 47.92 47.58 48.38 2,372,076 47.882 1.12%
2019-09-05 0 76.10 76.10 76.20 75.40 77.85 3,222,757 244,955,118 76.008 47.39 47.39 47.45 46.95 48.48 5,175,337 47.331 -2.25%
2019-09-04 0 77.85 77.85 78.00 74.20 78.50 5,368,514 411,439,172 76.639 48.48 48.48 48.57 46.21 48.88 8,621,149 47.724 4.78%
2019-09-03 0 75.65 75.60 75.65 75.20 76.25 577,260 43,702,001 75.706 46.27 46.24 46.27 45.99 46.63 943,849 46.302 0.00%
2019-09-02 0 75.65 75.60 75.65 75.20 76.25 1,268,960 96,020,814 75.669 46.27 46.24 46.27 45.99 46.63 2,074,814 46.279 -1.43%
2019-08-30 0 76.75 76.65 76.75 76.35 78.45 1,443,190 111,163,207 77.026 46.94 46.88 46.94 46.70 47.98 2,359,688 47.109 -1.67%
2019-08-29 0 78.05 77.95 78.10 76.30 78.15 1,959,820 151,834,927 77.474 47.74 47.67 47.77 46.67 47.80 3,204,405 47.383 0.19%
2019-08-28 0 77.90 77.80 77.90 76.80 79.25 1,801,702 139,547,427 77.453 47.64 47.58 47.64 46.97 48.47 2,945,874 47.370 -0.70%
2019-08-27 0 78.45 78.10 78.45 77.80 79.15 1,133,825 88,801,306 78.320 47.98 47.77 47.98 47.58 48.41 1,853,861 47.901 0.45%
2019-08-26 0 78.10 78.05 78.10 75.00 78.50 3,265,847 251,318,278 76.953 47.77 47.74 47.77 45.87 48.01 5,339,825 47.065 0.26%
2019-08-23 0 77.90 77.90 77.95 77.50 78.85 2,460,958 192,033,022 78.032 47.64 47.64 47.67 47.40 48.22 4,023,790 47.724 -1.27%
2019-08-22 0 78.90 78.90 78.95 78.60 81.70 2,336,504 185,603,659 79.436 48.26 48.26 48.29 48.07 49.97 3,820,302 48.584 -3.37%
2019-08-21 0 81.65 81.65 81.80 80.95 82.25 1,053,074 86,108,774 81.769 49.94 49.94 50.03 49.51 50.30 1,721,829 50.010 0.00%
2019-08-20 0 81.65 81.60 81.65 80.60 82.10 1,216,867 99,220,160 81.537 49.94 49.91 49.94 49.30 50.21 1,989,639 49.868 -0.24%
2019-08-19 0 81.85 81.75 81.85 81.15 82.90 2,195,458 179,333,859 81.684 50.06 50.00 50.06 49.63 50.70 3,589,685 49.958 0.43%
2019-08-16 0 81.50 81.30 81.50 79.25 81.70 2,538,936 205,560,888 80.963 49.85 49.72 49.85 48.47 49.97 4,151,288 49.517 2.32%
2019-08-15 0 79.65 79.65 79.75 77.85 80.30 3,509,350 277,463,757 79.064 48.71 48.71 48.78 47.61 49.11 5,737,964 48.356 1.79%
2019-08-14 0 78.25 78.20 78.25 75.55 78.80 4,995,693 386,656,327 77.398 47.86 47.83 47.86 46.21 48.19 8,168,210 47.337 3.85%
2019-08-13 0 75.35 75.25 75.35 74.90 77.45 4,601,051 348,264,867 75.692 46.08 46.02 46.08 45.81 47.37 7,522,951 46.294 -1.76%
2019-08-12 0 76.70 76.70 76.80 76.70 80.55 3,719,973 289,190,255 77.740 46.91 46.91 46.97 46.91 49.26 6,082,344 47.546 -6.23%
2019-08-09 0 81.80 81.75 81.80 81.70 87.00 1,777,222 146,580,544 82.477 50.03 50.00 50.03 49.97 53.21 2,905,848 50.443 -4.10%
2019-08-08 0 85.30 85.30 85.35 82.00 85.70 2,440,357 206,311,896 84.542 52.17 52.17 52.20 50.15 52.41 3,990,107 51.706 3.02%
2019-08-07 0 82.80 82.80 82.90 82.40 85.00 1,358,887 112,920,161 83.098 50.64 50.64 50.70 50.40 51.99 2,221,849 50.823 -1.19%
2019-08-06 0 83.80 83.75 83.80 81.00 84.50 2,581,112 214,135,301 82.962 51.25 51.22 51.25 49.54 51.68 4,220,248 50.740 0.54%
2019-08-05 0 83.35 83.30 83.35 82.85 84.95 1,127,684 94,135,792 83.477 50.98 50.95 50.98 50.67 51.96 1,843,820 51.055 -3.19%
2019-08-02 0 86.10 85.80 86.10 85.00 86.10 1,727,158 147,770,386 85.557 52.66 52.48 52.66 51.99 52.66 2,823,990 52.327 -1.60%
2019-08-01 0 87.50 87.45 87.50 87.20 88.85 2,080,747 182,958,143 87.929 53.52 53.48 53.52 53.33 54.34 3,402,126 53.778 -2.45%
2019-07-31 0 89.70 89.70 90.35 89.60 92.60 1,455,386 132,319,350 90.917 54.86 54.86 55.26 54.80 56.63 2,379,630 55.605 -3.24%
2019-07-30 0 92.70 92.65 92.70 92.45 93.00 1,196,458 110,966,240 92.746 56.70 56.66 56.70 56.54 56.88 1,956,269 56.723 0.05%
2019-07-29 0 92.65 92.65 92.70 92.10 95.60 1,068,390 99,344,057 92.985 56.66 56.66 56.70 56.33 58.47 1,746,872 56.870 -2.52%
2019-07-26 0 95.05 95.05 95.25 94.85 95.85 1,908,348 182,154,967 95.452 58.13 58.13 58.26 58.01 58.62 3,120,245 58.378 -0.94%
2019-07-25 0 95.95 95.90 95.95 95.75 96.95 787,741 75,873,098 96.317 58.68 58.65 58.68 58.56 59.29 1,287,996 58.908 -0.47%
2019-07-24 0 96.40 96.30 96.40 95.85 98.45 1,540,347 148,930,204 96.686 58.96 58.90 58.96 58.62 60.21 2,518,545 59.133 0.68%
2019-07-23 0 95.75 95.60 95.75 95.15 96.10 1,506,548 144,089,353 95.642 58.56 58.47 58.56 58.19 58.77 2,463,282 58.495 0.68%
2019-07-22 0 95.10 94.95 95.10 93.80 95.55 1,148,147 108,976,589 94.915 58.16 58.07 58.16 57.37 58.44 1,877,278 58.050 0.74%
2019-07-19 0 94.40 94.40 94.65 94.30 95.70 1,142,900 108,402,470 94.849 57.74 57.74 57.89 57.67 58.53 1,868,699 58.010 0.43%
2019-07-18 0 94.00 93.85 94.00 93.60 94.55 778,152 73,096,313 93.936 57.49 57.40 57.49 57.25 57.83 1,272,318 57.451 -0.69%
2019-07-17 0 94.65 94.65 94.70 93.60 94.90 457,514 43,223,253 94.474 57.89 57.89 57.92 57.25 58.04 748,058 57.781 0.58%
2019-07-16 0 94.10 94.00 94.10 93.55 94.40 1,046,058 98,308,188 93.980 57.55 57.49 57.55 57.22 57.74 1,710,358 57.478 -0.42%
2019-07-15 0 94.50 94.45 94.50 93.10 95.65 1,010,627 95,243,359 94.242 57.80 57.77 57.80 56.94 58.50 1,652,426 57.638 -1.20%
2019-07-12 0 95.65 95.60 95.65 95.45 96.15 466,856 44,671,495 95.686 58.50 58.47 58.50 58.38 58.81 763,333 58.522 -0.10%
2019-07-11 0 95.75 95.75 95.80 95.00 96.80 1,030,767 98,841,191 95.891 58.56 58.56 58.59 58.10 59.20 1,685,356 58.647 0.95%
2019-07-10 0 94.85 94.80 94.85 94.50 95.55 1,278,477 121,398,951 94.956 58.01 57.98 58.01 57.80 58.44 2,090,374 58.075 0.26%
2019-07-09 0 94.60 94.60 94.85 94.60 96.80 740,619 70,547,757 95.255 57.86 57.86 58.01 57.86 59.20 1,210,949 58.258 -1.30%
2019-07-08 0 95.85 95.50 95.85 95.10 98.70 1,579,750 151,293,744 95.771 58.62 58.41 58.62 58.16 60.37 2,582,971 58.574 -2.94%
2019-07-05 0 98.75 98.45 98.75 97.65 98.85 556,568 54,840,314 98.533 60.40 60.21 60.40 59.72 60.46 910,017 60.263 0.71%
2019-07-04 0 98.05 98.05 98.20 97.85 99.80 997,444 98,210,377 98.462 59.97 59.97 60.06 59.85 61.04 1,630,871 60.220 0.31%
2019-07-03 0 97.75 97.75 97.80 96.50 98.05 1,237,738 120,744,740 97.553 59.78 59.78 59.81 59.02 59.97 2,023,764 59.663 1.14%
2019-07-02 0 96.65 96.65 96.70 96.50 99.60 1,635,422 158,896,675 97.159 59.11 59.11 59.14 59.02 60.92 2,673,997 59.423 0.68%
2019-06-28 0 96.00 95.95 96.00 95.55 96.90 1,380,435 132,768,747 96.179 58.71 58.68 58.71 58.44 59.26 2,257,081 58.823 0.21%
2019-06-27 0 95.80 95.70 95.80 94.50 95.80 570,822 54,471,818 95.427 58.59 58.53 58.59 57.80 58.59 933,323 58.363 0.52%
2019-06-26 0 95.30 95.20 95.30 94.40 96.00 1,371,661 130,567,979 95.190 58.29 58.22 58.29 57.74 58.71 2,242,735 58.218 -0.73%
2019-06-25 0 96.00 95.70 96.00 95.10 97.55 1,233,494 118,594,121 96.145 58.71 58.53 58.71 58.16 59.66 2,016,825 58.802 -0.26%
2019-06-24 0 96.25 95.95 96.25 94.90 96.30 1,283,194 122,933,123 95.802 58.87 58.68 58.87 58.04 58.90 2,098,087 58.593 0.47%
2019-06-21 0 95.80 95.80 95.85 95.65 96.80 1,088,453 104,419,458 95.934 58.59 58.59 58.62 58.50 59.20 1,779,676 58.673 -0.36%
2019-06-20 0 96.15 96.15 96.50 95.50 96.65 1,143,097 109,994,788 96.225 58.81 58.81 59.02 58.41 59.11 1,869,021 58.852 -0.26%
2019-06-19 0 96.40 96.20 96.40 95.85 97.95 1,184,414 114,647,963 96.797 58.96 58.84 58.96 58.62 59.91 1,936,577 59.201 1.15%
2019-06-18 0 95.30 95.10 95.30 94.25 95.60 810,377 77,076,640 95.112 58.29 58.16 58.29 57.64 58.47 1,325,007 58.171 1.49%
2019-06-17 0 93.90 93.85 93.90 93.30 94.80 1,073,488 101,002,048 94.088 57.43 57.40 57.43 57.06 57.98 1,755,207 57.544 0.11%
2019-06-14 0 93.80 93.75 93.80 92.70 96.60 1,819,754 170,263,420 93.564 57.37 57.34 57.37 56.70 59.08 2,975,390 57.224 -1.88%
2019-06-13 0 95.60 95.55 95.60 93.40 96.00 1,427,210 135,522,379 94.956 58.47 58.44 58.47 57.12 58.71 2,333,560 58.075 -0.31%
2019-06-12 0 95.90 95.80 95.90 94.85 98.00 1,378,681 132,443,757 96.066 58.65 58.59 58.65 58.01 59.94 2,254,213 58.754 -2.04%
2019-06-11 0 97.90 97.75 97.90 97.55 100.0 1,012,553 99,235,636 98.005 59.88 59.78 59.88 59.66 61.16 1,655,575 59.940 -0.36%
2019-06-10 0 98.25 98.10 98.25 97.00 99.00 1,220,556 119,461,572 97.875 60.09 60.00 60.09 59.33 60.55 1,995,671 59.860 2.18%
2019-06-06 0 96.15 96.10 96.15 95.50 96.45 605,152 58,098,215 96.006 58.81 58.77 58.81 58.41 58.99 989,454 58.717 0.52%
2019-06-05 0 95.65 95.55 95.65 94.35 96.80 1,200,607 114,650,617 95.494 58.50 58.44 58.50 57.70 59.20 1,963,053 58.404 1.27%
2019-06-04 0 94.45 94.35 94.45 92.60 94.75 1,123,979 105,707,023 94.047 57.77 57.70 57.77 56.63 57.95 1,837,762 57.519 1.56%
2019-06-03 0 93.00 92.70 93.00 91.55 93.05 842,272 77,956,204 92.555 56.88 56.70 56.88 55.99 56.91 1,377,157 56.607 0.22%
2019-05-31 0 92.80 92.65 92.80 92.20 94.25 1,120,591 104,330,550 93.103 56.76 56.66 56.76 56.39 57.64 1,832,223 56.942 0.00%
2019-05-30 0 92.80 92.80 93.00 91.60 93.00 1,185,964 109,674,535 92.477 56.76 56.76 56.88 56.02 56.88 1,939,111 56.559 0.60%
2019-05-29 0 92.25 92.20 92.25 91.85 93.45 1,012,758 93,745,170 92.564 56.42 56.39 56.42 56.18 57.15 1,655,910 56.612 -1.28%
2019-05-28 0 93.45 93.05 93.45 91.90 93.50 1,516,022 141,362,645 93.246 57.15 56.91 57.15 56.21 57.18 2,478,772 57.029 1.58%
2019-05-27 0 92.00 92.00 92.05 91.25 92.70 892,103 82,077,148 92.004 56.27 56.27 56.30 55.81 56.70 1,458,633 56.270 -0.38%
2019-05-24 0 92.35 92.35 92.40 92.10 95.50 927,135 85,901,760 92.653 56.48 56.48 56.51 56.33 58.41 1,515,913 56.667 -0.65%
2019-05-23 0 92.95 92.95 93.00 92.65 94.80 1,122,593 104,823,134 93.376 56.85 56.85 56.88 56.66 57.98 1,835,496 57.109 -1.74%
2019-05-22 0 94.60 94.50 94.70 94.30 96.00 1,498,041 142,192,938 94.919 57.86 57.80 57.92 57.67 58.71 2,449,373 58.053 0.85%
2019-05-21 0 93.80 93.75 93.80 93.45 94.85 1,153,845 108,610,121 94.129 57.37 57.34 57.37 57.15 58.01 1,886,595 57.569 -0.79%
2019-05-20 0 94.55 94.50 94.55 93.75 95.40 600,648 56,851,792 94.651 57.83 57.80 57.83 57.34 58.35 982,090 57.889 0.00%
2019-05-17 0 94.55 94.55 94.70 94.15 97.20 920,402 87,593,242 95.168 57.83 57.83 57.92 57.58 59.45 1,504,904 58.205 -1.61%
2019-05-16 0 96.10 96.05 96.10 95.05 96.40 877,548 84,299,584 96.063 58.77 58.74 58.77 58.13 58.96 1,434,835 58.752 0.10%
2019-05-15 0 96.00 95.80 96.00 95.05 96.80 877,675 84,119,713 95.844 58.71 58.59 58.71 58.13 59.20 1,435,043 58.618 0.42%
2019-05-14 0 95.60 95.60 95.65 94.35 95.90 1,359,777 129,220,970 95.031 58.47 58.47 58.50 57.70 58.65 2,223,304 58.121 -1.04%
2019-05-10 0 96.60 96.45 96.60 95.80 97.45 808,105 78,156,498 96.716 59.08 58.99 59.08 58.59 59.60 1,321,292 59.152 0.36%
2019-05-09 0 96.25 96.15 96.25 95.50 98.00 1,144,829 110,570,257 96.582 58.87 58.81 58.87 58.41 59.94 1,871,853 59.070 -0.93%
2019-05-08 0 97.15 97.10 97.20 96.50 98.20 941,688 91,627,510 97.301 59.42 59.39 59.45 59.02 60.06 1,539,707 59.510 0.10%
2019-05-07 0 97.05 97.00 97.05 96.30 99.00 1,231,000 120,361,325 97.775 59.36 59.33 59.36 58.90 60.55 2,012,747 59.800 0.26%
2019-05-06 0 96.80 96.75 96.80 96.15 97.95 737,518 71,367,329 96.767 59.20 59.17 59.20 58.81 59.91 1,205,879 59.183 -2.37%
2019-05-03 0 99.15 99.10 99.15 98.45 100.0 1,195,275 118,402,847 99.059 60.64 60.61 60.64 60.21 61.16 1,954,335 60.585 -0.30%
2019-05-02 0 99.45 99.45 99.50 98.95 100.9 1,275,996 127,350,676 99.805 60.82 60.82 60.85 60.52 61.71 2,086,318 61.041 0.15%
2019-04-30 0 99.30 99.25 99.30 98.25 100.7 957,893 94,887,756 99.059 60.73 60.70 60.73 60.09 61.59 1,566,203 60.585 -0.90%
2019-04-29 0 100.2 100.1 100.2 99.70 100.5 513,166 51,355,000 100.07 61.28 61.22 61.28 60.98 61.47 839,052 61.206 -0.40%
2019-04-26 0 100.6 100.4 100.6 99.50 101.0 944,022 94,600,977 100.21 61.53 61.40 61.53 60.85 61.77 1,543,524 61.289 0.65%
2019-04-25 0 99.95 99.75 99.95 98.75 100.0 1,025,206 102,353,044 99.837 61.13 61.01 61.13 60.40 61.16 1,676,264 61.060 1.32%
2019-04-24 0 98.65 98.65 98.75 98.65 100.0 1,440,089 142,870,582 99.210 60.33 60.33 60.40 60.33 61.16 2,354,618 60.677 -0.85%
2019-04-23 0 99.50 99.15 99.50 97.50 99.80 991,347 98,363,061 99.222 60.85 60.64 60.85 59.63 61.04 1,620,902 60.684 0.81%
2019-04-18 0 98.70 98.70 98.75 97.85 99.80 874,848 86,310,607 98.658 60.37 60.37 60.40 59.85 61.04 1,430,421 60.339 -0.45%
2019-04-17 0 99.15 98.80 99.15 98.20 99.80 1,083,423 107,220,068 98.964 60.64 60.43 60.64 60.06 61.04 1,771,451 60.527 0.15%
2019-04-16 0 99.00 98.95 99.00 98.00 99.90 1,555,834 153,765,623 98.832 60.55 60.52 60.55 59.94 61.10 2,543,867 60.446 0.10%
2019-04-15 0 98.90 98.85 98.90 98.50 100.9 1,179,672 117,277,981 99.416 60.49 60.46 60.49 60.24 61.71 1,928,823 60.803 -1.30%
2019-04-12 0 100.2 100.1 100.2 100.0 102.8 1,626,541 164,196,597 100.95 61.28 61.22 61.28 61.16 62.87 2,659,477 61.740 1.42%
2019-04-11 0 98.80 98.60 98.80 97.50 100.4 1,926,905 190,099,411 98.655 60.43 60.30 60.43 59.63 61.40 3,150,587 60.338 0.20%
2019-04-10 0 98.60 98.55 98.60 98.35 100.7 1,644,405 162,616,262 98.891 60.30 60.27 60.30 60.15 61.59 2,688,685 60.482 -0.50%
2019-04-09 0 100.9 100.6 100.9 99.90 101.6 1,448,549 146,087,262 100.85 60.61 60.43 60.61 60.01 61.03 2,411,470 60.580 0.70%
2019-04-08 0 100.2 100.2 100.4 99.90 102.5 2,602,069 262,311,808 100.81 60.19 60.19 60.31 60.01 61.57 4,331,791 60.555 -2.05%
2019-04-04 0 102.3 102.3 102.6 101.8 103.8 1,587,675 162,590,945 102.41 61.45 61.45 61.63 61.15 62.35 2,643,080 61.516 0.00%
2019-04-03 0 102.3 102.0 102.3 101.2 102.5 1,363,066 139,184,667 102.11 61.45 61.27 61.45 60.79 61.57 2,269,162 61.337 1.09%
2019-04-02 0 101.2 101.1 101.3 100.3 101.6 1,560,179 157,669,440 101.06 60.79 60.73 60.85 60.25 61.03 2,597,306 60.705 -0.98%
2019-04-01 0 102.2 102.1 102.2 100.4 102.4 2,205,730 224,290,889 101.69 61.39 61.33 61.39 60.31 61.51 3,671,986 61.082 1.19%
2019-03-29 0 101.0 101.0 101.1 99.10 101.6 1,582,301 159,571,795 100.85 60.67 60.67 60.73 59.53 61.03 2,634,133 60.578 1.56%
2019-03-28 0 99.45 99.20 99.45 97.80 99.45 1,979,595 195,765,072 98.891 59.74 59.59 59.74 58.75 59.74 3,295,528 59.403 1.64%
2019-03-27 0 97.85 97.85 97.95 96.80 98.65 1,558,874 152,281,115 97.687 58.78 58.78 58.84 58.15 59.26 2,595,133 58.679 -0.76%
2019-03-26 0 98.60 98.60 98.65 98.10 99.50 1,580,426 155,843,029 98.608 59.23 59.23 59.26 58.93 59.77 2,631,012 59.233 0.10%
2019-03-25 0 98.50 98.45 98.50 97.60 99.55 1,512,760 148,898,909 98.429 59.17 59.14 59.17 58.63 59.80 2,518,365 59.125 -1.20%
2019-03-22 0 99.70 99.70 99.80 99.55 101.7 1,643,872 165,090,686 100.43 59.89 59.89 59.95 59.80 61.09 2,736,634 60.326 -0.05%
2019-03-21 0 99.75 99.70 99.75 98.90 101.0 1,770,759 177,041,643 99.981 59.92 59.89 59.92 59.41 60.67 2,947,869 60.058 -0.75%
2019-03-20 0 100.5 100.3 100.5 98.60 100.7 2,432,387 242,364,920 99.641 60.37 60.25 60.37 59.23 60.49 4,049,313 59.853 1.62%
2019-03-19 0 98.90 98.90 98.95 97.80 99.20 2,024,655 199,591,088 98.580 59.41 59.41 59.44 58.75 59.59 3,370,542 59.216 2.75%
2019-03-18 0 96.25 96.25 96.30 96.05 97.40 1,694,313 163,860,664 96.712 57.82 57.82 57.85 57.70 58.51 2,820,605 58.094 1.10%
2019-03-15 0 95.20 95.20 95.25 92.95 96.00 2,673,660 253,609,994 94.855 57.19 57.19 57.22 55.83 57.67 4,450,972 56.979 3.09%
2019-03-14 0 92.35 92.35 92.40 91.50 94.35 1,805,200 166,840,901 92.422 55.47 55.47 55.50 54.96 56.68 3,005,204 55.517 -0.54%
2019-03-13 0 92.85 92.65 92.85 91.35 92.85 1,375,381 127,010,268 92.346 55.77 55.65 55.77 54.87 55.77 2,289,664 55.471 0.49%
2019-03-12 0 92.40 92.35 92.40 91.90 92.80 799,176 73,779,070 92.319 55.50 55.47 55.50 55.20 55.74 1,330,427 55.455 1.20%
2019-03-11 0 91.30 91.30 91.35 90.70 91.50 806,489 73,476,647 91.107 54.84 54.84 54.87 54.48 54.96 1,342,601 54.727 0.00%
2019-03-08 0 91.30 91.30 91.35 90.95 92.00 1,309,045 119,710,820 91.449 54.84 54.84 54.87 54.63 55.26 2,179,231 54.933 -1.83%
2019-03-07 0 93.00 93.00 93.05 92.80 94.10 990,978 92,448,795 93.290 55.86 55.86 55.89 55.74 56.53 1,649,729 56.039 -0.16%
2019-03-06 0 93.15 93.15 93.20 92.10 93.65 708,709 66,017,219 93.151 55.95 55.95 55.98 55.32 56.25 1,179,822 55.955 0.59%
2019-03-05 0 92.60 92.60 92.65 92.00 94.15 1,199,379 111,680,506 93.115 55.62 55.62 55.65 55.26 56.56 1,996,665 55.934 -1.44%
2019-03-04 0 93.95 93.80 93.95 92.65 95.00 962,235 90,176,621 93.716 56.43 56.34 56.43 55.65 57.07 1,601,879 56.294 0.54%
2019-03-01 0 93.45 93.40 93.45 92.60 94.30 1,122,434 104,789,353 93.359 56.13 56.10 56.13 55.62 56.65 1,868,570 56.080 0.11%
2019-02-28 0 93.35 93.25 93.35 92.95 94.65 2,314,273 216,801,957 93.680 56.07 56.01 56.07 55.83 56.86 3,852,683 56.273 -0.69%
2019-02-27 0 94.00 93.95 94.00 93.05 94.25 1,826,037 171,442,033 93.887 56.46 56.43 56.46 55.89 56.62 3,039,893 56.397 0.05%
2019-02-26 0 93.95 93.95 94.05 93.85 94.75 939,503 88,520,844 94.221 56.43 56.43 56.50 56.37 56.92 1,564,036 56.598 -0.37%
2019-02-25 0 94.30 94.25 94.30 93.85 94.95 760,938 71,809,393 94.370 56.65 56.62 56.65 56.37 57.04 1,266,771 56.687 -0.21%
2019-02-22 0 94.50 94.45 94.50 93.85 95.00 1,514,491 143,281,720 94.607 56.77 56.74 56.77 56.37 57.07 2,521,247 56.830 0.69%
2019-02-21 0 93.85 93.80 93.85 92.00 95.00 2,858,638 268,300,093 93.856 56.37 56.34 56.37 55.26 57.07 4,758,914 56.378 1.62%
2019-02-20 0 92.35 92.25 92.35 91.00 92.35 1,864,180 171,436,489 91.963 55.47 55.41 55.47 54.66 55.47 3,103,391 55.242 1.65%
2019-02-19 0 90.85 90.85 90.90 90.40 91.50 1,349,453 122,613,962 90.862 54.57 54.57 54.60 54.30 54.96 2,246,500 54.580 0.50%
2019-02-18 0 90.40 90.40 90.50 90.20 91.70 1,557,372 141,219,560 90.678 54.30 54.30 54.36 54.18 55.08 2,592,633 54.470 -0.77%
2019-02-15 0 91.10 91.10 91.15 90.75 92.60 1,181,381 107,797,993 91.247 54.72 54.72 54.75 54.51 55.62 1,966,702 54.812 -1.67%
2019-02-14 0 92.65 92.65 92.70 91.45 92.90 1,171,251 108,316,655 92.479 55.65 55.65 55.68 54.93 55.80 1,949,839 55.552 0.38%
2019-02-13 0 92.30 92.30 92.35 91.65 92.90 1,047,686 96,814,008 92.407 55.44 55.44 55.47 55.05 55.80 1,744,134 55.508 -0.22%
2019-02-12 0 92.50 92.45 92.50 91.65 92.85 1,461,264 134,903,453 92.320 55.56 55.53 55.56 55.05 55.77 2,432,637 55.456 1.04%
2019-02-11 0 91.55 91.50 91.55 90.35 91.60 754,889 68,877,304 91.242 54.99 54.96 54.99 54.27 55.02 1,256,700 54.808 0.49%
2019-02-08 0 91.10 91.10 91.40 89.15 91.50 1,494,909 135,669,085 90.754 54.72 54.72 54.90 53.55 54.96 2,488,648 54.515 -0.98%
2019-02-04 0 92.00 91.75 92.00 89.20 92.05 1,020,146 93,472,814 91.627 55.26 55.11 55.26 53.58 55.29 1,698,287 55.039 1.10%
2019-02-01 0 91.00 90.95 91.00 90.55 93.00 1,135,001 103,620,164 91.295 54.66 54.63 54.66 54.39 55.86 1,889,491 54.840 -1.83%
2019-01-31 0 92.70 92.65 92.70 91.10 92.70 2,117,900 194,880,658 92.016 55.68 55.65 55.68 54.72 55.68 3,525,771 55.273 1.70%
2019-01-30 0 91.15 91.15 91.30 90.55 92.00 1,244,173 113,802,999 91.469 54.75 54.75 54.84 54.39 55.26 2,071,235 54.945 0.22%
2019-01-29 0 90.95 90.95 91.00 90.00 91.50 1,480,612 134,722,485 90.991 54.63 54.63 54.66 54.06 54.96 2,464,847 54.658 0.17%
2019-01-28 0 90.80 90.75 90.80 90.50 92.50 1,487,411 135,117,073 90.840 54.54 54.51 54.54 54.36 55.56 2,476,165 54.567 -1.04%
2019-01-25 0 91.75 91.70 91.75 91.25 92.90 1,502,102 137,891,821 91.799 55.11 55.08 55.11 54.81 55.80 2,500,622 55.143 0.55%
2019-01-24 0 91.25 91.20 91.25 90.30 91.80 1,767,007 161,127,701 91.187 54.81 54.78 54.81 54.24 55.14 2,941,623 54.775 1.84%
2019-01-23 0 89.60 89.60 89.65 88.60 91.20 1,673,353 150,889,259 90.172 53.82 53.82 53.85 53.22 54.78 2,785,712 54.165 0.56%
2019-01-22 0 89.10 89.05 89.10 88.70 89.65 1,539,958 137,219,560 89.106 53.52 53.49 53.52 53.28 53.85 2,563,643 53.525 -0.11%
2019-01-21 0 89.20 89.15 89.20 88.80 90.00 1,137,838 101,482,320 89.189 53.58 53.55 53.58 53.34 54.06 1,894,214 53.575 -1.65%
2019-01-18 0 90.70 90.65 90.70 90.00 91.20 1,598,656 144,945,788 90.667 54.48 54.45 54.48 54.06 54.78 2,661,360 54.463 1.11%
2019-01-17 0 89.70 89.65 89.70 89.10 90.50 1,221,943 109,768,734 89.831 53.88 53.85 53.88 53.52 54.36 2,034,228 53.961 0.11%
2019-01-16 0 89.60 89.55 89.60 87.15 89.90 1,697,787 151,641,737 89.317 53.82 53.79 53.82 52.35 54.00 2,826,389 53.652 1.59%
2019-01-15 0 88.20 88.20 88.35 85.80 88.50 1,636,856 143,851,451 87.883 52.98 52.98 53.07 51.54 53.16 2,724,954 52.790 1.09%
2019-01-14 0 87.25 87.25 87.30 85.85 87.50 934,024 81,170,995 86.905 52.41 52.41 52.44 51.57 52.56 1,554,915 52.203 -0.17%
2019-01-11 0 87.40 87.25 87.40 85.70 87.45 1,082,445 94,091,440 86.925 52.50 52.41 52.50 51.48 52.53 1,801,999 52.215 0.06%
2019-01-10 0 87.35 87.05 87.35 85.65 87.40 1,634,874 142,090,634 86.912 52.47 52.29 52.47 51.45 52.50 2,721,654 52.207 1.57%
2019-01-09 0 86.00 85.95 86.00 83.75 86.50 3,180,347 272,760,316 85.764 51.66 51.63 51.66 50.31 51.96 5,294,478 51.518 3.37%
2019-01-08 0 83.20 83.20 83.25 81.75 83.95 1,232,822 102,446,223 83.099 49.98 49.98 50.01 49.11 50.43 2,052,339 49.917 0.97%
2019-01-07 0 82.40 82.40 82.60 81.25 82.90 986,013 81,363,433 82.518 49.50 49.50 49.62 48.81 49.80 1,641,464 49.568 0.73%
2019-01-04 0 81.80 81.75 81.80 79.50 81.90 886,704 72,139,124 81.356 49.14 49.11 49.14 47.75 49.20 1,476,139 48.870 2.89%
2019-01-03 0 79.50 79.50 79.60 79.00 80.25 933,269 74,196,989 79.502 47.75 47.75 47.82 47.45 48.21 1,553,658 47.756 -0.44%
2019-01-02 0 79.85 79.80 79.85 79.25 83.30 1,330,026 106,525,987 80.093 47.97 47.94 47.97 47.60 50.04 2,214,159 48.111 -3.45%
2018-12-31 0 82.70 82.65 82.70 82.55 83.35 358,723 29,714,919 82.835 49.68 49.65 49.68 49.59 50.07 597,184 49.758 -0.06%
2018-12-28 0 82.75 82.60 82.75 82.15 83.55 521,668 43,130,054 82.677 49.71 49.62 49.71 49.35 50.19 868,446 49.663 -0.54%
2018-12-27 0 83.20 83.15 83.20 82.30 84.50 651,008 54,311,998 83.428 49.98 49.95 49.98 49.44 50.76 1,083,765 50.114 -0.18%
2018-12-24 0 83.35 83.05 83.35 82.05 83.50 317,646 26,283,665 82.745 50.07 49.89 50.07 49.29 50.16 528,801 49.704 0.24%
2018-12-21 0 83.15 83.15 83.30 82.30 83.60 1,346,750 111,941,476 83.120 49.95 49.95 50.04 49.44 50.22 2,242,000 49.929 -0.48%
2018-12-20 0 83.55 83.45 83.55 82.60 84.00 787,951 65,674,167 83.348 50.19 50.13 50.19 49.62 50.46 1,311,740 50.066 -0.06%
2018-12-19 0 83.60 83.60 83.65 83.45 85.40 820,192 68,725,015 83.791 50.22 50.22 50.25 50.13 51.30 1,365,414 50.333 -0.65%
2018-12-18 0 84.15 84.10 84.15 83.55 84.85 1,016,303 85,544,525 84.172 50.55 50.52 50.55 50.19 50.97 1,691,889 50.562 -0.30%
2018-12-17 0 84.40 84.20 84.40 83.35 84.50 1,023,133 86,114,327 84.167 50.70 50.58 50.70 50.07 50.76 1,703,259 50.559 1.02%
2018-12-14 0 83.55 83.40 83.55 82.70 83.90 1,475,877 123,097,344 83.406 50.19 50.10 50.19 49.68 50.40 2,456,964 50.101 1.27%
2018-12-13 0 82.50 82.40 82.50 81.60 82.60 1,636,942 134,535,793 82.187 49.56 49.50 49.56 49.02 49.62 2,725,097 49.369 0.30%
2018-12-12 0 82.25 81.95 82.25 81.70 82.80 1,528,544 125,576,181 82.154 49.41 49.23 49.41 49.08 49.74 2,544,642 49.349 1.29%
2018-12-11 0 81.20 81.10 81.20 80.20 81.75 1,000,043 81,238,761 81.235 48.78 48.72 48.78 48.18 49.11 1,664,820 48.797 0.00%
2018-12-10 0 81.20 81.10 81.20 80.70 81.95 1,048,134 85,065,335 81.159 48.78 48.72 48.78 48.48 49.23 1,744,880 48.751 -0.92%
2018-12-07 0 81.95 81.90 81.95 81.75 85.80 2,419,157 200,372,891 82.828 49.23 49.20 49.23 49.11 51.54 4,027,288 49.754 -1.03%
2018-12-06 0 82.80 82.80 82.85 81.85 83.75 2,000,140 165,679,438 82.834 49.74 49.74 49.77 49.17 50.31 3,329,730 49.758 -1.43%
2018-12-05 0 84.00 83.95 84.00 83.35 84.45 1,639,077 138,160,719 84.292 50.46 50.43 50.46 50.07 50.73 2,728,651 50.633 -1.23%
2018-12-04 0 85.05 85.00 85.05 84.15 85.90 2,193,113 186,157,685 84.883 51.09 51.06 51.09 50.55 51.60 3,650,982 50.988 -1.56%
2018-12-03 0 86.40 86.40 86.45 86.40 88.45 2,577,249 224,111,835 86.958 51.90 51.90 51.93 51.90 53.13 4,290,472 52.235 -0.12%
2018-11-30 0 86.50 86.45 86.50 86.30 87.50 2,050,988 177,862,908 86.721 51.96 51.93 51.96 51.84 52.56 3,414,379 52.092 0.17%
2018-11-29 0 86.35 86.35 86.40 86.20 87.40 1,705,563 147,752,704 86.630 51.87 51.87 51.90 51.78 52.50 2,839,334 52.038 -0.58%
2018-11-28 0 86.85 86.85 86.90 86.50 87.80 3,010,989 261,621,444 86.889 52.17 52.17 52.20 51.96 52.74 5,012,540 52.193 -0.12%
2018-11-27 0 86.95 86.90 86.95 86.50 88.25 1,302,808 113,496,865 87.117 52.23 52.20 52.23 51.96 53.01 2,168,848 52.330 -0.40%
2018-11-26 0 87.30 87.30 87.40 85.65 88.00 2,024,500 176,888,789 87.374 52.44 52.44 52.50 51.45 52.86 3,370,284 52.485 2.11%
2018-11-23 0 85.50 85.50 85.60 85.20 86.60 1,104,235 94,674,805 85.738 51.36 51.36 51.42 51.18 52.02 1,838,274 51.502 -1.27%
2018-11-22 0 86.60 86.60 86.65 86.45 87.95 1,592,488 138,704,421 87.099 52.02 52.02 52.05 51.93 52.83 2,651,092 52.320 -1.25%
2018-11-21 0 87.70 87.65 87.70 86.30 87.75 1,541,380 134,504,891 87.263 52.68 52.65 52.68 51.84 52.71 2,566,010 52.418 1.10%
2018-11-20 0 86.75 86.75 86.80 86.60 89.30 1,332,046 116,732,348 87.634 52.11 52.11 52.14 52.02 53.64 2,217,522 52.641 -1.81%
2018-11-19 0 88.35 88.30 88.35 86.75 88.45 1,544,666 135,636,142 87.809 53.07 53.04 53.07 52.11 53.13 2,571,481 52.746 1.55%
2018-11-16 0 87.00 86.95 87.00 86.20 87.10 1,111,618 96,407,441 86.727 52.26 52.23 52.26 51.78 52.32 1,850,565 52.096 0.46%
2018-11-15 0 86.60 86.55 86.60 84.75 86.80 1,561,558 134,528,859 86.150 52.02 51.99 52.02 50.91 52.14 2,599,602 51.750 1.35%
2018-11-14 0 85.45 85.40 85.45 84.45 86.45 1,138,202 97,381,768 85.558 51.33 51.30 51.33 50.73 51.93 1,894,820 51.394 0.89%
2018-11-13 0 84.70 84.65 84.70 82.10 85.00 1,281,420 107,552,675 83.932 50.88 50.85 50.88 49.32 51.06 2,133,242 50.417 0.89%
2018-11-12 0 83.95 83.95 84.05 83.05 84.70 1,028,660 86,299,155 83.895 50.43 50.43 50.49 49.89 50.88 1,712,460 50.395 0.84%
2018-11-09 0 83.25 83.20 83.25 82.15 85.15 1,550,129 129,079,935 83.270 50.01 49.98 50.01 49.35 51.15 2,580,575 50.020 -3.42%
2018-11-08 0 86.20 86.15 86.20 85.15 86.45 1,404,197 120,859,432 86.070 51.78 51.75 51.78 51.15 51.93 2,337,635 51.702 1.00%
2018-11-07 0 85.35 85.25 85.35 84.10 86.20 1,034,418 88,317,220 85.379 51.27 51.21 51.27 50.52 51.78 1,722,046 51.286 0.12%
2018-11-06 0 85.25 85.20 85.25 82.95 85.45 1,058,362 89,800,699 84.849 51.21 51.18 51.21 49.83 51.33 1,761,907 50.968 2.77%
2018-11-05 0 82.95 82.95 83.00 82.60 85.85 1,344,167 112,630,529 83.792 49.83 49.83 49.86 49.62 51.57 2,237,700 50.333 -3.55%
2018-11-02 0 86.00 85.95 86.00 82.70 86.95 2,641,590 225,778,700 85.471 51.66 51.63 51.66 49.68 52.23 4,397,583 51.342 4.56%
2018-11-01 0 82.25 82.20 82.25 80.95 83.00 1,267,690 104,084,590 82.106 49.41 49.38 49.41 48.63 49.86 2,110,385 49.320 1.11%
2018-10-31 0 81.35 81.30 81.35 80.45 82.10 1,313,292 106,508,030 81.100 48.87 48.84 48.87 48.33 49.32 2,186,301 48.716 -0.06%
2018-10-30 0 81.40 81.40 81.55 81.10 82.25 845,782 69,043,351 81.633 48.90 48.90 48.99 48.72 49.41 1,408,014 49.036 -1.03%
2018-10-29 0 82.25 82.25 82.40 81.60 82.90 1,046,048 85,945,983 82.163 49.41 49.41 49.50 49.02 49.80 1,741,407 49.354 0.37%
2018-10-26 0 81.95 81.95 82.10 81.50 83.10 1,012,506 83,366,768 82.337 49.23 49.23 49.32 48.96 49.92 1,685,568 49.459 -1.32%
2018-10-25 0 83.05 82.95 83.05 82.05 83.10 1,179,152 97,422,582 82.621 49.89 49.83 49.89 49.29 49.92 1,962,992 49.630 -0.12%
2018-10-24 0 83.15 83.15 83.30 82.10 84.35 1,408,155 117,827,909 83.675 49.95 49.95 50.04 49.32 50.67 2,344,224 50.263 0.42%
2018-10-23 0 82.80 82.55 82.80 82.10 84.15 1,796,956 149,486,248 83.189 49.74 49.59 49.74 49.32 50.55 2,991,480 49.971 -1.43%
2018-10-22 0 84.00 83.95 84.00 82.15 84.35 1,719,501 143,429,812 83.414 50.46 50.43 50.46 49.35 50.67 2,862,537 50.106 0.72%
2018-10-19 0 83.40 83.20 83.40 82.10 84.00 1,332,737 111,072,898 83.342 50.10 49.98 50.10 49.32 50.46 2,218,672 50.063 -0.83%
2018-10-18 0 84.10 84.10 84.25 83.50 84.80 1,445,782 121,888,959 84.307 50.52 50.52 50.61 50.16 50.94 2,406,864 50.642 1.45%
2018-10-16 0 82.90 82.70 82.90 81.20 83.90 1,274,059 105,278,533 82.632 49.80 49.68 49.80 48.78 50.40 2,120,988 49.637 0.55%
2018-10-15 0 82.45 82.30 82.45 81.00 83.00 963,001 79,260,935 82.306 49.53 49.44 49.53 48.66 49.86 1,603,155 49.441 0.79%
2018-10-12 0 81.80 81.75 82.00 75.85 82.40 1,416,947 116,203,072 82.009 49.14 49.11 49.26 45.56 49.50 2,358,861 49.262 -0.79%
2018-10-11 0 82.45 82.40 82.45 82.15 84.75 1,387,595 115,454,469 83.205 49.53 49.50 49.53 49.35 50.91 2,309,997 49.980 -2.71%
2018-10-10 0 84.75 84.75 84.90 84.45 85.75 1,190,010 101,149,489 84.999 50.91 50.91 51.00 50.73 51.51 1,981,068 51.058 0.95%
2018-10-09 0 83.95 83.95 84.10 82.10 84.55 1,279,821 107,241,735 83.794 50.43 50.43 50.52 49.32 50.79 2,130,580 50.335 1.45%
2018-10-08 0 82.75 82.60 82.75 82.10 84.00 660,855 54,922,964 83.109 49.71 49.62 49.71 49.32 50.46 1,100,157 49.923 -0.12%
2018-10-05 0 82.85 82.70 82.85 82.50 84.40 715,770 59,545,486 83.191 49.77 49.68 49.77 49.56 50.70 1,191,577 49.972 -0.90%
2018-10-04 0 83.60 83.60 83.70 83.50 85.60 1,595,109 134,332,892 84.215 50.22 50.22 50.28 50.16 51.42 2,655,456 50.588 -2.22%
2018-10-03 0 85.50 85.45 85.50 82.95 86.40 2,443,678 207,057,861 84.732 51.36 51.33 51.36 49.83 51.90 4,068,110 50.898 4.84%
2018-10-02 0 81.55 81.55 81.60 81.50 86.80 2,458,728 203,891,718 82.926 48.99 48.99 49.02 48.96 52.14 4,093,164 49.813 -4.90%
2018-09-28 0 85.75 85.75 85.85 85.35 86.75 1,039,883 89,283,243 85.859 51.51 51.51 51.57 51.27 52.11 1,731,144 51.575 -0.52%
2018-09-27 0 86.20 86.20 86.25 86.15 87.20 623,508 53,918,811 86.477 51.78 51.78 51.81 51.75 52.38 1,037,984 51.946 -1.15%
2018-09-26 0 87.20 87.15 87.20 86.15 88.45 1,605,168 140,577,214 87.578 52.38 52.35 52.38 51.75 53.13 2,672,201 52.607 1.10%
2018-09-24 0 86.25 86.20 86.25 86.05 89.05 739,563 64,086,118 86.654 51.81 51.78 51.81 51.69 53.49 1,231,187 52.052 -2.32%
2018-09-21 0 88.30 88.10 88.30 86.75 88.50 1,026,158 90,313,328 88.011 53.04 52.92 53.04 52.11 53.16 1,708,295 52.868 0.97%
2018-09-20 0 87.45 87.40 87.45 86.65 87.95 568,335 49,655,551 87.370 52.53 52.50 52.53 52.05 52.83 946,135 52.483 1.16%
2018-09-19 0 86.45 86.45 86.60 86.45 87.60 982,500 85,341,412 86.861 51.93 51.93 52.02 51.93 52.62 1,635,616 52.177 -0.46%
2018-09-18 0 86.85 86.85 87.05 85.60 87.80 1,090,772 94,628,531 86.754 52.17 52.17 52.29 51.42 52.74 1,815,861 52.112 0.46%
2018-09-17 0 86.45 86.45 86.50 86.10 88.30 840,621 72,804,436 86.608 51.93 51.93 51.96 51.72 53.04 1,399,423 52.025 -1.31%
2018-09-14 0 87.60 87.60 87.65 87.20 88.20 873,824 76,654,423 87.723 52.62 52.62 52.65 52.38 52.98 1,454,697 52.694 1.68%
2018-09-13 0 86.15 86.00 86.15 85.15 86.15 668,750 57,282,587 85.656 51.75 51.66 51.75 51.15 51.75 1,113,301 51.453 1.23%
2018-09-12 0 85.10 85.10 85.20 83.05 85.55 588,649 49,889,685 84.753 51.12 51.12 51.18 49.89 51.39 979,953 50.910 0.47%
2018-09-11 0 84.70 84.50 84.70 83.45 86.10 1,123,082 94,721,985 84.341 50.88 50.76 50.88 50.13 51.72 1,869,649 50.663 0.00%
2018-09-10 0 84.70 84.65 84.70 83.85 85.70 835,233 70,735,571 84.690 50.88 50.85 50.88 50.37 51.48 1,390,453 50.872 -0.82%
2018-09-07 0 85.40 85.40 85.50 84.55 87.00 1,425,894 122,001,810 85.562 51.30 51.30 51.36 50.79 52.26 2,373,755 51.396 -0.81%
2018-09-06 0 86.10 85.90 86.10 85.00 87.85 1,418,971 122,275,438 86.172 51.72 51.60 51.72 51.06 52.77 2,362,230 51.763 -0.17%
2018-09-05 0 86.25 86.10 86.25 85.95 89.75 1,447,252 126,284,550 87.258 51.81 51.72 51.81 51.63 53.91 2,409,311 52.415 -2.71%
2018-09-04 0 89.85 89.75 89.85 88.95 90.30 521,823 46,767,149 89.623 53.25 53.19 53.25 52.72 53.52 880,463 53.117 0.45%
2018-09-03 0 89.45 89.30 89.45 88.60 89.80 515,376 45,929,900 89.119 53.01 52.93 53.01 52.51 53.22 869,585 52.818 0.79%
2018-08-31 0 88.75 88.75 88.90 88.60 90.25 1,380,597 122,972,933 89.072 52.60 52.60 52.69 52.51 53.49 2,329,458 52.790 -2.42%
2018-08-30 0 90.95 90.85 90.95 90.05 91.80 1,113,274 100,916,319 90.648 53.90 53.84 53.90 53.37 54.41 1,878,409 53.724 0.11%
2018-08-29 0 90.85 90.70 90.85 89.50 90.85 1,023,284 92,444,694 90.341 53.84 53.76 53.84 53.04 53.84 1,726,570 53.542 1.51%
2018-08-28 0 89.50 89.50 89.55 89.20 91.35 886,762 79,632,198 89.801 53.04 53.04 53.07 52.87 54.14 1,496,219 53.222 -0.94%
2018-08-27 0 90.35 90.35 90.40 89.50 90.80 1,355,926 122,330,329 90.219 53.55 53.55 53.58 53.04 53.81 2,287,831 53.470 1.92%
2018-08-24 0 88.65 88.65 88.70 88.50 89.65 1,172,393 104,351,999 89.008 52.54 52.54 52.57 52.45 53.13 1,978,159 52.752 -0.11%
2018-08-23 0 88.75 88.70 88.75 88.05 91.30 2,529,895 226,735,096 89.622 52.60 52.57 52.60 52.18 54.11 4,268,650 53.116 -1.88%
2018-08-22 0 90.45 90.40 90.45 89.70 91.40 1,099,484 99,276,351 90.294 53.61 53.58 53.61 53.16 54.17 1,855,141 53.514 -0.60%
2018-08-21 0 91.00 90.95 91.00 90.10 91.80 1,212,558 110,006,609 90.723 53.93 53.90 53.93 53.40 54.41 2,045,929 53.769 0.00%
2018-08-20 0 91.00 90.90 91.00 90.45 92.00 2,316,286 210,895,543 91.049 53.93 53.87 53.93 53.61 54.53 3,908,231 53.962 0.28%
2018-08-17 0 90.75 90.70 90.75 89.95 91.75 2,368,261 214,770,150 90.687 53.78 53.76 53.78 53.31 54.38 3,995,927 53.747 0.83%
2018-08-16 0 90.00 90.00 90.10 88.80 90.70 2,230,916 201,151,743 90.166 53.34 53.34 53.40 52.63 53.76 3,764,187 53.438 1.47%
2018-08-15 0 88.70 88.65 88.70 88.05 91.95 2,713,742 241,545,343 89.008 52.57 52.54 52.57 52.18 54.50 4,578,852 52.752 0.74%
2018-08-14 0 88.05 88.00 88.05 87.60 88.70 1,816,748 160,041,261 88.092 52.18 52.15 52.18 51.92 52.57 3,065,369 52.209 0.17%
2018-08-13 0 87.90 87.75 87.90 86.50 88.10 1,355,422 118,619,666 87.515 52.10 52.01 52.10 51.27 52.21 2,286,981 51.867 -0.11%
2018-08-10 0 88.00 87.80 88.00 86.90 88.15 1,631,887 142,835,591 87.528 52.15 52.04 52.15 51.50 52.24 2,753,456 51.875 1.09%
2018-08-09 0 87.05 87.00 87.05 85.20 87.50 1,240,296 107,902,530 86.997 51.59 51.56 51.59 50.50 51.86 2,092,731 51.561 0.29%
2018-08-08 0 86.80 86.80 86.90 86.55 88.50 2,165,285 188,467,559 87.041 51.44 51.44 51.50 51.30 52.45 3,653,449 51.586 0.00%
2018-08-07 0 86.80 86.75 86.80 84.50 87.00 1,546,494 132,942,333 85.964 51.44 51.41 51.44 50.08 51.56 2,609,374 50.948 2.72%
2018-08-06 0 84.50 84.45 84.50 84.10 85.25 906,842 76,774,152 84.661 50.08 50.05 50.08 49.84 50.53 1,530,099 50.176 -0.88%
2018-08-03 0 85.25 85.15 85.25 84.20 85.25 1,509,143 127,851,722 84.718 50.53 50.47 50.53 49.90 50.53 2,546,352 50.210 1.43%
2018-08-02 0 84.05 83.95 84.05 83.75 85.20 1,631,466 137,556,509 84.315 49.81 49.75 49.81 49.64 50.50 2,752,745 49.971 -1.06%
2018-08-01 0 84.95 84.95 85.00 84.30 85.50 1,344,082 114,230,756 84.988 50.35 50.35 50.38 49.96 50.67 2,267,847 50.370 -0.18%
2018-07-31 0 85.10 84.95 85.10 84.30 85.30 1,717,305 145,813,227 84.908 50.44 50.35 50.44 49.96 50.55 2,897,580 50.322 0.00%
2018-07-30 0 85.10 85.10 85.15 84.60 85.80 791,786 67,436,945 85.171 50.44 50.44 50.47 50.14 50.85 1,335,967 50.478 0.29%
2018-07-27 0 84.85 84.80 84.85 83.55 85.30 962,770 81,427,671 84.576 50.29 50.26 50.29 49.52 50.55 1,624,466 50.126 0.53%
2018-07-26 0 84.40 84.35 84.40 83.50 84.45 1,084,857 91,162,241 84.032 50.02 49.99 50.02 49.49 50.05 1,830,461 49.803 0.96%
2018-07-25 0 83.60 83.60 83.65 82.65 83.70 712,138 59,283,536 83.247 49.55 49.55 49.58 48.98 49.61 1,201,579 49.338 1.52%
2018-07-24 0 82.35 82.35 82.45 82.00 83.15 1,001,079 82,569,281 82.480 48.81 48.81 48.87 48.60 49.28 1,689,104 48.883 0.12%
2018-07-23 0 82.25 82.20 82.25 81.55 84.20 1,814,135 149,114,165 82.196 48.75 48.72 48.75 48.33 49.90 3,060,960 48.715 -3.24%
2018-07-20 0 85.00 84.90 85.00 83.60 85.00 1,211,029 102,425,518 84.577 50.38 50.32 50.38 49.55 50.38 2,043,349 50.126 1.67%
2018-07-19 0 83.60 83.45 83.60 83.25 84.65 638,524 53,448,788 83.707 49.55 49.46 49.55 49.34 50.17 1,077,371 49.610 0.24%
2018-07-18 0 83.40 83.40 83.65 83.40 84.50 977,740 81,993,339 83.860 49.43 49.43 49.58 49.43 50.08 1,649,724 49.701 -0.95%
2018-07-17 0 84.20 83.90 84.20 83.50 84.70 731,080 61,384,564 83.964 49.90 49.72 49.90 49.49 50.20 1,233,539 49.763 0.30%
2018-07-16 0 83.95 83.90 83.95 82.45 84.05 885,533 73,717,313 83.246 49.75 49.72 49.75 48.87 49.81 1,494,145 49.337 1.08%
2018-07-13 0 83.05 83.00 83.05 82.90 84.90 1,180,551 98,545,128 83.474 49.22 49.19 49.22 49.13 50.32 1,991,924 49.472 -1.37%
2018-07-12 0 84.20 84.15 84.20 83.55 84.75 1,014,864 85,508,537 84.256 49.90 49.87 49.90 49.52 50.23 1,712,363 49.936 0.12%
2018-07-11 0 84.10 84.00 84.10 83.25 84.45 1,405,762 117,793,422 83.793 49.84 49.78 49.84 49.34 50.05 2,371,919 49.662 -2.38%
2018-07-10 0 86.15 86.15 86.20 86.10 87.25 964,873 83,529,612 86.571 51.06 51.06 51.09 51.03 51.71 1,628,014 51.308 0.12%
2018-07-09 0 86.05 86.00 86.05 85.80 87.70 1,291,955 111,842,751 86.569 51.00 50.97 51.00 50.85 51.98 2,179,894 51.307 0.06%
2018-07-06 0 86.00 85.95 86.00 84.10 86.10 1,771,932 151,011,489 85.224 50.97 50.94 50.97 49.84 51.03 2,989,751 50.510 1.96%
2018-07-05 0 84.35 84.30 84.35 83.95 85.35 1,288,048 108,949,501 84.585 49.99 49.96 49.99 49.75 50.58 2,173,302 50.131 -0.24%
2018-07-04 0 84.55 84.45 84.55 84.00 86.10 875,059 73,827,086 84.368 50.11 50.05 50.11 49.78 51.03 1,476,472 50.002 -1.86%
2018-07-03 0 86.15 86.10 86.15 82.85 86.20 2,248,525 190,422,890 84.688 51.06 51.03 51.06 49.10 51.09 3,793,899 50.192 3.67%
2018-06-29 0 83.10 83.10 83.15 82.65 85.00 2,475,600 206,396,105 83.372 49.25 49.25 49.28 48.98 50.38 4,177,039 49.412 -1.36%
2018-06-28 0 84.25 84.15 84.25 83.05 84.95 1,926,388 161,696,440 83.938 49.93 49.87 49.93 49.22 50.35 3,250,362 49.747 0.60%
2018-06-27 0 83.75 83.55 83.75 83.20 85.30 1,152,783 96,848,573 84.013 49.64 49.52 49.64 49.31 50.55 1,945,072 49.792 0.24%
2018-06-26 0 83.55 83.50 83.55 82.75 84.45 2,328,156 195,269,455 83.873 49.52 49.49 49.52 49.04 50.05 3,928,259 49.709 -1.24%
2018-06-25 0 84.60 84.55 84.60 84.20 85.85 1,512,154 128,202,736 84.782 50.14 50.11 50.14 49.90 50.88 2,551,432 50.247 -0.94%
2018-06-22 0 85.40 85.35 85.40 84.85 86.00 1,294,007 110,425,279 85.336 50.61 50.58 50.61 50.29 50.97 2,183,356 50.576 -0.64%
2018-06-21 0 85.95 85.90 85.95 84.85 86.50 3,255,810 278,682,826 85.596 50.94 50.91 50.94 50.29 51.27 5,493,474 50.730 0.47%
2018-06-20 0 85.55 85.55 85.65 83.00 86.35 2,461,067 209,007,218 84.925 50.70 50.70 50.76 49.19 51.18 4,152,517 50.333 1.85%
2018-06-19 0 84.00 83.95 84.00 82.95 86.85 3,993,902 333,999,644 83.627 49.78 49.75 49.78 49.16 51.47 6,738,844 49.563 0.90%
2018-06-15 0 83.25 83.10 83.25 82.90 83.70 3,812,007 317,508,603 83.292 49.34 49.25 49.34 49.13 49.61 6,431,936 49.364 0.30%
2018-06-14 0 83.00 83.00 83.10 82.80 83.60 2,343,055 194,745,828 83.116 49.19 49.19 49.25 49.07 49.55 3,953,398 49.260 -0.18%
2018-06-13 0 83.15 83.10 83.15 82.20 83.80 1,786,118 148,222,177 82.986 49.28 49.25 49.28 48.72 49.67 3,013,687 49.183 0.48%
2018-06-12 0 82.75 82.75 82.80 82.40 83.80 1,212,995 100,547,955 82.892 49.04 49.04 49.07 48.84 49.67 2,046,666 49.128 0.36%
2018-06-11 0 82.45 82.45 82.55 82.15 83.65 1,649,268 136,494,902 82.761 48.87 48.87 48.92 48.69 49.58 2,782,782 49.050 -0.96%
2018-06-08 0 83.25 83.00 83.25 82.60 83.50 1,307,448 108,728,075 83.161 49.34 49.19 49.34 48.95 49.49 2,206,035 49.287 0.06%
2018-06-07 0 83.20 83.20 83.25 82.30 83.20 1,560,845 129,365,054 82.881 49.31 49.31 49.34 48.78 49.31 2,633,588 49.121 0.91%
2018-06-06 0 82.45 82.35 82.45 81.75 82.45 1,568,157 128,779,738 82.122 48.87 48.81 48.87 48.45 48.87 2,645,925 48.671 1.10%
2018-06-05 0 81.55 81.55 81.60 80.50 82.50 1,948,991 158,823,712 81.490 48.33 48.33 48.36 47.71 48.90 3,288,500 48.297 1.43%
2018-06-04 0 80.40 80.40 80.50 80.20 81.00 804,320 64,858,012 80.637 47.65 47.65 47.71 47.53 48.01 1,357,116 47.791 -0.31%
2018-06-01 0 80.65 80.50 80.65 80.10 81.00 1,779,155 143,319,237 80.555 47.80 47.71 47.80 47.47 48.01 3,001,939 47.742 -0.31%
2018-05-31 0 80.90 80.70 80.90 79.00 80.90 2,300,845 184,898,225 80.361 47.95 47.83 47.95 46.82 47.95 3,882,177 47.627 2.02%
2018-05-30 0 79.30 79.20 79.30 78.70 79.85 1,343,924 106,423,641 79.189 47.00 46.94 47.00 46.64 47.32 2,267,581 46.933 -0.69%
2018-05-29 0 79.85 79.80 79.85 79.45 80.00 981,878 78,285,596 79.730 47.32 47.29 47.32 47.09 47.41 1,656,706 47.254 0.31%
2018-05-28 0 79.60 79.50 79.60 78.75 79.80 443,209 35,192,959 79.405 47.18 47.12 47.18 46.67 47.29 747,819 47.061 0.57%
2018-05-25 0 79.15 79.10 79.15 78.95 80.10 947,488 75,139,062 79.303 46.91 46.88 46.91 46.79 47.47 1,598,681 47.001 -0.25%
2018-05-24 0 79.35 79.15 79.35 78.30 79.90 1,175,398 92,941,971 79.073 47.03 46.91 47.03 46.41 47.35 1,983,229 46.864 0.70%
2018-05-23 0 78.80 78.60 78.80 78.00 79.60 1,281,102 100,910,325 78.768 46.70 46.58 46.70 46.23 47.18 2,161,582 46.684 -0.94%
2018-05-21 0 79.55 79.40 79.55 78.75 79.70 736,471 58,374,069 79.262 47.15 47.06 47.15 46.67 47.24 1,242,635 46.976 0.32%
2018-05-18 0 79.30 79.05 79.30 77.80 79.50 2,017,467 158,867,971 78.746 47.00 46.85 47.00 46.11 47.12 3,404,038 46.670 1.93%
2018-05-17 0 77.80 77.80 77.85 77.80 80.20 1,411,378 110,799,169 78.504 46.11 46.11 46.14 46.11 47.53 2,381,395 46.527 -1.95%
2018-05-16 0 79.35 79.10 79.35 77.65 79.80 1,387,246 109,577,882 78.990 47.03 46.88 47.03 46.02 47.29 2,340,677 46.815 -1.00%
2018-05-15 0 80.15 80.15 80.20 78.00 80.50 1,564,203 125,150,436 80.009 47.50 47.50 47.53 46.23 47.71 2,639,254 47.419 0.19%
2018-05-14 0 80.00 80.00 80.05 79.10 80.15 1,779,681 141,929,283 79.750 47.41 47.41 47.44 46.88 47.50 3,002,826 47.265 1.07%
2018-05-11 0 79.15 79.10 79.15 77.15 79.50 2,385,325 187,924,945 78.784 46.91 46.88 46.91 45.72 47.12 4,024,719 46.693 2.99%
2018-05-10 0 76.85 76.75 76.85 76.30 77.80 786,077 60,437,270 76.885 45.55 45.49 45.55 45.22 46.11 1,326,335 45.567 -0.52%
2018-05-09 0 77.25 77.05 77.25 76.55 77.35 963,375 74,074,264 76.890 45.78 45.67 45.78 45.37 45.84 1,625,487 45.571 -0.19%
2018-05-08 0 77.40 77.05 77.40 75.00 77.40 1,317,224 101,037,818 76.705 45.87 45.67 45.87 44.45 45.87 2,222,530 45.461 2.52%
2018-05-07 0 75.50 75.45 75.50 74.90 76.25 664,629 49,971,020 75.186 44.75 44.72 44.75 44.39 45.19 1,121,417 44.561 -0.20%
2018-05-04 0 75.65 75.65 75.70 75.05 76.40 970,912 73,518,972 75.722 44.84 44.84 44.87 44.48 45.28 1,638,204 44.878 -1.43%
2018-05-03 0 76.75 76.65 76.75 75.95 77.10 1,475,289 112,970,695 76.575 45.49 45.43 45.49 45.01 45.69 2,489,231 45.384 -1.35%
2018-05-02 0 77.80 77.75 77.80 76.65 77.85 1,064,768 82,429,031 77.415 46.11 46.08 46.11 45.43 46.14 1,796,565 45.881 -0.26%
2018-04-30 0 78.00 77.90 78.00 75.90 78.00 1,371,627 106,407,508 77.578 46.23 46.17 46.23 44.98 46.23 2,314,323 45.978 3.38%
2018-04-27 0 75.45 75.35 75.45 74.90 75.75 1,255,532 94,532,316 75.293 44.72 44.66 44.72 44.39 44.89 2,118,438 44.624 0.07%
2018-04-26 0 75.40 75.35 75.40 74.90 75.70 1,603,891 120,711,619 75.262 44.69 44.66 44.69 44.39 44.87 2,706,219 44.605 -0.72%
2018-04-25 0 75.95 75.90 75.95 75.35 76.55 1,296,625 98,094,460 75.654 45.01 44.98 45.01 44.66 45.37 2,187,774 44.838 -0.85%
2018-04-24 0 76.60 76.40 76.60 76.15 77.40 1,650,337 126,357,555 76.565 45.40 45.28 45.40 45.13 45.87 2,784,586 45.377 -0.52%
2018-04-23 0 77.00 76.90 77.00 76.20 77.60 1,024,113 78,672,844 76.820 45.64 45.58 45.64 45.16 45.99 1,727,969 45.529 -0.39%
2018-04-20 0 77.30 77.10 77.30 76.90 78.35 1,354,992 104,940,326 77.447 45.81 45.69 45.81 45.58 46.44 2,286,255 45.901 -1.90%
2018-04-19 0 78.80 78.70 78.80 77.65 78.80 1,468,366 115,027,842 78.337 46.70 46.64 46.70 46.02 46.70 2,477,549 46.428 1.29%
2018-04-18 0 77.80 77.70 77.80 77.25 78.70 754,524 58,682,852 77.775 46.11 46.05 46.11 45.78 46.64 1,273,096 46.095 0.39%
2018-04-17 0 77.50 77.35 77.50 77.20 79.70 1,725,312 134,589,235 78.009 45.93 45.84 45.93 45.75 47.24 2,911,090 46.233 -1.08%
2018-04-16 0 78.35 78.25 78.35 77.60 79.80 1,182,526 92,882,973 78.546 46.44 46.38 46.44 45.99 47.29 1,995,256 46.552 -0.32%
2018-04-13 0 78.60 78.55 78.75 78.60 79.95 951,892 75,271,629 79.076 46.58 46.55 46.67 46.58 47.38 1,606,111 46.866 -0.69%
2018-04-12 0 79.15 79.05 79.15 78.50 80.25 1,098,890 87,141,856 79.300 46.91 46.85 46.91 46.52 47.56 1,854,139 46.999 -0.88%
2018-04-11 0 79.85 79.85 79.95 79.35 82.00 1,257,600 100,457,160 79.880 47.32 47.32 47.38 47.03 48.60 2,121,927 47.342 0.57%
2018-04-10 0 80.50 80.50 80.55 79.60 81.05 1,063,975 85,719,991 80.566 47.06 47.06 47.09 46.53 47.38 1,820,098 47.096 -0.06%
2018-04-09 0 80.55 80.55 80.70 80.15 81.20 1,213,253 97,785,052 80.597 47.09 47.09 47.17 46.85 47.47 2,075,462 47.115 0.31%
2018-04-06 0 80.30 80.25 80.30 78.55 80.45 1,356,627 107,887,114 79.526 46.94 46.91 46.94 45.92 47.03 2,320,726 46.489 2.49%
2018-04-04 0 78.35 78.25 78.35 78.30 79.45 1,597,132 125,763,203 78.743 45.80 45.74 45.80 45.77 46.44 2,732,148 46.031 -1.45%
2018-04-03 0 79.50 79.45 79.50 78.05 80.00 1,328,395 105,284,462 79.257 46.47 46.44 46.47 45.63 46.77 2,272,431 46.331 0.44%
2018-03-29 0 79.15 79.15 79.20 79.00 80.65 967,871 76,773,129 79.322 46.27 46.27 46.30 46.18 47.15 1,655,697 46.369 -0.94%
2018-03-28 0 79.90 79.90 80.00 79.60 80.50 2,646,047 211,857,005 80.065 46.71 46.71 46.77 46.53 47.06 4,526,484 46.804 -0.25%
2018-03-27 0 80.10 79.90 80.10 79.30 81.00 1,035,314 82,704,366 79.883 46.82 46.71 46.82 46.36 47.35 1,771,069 46.697 0.75%
2018-03-26 0 79.50 79.50 79.65 79.10 80.55 872,828 69,464,654 79.586 46.47 46.47 46.56 46.24 47.09 1,493,111 46.523 -1.61%
2018-03-23 0 80.80 80.65 80.80 79.00 80.80 1,750,262 139,644,224 79.785 47.23 47.15 47.23 46.18 47.23 2,994,101 46.640 -0.12%
2018-03-22 0 80.90 80.65 80.90 80.55 82.00 1,370,779 111,238,872 81.150 47.29 47.15 47.29 47.09 47.93 2,344,935 47.438 -0.31%
2018-03-21 0 81.15 81.15 81.20 81.00 82.00 1,047,751 85,266,732 81.381 47.44 47.44 47.47 47.35 47.93 1,792,344 47.573 -0.43%
2018-03-20 0 81.50 81.40 81.50 81.00 82.20 1,037,030 84,448,384 81.433 47.64 47.58 47.64 47.35 48.05 1,774,004 47.603 -0.85%
2018-03-19 0 82.20 82.15 82.20 80.50 82.40 1,213,009 99,272,452 81.840 48.05 48.02 48.05 47.06 48.17 2,075,044 47.841 0.80%
2018-03-16 0 81.55 81.55 81.60 81.05 82.55 8,782,852 717,121,805 81.650 47.67 47.67 47.70 47.38 48.26 15,024,463 47.730 0.87%
2018-03-15 0 80.85 80.80 80.85 78.60 80.90 2,563,480 205,620,567 80.211 47.26 47.23 47.26 45.95 47.29 4,385,240 46.889 1.06%
2018-03-14 0 80.00 79.95 80.00 78.65 80.10 1,460,295 116,087,482 79.496 46.77 46.74 46.77 45.98 46.82 2,498,066 46.471 0.00%
2018-03-13 0 80.00 79.85 80.00 79.45 80.50 1,321,282 105,396,820 79.769 46.77 46.68 46.77 46.44 47.06 2,260,263 46.630 -0.62%
2018-03-12 0 80.50 80.30 80.50 78.75 80.50 1,575,372 125,679,071 79.777 47.06 46.94 47.06 46.03 47.06 2,694,924 46.635 2.03%
2018-03-09 0 78.90 78.85 78.90 77.80 78.90 1,273,428 100,165,735 78.658 46.12 46.09 46.12 45.48 46.12 2,178,401 45.981 1.41%
2018-03-08 0 77.80 77.70 77.80 77.00 78.40 1,039,216 80,856,522 77.805 45.48 45.42 45.48 45.01 45.83 1,777,744 45.483 1.30%
2018-03-07 0 76.80 76.75 76.80 76.65 77.45 1,395,892 107,449,092 76.975 44.89 44.87 44.89 44.81 45.27 2,387,895 44.997 -0.97%
2018-03-06 0 77.55 77.55 77.60 77.35 78.50 1,012,190 78,557,020 77.611 45.33 45.33 45.36 45.22 45.89 1,731,512 45.369 0.52%
2018-03-05 0 77.15 77.10 77.15 77.00 79.00 1,391,319 107,981,595 77.611 45.10 45.07 45.10 45.01 46.18 2,380,072 45.369 -1.22%
2018-03-02 0 78.10 78.10 78.20 77.95 79.10 1,448,964 113,200,972 78.125 45.65 45.65 45.71 45.57 46.24 2,478,683 45.670 -1.39%
2018-03-01 0 79.20 79.10 79.20 78.15 79.20 1,100,040 86,528,911 78.660 46.30 46.24 46.30 45.68 46.30 1,881,793 45.982 0.00%
2018-02-28 0 79.20 79.10 79.20 77.95 79.20 2,055,605 161,674,624 78.651 46.30 46.24 46.30 45.57 46.30 3,516,439 45.977 -0.13%
2018-02-27 0 79.30 79.30 79.35 79.00 79.75 1,381,414 109,481,249 79.253 46.36 46.36 46.39 46.18 46.62 2,363,128 46.329 -0.13%
2018-02-26 0 79.40 79.30 79.40 77.25 79.40 2,829,793 222,925,376 78.778 46.41 46.36 46.41 45.16 46.41 4,840,810 46.051 2.45%
2018-02-23 0 77.50 77.45 77.50 75.80 77.55 2,039,053 157,171,302 77.081 45.30 45.27 45.30 44.31 45.33 3,488,124 45.059 2.11%
2018-02-22 0 75.90 75.70 75.90 75.00 76.00 2,022,561 152,993,284 75.643 44.37 44.25 44.37 43.84 44.43 3,459,912 44.219 0.60%
2018-02-21 0 75.45 75.40 75.50 74.80 75.50 1,258,553 94,741,980 75.278 44.11 44.08 44.14 43.73 44.14 2,152,955 44.006 0.20%
2018-02-20 0 75.30 75.25 75.30 74.00 75.55 1,405,920 105,344,210 74.929 44.02 43.99 44.02 43.26 44.16 2,405,049 43.801 1.35%
2018-02-15 0 74.30 74.25 74.30 74.00 75.40 1,502,352 111,663,560 74.326 43.43 43.40 43.43 43.26 44.08 2,570,012 43.449 0.07%
2018-02-14 0 74.25 74.25 74.30 73.45 74.90 1,601,051 118,617,906 74.088 43.40 43.40 43.43 42.94 43.78 2,738,852 43.309 0.95%
2018-02-13 0 73.55 73.50 73.55 73.40 74.50 1,343,913 99,251,605 73.853 43.00 42.97 43.00 42.91 43.55 2,298,977 43.172 -0.74%
2018-02-12 0 74.10 74.10 74.15 73.00 74.55 1,128,126 83,488,606 74.006 43.32 43.32 43.35 42.67 43.58 1,929,839 43.262 0.68%
2018-02-09 0 73.60 73.60 73.65 73.00 74.30 1,951,583 143,587,585 73.575 43.02 43.02 43.05 42.67 43.43 3,338,493 43.010 -1.47%
2018-02-08 0 74.70 74.70 74.75 74.20 75.70 1,130,919 84,520,137 74.736 43.67 43.67 43.70 43.38 44.25 1,934,617 43.688 0.54%
2018-02-07 0 74.30 74.30 74.35 73.60 75.30 2,238,343 166,652,489 74.454 43.43 43.43 43.46 43.02 44.02 3,829,041 43.523 -0.93%
2018-02-06 0 75.00 75.00 75.05 74.40 75.80 1,748,420 131,147,170 75.009 43.84 43.84 43.87 43.49 44.31 2,990,950 43.848 -2.28%
2018-02-05 0 76.75 76.75 76.80 76.45 77.90 798,235 61,370,882 76.883 44.87 44.87 44.89 44.69 45.54 1,365,508 44.944 -2.17%
2018-02-02 0 78.45 78.40 78.45 77.70 78.75 1,160,552 90,896,865 78.322 45.86 45.83 45.86 45.42 46.03 1,985,308 45.785 -0.57%
2018-02-01 0 78.90 78.90 78.95 77.80 79.10 1,277,640 100,499,844 78.661 46.12 46.12 46.15 45.48 46.24 2,185,606 45.983 0.83%
2018-01-31 0 78.25 78.20 78.25 77.75 79.00 1,923,391 150,258,736 78.122 45.74 45.71 45.74 45.45 46.18 3,290,266 45.668 -0.57%
2018-01-30 0 78.70 78.70 78.80 78.25 79.45 1,448,032 114,184,359 78.855 46.01 46.01 46.06 45.74 46.44 2,477,089 46.096 -0.25%
2018-01-29 0 78.90 78.90 79.00 78.90 80.00 1,772,290 140,494,193 79.273 46.12 46.12 46.18 46.12 46.77 3,031,783 46.340 -1.00%
2018-01-26 0 79.70 79.70 79.75 78.95 80.00 1,331,632 106,050,657 79.640 46.59 46.59 46.62 46.15 46.77 2,277,968 46.555 0.69%
2018-01-25 0 79.15 79.05 79.15 78.45 79.55 899,372 71,188,518 79.154 46.27 46.21 46.27 45.86 46.50 1,538,519 46.271 -0.63%
2018-01-24 0 79.65 79.55 79.65 78.50 79.65 1,731,893 137,293,272 79.274 46.56 46.50 46.56 45.89 46.56 2,962,678 46.341 0.50%
2018-01-23 0 79.25 79.20 79.25 78.20 79.55 1,904,340 150,385,209 78.970 46.33 46.30 46.33 45.71 46.50 3,257,676 46.163 1.28%
2018-01-22 0 78.25 78.25 78.30 77.85 78.45 2,170,856 169,415,124 78.041 45.74 45.74 45.77 45.51 45.86 3,713,594 45.620 0.32%
2018-01-19 0 78.00 77.95 78.00 76.90 78.00 1,724,035 133,686,778 77.543 45.60 45.57 45.60 44.95 45.60 2,949,236 45.329 1.17%
2018-01-18 0 77.10 77.10 77.20 77.10 77.50 1,412,449 109,258,468 77.354 45.07 45.07 45.13 45.07 45.30 2,416,218 45.219 -0.52%
2018-01-17 0 77.50 77.40 77.50 76.70 77.55 1,512,957 117,012,259 77.340 45.30 45.25 45.30 44.84 45.33 2,588,153 45.211 0.00%
2018-01-16 0 77.50 77.40 77.50 76.35 77.50 1,083,273 83,522,472 77.102 45.30 45.25 45.30 44.63 45.30 1,853,110 45.072 0.78%
2018-01-15 0 76.90 76.90 76.95 76.55 77.45 1,157,539 88,974,044 76.865 44.95 44.95 44.98 44.75 45.27 1,980,154 44.933 0.39%
2018-01-12 0 76.60 76.60 76.65 76.40 77.50 1,319,285 101,347,840 76.820 44.78 44.78 44.81 44.66 45.30 2,256,846 44.907 -0.58%
2018-01-11 0 77.05 77.05 77.10 76.80 77.85 2,204,816 170,067,202 77.134 45.04 45.04 45.07 44.89 45.51 3,771,688 45.090 -0.96%
2018-01-10 0 77.80 77.70 77.80 77.45 78.00 2,434,870 189,430,977 77.799 45.48 45.42 45.48 45.27 45.60 4,165,232 45.479 -0.26%
2018-01-09 0 78.00 77.95 78.00 77.00 78.00 2,401,007 186,888,212 77.837 45.60 45.57 45.60 45.01 45.60 4,107,304 45.501 0.39%
2018-01-08 0 77.70 77.60 77.70 76.65 77.70 4,230,985 326,571,352 77.186 45.42 45.36 45.42 44.81 45.42 7,237,772 45.120 2.98%
2018-01-05 0 75.45 75.40 75.45 73.75 75.80 6,458,644 478,702,121 74.118 44.11 44.08 44.11 43.11 44.31 11,048,536 43.327 2.65%
2018-01-04 0 73.50 73.45 73.50 73.30 74.00 1,874,808 138,012,674 73.614 42.97 42.94 42.97 42.85 43.26 3,207,157 43.033 0.27%
2018-01-03 0 73.30 73.25 73.30 72.70 73.50 2,369,119 173,382,319 73.184 42.85 42.82 42.85 42.50 42.97 4,052,754 42.781 0.83%
2018-01-02 0 72.70 72.65 72.70 72.50 73.15 1,671,130 121,456,460 72.679 42.50 42.47 42.50 42.38 42.76 2,858,733 42.486 0.48%
2017-12-29 0 72.35 72.30 72.35 72.25 72.80 1,069,267 77,500,427 72.480 42.29 42.26 42.29 42.24 42.56 1,829,151 42.370 -0.62%
2017-12-28 0 72.80 72.75 72.80 72.40 73.05 618,534 44,961,951 72.691 42.56 42.53 42.56 42.32 42.70 1,058,101 42.493 0.41%
2017-12-27 0 72.50 72.45 72.50 72.15 73.10 698,241 50,682,148 72.585 42.38 42.35 42.38 42.18 42.73 1,194,452 42.431 0.28%
2017-12-22 0 72.30 72.25 72.30 72.15 72.60 895,158 64,740,280 72.323 42.26 42.24 42.26 42.18 42.44 1,531,310 42.278 0.21%
2017-12-21 0 72.15 72.10 72.15 71.85 72.30 1,195,875 86,109,718 72.006 42.18 42.15 42.18 42.00 42.26 2,045,734 42.092 -1.10%
2017-12-20 0 72.95 72.90 72.95 72.50 73.00 1,848,550 134,357,493 72.683 42.64 42.62 42.64 42.38 42.67 3,162,238 42.488 -0.34%
2017-12-19 0 73.20 73.15 73.20 73.00 74.40 1,063,743 77,904,952 73.237 42.79 42.76 42.79 42.67 43.49 1,819,701 42.812 0.27%
2017-12-18 0 73.00 72.95 73.00 72.90 73.35 972,430 71,060,835 73.076 42.67 42.64 42.67 42.62 42.88 1,663,496 42.718 -0.07%
2017-12-15 0 73.05 73.05 73.10 73.05 74.35 2,443,429 178,916,320 73.223 42.70 42.70 42.73 42.70 43.46 4,179,873 42.804 -1.42%
2017-12-14 0 74.10 74.05 74.10 73.90 74.45 1,375,113 101,959,024 74.146 43.32 43.29 43.32 43.20 43.52 2,352,349 43.343 1.02%
2017-12-13 0 73.35 73.35 73.40 72.20 73.55 1,722,508 125,767,092 73.014 42.88 42.88 42.91 42.21 43.00 2,946,623 42.682 1.45%
2017-12-12 0 72.30 72.20 72.30 72.10 72.65 1,563,155 113,088,174 72.346 42.26 42.21 42.26 42.15 42.47 2,674,025 42.291 -0.41%
2017-12-11 0 72.60 72.55 72.60 72.50 73.15 1,601,429 116,487,375 72.740 42.44 42.41 42.44 42.38 42.76 2,739,499 42.521 -0.68%
2017-12-08 0 73.10 73.10 73.15 73.00 73.90 2,822,289 206,703,745 73.240 42.73 42.73 42.76 42.67 43.20 4,827,973 42.814 -0.61%
2017-12-07 0 73.55 73.50 73.55 73.50 74.70 1,948,979 143,982,735 73.876 43.00 42.97 43.00 42.97 43.67 3,334,038 43.186 -1.28%
2017-12-06 0 74.50 74.35 74.50 74.30 76.10 1,493,640 111,960,825 74.958 43.55 43.46 43.55 43.43 44.49 2,555,108 43.818 -1.59%
2017-12-05 0 75.70 75.65 75.70 75.30 76.10 1,427,544 108,146,008 75.757 44.25 44.22 44.25 44.02 44.49 2,442,041 44.285 0.33%
2017-12-04 0 75.45 75.45 75.50 74.85 76.15 944,241 71,211,730 75.417 44.11 44.11 44.14 43.76 44.52 1,615,274 44.086 -0.66%
2017-12-01 0 75.95 75.95 76.00 75.20 76.00 1,716,891 129,896,042 75.658 44.40 44.40 44.43 43.96 44.43 2,937,015 44.227 1.13%
2017-11-30 0 75.10 75.05 75.10 74.35 75.50 2,697,943 202,502,831 75.058 43.90 43.87 43.90 43.46 44.14 4,615,260 43.877 -0.27%
2017-11-29 0 75.30 75.25 75.35 74.90 75.85 1,365,803 102,884,542 75.329 44.02 43.99 44.05 43.78 44.34 2,336,423 44.035 -0.33%
2017-11-28 0 75.55 75.45 75.55 74.45 76.10 1,644,012 123,961,791 75.402 44.16 44.11 44.16 43.52 44.49 2,812,344 44.078 0.33%
2017-11-27 0 75.30 75.30 75.35 74.70 75.40 836,739 62,778,277 75.027 44.02 44.02 44.05 43.67 44.08 1,431,375 43.859 0.27%
2017-11-24 0 75.10 75.10 75.15 74.60 75.50 1,560,152 116,993,698 74.989 43.90 43.90 43.93 43.61 44.14 2,668,888 43.836 1.01%
2017-11-23 0 74.35 74.35 74.40 73.95 74.80 889,594 66,126,034 74.333 43.46 43.46 43.49 43.23 43.73 1,521,792 43.453 0.34%
2017-11-22 0 74.10 74.05 74.10 73.40 74.45 1,687,878 125,215,131 74.185 43.32 43.29 43.32 42.91 43.52 2,887,383 43.366 0.07%
2017-11-21 0 74.05 74.05 74.10 73.60 74.55 1,599,198 118,288,984 73.968 43.29 43.29 43.32 43.02 43.58 2,735,682 43.239 -0.74%
2017-11-20 0 74.60 74.55 74.60 74.15 75.75 1,623,710 121,046,180 74.549 43.61 43.58 43.61 43.35 44.28 2,777,614 43.579 -0.07%
2017-11-17 0 74.65 74.50 74.65 73.95 74.95 1,512,681 112,467,145 74.350 43.64 43.55 43.64 43.23 43.81 2,587,681 43.463 0.54%
2017-11-16 0 74.25 74.20 74.25 73.95 75.30 1,805,433 134,144,035 74.300 43.40 43.38 43.40 43.23 44.02 3,088,480 43.434 -0.74%
2017-11-15 0 74.80 74.75 74.80 74.50 75.30 1,569,908 117,371,240 74.763 43.73 43.70 43.73 43.55 44.02 2,685,577 43.704 -0.13%
2017-11-14 0 74.90 74.85 74.90 74.75 75.65 1,489,819 111,707,834 74.981 43.78 43.76 43.78 43.70 44.22 2,548,572 43.832 -0.47%
2017-11-13 0 75.25 75.05 75.25 74.70 76.25 1,672,612 125,410,000 74.979 43.99 43.87 43.99 43.67 44.57 2,861,268 43.830 -1.31%
2017-11-10 0 76.25 76.20 76.25 75.55 76.25 1,907,052 144,826,119 75.942 44.57 44.54 44.57 44.16 44.57 3,262,315 44.394 -1.10%
2017-11-09 0 77.10 77.10 77.15 76.95 77.70 1,413,918 109,256,694 77.272 45.07 45.07 45.10 44.98 45.42 2,418,731 45.171 -0.58%
2017-11-08 0 77.55 77.50 77.55 76.80 77.55 894,743 69,153,267 77.288 45.33 45.30 45.33 44.89 45.33 1,530,600 45.180 0.06%
2017-11-07 0 77.50 77.50 77.55 77.05 77.75 631,518 48,954,258 77.518 45.30 45.30 45.33 45.04 45.45 1,080,312 45.315 0.45%
2017-11-06 0 77.15 77.10 77.15 76.30 77.45 934,768 71,917,013 76.936 45.10 45.07 45.10 44.60 45.27 1,599,069 44.974 -0.32%
2017-11-03 0 77.40 77.40 77.45 77.25 77.65 845,760 65,464,213 77.403 45.25 45.25 45.27 45.16 45.39 1,446,807 45.247 0.19%
2017-11-02 0 77.25 77.20 77.25 77.00 77.45 1,048,657 81,007,755 77.249 45.16 45.13 45.16 45.01 45.27 1,793,894 45.157 0.00%
2017-11-01 0 77.25 77.20 77.25 76.80 77.40 1,159,740 89,495,304 77.168 45.16 45.13 45.16 44.89 45.25 1,983,919 45.110 0.26%
2017-10-31 0 77.05 77.05 77.10 76.85 77.25 2,015,042 155,217,991 77.030 45.04 45.04 45.07 44.92 45.16 3,447,049 45.029 0.33%
2017-10-30 0 76.80 76.80 76.85 76.30 77.00 586,319 45,002,559 76.754 44.89 44.89 44.92 44.60 45.01 1,002,992 44.868 -0.32%
2017-10-27 0 77.05 77.05 77.10 76.65 77.25 983,788 75,812,663 77.062 45.04 45.04 45.07 44.81 45.16 1,682,926 45.048 0.13%
2017-10-26 0 76.95 76.95 77.00 76.55 77.15 1,204,093 92,642,844 76.940 44.98 44.98 45.01 44.75 45.10 2,059,792 44.977 0.07%
2017-10-25 0 76.90 76.85 76.90 76.45 77.15 1,100,660 84,486,053 76.759 44.95 44.92 44.95 44.69 45.10 1,882,854 44.871 -0.13%
2017-10-24 0 77.00 77.00 77.05 76.10 77.10 1,653,138 126,920,470 76.775 45.01 45.01 45.04 44.49 45.07 2,827,955 44.881 0.39%
2017-10-23 0 76.70 76.65 76.70 76.00 76.80 1,652,424 126,315,285 76.442 44.84 44.81 44.84 44.43 44.89 2,826,734 44.686 0.13%
2017-10-20 0 76.60 76.55 76.60 75.95 76.65 1,530,256 116,920,806 76.406 44.78 44.75 44.78 44.40 44.81 2,617,746 44.665 0.79%
2017-10-19 0 76.00 75.90 76.00 75.55 76.90 2,169,572 165,448,553 76.259 44.43 44.37 44.43 44.16 44.95 3,711,397 44.579 -0.52%
2017-10-18 0 76.40 76.40 76.45 76.10 76.85 691,775 52,807,107 76.336 44.66 44.66 44.69 44.49 44.92 1,183,391 44.624 0.00%
2017-10-17 0 76.40 76.35 76.40 76.10 76.70 969,509 74,040,694 76.369 44.66 44.63 44.66 44.49 44.84 1,658,499 44.643 -0.52%
2017-10-16 0 76.80 76.80 76.85 76.10 77.25 996,574 76,638,266 76.902 44.89 44.89 44.92 44.49 45.16 1,704,798 44.954 1.25%
2017-10-13 0 75.85 75.85 75.90 75.85 76.35 1,033,656 78,567,163 76.009 44.34 44.34 44.37 44.34 44.63 1,768,233 44.433 -0.26%
2017-10-12 0 76.05 76.05 76.15 75.70 76.35 1,189,486 90,501,344 76.084 44.46 44.46 44.52 44.25 44.63 2,034,805 44.477 -0.65%
2017-10-11 0 76.55 76.35 76.55 76.00 76.70 1,765,037 134,810,685 76.378 44.75 44.63 44.75 44.43 44.84 3,019,376 44.649 0.33%
2017-10-10 0 76.30 76.25 76.30 75.40 76.55 1,290,780 98,007,395 75.929 44.60 44.57 44.60 44.08 44.75 2,208,084 44.386 0.07%
2017-10-09 0 76.25 76.20 76.25 75.80 76.50 858,192 65,278,208 76.065 44.57 44.54 44.57 44.31 44.72 1,468,074 44.465 -0.07%
2017-10-06 0 76.30 76.30 76.35 76.00 76.80 1,776,280 135,610,916 76.345 44.60 44.60 44.63 44.43 44.89 3,038,609 44.629 -0.13%
2017-10-04 0 76.40 76.35 76.40 76.20 76.80 937,976 71,663,469 76.402 44.66 44.63 44.66 44.54 44.89 1,604,557 44.662 0.46%
2017-10-03 0 76.05 76.00 76.05 75.20 76.10 1,436,564 108,849,970 75.771 44.46 44.43 44.46 43.96 44.49 2,457,471 44.293 0.33%
2017-09-29 0 75.80 75.75 75.80 75.45 76.10 1,752,063 132,498,462 75.624 44.31 44.28 44.31 44.11 44.49 2,997,182 44.208 0.07%
2017-09-28 0 75.75 75.75 75.80 75.55 76.00 1,422,706 107,814,811 75.782 44.28 44.28 44.31 44.16 44.43 2,433,765 44.300 -0.13%
2017-09-27 0 75.85 75.80 75.85 75.75 76.10 1,616,090 122,584,324 75.852 44.34 44.31 44.34 44.28 44.49 2,764,579 44.341 0.07%
2017-09-26 0 75.80 75.75 75.80 75.50 76.15 1,838,368 139,045,967 75.636 44.31 44.28 44.31 44.14 44.52 3,144,820 44.214 -0.59%
2017-09-25 0 76.25 76.25 76.30 75.70 77.35 1,117,917 85,079,217 76.105 44.57 44.57 44.60 44.25 45.22 1,912,375 44.489 -0.65%
2017-09-22 0 76.75 76.75 76.80 76.65 78.30 1,107,987 85,165,325 76.865 44.87 44.87 44.89 44.81 45.77 1,895,388 44.933 -1.22%
2017-09-21 0 77.70 77.65 77.70 77.55 78.85 1,769,661 137,915,950 77.934 45.42 45.39 45.42 45.33 46.09 3,027,286 45.558 -1.21%
2017-09-20 0 78.65 78.65 78.70 78.40 79.95 1,513,025 119,071,832 78.698 45.98 45.98 46.01 45.83 46.74 2,588,269 46.004 -0.94%
2017-09-19 0 79.40 79.35 79.40 79.15 80.20 961,480 76,320,470 79.378 46.41 46.39 46.41 46.27 46.88 1,644,764 46.402 -1.00%
2017-09-18 0 80.20 80.20 80.25 80.00 80.80 1,036,203 83,245,760 80.337 46.88 46.88 46.91 46.77 47.23 1,772,590 46.963 -0.31%
2017-09-15 0 80.45 80.40 80.45 78.80 80.45 2,312,878 185,142,621 80.049 47.03 47.00 47.03 46.06 47.03 3,956,545 46.794 0.88%
2017-09-14 0 79.75 79.75 79.80 79.75 80.50 748,572 59,868,648 79.977 46.62 46.62 46.65 46.62 47.06 1,280,551 46.752 -0.50%
2017-09-13 0 80.15 80.15 80.20 79.95 80.45 678,114 54,381,767 80.196 46.85 46.85 46.88 46.74 47.03 1,160,022 46.880 -0.19%
2017-09-12 0 80.30 80.30 80.35 79.90 80.60 900,661 72,270,003 80.241 46.94 46.94 46.97 46.71 47.12 1,540,724 46.907 -0.31%
2017-09-11 0 80.55 80.50 80.60 79.90 81.05 1,034,519 83,333,357 80.553 47.09 47.06 47.12 46.71 47.38 1,769,709 47.089 0.62%
2017-09-08 0 80.05 80.00 80.05 78.90 80.25 1,769,654 141,317,894 79.856 46.79 46.77 46.79 46.12 46.91 3,027,274 46.682 1.33%
2017-09-07 0 79.00 79.00 79.05 78.80 80.00 965,052 76,310,837 79.074 46.18 46.18 46.21 46.06 46.77 1,650,875 46.224 0.00%
2017-09-06 0 79.00 78.95 79.00 78.45 79.30 939,145 74,010,379 78.806 46.18 46.15 46.18 45.86 46.36 1,606,557 46.068 0.25%
2017-09-05 0 79.80 79.75 79.80 79.60 80.10 461,095 36,779,522 79.766 46.06 46.04 46.06 45.95 46.24 798,786 46.044 -0.25%
2017-09-04 0 80.00 79.90 80.00 79.50 80.40 855,017 68,401,512 80.000 46.18 46.12 46.18 45.89 46.41 1,481,204 46.180 0.06%
2017-09-01 0 79.95 79.80 79.95 79.25 79.95 735,206 58,575,194 79.672 46.15 46.06 46.15 45.75 46.15 1,273,647 45.990 0.38%
2017-08-31 0 79.65 79.55 79.65 78.70 79.80 1,161,125 92,362,902 79.546 45.98 45.92 45.98 45.43 46.06 2,011,495 45.918 0.95%
2017-08-30 0 78.90 78.90 78.95 78.75 79.35 697,669 55,108,735 78.990 45.54 45.54 45.57 45.46 45.80 1,208,619 45.596 -0.06%
2017-08-29 0 78.95 78.75 78.95 78.70 79.30 362,241 28,570,372 78.871 45.57 45.46 45.57 45.43 45.78 627,535 45.528 0.25%
2017-08-28 0 78.75 78.75 78.85 78.55 79.70 1,005,730 79,442,722 78.990 45.46 45.46 45.52 45.34 46.01 1,742,294 45.597 -0.38%
2017-08-25 0 79.05 79.00 79.05 78.50 79.60 876,628 69,382,935 79.148 45.63 45.60 45.63 45.31 45.95 1,518,642 45.687 0.25%
2017-08-24 0 78.85 78.85 78.90 78.15 79.15 961,480 75,574,601 78.602 45.52 45.52 45.54 45.11 45.69 1,665,637 45.373 0.06%
2017-08-22 0 78.80 78.75 78.80 78.35 79.20 726,766 57,327,525 78.880 45.49 45.46 45.49 45.23 45.72 1,259,026 45.533 0.45%
2017-08-21 0 78.45 78.45 78.50 78.10 78.85 728,175 57,127,223 78.453 45.28 45.28 45.31 45.08 45.52 1,261,467 45.286 -0.06%
2017-08-18 0 78.50 78.45 78.50 78.05 78.90 1,221,815 95,903,685 78.493 45.31 45.28 45.31 45.05 45.54 2,116,633 45.310 0.00%
2017-08-17 0 78.50 78.50 78.55 78.45 80.00 2,174,543 171,930,166 79.065 45.31 45.31 45.34 45.28 46.18 3,767,108 45.640 -1.88%
2017-08-16 0 80.00 79.95 80.00 78.80 80.30 1,504,503 120,001,832 79.762 46.18 46.15 46.18 45.49 46.35 2,606,352 46.042 0.82%
2017-08-15 0 79.35 79.35 79.40 79.00 80.05 1,329,222 105,621,556 79.461 45.80 45.80 45.83 45.60 46.21 2,302,701 45.869 -0.87%
2017-08-14 0 80.05 80.05 80.10 79.35 80.45 1,155,892 92,646,800 80.152 46.21 46.21 46.24 45.80 46.44 2,002,430 46.267 0.19%
2017-08-11 0 79.90 79.85 79.90 79.55 80.70 2,599,566 207,895,230 79.973 46.12 46.09 46.12 45.92 46.58 4,503,404 46.164 -0.12%
2017-08-10 0 80.00 79.90 80.00 79.65 80.45 1,387,292 110,953,808 79.979 46.18 46.12 46.18 45.98 46.44 2,403,300 46.167 0.00%
2017-08-09 0 80.00 79.95 80.00 79.10 80.60 1,463,893 116,838,358 79.813 46.18 46.15 46.18 45.66 46.53 2,536,001 46.072 0.57%
2017-08-08 0 79.55 79.50 79.55 78.75 79.75 1,473,423 116,906,642 79.344 45.92 45.89 45.92 45.46 46.04 2,552,510 45.801 0.51%
2017-08-07 0 79.15 79.15 79.20 78.80 79.30 1,132,740 89,600,074 79.100 45.69 45.69 45.72 45.49 45.78 1,962,322 45.660 0.44%
2017-08-04 0 78.80 78.70 78.80 78.20 78.80 806,118 63,344,351 78.580 45.49 45.43 45.49 45.14 45.49 1,396,493 45.360 0.38%
2017-08-03 0 78.50 78.45 78.50 78.10 78.80 529,252 41,521,493 78.453 45.31 45.28 45.31 45.08 45.49 916,859 45.287 0.00%
2017-08-02 0 78.50 78.50 78.55 78.05 78.70 815,250 63,986,664 78.487 45.31 45.31 45.34 45.05 45.43 1,412,313 45.306 -0.13%
2017-08-01 0 78.60 78.55 78.60 77.65 78.65 1,037,795 81,193,070 78.236 45.37 45.34 45.37 44.82 45.40 1,797,842 45.161 0.90%
2017-07-31 0 77.90 77.85 77.90 77.45 78.00 918,512 71,482,275 77.824 44.97 44.94 44.97 44.71 45.03 1,591,200 44.923 -0.06%
2017-07-28 0 77.95 77.90 77.95 77.55 78.55 754,012 58,721,657 77.879 45.00 44.97 45.00 44.77 45.34 1,306,226 44.955 0.13%
2017-07-27 0 77.85 77.85 77.90 77.65 78.20 814,599 63,374,240 77.798 44.94 44.94 44.97 44.82 45.14 1,411,185 44.909 -0.38%
2017-07-26 0 78.15 78.10 78.15 77.90 78.70 964,957 75,495,207 78.237 45.11 45.08 45.11 44.97 45.43 1,671,660 45.162 -0.95%
2017-07-25 0 78.90 78.85 78.90 78.50 79.20 779,945 61,442,752 78.778 45.54 45.52 45.54 45.31 45.72 1,351,151 45.474 -0.38%
2017-07-24 0 79.20 79.20 79.25 78.90 79.60 1,188,987 94,360,848 79.362 45.72 45.72 45.75 45.54 45.95 2,059,763 45.812 0.38%
2017-07-21 0 78.90 78.80 78.90 78.40 79.10 1,056,880 83,331,053 78.846 45.54 45.49 45.54 45.26 45.66 1,830,905 45.514 -0.25%
2017-07-20 0 79.10 79.10 79.20 78.65 79.50 1,922,058 152,048,796 79.107 45.66 45.66 45.72 45.40 45.89 3,329,711 45.664 -0.44%
2017-07-19 0 79.45 79.40 79.45 78.60 79.85 2,996,561 237,285,014 79.186 45.86 45.83 45.86 45.37 46.09 5,191,145 45.710 2.52%
2017-07-18 0 77.50 77.25 77.50 76.75 77.50 1,152,838 88,896,883 77.111 44.74 44.59 44.74 44.30 44.74 1,997,139 44.512 0.85%
2017-07-17 0 76.85 76.80 76.85 76.60 77.40 633,505 48,718,165 76.903 44.36 44.33 44.36 44.22 44.68 1,097,464 44.392 0.00%
2017-07-14 0 76.85 76.85 76.90 76.55 77.10 530,514 40,741,049 76.795 44.36 44.36 44.39 44.19 44.51 919,045 44.330 0.20%
2017-07-13 0 76.70 76.65 76.70 76.30 76.85 811,127 62,204,406 76.689 44.27 44.25 44.27 44.04 44.36 1,405,170 44.268 0.59%
2017-07-12 0 76.25 76.20 76.25 75.90 76.65 826,927 62,984,845 76.167 44.01 43.99 44.01 43.81 44.25 1,432,542 43.967 0.20%
2017-07-11 0 76.10 76.10 76.15 75.50 76.50 903,801 68,718,004 76.032 43.93 43.93 43.96 43.58 44.16 1,565,716 43.889 0.40%
2017-07-10 0 75.80 75.80 75.90 75.70 76.70 1,423,748 108,104,824 75.930 43.76 43.76 43.81 43.70 44.27 2,466,455 43.830 -0.72%
2017-07-07 0 76.35 76.25 76.35 75.55 76.40 948,198 72,111,848 76.051 44.07 44.01 44.07 43.61 44.10 1,642,628 43.900 -0.33%
2017-07-06 0 76.60 76.60 76.65 75.85 77.15 1,077,261 82,664,821 76.736 44.22 44.22 44.25 43.78 44.53 1,866,212 44.296 1.06%
2017-07-05 0 75.80 75.80 75.95 75.20 76.15 770,129 58,362,171 75.782 43.76 43.76 43.84 43.41 43.96 1,334,147 43.745 0.46%
2017-07-04 0 75.45 75.45 75.50 75.10 76.50 1,060,429 80,230,615 75.659 43.55 43.55 43.58 43.35 44.16 1,837,053 43.674 -0.59%
2017-07-03 0 75.90 75.90 76.00 75.90 76.50 684,528 52,092,907 76.100 43.81 43.81 43.87 43.81 44.16 1,185,854 43.929 -0.46%
2017-06-30 0 76.25 76.20 76.25 75.55 76.50 1,334,019 101,378,707 75.995 44.01 43.99 44.01 43.61 44.16 2,311,011 43.868 -0.33%
2017-06-29 0 76.50 76.50 76.55 75.40 77.00 1,200,922 91,829,111 76.466 44.16 44.16 44.19 43.52 44.45 2,080,438 44.139 1.12%
2017-06-28 0 75.65 75.65 75.80 75.65 76.60 1,133,144 86,106,645 75.989 43.67 43.67 43.76 43.67 44.22 1,963,022 43.864 -0.85%
2017-06-27 0 76.30 76.15 76.30 76.15 76.80 573,454 43,787,615 76.358 44.04 43.96 44.04 43.96 44.33 993,433 44.077 0.13%
2017-06-26 0 76.20 76.20 76.30 76.15 76.50 375,250 28,624,889 76.282 43.99 43.99 44.04 43.96 44.16 650,071 44.033 0.20%
2017-06-23 0 76.05 76.05 76.10 75.60 76.30 978,979 74,389,974 75.987 43.90 43.90 43.93 43.64 44.04 1,695,952 43.863 0.26%
2017-06-22 0 75.85 75.85 76.05 75.65 76.60 1,092,503 83,144,183 76.104 43.78 43.78 43.90 43.67 44.22 1,892,617 43.931 -0.07%
2017-06-21 0 75.90 75.85 75.90 75.45 76.45 1,088,756 82,588,102 75.855 43.81 43.78 43.81 43.55 44.13 1,886,126 43.787 -0.85%
2017-06-20 0 76.55 76.55 76.85 76.55 77.60 1,278,988 98,427,386 76.957 44.19 44.19 44.36 44.19 44.79 2,215,677 44.423 -0.84%
2017-06-19 0 77.20 77.20 77.25 77.15 77.60 788,747 60,976,650 77.308 44.56 44.56 44.59 44.53 44.79 1,366,400 44.626 -0.32%
2017-06-16 0 77.45 77.40 77.45 76.75 77.55 1,285,369 99,398,642 77.331 44.71 44.68 44.71 44.30 44.77 2,226,732 44.639 0.91%
2017-06-15 0 76.75 76.75 76.80 76.70 77.35 1,336,665 102,867,468 76.958 44.30 44.30 44.33 44.27 44.65 2,315,595 44.424 -1.54%
2017-06-14 0 77.95 77.95 78.10 77.75 78.95 1,450,582 113,249,425 78.072 45.00 45.00 45.08 44.88 45.57 2,512,941 45.066 -0.95%
2017-06-13 0 78.70 78.65 78.70 78.00 78.75 870,748 68,321,503 78.463 45.43 45.40 45.43 45.03 45.46 1,508,456 45.292 0.25%
2017-06-12 0 78.50 78.45 78.50 78.00 79.20 1,681,720 131,858,545 78.407 45.31 45.28 45.31 45.03 45.72 2,913,357 45.260 -0.63%
2017-06-09 0 79.00 78.95 79.00 78.25 79.25 2,011,105 158,377,470 78.751 45.60 45.57 45.60 45.17 45.75 3,483,973 45.459 -0.32%
2017-06-08 0 79.25 79.20 79.25 77.10 79.60 3,855,386 302,734,277 78.522 45.75 45.72 45.75 44.51 45.95 6,678,946 45.327 2.39%
2017-06-07 0 77.40 77.40 77.50 76.70 77.70 1,953,792 151,345,387 77.462 44.68 44.68 44.74 44.27 44.85 3,384,686 44.715 -0.39%
2017-06-06 0 77.70 77.65 77.70 77.20 77.95 1,907,006 147,960,200 77.588 44.85 44.82 44.85 44.56 45.00 3,303,635 44.787 0.78%
2017-06-05 0 77.10 77.10 77.20 76.50 78.00 1,479,454 114,224,848 77.207 44.51 44.51 44.56 44.16 45.03 2,562,958 44.568 -0.64%
2017-06-02 0 77.60 77.55 77.60 76.35 77.70 959,572 74,271,631 77.401 44.79 44.77 44.79 44.07 44.85 1,662,331 44.679 0.65%
2017-06-01 0 77.10 77.05 77.10 76.30 77.20 3,788,955 291,299,227 76.881 44.51 44.48 44.51 44.04 44.56 6,563,863 44.379 0.52%
2017-05-31 0 76.70 76.70 77.00 76.70 78.00 7,878,042 605,865,937 76.906 44.27 44.27 44.45 44.27 45.03 13,647,665 44.393 -1.67%
2017-05-29 0 78.00 78.00 78.10 77.00 78.20 1,408,019 109,531,071 77.791 45.03 45.03 45.08 44.45 45.14 2,439,207 44.904 0.13%
2017-05-26 0 77.90 77.85 77.90 77.60 78.30 1,138,180 88,617,037 77.859 44.97 44.94 44.97 44.79 45.20 1,971,746 44.943 -0.51%
2017-05-25 0 78.30 78.30 78.35 77.55 78.35 2,665,960 208,192,718 78.093 45.20 45.20 45.23 44.77 45.23 4,618,423 45.079 0.71%
2017-05-24 0 77.75 77.65 77.75 76.60 77.75 2,212,623 170,993,823 77.281 44.88 44.82 44.88 44.22 44.88 3,833,076 44.610 1.11%
2017-05-23 0 76.90 76.90 76.95 75.80 77.15 3,068,989 235,099,483 76.605 44.39 44.39 44.42 43.76 44.53 5,316,617 44.220 1.85%
2017-05-22 0 75.50 75.50 75.60 74.55 75.85 1,400,337 105,469,596 75.317 43.58 43.58 43.64 43.03 43.78 2,425,899 43.477 1.07%
2017-05-19 0 74.70 74.65 74.70 74.10 75.15 1,093,287 81,548,164 74.590 43.12 43.09 43.12 42.77 43.38 1,893,975 43.057 0.34%
2017-05-18 0 74.45 74.45 74.55 74.40 75.15 1,137,236 84,963,302 74.710 42.98 42.98 43.03 42.95 43.38 1,970,111 43.126 -0.67%
2017-05-17 0 74.95 74.95 75.00 74.65 75.25 919,270 68,958,737 75.015 43.26 43.26 43.29 43.09 43.44 1,592,514 43.302 0.13%
2017-05-16 0 74.85 74.80 74.85 73.95 75.55 1,878,178 139,944,208 74.511 43.21 43.18 43.21 42.69 43.61 3,253,695 43.011 -0.07%
2017-05-15 0 74.90 74.85 74.90 74.55 75.45 1,702,096 127,492,744 74.903 43.24 43.21 43.24 43.03 43.55 2,948,656 43.238 -0.13%
2017-05-12 0 75.00 75.00 75.05 74.30 75.20 1,494,770 111,839,503 74.821 43.29 43.29 43.32 42.89 43.41 2,589,491 43.190 0.87%
2017-05-11 0 74.35 74.35 74.40 74.20 75.10 1,660,835 123,848,019 74.570 42.92 42.92 42.95 42.83 43.35 2,877,177 43.045 0.54%
2017-05-10 0 73.95 73.95 74.00 73.95 74.90 2,954,036 219,680,892 74.366 42.69 42.69 42.72 42.69 43.24 5,117,476 42.928 -0.54%
2017-05-09 0 74.35 74.30 74.35 73.50 74.55 1,761,322 130,178,745 73.910 42.92 42.89 42.92 42.43 43.03 3,051,257 42.664 0.75%
2017-05-08 0 73.80 73.75 73.80 73.70 74.10 1,116,967 82,483,034 73.846 42.60 42.57 42.60 42.54 42.77 1,934,997 42.627 -0.27%
2017-05-05 0 74.00 73.95 74.00 73.60 74.45 1,240,623 91,708,243 73.921 42.72 42.69 42.72 42.49 42.98 2,149,215 42.671 -0.34%
2017-05-04 0 74.25 74.25 74.30 73.85 74.70 1,500,759 111,260,155 74.136 42.86 42.86 42.89 42.63 43.12 2,599,866 42.795 -0.74%
2017-05-02 0 74.80 74.75 74.80 74.50 75.95 1,116,153 83,506,256 74.816 43.18 43.15 43.18 43.00 43.84 1,933,587 43.187 -0.13%
2017-04-28 0 74.90 74.90 74.95 74.65 75.35 912,356 68,364,084 74.931 43.24 43.24 43.26 43.09 43.50 1,580,536 43.254 -0.60%
2017-04-27 0 75.35 75.30 75.35 74.90 75.75 718,151 54,044,449 75.255 43.50 43.47 43.50 43.24 43.73 1,244,102 43.441 -0.53%
2017-04-26 0 75.75 75.70 75.75 75.00 76.00 1,141,378 86,184,509 75.509 43.73 43.70 43.73 43.29 43.87 1,977,286 43.587 1.54%
2017-04-25 0 74.60 74.60 74.70 73.95 74.85 1,091,803 81,366,210 74.525 43.06 43.06 43.12 42.69 43.21 1,891,404 43.019 0.47%
2017-04-24 0 74.25 74.20 74.25 73.90 75.45 918,792 68,408,278 74.455 42.86 42.83 42.86 42.66 43.55 1,591,686 42.979 0.34%
2017-04-21 0 74.00 74.00 74.05 74.00 74.85 1,425,926 105,840,385 74.226 42.72 42.72 42.74 42.72 43.21 2,470,228 42.846 -0.74%
2017-04-20 0 74.55 74.50 74.70 74.00 74.85 1,111,126 82,677,020 74.408 43.03 43.00 43.12 42.72 43.21 1,924,879 42.952 0.40%
2017-04-19 0 74.25 74.25 74.30 73.35 75.15 1,954,611 144,878,522 74.121 42.86 42.86 42.89 42.34 43.38 3,386,105 42.786 -0.87%
2017-04-18 0 74.90 74.85 74.90 74.60 75.85 1,250,534 93,811,195 75.017 43.24 43.21 43.24 43.06 43.78 2,166,385 43.303 -1.25%
2017-04-13 0 75.85 75.80 75.85 74.90 76.60 2,054,679 155,769,011 75.812 43.78 43.76 43.78 43.24 44.22 3,559,459 43.762 1.40%
2017-04-12 0 74.80 74.80 74.95 74.70 76.00 3,656,776 274,059,123 74.946 43.18 43.18 43.26 43.12 43.87 6,334,880 43.262 -1.58%
2017-04-11 0 76.00 75.95 76.00 75.20 77.30 2,004,532 152,436,269 76.046 43.87 43.84 43.87 43.41 44.62 3,472,586 43.897 -1.30%
2017-04-10 0 78.10 78.10 78.15 78.00 78.35 683,470 53,457,351 78.215 44.45 44.45 44.48 44.39 44.59 1,200,936 44.513 0.26%
2017-04-07 0 77.90 77.90 77.95 77.10 78.20 1,654,484 128,434,324 77.628 44.33 44.33 44.36 43.88 44.50 2,907,120 44.179 -0.70%
2017-04-06 0 78.45 78.45 78.50 78.20 78.95 1,131,697 88,801,469 78.468 44.65 44.65 44.68 44.50 44.93 1,988,523 44.657 -0.51%
2017-04-05 0 78.85 78.80 78.85 78.10 79.35 1,730,119 136,249,792 78.752 44.87 44.85 44.87 44.45 45.16 3,040,019 44.819 0.13%
2017-04-03 0 78.75 78.70 78.75 77.90 78.80 1,188,985 93,290,343 78.462 44.82 44.79 44.82 44.33 44.85 2,089,184 44.654 1.48%
2017-03-31 0 77.60 77.60 77.70 77.60 78.40 1,300,112 101,201,762 77.841 44.16 44.16 44.22 44.16 44.62 2,284,447 44.300 -0.32%
2017-03-30 0 77.85 77.85 77.95 77.50 78.15 1,367,982 106,579,456 77.910 44.31 44.31 44.36 44.11 44.48 2,403,703 44.340 -0.32%
2017-03-29 0 78.10 78.05 78.10 77.55 78.45 1,373,563 107,022,368 77.916 44.45 44.42 44.45 44.13 44.65 2,413,509 44.343 -0.45%
2017-03-28 0 78.45 78.40 78.45 77.70 78.45 1,272,777 99,482,783 78.162 44.65 44.62 44.65 44.22 44.65 2,236,417 44.483 0.84%
2017-03-27 0 77.80 77.70 77.80 77.20 78.50 925,957 72,101,319 77.867 44.28 44.22 44.28 43.94 44.68 1,627,014 44.315 0.06%
2017-03-24 0 77.75 77.65 77.75 77.20 78.00 966,467 75,050,452 77.654 44.25 44.19 44.25 43.94 44.39 1,698,194 44.194 0.78%
2017-03-23 0 77.15 77.15 77.20 77.05 77.90 1,614,910 124,980,637 77.392 43.91 43.91 43.94 43.85 44.33 2,837,584 44.045 -0.19%
2017-03-22 0 77.30 77.30 77.35 76.95 77.75 1,184,399 91,542,215 77.290 43.99 43.99 44.02 43.79 44.25 2,081,126 43.987 -0.58%
2017-03-21 0 77.75 77.70 77.75 77.35 78.30 1,237,822 96,357,466 77.844 44.25 44.22 44.25 44.02 44.56 2,174,997 44.302 -0.26%
2017-03-20 0 77.95 77.90 77.95 77.20 78.20 1,679,763 130,283,259 77.561 44.36 44.33 44.36 43.94 44.50 2,951,538 44.141 -0.13%
2017-03-17 0 78.05 78.05 78.10 77.15 79.00 6,180,521 482,095,129 78.002 44.42 44.42 44.45 43.91 44.96 10,859,891 44.392 -1.08%
2017-03-16 0 78.90 78.85 78.90 78.50 81.50 3,821,793 302,536,798 79.161 44.90 44.87 44.90 44.68 46.38 6,715,333 45.052 -0.75%
2017-03-15 0 79.50 79.50 79.55 79.10 80.35 1,684,506 134,239,719 79.691 45.24 45.24 45.27 45.02 45.73 2,959,872 45.353 -0.87%
2017-03-14 0 80.20 80.15 80.20 79.30 80.40 1,237,221 98,883,591 79.924 45.64 45.61 45.64 45.13 45.76 2,173,941 45.486 0.63%
2017-03-13 0 79.70 79.65 79.70 78.70 80.20 1,273,424 101,405,167 79.632 45.36 45.33 45.36 44.79 45.64 2,237,553 45.320 1.21%
2017-03-10 0 78.75 78.75 78.80 78.05 79.30 1,144,282 90,250,380 78.871 44.82 44.82 44.85 44.42 45.13 2,010,636 44.886 0.57%
2017-03-09 0 78.30 78.30 78.35 78.05 78.75 1,270,521 99,606,321 78.398 44.56 44.56 44.59 44.42 44.82 2,232,452 44.617 -1.20%
2017-03-08 0 79.25 79.25 79.30 78.30 79.95 1,212,899 96,103,222 79.234 45.10 45.10 45.13 44.56 45.50 2,131,204 45.093 -0.63%
2017-03-07 0 79.75 79.75 79.90 79.55 80.55 691,870 55,272,926 79.889 45.39 45.39 45.47 45.27 45.84 1,215,696 45.466 -0.68%
2017-03-06 0 80.30 80.25 80.30 79.20 80.45 610,873 48,991,606 80.199 45.70 45.67 45.70 45.07 45.79 1,073,375 45.643 0.75%
2017-03-03 0 79.70 79.70 79.80 79.40 80.60 1,535,992 122,786,947 79.940 45.36 45.36 45.42 45.19 45.87 2,698,916 45.495 -1.24%
2017-03-02 0 80.70 80.65 80.70 80.05 80.80 1,419,691 114,211,085 80.448 45.93 45.90 45.93 45.56 45.98 2,494,561 45.784 0.62%
2017-03-01 0 80.20 80.15 80.20 79.60 80.75 1,296,393 103,825,270 80.088 45.64 45.61 45.64 45.30 45.96 2,277,913 45.579 0.50%
2017-02-28 0 79.80 79.80 80.05 79.80 81.35 2,154,186 172,732,703 80.185 45.42 45.42 45.56 45.42 46.30 3,785,154 45.634 -1.91%
2017-02-27 0 81.35 81.35 81.40 80.50 81.75 1,220,055 99,267,514 81.363 46.30 46.30 46.33 45.81 46.53 2,143,778 46.305 0.43%
2017-02-24 0 81.00 80.95 81.05 80.45 81.40 1,201,530 97,388,341 81.054 46.10 46.07 46.13 45.79 46.33 2,111,227 46.129 0.12%
2017-02-23 0 80.90 80.85 80.90 79.85 81.25 2,000,172 161,162,068 80.574 46.04 46.01 46.04 45.44 46.24 3,514,534 45.856 0.56%
2017-02-22 0 80.45 80.40 80.45 80.05 80.90 1,446,184 116,222,809 80.365 45.79 45.76 45.79 45.56 46.04 2,541,113 45.737 -0.06%
2017-02-21 0 80.50 80.45 80.50 79.90 80.80 1,142,231 91,766,833 80.340 45.81 45.79 45.81 45.47 45.98 2,007,032 45.723 0.31%
2017-02-20 0 80.25 80.25 80.35 79.55 80.75 708,094 56,914,159 80.377 45.67 45.67 45.73 45.27 45.96 1,244,203 45.743 -0.12%
2017-02-17 0 80.35 80.30 80.35 80.10 80.70 1,061,870 85,357,250 80.384 45.73 45.70 45.73 45.59 45.93 1,865,829 45.748 0.25%
2017-02-16 0 80.15 80.10 80.25 80.15 80.80 539,716 43,340,957 80.303 45.61 45.59 45.67 45.61 45.98 948,343 45.702 -0.31%
2017-02-15 0 80.40 80.35 80.45 80.15 80.80 1,066,563 85,877,123 80.518 45.76 45.73 45.79 45.61 45.98 1,874,075 45.824 0.06%
2017-02-14 0 80.35 80.20 80.35 79.80 80.35 1,107,699 88,680,369 80.058 45.73 45.64 45.73 45.42 45.73 1,946,355 45.562 0.69%
2017-02-13 0 79.80 79.80 79.85 79.60 80.20 899,131 71,845,444 79.905 45.42 45.42 45.44 45.30 45.64 1,579,877 45.475 0.25%
2017-02-10 0 79.60 79.55 79.60 79.40 80.00 856,825 68,327,111 79.745 45.30 45.27 45.30 45.19 45.53 1,505,541 45.384 0.38%
2017-02-09 0 79.30 79.30 79.35 79.00 79.65 594,956 47,183,186 79.305 45.13 45.13 45.16 44.96 45.33 1,045,407 45.134 -0.25%
2017-02-08 0 79.50 79.50 79.55 78.85 79.55 864,247 68,545,350 79.312 45.24 45.24 45.27 44.87 45.27 1,518,582 45.138 1.02%
2017-02-07 0 78.70 78.65 78.70 78.10 78.95 838,584 65,926,576 78.617 44.79 44.76 44.79 44.45 44.93 1,473,489 44.742 0.90%
2017-02-06 0 78.00 78.00 78.10 77.55 78.40 913,890 71,260,934 77.975 44.39 44.39 44.45 44.13 44.62 1,605,811 44.377 -0.13%
2017-02-03 0 78.10 78.10 78.20 77.80 78.65 553,411 43,266,864 78.182 44.45 44.45 44.50 44.28 44.76 972,407 44.495 -0.57%
2017-02-02 0 78.55 78.50 78.55 78.45 79.25 554,962 43,709,235 78.761 44.70 44.68 44.70 44.65 45.10 975,132 44.824 -0.82%
2017-02-01 0 79.20 79.10 79.20 78.10 80.00 1,540,875 121,716,299 78.992 45.07 45.02 45.07 44.45 45.53 2,707,496 44.955 0.06%
2017-01-27 0 79.15 78.85 79.15 78.10 79.15 662,345 52,194,613 78.803 45.05 44.87 45.05 44.45 45.05 1,163,817 44.848 0.51%
2017-01-26 0 78.75 78.70 78.75 77.80 78.75 1,362,934 106,526,018 78.159 44.82 44.79 44.82 44.28 44.82 2,394,833 44.482 1.29%
2017-01-25 0 77.75 77.70 77.75 77.10 78.10 761,854 59,185,441 77.686 44.25 44.22 44.25 43.88 44.45 1,338,666 44.212 0.13%
2017-01-24 0 77.65 77.60 77.65 76.80 78.05 1,029,888 79,834,771 77.518 44.19 44.16 44.19 43.71 44.42 1,809,632 44.117 0.78%
2017-01-23 0 77.05 77.00 77.05 76.85 78.90 1,492,478 115,332,854 77.276 43.85 43.82 43.85 43.74 44.90 2,622,457 43.979 -1.47%
2017-01-20 0 78.20 78.10 78.20 77.75 78.50 887,891 69,469,006 78.240 44.50 44.45 44.50 44.25 44.68 1,560,127 44.528 -0.26%
2017-01-19 0 78.40 78.35 78.40 78.05 79.00 1,043,282 81,777,585 78.385 44.62 44.59 44.62 44.42 44.96 1,833,167 44.610 -0.19%
2017-01-18 0 78.55 78.55 78.65 77.70 78.95 1,567,960 123,303,788 78.640 44.70 44.70 44.76 44.22 44.93 2,755,087 44.755 1.03%
2017-01-17 0 77.75 77.70 77.75 77.65 78.60 886,535 69,079,535 77.921 44.25 44.22 44.25 44.19 44.73 1,557,745 44.346 -0.51%
2017-01-16 0 78.15 78.15 78.20 77.80 78.70 655,330 51,267,445 78.231 44.48 44.48 44.50 44.28 44.79 1,151,491 44.523 -0.51%
2017-01-13 0 78.55 78.55 78.70 78.15 78.90 1,273,496 100,192,221 78.675 44.70 44.70 44.79 44.48 44.90 2,237,680 44.775 0.38%
2017-01-12 0 78.25 78.10 78.25 77.75 78.35 1,789,408 139,824,962 78.140 44.53 44.45 44.53 44.25 44.59 3,144,197 44.471 0.19%
2017-01-11 0 78.10 78.05 78.10 77.50 78.20 1,242,335 96,787,782 77.908 44.45 44.42 44.45 44.11 44.50 2,182,926 44.339 0.77%
2017-01-10 0 77.50 77.45 77.50 76.90 77.60 1,403,127 108,483,357 77.315 44.11 44.08 44.11 43.76 44.16 2,465,457 44.001 0.39%
2017-01-09 0 77.20 77.10 77.20 76.70 77.45 734,879 56,626,447 77.055 43.94 43.88 43.94 43.65 44.08 1,291,267 43.853 0.52%
2017-01-06 0 76.80 76.75 76.80 76.40 77.30 714,306 54,814,388 76.738 43.71 43.68 43.71 43.48 43.99 1,255,118 43.673 -0.13%
2017-01-05 0 76.90 76.90 76.95 76.15 77.20 1,111,122 85,318,540 76.786 43.76 43.76 43.79 43.34 43.94 1,952,370 43.700 1.12%
2017-01-04 0 76.05 76.00 76.05 75.45 77.00 1,106,701 84,208,883 76.090 43.28 43.25 43.28 42.94 43.82 1,944,602 43.304 0.26%
2017-01-03 0 75.85 75.70 75.85 74.15 76.30 1,077,328 81,424,907 75.580 43.17 43.08 43.17 42.20 43.42 1,892,990 43.014 2.43%
2016-12-30 0 74.05 73.95 74.05 73.50 74.80 2,399,894 176,327,622 73.473 42.14 42.09 42.14 41.83 42.57 4,216,892 41.815 1.30%
2016-12-29 0 73.10 73.00 73.10 72.20 73.30 1,367,303 99,450,137 72.735 41.60 41.55 41.60 41.09 41.72 2,402,510 41.394 0.69%
2016-12-28 0 72.60 72.55 72.60 72.35 73.45 971,326 70,533,211 72.615 41.32 41.29 41.32 41.18 41.80 1,706,732 41.326 -0.68%
2016-12-23 0 73.10 73.00 73.10 72.85 73.95 808,500 59,146,888 73.156 41.60 41.55 41.60 41.46 42.09 1,420,628 41.634 -0.34%
2016-12-22 0 73.35 73.25 73.35 72.50 74.25 1,075,330 78,944,834 73.415 41.74 41.69 41.74 41.26 42.26 1,889,479 41.781 0.27%
2016-12-21 0 73.15 73.15 73.35 72.75 73.65 1,200,876 87,877,643 73.178 41.63 41.63 41.74 41.40 41.92 2,110,078 41.647 -0.34%
2016-12-20 0 73.40 73.40 73.45 72.60 73.65 1,537,378 112,711,261 73.314 41.77 41.77 41.80 41.32 41.92 2,701,351 41.724 -0.07%
2016-12-19 0 73.45 73.35 73.45 73.00 74.05 1,047,384 76,991,773 73.509 41.80 41.74 41.80 41.55 42.14 1,840,375 41.835 -0.34%
2016-12-16 0 73.70 73.70 73.75 73.70 74.75 1,769,869 130,818,383 73.914 41.94 41.94 41.97 41.94 42.54 3,109,865 42.066 -0.94%
2016-12-15 0 74.40 74.40 74.45 74.20 75.30 1,123,060 83,683,219 74.514 42.34 42.34 42.37 42.23 42.85 1,973,346 42.407 -1.26%
2016-12-14 0 75.35 75.30 75.40 74.90 76.50 1,149,356 86,565,912 75.317 42.88 42.85 42.91 42.63 43.54 2,019,552 42.864 0.13%
2016-12-13 0 75.25 75.25 75.30 74.50 76.65 1,144,464 86,009,085 75.152 42.83 42.83 42.85 42.40 43.62 2,010,956 42.770 -0.99%
2016-12-12 0 76.00 75.90 76.00 75.65 77.35 1,205,951 91,837,471 76.154 43.25 43.20 43.25 43.05 44.02 2,118,995 43.340 -1.55%
2016-12-09 0 77.20 77.15 77.20 76.80 77.45 929,796 71,821,387 77.244 43.94 43.91 43.94 43.71 44.08 1,633,759 43.961 -0.19%
2016-12-08 0 77.35 77.35 77.40 76.90 77.70 1,258,454 97,422,040 77.414 44.02 44.02 44.05 43.76 44.22 2,211,249 44.057 1.11%
2016-12-07 0 76.50 76.50 76.65 76.40 76.95 1,808,541 138,430,622 76.543 43.54 43.54 43.62 43.48 43.79 3,177,816 43.562 0.20%
2016-12-06 0 76.35 76.35 76.40 76.10 77.50 1,453,116 111,192,910 76.520 43.45 43.45 43.48 43.31 44.11 2,553,293 43.549 -0.20%
2016-12-05 0 76.50 76.50 76.55 76.05 77.00 1,271,039 97,321,228 76.568 43.54 43.54 43.57 43.28 43.82 2,233,363 43.576 0.00%
2016-12-02 0 76.50 76.50 76.55 76.50 77.20 1,119,790 85,841,386 76.658 43.54 43.54 43.57 43.54 43.94 1,967,601 43.627 -0.65%
2016-12-01 0 77.00 76.95 77.00 76.60 77.30 1,073,215 82,447,014 76.822 43.82 43.79 43.82 43.59 43.99 1,885,763 43.721 -0.32%
2016-11-30 0 77.25 77.20 77.25 76.65 78.00 4,618,855 356,422,164 77.167 43.96 43.94 43.96 43.62 44.39 8,115,863 43.917 0.19%
2016-11-29 0 77.10 77.05 77.10 76.75 77.25 986,449 75,996,123 77.040 43.88 43.85 43.88 43.68 43.96 1,733,305 43.845 -0.06%
2016-11-28 0 77.15 77.15 77.20 76.60 77.65 841,217 64,855,759 77.098 43.91 43.91 43.94 43.59 44.19 1,478,116 43.877 0.26%
2016-11-25 0 76.95 76.95 77.00 76.55 77.80 1,098,448 84,708,485 77.117 43.79 43.79 43.82 43.57 44.28 1,930,100 43.888 0.00%
2016-11-24 0 76.95 76.95 77.00 76.90 77.40 1,392,800 107,312,254 77.048 43.79 43.79 43.82 43.76 44.05 2,447,311 43.849 -0.71%
2016-11-23 0 77.50 77.50 77.65 77.20 78.20 671,717 52,229,052 77.755 44.11 44.11 44.19 43.94 44.50 1,180,285 44.251 -0.13%
2016-11-22 0 77.60 77.60 77.80 77.15 78.20 1,403,074 108,867,220 77.592 44.16 44.16 44.28 43.91 44.50 2,465,363 44.159 0.71%
2016-11-21 0 77.05 77.05 77.15 77.00 78.25 1,127,168 87,163,579 77.330 43.85 43.85 43.91 43.82 44.53 1,980,565 44.009 -0.58%
2016-11-18 0 77.50 77.40 77.50 76.40 77.80 1,172,526 90,435,656 77.129 44.11 44.05 44.11 43.48 44.28 2,060,264 43.895 0.32%
2016-11-17 0 77.25 76.95 77.25 76.65 77.60 1,309,378 100,980,276 77.121 43.96 43.79 43.96 43.62 44.16 2,300,729 43.891 0.46%
2016-11-16 0 76.90 76.85 76.90 76.65 77.70 1,356,433 104,444,841 77.000 43.76 43.74 43.76 43.62 44.22 2,383,410 43.822 -0.45%
2016-11-15 0 77.25 77.25 77.35 76.55 77.95 1,067,493 82,405,247 77.195 43.96 43.96 44.02 43.57 44.36 1,875,709 43.933 -0.32%
2016-11-14 0 77.50 77.45 77.50 76.20 78.25 1,758,189 135,833,868 77.258 44.11 44.08 44.11 43.37 44.53 3,089,342 43.969 -1.27%
2016-11-11 0 78.50 78.45 78.50 77.95 80.50 2,184,701 171,745,950 78.613 44.68 44.65 44.68 44.36 45.81 3,838,773 44.740 -3.38%
2016-11-10 0 81.25 81.10 81.25 80.55 81.50 1,032,002 83,631,111 81.038 46.24 46.16 46.24 45.84 46.38 1,813,347 46.120 2.01%
2016-11-09 0 79.65 79.65 79.70 78.50 82.00 1,965,303 156,325,631 79.543 45.33 45.33 45.36 44.68 46.67 3,453,265 45.269 -1.48%
2016-11-08 0 80.85 80.85 80.90 80.55 81.55 797,306 64,547,483 80.957 46.01 46.01 46.04 45.84 46.41 1,400,959 46.074 -0.19%
2016-11-07 0 81.00 81.00 81.10 80.30 81.30 908,952 73,457,664 80.816 46.10 46.10 46.16 45.70 46.27 1,597,134 45.993 0.37%
2016-11-04 0 80.70 80.70 80.75 80.30 81.25 462,970 37,430,617 80.849 45.93 45.93 45.96 45.70 46.24 813,492 46.012 0.19%
2016-11-03 0 80.55 80.55 80.60 80.30 81.50 869,927 70,203,387 80.700 45.84 45.84 45.87 45.70 46.38 1,528,562 45.928 -0.25%
2016-11-02 0 80.75 80.75 80.85 80.70 81.80 969,298 78,456,974 80.942 45.96 45.96 46.01 45.93 46.55 1,703,169 46.065 -1.34%
2016-11-01 0 81.85 81.80 81.85 80.10 82.30 1,253,396 102,502,525 81.780 46.58 46.55 46.58 45.59 46.84 2,202,362 46.542 1.49%
2016-10-31 0 80.65 80.55 80.65 80.20 81.45 1,670,171 134,564,011 80.569 45.90 45.84 45.90 45.64 46.35 2,934,684 45.853 0.19%
2016-10-28 0 80.50 80.45 80.50 80.15 81.45 1,127,483 90,829,546 80.560 45.81 45.79 45.81 45.61 46.35 1,981,118 45.848 0.12%
2016-10-27 0 80.40 80.40 80.45 80.10 82.50 2,675,351 215,673,506 80.615 45.76 45.76 45.79 45.59 46.95 4,700,901 45.879 -2.37%
2016-10-26 0 82.35 82.30 82.35 82.00 83.00 870,858 71,707,831 82.342 46.87 46.84 46.87 46.67 47.24 1,530,198 46.862 -0.78%
2016-10-25 0 83.00 82.95 83.00 82.70 84.00 823,416 68,390,376 83.057 47.24 47.21 47.24 47.07 47.81 1,446,837 47.269 0.00%
2016-10-24 0 83.00 82.95 83.00 81.95 83.55 1,463,835 121,280,089 82.851 47.24 47.21 47.24 46.64 47.55 2,572,128 47.152 0.00%
2016-10-20 0 83.00 82.95 83.00 82.75 83.85 600,564 49,870,533 83.039 47.24 47.21 47.24 47.09 47.72 1,055,260 47.259 0.00%
2016-10-19 0 83.00 82.95 83.00 82.45 83.50 842,552 69,844,375 82.896 47.24 47.21 47.24 46.92 47.52 1,480,461 47.177 0.42%
2016-10-18 0 82.65 82.60 82.65 82.20 83.15 1,334,466 110,429,064 82.752 47.04 47.01 47.04 46.78 47.32 2,344,811 47.095 0.43%
2016-10-17 0 82.30 82.30 82.45 82.20 83.60 970,875 80,136,719 82.541 46.84 46.84 46.92 46.78 47.58 1,705,940 46.975 -0.96%
2016-10-14 0 83.10 83.00 83.15 82.05 83.20 830,460 68,872,367 82.933 47.29 47.24 47.32 46.70 47.35 1,459,214 47.198 1.34%
2016-10-13 0 82.00 82.00 82.05 82.00 83.35 1,326,770 109,399,755 82.456 46.67 46.67 46.70 46.67 47.44 2,331,288 46.927 -0.85%
2016-10-12 0 82.70 82.70 82.85 82.55 83.55 1,619,009 134,114,353 82.837 47.07 47.07 47.15 46.98 47.55 2,844,786 47.144 -0.42%
2016-10-11 0 83.05 83.05 83.10 82.75 84.95 2,061,691 171,556,778 83.212 47.26 47.26 47.29 47.09 48.35 3,622,630 47.357 -1.37%
2016-10-07 0 84.20 84.15 84.20 83.90 85.20 877,061 74,013,482 84.388 47.92 47.89 47.92 47.75 48.49 1,541,098 48.026 -1.06%
2016-10-06 0 85.10 85.05 85.10 84.45 85.20 724,047 61,549,434 85.008 48.43 48.40 48.43 48.06 48.49 1,272,234 48.379 0.35%
2016-10-05 0 84.80 84.70 84.80 84.45 85.05 1,257,860 106,743,107 84.861 48.26 48.20 48.26 48.06 48.40 2,210,206 48.296 -0.35%
2016-10-04 0 85.10 85.00 85.10 84.25 85.15 1,096,358 93,048,433 84.870 48.43 48.37 48.43 47.95 48.46 1,926,428 48.301 0.41%
2016-10-03 0 84.75 84.65 84.75 84.30 84.75 526,842 44,553,731 84.568 48.23 48.18 48.23 47.98 48.23 925,722 48.129 1.44%
2016-09-30 0 83.55 83.50 83.55 83.30 83.90 1,753,261 146,374,926 83.487 47.55 47.52 47.55 47.41 47.75 3,080,683 47.514 -1.12%
2016-09-29 0 84.50 84.40 84.50 83.90 85.55 1,112,316 93,826,309 84.352 48.09 48.03 48.09 47.75 48.69 1,954,468 48.006 -0.18%
2016-09-28 0 84.65 84.55 84.65 83.85 84.75 906,467 76,425,119 84.311 48.18 48.12 48.18 47.72 48.23 1,592,767 47.983 0.42%
2016-09-27 0 84.30 84.30 84.35 83.80 84.50 1,557,261 131,004,283 84.125 47.98 47.98 48.00 47.69 48.09 2,736,288 47.877 0.36%
2016-09-26 0 84.00 84.00 84.20 84.00 85.45 1,412,629 119,245,760 84.414 47.81 47.81 47.92 47.81 48.63 2,482,153 48.041 -1.47%
2016-09-23 0 85.25 85.20 85.25 84.70 85.80 912,184 77,801,554 85.292 48.52 48.49 48.52 48.20 48.83 1,602,813 48.541 0.06%
2016-09-22 0 85.20 85.20 85.30 85.10 85.80 1,178,124 100,693,314 85.469 48.49 48.49 48.55 48.43 48.83 2,070,100 48.642 0.41%
2016-09-21 0 84.85 84.80 84.85 84.55 85.80 1,384,322 117,581,882 84.938 48.29 48.26 48.29 48.12 48.83 2,432,414 48.340 -0.59%
2016-09-20 0 85.35 85.30 85.35 84.80 85.70 1,448,114 123,513,299 85.293 48.57 48.55 48.57 48.26 48.77 2,544,504 48.541 -0.06%
2016-09-19 0 85.40 85.35 85.40 84.50 86.00 1,173,309 100,229,379 85.425 48.60 48.57 48.60 48.09 48.94 2,061,640 48.616 0.71%
2016-09-15 0 84.80 84.80 85.15 84.70 85.40 1,561,394 132,662,849 84.964 48.26 48.26 48.46 48.20 48.60 2,743,550 48.354 0.00%
2016-09-14 0 84.80 84.80 85.05 84.70 85.55 1,605,640 136,563,629 85.052 48.26 48.26 48.40 48.20 48.69 2,821,295 48.405 -0.47%
2016-09-13 0 85.20 85.20 85.25 84.70 86.15 2,076,582 176,992,841 85.233 48.49 48.49 48.52 48.20 49.03 3,648,795 48.507 -0.35%
2016-09-12 0 85.50 85.50 85.55 85.45 88.10 2,007,896 172,449,631 85.886 48.66 48.66 48.69 48.63 50.14 3,528,106 48.879 -2.06%
2016-09-09 0 87.30 87.30 87.60 87.30 88.00 2,258,567 197,910,367 87.627 49.68 49.68 49.85 49.68 50.08 3,968,564 49.870 -0.57%
2016-09-08 0 87.80 87.65 87.80 86.30 87.85 2,682,212 234,257,385 87.337 49.97 49.88 49.97 49.11 50.00 4,712,957 49.705 1.62%
2016-09-07 0 86.40 86.10 86.40 85.65 86.95 1,483,350 128,163,965 86.402 49.17 49.00 49.17 48.74 49.48 2,606,418 49.172 0.76%
2016-09-06 0 86.75 86.75 87.05 86.70 87.50 1,593,058 138,481,300 86.928 48.80 48.80 48.97 48.77 49.22 2,831,831 48.902 -0.40%
2016-09-05 0 87.10 87.10 87.20 86.55 87.50 1,510,714 131,662,538 87.153 49.00 49.00 49.05 48.69 49.22 2,685,456 49.028 0.93%
2016-09-02 0 86.30 86.30 86.35 85.25 86.60 3,219,524 276,538,005 85.894 48.55 48.55 48.58 47.96 48.72 5,723,048 48.320 0.12%
2016-09-01 0 86.20 85.90 86.20 84.65 86.20 1,224,059 104,878,936 85.681 48.49 48.32 48.49 47.62 48.49 2,175,896 48.200 0.58%
2016-08-31 0 85.70 85.65 85.70 85.50 86.55 1,194,199 102,296,909 85.662 48.21 48.18 48.21 48.10 48.69 2,122,816 48.189 -0.12%
2016-08-30 0 85.80 85.80 85.85 85.35 86.50 828,382 71,163,091 85.906 48.27 48.27 48.30 48.01 48.66 1,472,538 48.327 0.12%
2016-08-29 0 85.70 85.70 85.75 85.30 86.35 742,611 63,629,974 85.684 48.21 48.21 48.24 47.99 48.58 1,320,070 48.202 -0.75%
2016-08-26 0 86.35 86.30 86.40 85.95 86.70 811,500 70,012,512 86.275 48.58 48.55 48.60 48.35 48.77 1,442,528 48.535 0.41%
2016-08-25 0 86.00 85.75 86.00 85.10 86.25 1,035,678 88,858,138 85.797 48.38 48.24 48.38 47.87 48.52 1,841,028 48.265 0.12%
2016-08-24 0 85.90 85.65 85.90 85.20 86.70 1,691,651 144,754,914 85.570 48.32 48.18 48.32 47.93 48.77 3,007,090 48.138 -0.75%
2016-08-23 0 86.55 86.50 86.55 84.65 86.70 1,603,744 137,832,679 85.944 48.69 48.66 48.69 47.62 48.77 2,850,826 48.348 1.41%
2016-08-22 0 85.35 85.25 85.35 84.30 86.30 2,005,797 170,628,001 85.067 48.01 47.96 48.01 47.42 48.55 3,565,519 47.855 -0.52%
2016-08-19 0 85.80 85.80 85.85 84.85 89.60 5,550,051 477,728,361 86.076 48.27 48.27 48.30 47.73 50.40 9,865,809 48.423 -4.03%
2016-08-18 0 89.40 89.35 89.40 89.30 92.30 2,616,270 236,105,140 90.245 50.29 50.26 50.29 50.24 51.92 4,650,700 50.768 -1.97%
2016-08-17 0 91.20 91.20 91.25 91.00 93.50 1,102,193 101,032,591 91.665 51.30 51.30 51.33 51.19 52.60 1,959,266 51.567 -1.62%
2016-08-16 0 92.70 92.60 92.70 91.60 93.90 759,293 70,114,606 92.342 52.15 52.09 52.15 51.53 52.82 1,349,724 51.947 0.27%
2016-08-15 0 92.45 92.45 92.65 92.45 93.30 763,763 70,882,062 92.806 52.01 52.01 52.12 52.01 52.49 1,357,670 52.209 -0.70%
2016-08-12 0 93.10 92.85 93.10 91.85 93.10 959,944 88,807,811 92.514 52.37 52.23 52.37 51.67 52.37 1,706,403 52.044 1.42%
2016-08-11 0 91.80 91.65 91.80 90.65 92.00 757,483 69,431,173 91.660 51.64 51.56 51.64 51.00 51.75 1,346,507 51.564 0.16%
2016-08-10 0 91.65 91.65 91.75 91.50 92.80 571,557 52,636,011 92.092 51.56 51.56 51.61 51.47 52.21 1,016,004 51.807 -0.27%
2016-08-09 0 91.90 91.90 92.10 91.55 92.95 541,104 49,898,645 92.216 51.70 51.70 51.81 51.50 52.29 961,870 51.877 0.27%
2016-08-08 0 91.65 91.65 91.75 91.15 92.40 916,704 84,187,942 91.838 51.56 51.56 51.61 51.28 51.98 1,629,539 51.664 0.83%
2016-08-05 0 90.90 90.90 91.00 90.15 91.30 587,462 53,445,890 90.978 51.14 51.14 51.19 50.71 51.36 1,044,277 51.180 0.83%
2016-08-04 0 90.15 90.05 90.15 89.85 90.70 679,413 61,260,631 90.167 50.71 50.66 50.71 50.55 51.02 1,207,729 50.724 0.17%
2016-08-03 0 90.00 90.00 90.15 89.05 90.55 1,705,058 153,615,038 90.094 50.63 50.63 50.71 50.10 50.94 3,030,923 50.683 -2.33%
2016-08-01 0 92.15 92.15 92.35 86.50 94.00 2,514,651 230,261,648 91.568 51.84 51.84 51.95 48.66 52.88 4,470,061 51.512 -0.59%
2016-07-29 0 92.70 92.65 92.70 92.00 93.50 1,190,172 110,380,948 92.744 52.15 52.12 52.15 51.75 52.60 2,115,658 52.173 -0.80%
2016-07-28 0 93.45 93.40 93.45 92.95 93.95 1,234,986 115,444,595 93.478 52.57 52.54 52.57 52.29 52.85 2,195,320 52.587 0.05%
2016-07-27 0 93.40 93.05 93.40 92.50 94.40 1,646,362 153,596,290 93.294 52.54 52.35 52.54 52.04 53.11 2,926,584 52.483 0.21%
2016-07-26 0 93.20 93.00 93.20 91.75 93.55 1,841,910 171,235,370 92.966 52.43 52.32 52.43 51.61 52.63 3,274,192 52.299 1.47%
2016-07-25 0 91.85 91.80 91.85 91.80 92.90 925,249 85,134,933 92.013 51.67 51.64 51.67 51.64 52.26 1,644,729 51.762 -0.33%
2016-07-22 0 92.15 91.90 92.10 91.35 93.40 1,588,723 146,200,811 92.024 51.84 51.70 51.81 51.39 52.54 2,824,125 51.769 -1.34%
2016-07-21 0 93.40 93.35 93.50 92.00 94.30 1,797,354 167,977,382 93.458 52.54 52.51 52.60 51.75 53.05 3,194,989 52.575 1.52%
2016-07-20 0 92.00 92.00 92.10 91.05 92.45 1,714,971 157,889,987 92.066 51.75 51.75 51.81 51.22 52.01 3,048,544 51.792 0.60%
2016-07-19 0 91.45 91.40 91.45 90.85 91.70 853,821 78,136,766 91.514 51.45 51.42 51.45 51.11 51.59 1,517,758 51.482 -0.54%
2016-07-18 0 91.95 91.85 91.95 90.65 92.00 995,981 91,262,048 91.630 51.73 51.67 51.73 51.00 51.75 1,770,463 51.547 0.93%
2016-07-15 0 91.10 91.00 91.05 90.30 91.65 1,261,925 114,945,625 91.088 51.25 51.19 51.22 50.80 51.56 2,243,207 51.242 0.83%
2016-07-14 0 90.35 90.35 90.45 89.20 90.50 1,600,229 143,786,423 89.854 50.83 50.83 50.88 50.18 50.91 2,844,578 50.548 1.12%
2016-07-13 0 89.35 89.30 89.35 89.25 90.15 1,209,176 108,295,539 89.561 50.26 50.24 50.26 50.21 50.71 2,149,440 50.383 0.06%
2016-07-12 0 89.30 89.30 89.45 88.00 89.60 1,012,580 89,936,543 88.819 50.24 50.24 50.32 49.50 50.40 1,799,969 49.966 1.36%
2016-07-11 0 88.10 88.05 88.20 88.00 89.20 879,796 77,852,624 88.489 49.56 49.53 49.62 49.50 50.18 1,563,931 49.780 1.67%
2016-07-08 0 86.65 86.65 86.80 86.40 87.85 921,039 79,984,708 86.842 48.75 48.75 48.83 48.60 49.42 1,637,245 48.853 -0.69%
2016-07-07 0 87.25 87.20 87.50 87.15 88.75 1,282,052 112,152,435 87.479 49.08 49.05 49.22 49.03 49.93 2,278,984 49.212 0.17%
2016-07-06 0 87.10 87.10 87.25 86.30 87.95 1,225,213 106,414,619 86.854 49.00 49.00 49.08 48.55 49.48 2,177,947 48.860 -1.30%
2016-07-05 0 88.25 88.10 88.25 88.10 89.75 991,944 87,926,950 88.641 49.65 49.56 49.65 49.56 50.49 1,763,286 49.865 -1.67%
2016-07-04 0 89.75 89.65 89.80 87.65 90.00 1,558,223 139,212,367 89.340 50.49 50.43 50.52 49.31 50.63 2,769,908 50.259 2.45%
2016-06-30 0 87.60 87.65 87.75 86.30 88.60 2,116,715 185,491,328 87.632 49.28 49.31 49.36 48.55 49.84 3,762,687 49.298 1.68%
2016-06-29 0 86.15 86.10 86.15 84.55 86.45 879,876 75,702,171 86.037 48.46 48.44 48.46 47.56 48.63 1,564,074 48.401 1.65%
2016-06-28 0 84.75 84.75 84.95 83.80 85.45 913,925 77,514,497 84.815 47.68 47.68 47.79 47.14 48.07 1,624,599 47.713 -0.94%
2016-06-27 0 85.55 85.50 85.65 83.85 85.65 854,207 72,685,978 85.092 48.13 48.10 48.18 47.17 48.18 1,518,444 47.869 1.30%
2016-06-24 0 84.45 84.40 84.50 82.70 87.85 2,196,969 185,368,456 84.375 47.51 47.48 47.54 46.52 49.42 3,905,347 47.465 -2.93%
2016-06-23 0 87.00 86.90 87.15 86.20 87.40 874,337 75,924,479 86.837 48.94 48.89 49.03 48.49 49.17 1,554,227 48.850 0.17%
2016-06-22 0 86.85 86.50 86.75 85.50 87.00 1,099,847 95,103,656 86.470 48.86 48.66 48.80 48.10 48.94 1,955,096 48.644 1.46%
2016-06-21 0 85.60 85.60 85.80 84.60 86.10 1,097,018 93,959,351 85.650 48.15 48.15 48.27 47.59 48.44 1,950,067 48.183 0.18%
2016-06-20 0 85.45 85.45 85.55 84.45 85.65 994,026 84,509,537 85.017 48.07 48.07 48.13 47.51 48.18 1,766,987 47.827 1.97%
2016-06-17 0 83.80 84.00 84.30 83.55 85.20 3,269,680 274,473,186 83.945 47.14 47.25 47.42 47.00 47.93 5,812,206 47.224 -0.42%
2016-06-16 0 84.15 84.10 84.15 83.20 84.80 1,270,727 106,513,585 83.821 47.34 47.31 47.34 46.80 47.70 2,258,853 47.154 -1.41%
2016-06-15 0 85.35 85.35 85.40 84.15 86.00 1,388,378 118,609,897 85.431 48.01 48.01 48.04 47.34 48.38 2,467,990 48.059 0.47%
2016-06-14 0 84.95 84.90 85.15 84.65 86.35 1,041,529 89,004,397 85.456 47.79 47.76 47.90 47.62 48.58 1,851,429 48.073 -0.06%
2016-06-13 0 85.00 85.00 85.05 84.35 86.15 1,461,066 123,992,481 84.864 47.82 47.82 47.85 47.45 48.46 2,597,201 47.741 -2.30%
2016-06-10 0 87.00 86.85 87.00 86.75 88.50 1,936,630 168,741,426 87.131 48.94 48.86 48.94 48.80 49.79 3,442,567 49.016 -1.36%
2016-06-08 0 88.20 88.15 88.35 86.90 88.50 1,483,827 130,698,608 88.082 49.62 49.59 49.70 48.89 49.79 2,637,661 49.551 0.80%
2016-06-07 0 87.50 87.50 87.55 86.40 88.05 1,173,324 102,525,991 87.381 49.22 49.22 49.25 48.60 49.53 2,085,709 49.156 0.63%
2016-06-06 0 86.95 86.90 87.05 85.75 87.20 1,050,020 90,985,488 86.651 48.91 48.89 48.97 48.24 49.05 1,866,523 48.746 1.05%
2016-06-03 0 86.05 85.80 86.05 85.25 86.20 1,650,606 141,735,956 85.869 48.41 48.27 48.41 47.96 48.49 2,934,129 48.306 1.24%
2016-06-02 0 85.00 85.05 85.15 84.70 86.30 1,109,784 94,441,731 85.099 47.82 47.85 47.90 47.65 48.55 1,972,760 47.873 -0.12%
2016-06-01 0 85.10 85.00 85.15 83.30 85.20 1,480,963 125,278,291 84.592 47.87 47.82 47.90 46.86 47.93 2,632,570 47.588 1.55%
2016-05-31 0 83.80 83.75 84.35 83.45 85.40 5,110,299 430,182,562 84.180 47.14 47.11 47.45 46.95 48.04 9,084,103 47.356 0.36%
2016-05-30 0 83.50 83.50 83.55 82.80 83.95 830,608 69,378,947 83.528 46.97 46.97 47.00 46.58 47.23 1,476,495 46.989 0.12%
2016-05-27 0 83.40 83.35 83.40 82.50 83.95 1,166,859 97,222,479 83.320 46.92 46.89 46.92 46.41 47.23 2,074,217 46.872 0.54%
2016-05-26 0 82.95 82.85 83.00 81.75 83.15 1,032,337 85,458,950 82.782 46.66 46.61 46.69 45.99 46.78 1,835,089 46.569 0.73%
2016-05-25 0 82.35 82.35 82.40 81.70 82.80 2,712,315 220,967,134 81.468 46.33 46.33 46.35 45.96 46.58 4,821,430 45.830 2.43%
2016-05-24 0 80.40 80.30 80.60 80.00 81.25 782,785 62,896,784 80.350 45.23 45.17 45.34 45.00 45.71 1,391,484 45.201 -0.31%
2016-05-23 0 80.65 80.65 80.70 80.00 81.45 1,214,807 97,801,101 80.508 45.37 45.37 45.40 45.00 45.82 2,159,449 45.290 -0.49%
2016-05-20 0 81.05 81.05 81.15 80.65 82.45 2,032,547 165,089,544 81.223 45.60 45.60 45.65 45.37 46.38 3,613,070 45.692 -0.55%
2016-05-19 0 81.50 81.55 81.65 81.05 83.00 1,276,903 104,104,548 81.529 45.85 45.88 45.93 45.60 46.69 2,269,832 45.864 0.06%
2016-05-18 0 81.45 81.55 81.60 80.75 81.85 1,382,963 112,278,690 81.187 45.82 45.88 45.90 45.43 46.05 2,458,365 45.672 -0.79%
2016-05-17 0 82.10 81.90 82.15 80.90 82.20 1,219,238 99,481,154 81.593 46.19 46.07 46.21 45.51 46.24 2,167,326 45.900 0.61%
2016-05-16 0 81.60 81.55 81.70 79.55 81.75 1,568,374 126,681,248 80.772 45.90 45.88 45.96 44.75 45.99 2,787,952 45.439 0.93%
2016-05-13 0 80.85 80.90 81.05 79.50 81.00 2,161,879 173,372,380 80.195 45.48 45.51 45.60 44.72 45.57 3,842,971 45.114 -0.12%
2016-05-12 0 80.95 80.85 80.95 80.25 82.75 1,727,496 139,817,731 80.937 45.54 45.48 45.54 45.14 46.55 3,070,809 45.531 -1.94%
2016-05-11 0 82.55 82.45 82.60 81.85 82.85 1,470,042 121,083,017 82.367 46.44 46.38 46.47 46.05 46.61 2,613,157 46.336 0.43%
2016-05-10 0 82.20 82.20 82.25 81.80 82.75 826,355 67,952,753 82.232 46.24 46.24 46.27 46.02 46.55 1,468,934 46.260 -0.48%
2016-05-09 0 82.60 82.45 82.65 81.85 83.00 1,065,160 87,663,685 82.301 46.47 46.38 46.50 46.05 46.69 1,893,436 46.299 0.30%
2016-05-06 0 82.35 81.95 82.45 81.15 83.20 1,454,728 119,476,257 82.130 46.33 46.10 46.38 45.65 46.80 2,585,935 46.202 -0.78%
2016-05-05 0 83.00 82.90 83.10 82.60 83.65 996,016 82,587,754 82.918 46.69 46.64 46.75 46.47 47.06 1,770,525 46.646 0.06%
2016-05-04 0 82.95 82.95 83.10 82.30 83.45 823,989 68,265,391 82.847 46.66 46.66 46.75 46.30 46.95 1,464,729 46.606 -0.84%
2016-05-03 0 83.65 83.55 83.70 83.00 85.50 1,389,424 116,194,745 83.628 47.06 47.00 47.09 46.69 48.10 2,469,850 47.045 -0.83%
2016-04-29 0 84.35 84.30 84.45 83.65 85.40 1,198,922 101,223,570 84.429 47.45 47.42 47.51 47.06 48.04 2,131,212 47.496 -1.23%
2016-04-28 0 85.40 85.35 85.40 84.85 86.65 1,957,823 167,994,434 85.807 48.04 48.01 48.04 47.73 48.75 3,480,240 48.271 0.83%
2016-04-27 0 84.70 84.60 84.75 84.30 85.00 1,139,763 96,569,268 84.727 47.65 47.59 47.68 47.42 47.82 2,026,051 47.664 0.00%
2016-04-26 0 84.70 84.75 84.80 83.05 85.00 1,109,536 93,165,408 83.968 47.65 47.68 47.70 46.72 47.82 1,972,319 47.236 0.30%
2016-04-25 0 84.45 84.45 84.60 83.85 84.70 905,197 76,352,612 84.349 47.51 47.51 47.59 47.17 47.65 1,609,084 47.451 -0.18%
2016-04-22 0 84.60 84.50 84.75 83.35 84.95 928,589 78,381,635 84.409 47.59 47.54 47.68 46.89 47.79 1,650,666 47.485 -0.24%
2016-04-21 0 84.80 84.50 84.80 84.30 85.30 1,164,135 98,751,899 84.829 47.70 47.54 47.70 47.42 47.99 2,069,374 47.721 0.83%
2016-04-20 0 84.10 84.05 84.15 83.75 84.85 1,097,420 92,270,096 84.079 47.31 47.28 47.34 47.11 47.73 1,950,781 47.299 0.60%
2016-04-19 0 83.60 83.55 83.60 83.20 84.05 780,521 65,246,533 83.594 47.03 47.00 47.03 46.80 47.28 1,387,460 47.026 0.00%
2016-04-18 0 83.60 83.40 83.60 82.65 83.95 889,493 74,085,608 83.290 47.03 46.92 47.03 46.50 47.23 1,581,169 46.855 -0.77%
2016-04-15 0 84.25 84.20 84.35 82.95 84.50 1,407,313 118,253,453 84.028 47.40 47.37 47.45 46.66 47.54 2,501,649 47.270 0.66%
2016-04-14 0 83.70 83.50 83.75 82.85 84.00 1,669,652 139,477,336 83.537 47.09 46.97 47.11 46.61 47.25 2,967,985 46.994 0.97%
2016-04-13 0 82.90 82.85 83.00 80.90 82.95 2,361,327 194,723,235 82.463 46.64 46.61 46.69 45.51 46.66 4,197,511 46.390 1.51%
2016-04-12 0 84.45 84.30 84.55 83.05 84.60 1,563,941 131,481,027 84.070 45.94 45.86 46.00 45.18 46.03 2,874,704 45.737 1.20%
2016-04-11 0 83.45 83.30 83.45 81.85 83.45 2,052,711 169,591,504 82.618 45.40 45.32 45.40 44.53 45.40 3,773,120 44.947 1.09%
2016-04-08 0 82.55 82.50 82.55 81.20 83.00 1,031,550 84,704,761 82.114 44.91 44.88 44.91 44.18 45.15 1,896,108 44.673 0.98%
2016-04-07 0 81.75 81.65 81.75 81.45 82.00 1,049,996 85,764,230 81.681 44.47 44.42 44.47 44.31 44.61 1,930,014 44.437 0.31%
2016-04-06 0 81.50 81.50 81.70 81.05 82.00 1,029,174 84,053,927 81.671 44.34 44.34 44.45 44.09 44.61 1,891,741 44.432 -0.37%
2016-04-05 0 81.80 81.75 81.95 81.40 84.00 1,533,535 125,684,629 81.957 44.50 44.47 44.58 44.28 45.70 2,818,815 44.588 -0.91%
2016-04-01 0 82.55 82.35 82.55 82.10 83.50 1,032,948 85,396,318 82.672 44.91 44.80 44.91 44.67 45.43 1,898,678 44.977 -1.14%
2016-03-31 0 83.50 83.25 83.55 82.70 83.60 1,861,219 155,027,204 83.293 45.43 45.29 45.45 44.99 45.48 3,421,136 45.315 1.15%
2016-03-30 0 82.55 82.55 82.60 81.20 82.70 1,173,300 96,593,771 82.327 44.91 44.91 44.94 44.18 44.99 2,156,661 44.789 2.10%
2016-03-29 0 80.85 80.80 80.90 80.50 81.30 888,820 71,892,891 80.886 43.99 43.96 44.01 43.79 44.23 1,633,754 44.005 -0.74%
2016-03-24 0 81.45 81.40 81.50 81.25 84.00 893,638 73,116,471 81.819 44.31 44.28 44.34 44.20 45.70 1,642,610 44.512 -0.06%
2016-03-23 0 81.50 81.50 81.90 81.40 82.20 1,080,897 88,321,899 81.712 44.34 44.34 44.56 44.28 44.72 1,986,814 44.454 -0.24%
2016-03-22 0 81.70 81.70 81.95 81.20 82.50 1,088,786 89,069,435 81.806 44.45 44.45 44.58 44.18 44.88 2,001,315 44.505 0.55%
2016-03-21 0 81.25 81.10 81.25 81.00 82.60 1,929,976 157,256,203 81.481 44.20 44.12 44.20 44.07 44.94 3,547,519 44.329 -0.91%
2016-03-18 0 82.00 82.00 82.05 80.80 82.15 2,590,488 211,495,567 81.643 44.61 44.61 44.64 43.96 44.69 4,761,616 44.417 0.61%
2016-03-17 0 81.50 81.25 81.45 80.45 81.50 1,569,765 127,078,412 80.954 44.34 44.20 44.31 43.77 44.34 2,885,410 44.042 1.94%
2016-03-16 0 79.95 79.85 80.00 79.75 80.45 921,846 73,728,141 79.979 43.50 43.44 43.52 43.39 43.77 1,694,460 43.511 -0.31%
2016-03-15 0 80.20 80.20 80.40 79.50 80.70 1,160,308 92,763,010 79.947 43.63 43.63 43.74 43.25 43.90 2,132,780 43.494 -0.31%
2016-03-14 0 80.45 80.40 80.45 79.35 81.55 1,995,399 160,306,821 80.338 43.77 43.74 43.77 43.17 44.37 3,667,774 43.707 0.19%
2016-03-11 0 80.30 80.40 80.45 78.55 80.50 2,356,576 187,796,583 79.690 43.69 43.74 43.77 42.73 43.79 4,331,659 43.354 0.56%
2016-03-10 0 79.85 79.65 79.85 79.50 80.80 1,044,674 83,753,856 80.172 43.44 43.33 43.44 43.25 43.96 1,920,232 43.617 -0.06%
2016-03-09 0 79.90 79.90 79.95 78.70 80.75 1,144,767 91,487,015 79.918 43.47 43.47 43.50 42.82 43.93 2,104,214 43.478 1.33%
2016-03-08 0 78.85 78.75 78.90 78.70 79.35 983,534 77,699,136 79.000 42.90 42.84 42.92 42.82 43.17 1,807,849 42.979 -0.63%
2016-03-07 0 79.35 79.25 79.55 78.65 80.25 1,067,467 85,202,535 79.817 43.17 43.11 43.28 42.79 43.66 1,962,128 43.424 -0.13%
2016-03-04 0 79.45 79.20 79.40 78.50 80.00 1,394,527 110,691,169 79.375 43.22 43.09 43.20 42.71 43.52 2,563,302 43.183 0.06%
2016-03-03 0 79.40 79.35 79.45 78.35 79.95 2,150,997 170,211,757 79.132 43.20 43.17 43.22 42.63 43.50 3,953,781 43.050 1.34%
2016-03-02 0 78.35 78.25 78.45 77.65 79.00 1,480,476 115,921,088 78.300 42.63 42.57 42.68 42.24 42.98 2,721,286 42.598 2.28%
2016-03-01 0 76.60 76.55 76.70 75.65 76.70 881,304 67,023,812 76.051 41.67 41.65 41.73 41.16 41.73 1,619,939 41.374 1.06%
2016-02-29 0 75.80 75.75 75.95 75.10 76.00 1,596,566 120,847,240 75.692 41.24 41.21 41.32 40.86 41.35 2,934,673 41.179 0.07%
2016-02-26 0 75.75 75.75 75.95 74.80 76.50 3,697,396 278,754,007 75.392 41.21 41.21 41.32 40.69 41.62 6,796,241 41.016 1.07%
2016-02-25 0 74.95 74.95 75.10 74.70 76.50 1,093,012 82,043,216 75.062 40.78 40.78 40.86 40.64 41.62 2,009,082 40.836 -1.70%
2016-02-24 0 76.25 75.90 76.30 75.55 77.40 911,995 69,331,588 76.022 41.48 41.29 41.51 41.10 42.11 1,676,352 41.359 -0.20%
2016-02-23 0 76.40 76.30 76.50 75.60 76.75 642,626 49,089,554 76.389 41.56 41.51 41.62 41.13 41.75 1,181,221 41.558 -0.26%
2016-02-22 0 76.60 76.40 76.60 75.40 77.50 1,050,435 80,217,865 76.366 41.67 41.56 41.67 41.02 42.16 1,930,821 41.546 2.13%
2016-02-19 0 75.00 74.95 75.05 73.00 75.15 1,173,709 87,623,465 74.655 40.80 40.78 40.83 39.71 40.88 2,157,413 40.615 2.32%
2016-02-18 0 73.30 73.25 73.30 73.05 74.45 1,137,560 83,833,930 73.696 39.88 39.85 39.88 39.74 40.50 2,090,967 40.093 1.03%
2016-02-17 0 72.55 72.30 72.55 72.30 74.65 1,893,355 138,447,566 73.123 39.47 39.33 39.47 39.33 40.61 3,480,205 39.781 -3.01%
2016-02-16 0 74.80 74.60 74.80 73.40 75.35 1,257,668 93,906,442 74.667 40.69 40.59 40.69 39.93 40.99 2,311,739 40.622 1.49%
2016-02-15 0 73.70 73.65 73.75 72.80 73.75 895,251 65,554,148 73.224 40.10 40.07 40.12 39.61 40.12 1,645,575 39.837 2.79%
2016-02-12 0 71.70 71.65 71.70 71.40 72.70 1,206,657 86,933,886 72.045 39.01 38.98 39.01 38.84 39.55 2,217,975 39.195 -0.97%
2016-02-11 0 72.40 72.40 72.45 71.60 76.95 2,204,274 161,224,510 73.142 39.39 39.39 39.42 38.95 41.86 4,051,710 39.792 -4.04%
2016-02-05 0 75.45 75.30 75.60 74.65 76.45 1,037,402 78,308,210 75.485 41.05 40.97 41.13 40.61 41.59 1,906,865 41.066 0.67%
2016-02-04 0 74.95 74.90 75.00 73.00 76.00 1,607,812 121,083,347 75.309 40.78 40.75 40.80 39.71 41.35 2,955,344 40.971 3.02%
2016-02-03 0 72.75 72.70 72.95 71.95 73.05 920,716 66,713,665 72.458 39.58 39.55 39.69 39.14 39.74 1,692,382 39.420 -1.29%
2016-02-02 0 73.70 73.60 73.75 72.90 74.65 681,489 50,208,430 73.675 40.10 40.04 40.12 39.66 40.61 1,252,656 40.082 -0.74%
2016-02-01 0 74.25 74.25 74.35 73.70 75.20 1,018,754 75,529,511 74.139 40.39 40.39 40.45 40.10 40.91 1,872,588 40.334 -1.00%
2016-01-29 0 75.00 74.90 75.05 72.85 75.05 1,794,152 132,997,068 74.128 40.80 40.75 40.83 39.63 40.83 3,297,859 40.328 1.76%
2016-01-28 0 73.70 73.55 73.70 72.85 74.00 1,392,873 102,302,317 73.447 40.10 40.01 40.10 39.63 40.26 2,560,262 39.958 -0.14%
2016-01-27 0 73.80 73.60 73.90 72.75 74.15 1,608,113 118,416,283 73.637 40.15 40.04 40.20 39.58 40.34 2,955,898 40.061 1.72%
2016-01-26 0 72.55 72.50 72.65 72.30 75.15 1,783,641 130,154,114 72.971 39.47 39.44 39.52 39.33 40.88 3,278,538 39.699 -0.34%
2016-01-25 0 72.80 72.75 72.95 72.50 73.40 985,728 71,729,503 72.768 39.61 39.58 39.69 39.44 39.93 1,811,882 39.588 1.32%
2016-01-22 0 71.85 71.70 71.90 71.10 72.85 1,991,020 143,196,695 71.921 39.09 39.01 39.12 38.68 39.63 3,659,725 39.128 2.13%
2016-01-21 0 70.35 70.25 70.40 70.15 73.95 2,636,506 188,945,984 71.665 38.27 38.22 38.30 38.16 40.23 4,846,203 38.988 -3.76%
2016-01-20 0 73.10 73.05 73.10 73.00 75.00 1,998,183 146,913,052 73.523 39.77 39.74 39.77 39.71 40.80 3,672,891 39.999 -1.48%
2016-01-19 0 74.20 74.10 74.20 73.60 75.00 2,455,550 182,294,463 74.238 40.37 40.31 40.37 40.04 40.80 4,513,585 40.388 -0.80%
2016-01-18 0 74.80 74.70 74.80 74.50 76.00 1,237,460 93,013,417 75.165 40.69 40.64 40.69 40.53 41.35 2,274,595 40.892 -1.90%
2016-01-15 0 76.25 76.25 76.40 76.05 77.00 1,112,007 84,846,751 76.301 41.48 41.48 41.56 41.37 41.89 2,043,997 41.510 -0.65%
2016-01-14 0 76.75 76.75 76.90 76.20 78.00 1,189,579 91,378,997 76.816 41.75 41.75 41.84 41.46 42.43 2,186,584 41.791 -1.16%
2016-01-13 0 77.65 77.80 77.90 77.65 79.30 1,339,701 104,773,855 78.207 42.24 42.33 42.38 42.24 43.14 2,462,525 42.547 -0.13%
2016-01-12 0 77.75 77.70 77.75 77.65 80.60 2,021,904 158,849,007 78.564 42.30 42.27 42.30 42.24 43.85 3,716,493 42.742 -2.20%
2016-01-11 0 79.50 79.35 79.55 79.00 81.55 1,202,420 95,870,204 79.731 43.25 43.17 43.28 42.98 44.37 2,210,187 43.377 -2.63%
2016-01-08 0 81.65 81.65 81.85 81.00 83.60 1,506,067 122,981,230 81.657 44.42 44.42 44.53 44.07 45.48 2,768,325 44.424 -0.31%
2016-01-07 0 81.90 81.95 82.20 81.55 84.30 1,758,074 144,750,847 82.335 44.56 44.58 44.72 44.37 45.86 3,231,543 44.793 -2.27%
2016-01-06 0 83.80 83.70 83.80 83.70 84.80 1,260,341 105,732,257 83.892 45.59 45.54 45.59 45.54 46.13 2,316,652 45.640 -0.89%
2016-01-05 0 84.55 84.30 84.60 84.20 85.10 1,082,548 91,552,906 84.572 46.00 45.86 46.03 45.81 46.30 1,989,848 46.010 -0.29%
2016-01-04 0 84.80 84.65 84.85 84.35 86.70 1,041,034 88,291,990 84.812 46.13 46.05 46.16 45.89 47.17 1,913,541 46.141 -2.75%
2015-12-31 0 87.20 87.00 87.55 86.95 87.85 725,947 63,276,727 87.164 47.44 47.33 47.63 47.30 47.79 1,334,375 47.421 0.06%
2015-12-30 0 87.15 86.80 87.10 86.80 88.00 519,682 45,312,957 87.194 47.41 47.22 47.39 47.22 47.88 955,236 47.436 0.46%
2015-12-29 0 86.75 86.75 86.95 86.10 87.50 774,722 67,151,595 86.678 47.20 47.20 47.30 46.84 47.60 1,424,029 47.156 0.81%
2015-12-28 0 86.05 86.05 86.35 85.90 87.40 691,413 59,663,449 86.292 46.81 46.81 46.98 46.73 47.55 1,270,897 46.946 -0.98%
2015-12-24 0 86.90 86.90 87.05 86.45 87.05 646,731 56,032,465 86.640 47.28 47.28 47.36 47.03 47.36 1,188,766 47.135 0.93%
2015-12-23 0 86.10 85.95 86.15 84.80 86.60 2,279,543 196,294,435 86.111 46.84 46.76 46.87 46.13 47.11 4,190,064 46.848 1.53%
2015-12-22 0 84.80 84.70 84.75 84.25 85.50 808,559 68,557,406 84.790 46.13 46.08 46.11 45.83 46.52 1,486,225 46.129 0.00%
2015-12-21 0 84.80 84.60 85.00 84.00 85.00 798,566 67,610,135 84.664 46.13 46.03 46.24 45.70 46.24 1,467,857 46.060 0.06%
2015-12-18 0 84.75 84.70 84.85 83.60 84.80 1,511,965 127,818,565 84.538 46.11 46.08 46.16 45.48 46.13 2,779,166 45.992 0.36%
2015-12-17 0 84.45 84.65 84.70 83.35 84.70 995,907 83,754,693 84.099 45.94 46.05 46.08 45.35 46.08 1,830,592 45.753 0.54%
2015-12-16 0 84.00 84.10 84.15 83.65 84.55 3,578,185 300,157,535 83.885 45.70 45.75 45.78 45.51 46.00 6,577,118 45.637 1.02%
2015-12-15 0 83.15 83.00 83.20 83.00 83.95 945,307 78,625,485 83.175 45.24 45.15 45.26 45.15 45.67 1,737,584 45.250 -1.01%
2015-12-14 0 84.00 83.95 84.15 83.00 84.15 1,174,499 98,438,340 83.813 45.70 45.67 45.78 45.15 45.78 2,158,865 45.597 -0.12%
2015-12-11 0 84.10 83.85 84.25 83.85 85.30 1,577,893 133,195,470 84.413 45.75 45.62 45.83 45.62 46.41 2,900,350 45.924 -1.18%
2015-12-10 0 85.10 84.90 85.20 84.55 85.30 829,903 70,478,638 84.924 46.30 46.19 46.35 46.00 46.41 1,525,458 46.202 0.35%
2015-12-09 0 84.80 84.70 84.90 84.40 85.70 484,505 41,078,720 84.785 46.13 46.08 46.19 45.92 46.62 890,576 46.126 0.12%
2015-12-08 0 84.70 84.60 84.80 84.10 85.70 1,217,923 102,965,333 84.542 46.08 46.03 46.13 45.75 46.62 2,238,683 45.994 -1.34%
2015-12-07 0 85.85 85.75 86.15 85.70 86.55 670,684 57,696,635 86.027 46.71 46.65 46.87 46.62 47.09 1,232,795 46.801 0.12%
2015-12-04 0 85.75 85.55 85.85 85.30 86.05 802,079 68,687,433 85.637 46.65 46.54 46.71 46.41 46.81 1,474,314 46.589 -0.23%
2015-12-03 0 85.95 85.75 86.00 85.70 86.85 1,160,850 99,821,943 85.990 46.76 46.65 46.79 46.62 47.25 2,133,777 46.782 -1.49%
2015-12-02 0 87.25 87.20 87.55 86.65 88.00 1,323,672 115,656,369 87.375 47.47 47.44 47.63 47.14 47.88 2,433,062 47.535 0.58%
2015-12-01 0 86.75 86.50 86.80 85.05 86.80 1,684,933 144,826,219 85.954 47.20 47.06 47.22 46.27 47.22 3,097,102 46.762 2.54%
2015-11-30 0 84.60 84.45 85.45 84.35 86.25 3,199,607 272,359,588 85.123 46.03 45.94 46.49 45.89 46.92 5,881,248 46.310 -0.70%
2015-11-27 0 85.20 85.20 85.50 85.00 86.95 1,712,338 146,208,983 85.386 46.35 46.35 46.52 46.24 47.30 3,147,475 46.453 -1.05%
2015-11-26 0 86.10 86.00 86.20 86.00 88.50 3,194,939 278,752,019 87.248 46.84 46.79 46.90 46.79 48.15 5,872,667 47.466 -1.20%
2015-11-25 0 87.15 87.10 87.15 87.10 88.50 1,993,540 174,981,266 87.774 47.41 47.39 47.41 47.39 48.15 3,664,357 47.752 -1.25%
2015-11-24 0 88.25 88.10 88.50 87.60 88.80 747,886 65,856,151 88.056 48.01 47.93 48.15 47.66 48.31 1,374,701 47.906 -0.28%
2015-11-23 0 88.50 88.30 88.60 87.50 88.60 619,013 54,662,813 88.306 48.15 48.04 48.20 47.60 48.20 1,137,817 48.042 0.17%
2015-11-20 0 88.35 88.25 88.45 86.95 88.45 1,724,200 151,563,827 87.904 48.07 48.01 48.12 47.30 48.12 3,169,279 47.823 1.20%
2015-11-19 0 87.30 87.15 87.30 86.70 88.25 1,440,199 126,261,008 87.669 47.49 47.41 47.49 47.17 48.01 2,647,252 47.695 1.22%
2015-11-18 0 86.25 86.05 86.30 85.70 87.20 1,943,916 168,193,656 86.523 46.92 46.81 46.95 46.62 47.44 3,573,142 47.072 -0.40%
2015-11-17 0 86.60 86.60 86.80 85.20 87.00 1,771,409 152,212,864 85.928 47.11 47.11 47.22 46.35 47.33 3,256,055 46.748 1.82%
2015-11-16 0 85.05 85.00 85.15 84.60 86.20 3,381,419 286,828,594 84.825 46.27 46.24 46.32 46.03 46.90 6,215,439 46.148 -1.45%
2015-11-13 0 86.30 86.20 86.35 86.00 87.10 1,262,008 109,068,139 86.424 46.95 46.90 46.98 46.79 47.39 2,319,717 47.018 -1.54%
2015-11-12 0 87.65 87.60 87.65 86.00 88.05 1,758,879 152,890,387 86.925 47.68 47.66 47.68 46.79 47.90 3,233,023 47.290 1.92%
2015-11-11 0 86.00 85.95 86.00 85.55 87.65 1,195,494 103,301,177 86.409 46.79 46.76 46.79 46.54 47.68 2,197,456 47.009 -0.52%
2015-11-10 0 86.45 86.35 86.45 86.15 88.05 1,424,454 123,508,461 86.706 47.03 46.98 47.03 46.87 47.90 2,618,311 47.171 -1.93%
2015-11-09 0 88.15 87.90 88.20 87.70 88.80 1,472,264 129,662,754 88.070 47.96 47.82 47.98 47.71 48.31 2,706,191 47.913 -0.23%
2015-11-06 0 88.35 88.25 88.40 88.25 89.45 1,399,211 123,930,014 88.571 48.07 48.01 48.09 48.01 48.66 2,571,912 48.186 -1.28%
2015-11-05 0 89.50 89.60 89.85 88.75 90.60 1,505,913 135,032,301 89.668 48.69 48.75 48.88 48.28 49.29 2,768,042 48.783 -0.22%
2015-11-04 0 89.70 89.55 89.70 88.85 91.75 3,456,511 310,618,377 89.865 48.80 48.72 48.80 48.34 49.92 6,353,467 48.890 0.50%
2015-11-03 0 89.25 89.15 89.25 88.80 90.00 1,851,142 164,917,063 89.089 48.56 48.50 48.56 48.31 48.96 3,402,613 48.468 0.73%
2015-11-02 0 88.60 88.60 88.65 87.90 90.00 2,536,724 226,190,556 89.166 48.20 48.20 48.23 47.82 48.96 4,662,792 48.510 -1.56%
2015-10-30 0 90.00 89.85 90.30 89.85 91.00 860,153 77,736,580 90.375 48.96 48.88 49.13 48.88 49.51 1,581,061 49.167 0.22%
2015-10-29 0 89.80 89.80 89.90 89.40 91.35 1,528,700 137,872,158 90.189 48.85 48.85 48.91 48.64 49.70 2,809,927 49.066 -0.77%
2015-10-28 0 90.50 90.50 90.70 90.30 91.75 1,959,530 178,527,935 91.108 49.24 49.24 49.34 49.13 49.92 3,601,843 49.566 -1.20%
2015-10-27 0 91.60 91.40 91.60 90.70 92.05 1,152,146 105,246,052 91.348 49.83 49.72 49.83 49.34 50.08 2,117,778 49.696 -0.27%
2015-10-26 0 91.85 91.55 91.80 91.40 92.55 812,034 74,576,216 91.839 49.97 49.81 49.94 49.72 50.35 1,492,612 49.964 0.22%
2015-10-23 0 91.65 91.55 91.80 91.00 92.20 2,548,076 234,158,573 91.896 49.86 49.81 49.94 49.51 50.16 4,683,658 49.995 1.66%
2015-10-22 0 90.15 90.10 90.15 87.35 90.50 3,119,275 280,538,552 89.937 49.04 49.02 49.04 47.52 49.24 5,733,588 48.929 2.50%
2015-10-20 0 87.95 87.85 88.00 87.80 89.30 4,119,000 362,917,247 88.108 47.85 47.79 47.88 47.77 48.58 7,571,198 47.934 -1.01%
2015-10-19 0 88.85 88.75 88.90 88.80 90.65 1,721,976 153,479,331 89.130 48.34 48.28 48.36 48.31 49.32 3,165,191 48.490 -2.84%
2015-10-16 0 91.45 91.30 91.40 90.60 91.65 795,074 72,577,961 91.285 49.75 49.67 49.72 49.29 49.86 1,461,438 49.662 0.05%
2015-10-15 0 91.40 91.35 91.50 89.60 91.50 838,768 76,326,111 90.998 49.72 49.70 49.78 48.75 49.78 1,541,753 49.506 1.27%
2015-10-14 0 90.25 90.20 90.35 88.85 90.70 985,835 88,779,485 90.055 49.10 49.07 49.15 48.34 49.34 1,812,079 48.993 1.01%
2015-10-13 0 89.35 89.45 89.55 89.30 90.90 920,923 82,801,897 89.912 48.61 48.66 48.72 48.58 49.45 1,692,763 48.915 -1.60%
2015-10-12 0 90.80 90.60 90.80 89.40 90.80 793,441 71,567,885 90.199 49.40 49.29 49.40 48.64 49.40 1,458,436 49.072 1.34%
2015-10-09 0 89.60 89.65 89.80 89.50 91.00 923,671 83,466,721 90.364 48.75 48.77 48.85 48.69 49.51 1,697,814 49.161 -0.33%
2015-10-08 0 89.90 89.80 89.95 89.35 90.35 867,106 77,909,907 89.850 48.91 48.85 48.94 48.61 49.15 1,593,841 48.882 0.28%
2015-10-07 0 89.65 89.60 89.65 88.60 91.50 1,555,585 139,213,912 89.493 48.77 48.75 48.77 48.20 49.78 2,859,345 48.687 1.19%
2015-10-06 0 88.60 88.50 88.65 88.20 90.70 5,187,998 461,642,377 88.983 48.20 48.15 48.23 47.98 49.34 9,536,140 48.410 -0.28%
2015-10-05 0 88.85 88.70 88.90 88.05 89.80 1,268,703 112,540,738 88.705 48.34 48.26 48.36 47.90 48.85 2,332,023 48.259 0.28%
2015-10-02 0 88.60 88.40 88.65 87.60 89.00 1,841,272 163,005,227 88.529 48.20 48.09 48.23 47.66 48.42 3,384,471 48.163 2.49%
2015-09-30 0 86.45 86.15 86.60 84.80 87.20 2,242,778 193,131,561 86.113 47.03 46.87 47.11 46.13 47.44 4,122,485 46.848 2.49%
2015-09-29 0 84.35 84.00 84.40 82.25 84.40 2,912,545 242,480,121 83.254 45.89 45.70 45.92 44.75 45.92 5,353,594 45.293 -1.29%
2015-09-25 0 85.45 85.35 85.40 84.75 86.15 1,619,052 138,364,717 85.460 46.49 46.43 46.46 46.11 46.87 2,976,005 46.493 1.12%
2015-09-24 0 84.50 84.45 84.55 84.30 87.00 1,442,440 122,596,803 84.993 45.97 45.94 46.00 45.86 47.33 2,651,371 46.239 -2.76%
2015-09-23 0 86.90 86.85 87.05 85.35 88.35 1,421,813 123,158,385 86.621 47.28 47.25 47.36 46.43 48.07 2,613,457 47.125 -2.41%
2015-09-22 0 89.05 88.80 89.00 87.35 89.75 1,106,000 98,253,562 88.837 48.45 48.31 48.42 47.52 48.83 2,032,956 48.330 1.02%
2015-09-21 0 88.15 88.10 88.20 86.70 88.70 1,069,063 94,228,871 88.142 47.96 47.93 47.98 47.17 48.26 1,965,061 47.952 0.23%
2015-09-18 0 87.95 88.05 88.25 86.70 88.60 1,683,305 148,125,935 87.997 47.85 47.90 48.01 47.17 48.20 3,094,109 47.874 0.98%
2015-09-17 0 87.10 86.80 87.30 86.50 88.00 1,486,707 129,678,092 87.225 47.39 47.22 47.49 47.06 47.88 2,732,739 47.454 -0.57%
2015-09-16 0 87.60 87.45 87.50 85.60 87.95 1,382,830 120,100,142 86.851 47.66 47.58 47.60 46.57 47.85 2,541,801 47.250 1.98%
2015-09-15 0 85.90 85.70 85.85 85.45 86.60 1,275,372 109,564,364 85.908 46.73 46.62 46.71 46.49 47.11 2,344,281 46.737 -0.12%
2015-09-14 0 86.00 85.85 86.10 85.55 87.30 888,256 76,670,520 86.316 46.79 46.71 46.84 46.54 47.49 1,632,717 46.959 0.35%
2015-09-11 0 85.70 85.55 86.10 85.30 87.00 1,328,858 114,350,135 86.051 46.62 46.54 46.84 46.41 47.33 2,442,595 46.815 -0.41%
2015-09-10 0 86.05 85.95 86.05 85.40 87.00 1,614,981 139,099,369 86.131 46.81 46.76 46.81 46.46 47.33 2,968,522 46.858 -1.15%
2015-09-09 0 87.05 86.95 87.10 85.00 87.60 2,879,081 248,626,223 86.356 47.36 47.30 47.39 46.24 47.66 5,292,084 46.981 2.74%
2015-09-08 0 85.85 85.65 86.00 82.60 86.25 1,943,304 163,527,893 84.149 46.10 45.99 46.18 44.35 46.31 3,619,234 45.183 2.94%
2015-09-07 0 83.40 83.15 83.45 82.60 85.00 1,274,833 106,295,173 83.380 44.78 44.65 44.81 44.35 45.64 2,374,265 44.770 0.12%
2015-09-04 0 83.30 83.30 83.50 82.55 84.40 1,903,851 158,491,430 83.248 44.73 44.73 44.83 44.32 45.32 3,545,756 44.699 -0.36%
2015-09-02 0 83.60 83.60 83.75 83.10 84.35 1,478,489 123,782,415 83.722 44.89 44.89 44.97 44.62 45.29 2,753,557 44.954 -0.83%
2015-09-01 0 84.30 84.00 84.55 84.00 85.25 2,032,990 171,976,518 84.593 45.26 45.10 45.40 45.10 45.77 3,786,266 45.421 -0.88%
2015-08-31 0 85.05 84.90 85.35 83.15 85.30 2,090,603 176,619,590 84.483 45.67 45.59 45.83 44.65 45.80 3,893,566 45.362 1.49%
2015-08-28 0 83.80 83.65 83.80 83.50 85.75 2,760,486 232,244,844 84.132 45.00 44.91 45.00 44.83 46.04 5,141,164 45.174 -0.36%
2015-08-27 0 84.10 84.05 84.40 82.55 84.50 1,927,905 161,214,238 83.621 45.16 45.13 45.32 44.32 45.37 3,590,555 44.900 3.64%
2015-08-26 0 81.15 81.00 81.15 81.00 84.00 3,259,343 266,265,571 81.693 43.57 43.49 43.57 43.49 45.10 6,070,242 43.864 -1.22%
2015-08-25 0 82.15 82.20 82.40 79.50 82.80 4,933,677 402,741,935 81.631 44.11 44.14 44.24 42.69 44.46 9,188,543 43.831 -0.48%
2015-08-24 0 82.55 82.50 82.60 82.40 87.25 5,495,324 459,435,706 83.605 44.32 44.30 44.35 44.24 46.85 10,234,561 44.891 -7.35%
2015-08-21 0 89.10 89.00 89.35 87.60 89.75 2,930,152 258,968,261 88.380 47.84 47.79 47.98 47.04 48.19 5,457,152 47.455 -1.22%
2015-08-20 0 90.20 90.20 90.55 89.55 92.60 2,642,840 239,722,902 90.707 48.43 48.43 48.62 48.08 49.72 4,922,059 48.704 -0.77%
2015-08-19 0 90.90 90.80 91.00 90.80 94.55 2,528,092 232,812,800 92.090 48.81 48.75 48.86 48.75 50.77 4,708,351 49.447 -2.10%
2015-08-18 0 92.85 92.80 92.85 92.80 95.00 1,257,978 117,585,027 93.471 49.85 49.83 49.85 49.83 51.01 2,342,874 50.188 -0.38%
2015-08-17 0 93.20 93.05 93.15 92.35 93.40 1,100,446 102,091,511 92.773 50.04 49.96 50.02 49.59 50.15 2,049,485 49.813 -0.27%
2015-08-14 0 93.45 93.30 93.50 92.80 94.95 1,176,310 110,048,480 93.554 50.18 50.10 50.20 49.83 50.98 2,190,775 50.233 -0.80%
2015-08-13 0 94.20 94.15 94.25 93.40 95.75 1,076,048 101,267,447 94.111 50.58 50.55 50.61 50.15 51.41 2,004,045 50.532 -0.05%
2015-08-12 0 94.25 94.25 94.60 94.00 95.95 1,554,423 147,828,350 95.102 50.61 50.61 50.79 50.47 51.52 2,894,977 51.064 -1.00%
2015-08-11 0 95.20 95.00 95.15 95.00 96.30 1,319,249 126,065,399 95.558 51.12 51.01 51.09 51.01 51.71 2,456,986 51.309 -0.26%
2015-08-10 0 95.45 95.45 95.50 94.20 96.95 1,009,379 96,316,370 95.421 51.25 51.25 51.28 50.58 52.06 1,879,880 51.235 -0.88%
2015-08-07 0 96.30 96.30 96.60 96.05 97.45 973,903 94,156,270 96.679 51.71 51.71 51.87 51.57 52.32 1,813,809 51.911 0.68%
2015-08-06 0 95.65 95.60 95.70 95.60 97.95 1,424,529 136,643,159 95.922 51.36 51.33 51.38 51.33 52.59 2,653,061 51.504 -1.03%
2015-08-05 0 96.65 96.50 96.75 96.10 97.85 1,163,853 112,392,445 96.569 51.90 51.81 51.95 51.60 52.54 2,167,575 51.852 -0.15%
2015-08-04 0 96.80 96.75 96.90 96.50 97.75 1,830,106 177,634,529 97.062 51.98 51.95 52.03 51.81 52.49 3,408,413 52.116 -0.92%
2015-08-03 0 97.70 97.80 97.95 97.50 98.90 853,447 83,613,412 97.971 52.46 52.51 52.59 52.35 53.10 1,589,471 52.605 -1.66%
2015-07-31 0 99.35 98.90 99.45 98.40 100.2 893,894 88,698,206 99.227 53.34 53.10 53.40 52.83 53.80 1,664,800 53.279 0.97%
2015-07-30 0 98.40 98.30 98.70 98.30 99.50 660,954 65,340,546 98.858 52.83 52.78 53.00 52.78 53.43 1,230,969 53.081 -0.30%
2015-07-29 0 98.70 98.55 98.75 97.55 98.95 835,571 82,157,493 98.325 53.00 52.92 53.02 52.38 53.13 1,556,178 52.794 1.23%
2015-07-28 0 97.50 97.25 97.55 97.25 99.30 1,491,486 146,252,946 98.059 52.35 52.22 52.38 52.22 53.32 2,777,762 52.651 -0.96%
2015-07-27 0 98.45 98.30 98.70 97.55 101.0 1,070,615 105,467,254 98.511 52.86 52.78 53.00 52.38 54.23 1,993,927 52.894 -1.84%
2015-07-24 0 100.3 100.3 100.6 99.35 101.0 647,453 64,978,763 100.36 53.85 53.85 54.02 53.34 54.23 1,205,825 53.887 0.20%
2015-07-23 0 100.1 99.90 100.2 99.90 101.4 599,328 60,292,287 100.60 53.75 53.64 53.80 53.64 54.45 1,116,196 54.016 -0.20%
2015-07-22 0 100.3 100.2 100.6 99.95 101.5 663,648 66,752,918 100.58 53.85 53.80 54.02 53.67 54.50 1,235,986 54.008 -0.40%
2015-07-21 0 100.7 100.4 100.8 99.75 101.0 583,831 58,747,207 100.62 54.07 53.91 54.12 53.56 54.23 1,087,334 54.029 0.30%
2015-07-20 0 100.4 100.3 100.7 99.60 101.0 888,400 89,339,835 100.56 53.91 53.85 54.07 53.48 54.23 1,654,567 53.996 0.00%
2015-07-17 0 100.4 100.2 100.5 98.55 100.5 943,139 94,109,091 99.783 53.91 53.80 53.96 52.92 53.96 1,756,514 53.577 1.11%
2015-07-16 0 99.30 98.90 99.30 97.80 99.70 1,436,800 142,070,633 98.880 53.32 53.10 53.32 52.51 53.53 2,675,915 53.092 0.35%
2015-07-15 0 98.95 98.95 99.10 98.05 99.80 1,249,208 123,219,670 98.638 53.13 53.13 53.21 52.65 53.59 2,326,541 52.963 -0.85%
2015-07-14 0 99.80 99.45 99.80 97.30 99.85 1,859,512 183,629,118 98.751 53.59 53.40 53.59 52.24 53.61 3,463,179 53.023 1.22%
2015-07-13 0 98.60 98.40 98.65 96.30 99.50 1,704,112 166,891,308 97.934 52.94 52.83 52.97 51.71 53.43 3,173,760 52.585 1.02%
2015-07-10 0 97.60 97.50 97.90 95.60 98.00 1,876,549 182,002,175 96.988 52.41 52.35 52.57 51.33 52.62 3,494,909 52.076 2.15%
2015-07-09 0 95.55 95.40 95.60 90.20 96.15 2,090,739 197,903,890 94.657 51.30 51.22 51.33 48.43 51.63 3,893,819 50.825 2.74%
2015-07-08 0 93.00 93.00 93.10 90.20 97.55 4,133,864 388,126,316 93.889 49.94 49.94 49.99 48.43 52.38 7,698,961 50.413 -4.66%
2015-07-07 0 97.55 97.20 97.55 96.90 99.00 2,468,543 240,772,866 97.536 52.38 52.19 52.38 52.03 53.16 4,597,446 52.371 0.62%
2015-07-06 0 96.95 96.85 97.00 96.20 99.90 1,527,835 149,046,998 97.554 52.06 52.00 52.08 51.65 53.64 2,845,459 52.381 -1.42%
2015-07-03 0 98.35 98.30 98.40 98.05 101.0 1,433,258 141,859,791 98.977 52.81 52.78 52.83 52.65 54.23 2,669,318 53.145 -1.75%
2015-07-02 0 100.1 99.70 99.80 97.70 100.5 2,887,355 286,544,238 99.241 53.75 53.53 53.59 52.46 53.96 5,377,447 53.286 2.72%
2015-06-30 0 97.45 97.15 97.55 97.00 97.90 1,161,492 113,097,072 97.372 52.32 52.16 52.38 52.08 52.57 2,163,177 52.283 0.26%
2015-06-29 0 97.20 97.00 97.10 96.00 98.40 1,932,725 187,466,363 96.996 52.19 52.08 52.14 51.55 52.83 3,599,532 52.081 -0.66%
2015-06-26 0 97.85 97.70 97.95 97.15 98.80 1,942,545 190,000,464 97.810 52.54 52.46 52.59 52.16 53.05 3,617,820 52.518 -1.26%
2015-06-25 0 99.10 99.10 99.15 98.10 99.55 1,268,445 125,741,210 99.130 53.21 53.21 53.24 52.67 53.45 2,362,368 53.227 0.05%
2015-06-24 0 99.05 99.00 99.20 99.00 100.2 1,124,524 111,872,444 99.484 53.18 53.16 53.26 53.16 53.80 2,094,328 53.417 -0.75%
2015-06-23 0 99.80 99.70 99.75 99.20 100.7 1,245,460 124,336,959 99.832 53.59 53.53 53.56 53.26 54.07 2,319,560 53.604 0.05%
2015-06-22 0 99.75 99.65 99.70 99.60 101.0 1,509,312 150,958,270 100.02 53.56 53.51 53.53 53.48 54.23 2,810,962 53.703 0.25%
2015-06-19 0 99.50 100.1 100.2 98.70 100.3 2,107,303 209,772,359 99.545 53.43 53.75 53.80 53.00 53.85 3,924,668 53.450 0.56%
2015-06-18 0 98.95 98.90 99.00 98.40 99.95 1,026,378 101,693,179 99.080 53.13 53.10 53.16 52.83 53.67 1,911,539 53.200 -0.25%
2015-06-17 0 99.20 98.95 99.20 98.25 99.60 1,509,261 149,494,415 99.051 53.26 53.13 53.26 52.75 53.48 2,810,867 53.184 0.86%
2015-06-16 0 98.35 98.40 98.50 98.25 99.05 828,315 81,581,900 98.491 52.81 52.83 52.89 52.75 53.18 1,542,664 52.884 -0.61%
2015-06-15 0 98.95 99.00 99.10 98.50 100.0 1,116,844 110,675,196 99.096 53.13 53.16 53.21 52.89 53.69 2,080,024 53.209 -1.05%
2015-06-12 0 100.0 99.95 100.0 99.25 100.6 1,515,454 151,218,744 99.784 53.69 53.67 53.69 53.29 54.02 2,822,401 53.578 0.45%
2015-06-11 0 99.55 99.40 99.65 98.70 99.90 1,171,735 116,367,564 99.312 53.45 53.37 53.51 53.00 53.64 2,182,254 53.324 0.61%
2015-06-10 0 98.95 98.70 99.00 98.35 101.2 1,338,431 133,385,728 99.658 53.13 53.00 53.16 52.81 54.34 2,492,711 53.510 -1.44%
2015-06-09 0 100.4 100.3 100.7 99.80 100.9 1,312,043 131,592,723 100.30 53.91 53.85 54.07 53.59 54.18 2,443,566 53.853 0.96%
2015-06-08 0 99.45 99.45 99.55 99.10 100.6 2,029,703 202,613,899 99.824 53.40 53.40 53.45 53.21 54.02 3,780,145 53.600 -1.63%
2015-06-05 0 101.1 100.9 101.2 100.6 103.1 1,711,026 173,438,089 101.36 54.28 54.18 54.34 54.02 55.36 3,186,637 54.427 -1.27%
2015-06-04 0 102.4 102.2 102.3 101.0 103.9 2,280,460 233,718,827 102.49 54.98 54.88 54.93 54.23 55.79 4,247,158 55.029 -0.78%
2015-06-03 0 103.2 103.1 103.2 102.9 104.3 2,589,159 268,001,768 103.51 55.41 55.36 55.41 55.25 56.00 4,822,083 55.578 -0.77%
2015-06-02 0 104.0 103.6 104.1 103.3 105.1 1,613,119 167,593,581 103.89 55.84 55.63 55.90 55.47 56.43 3,004,293 55.785 -0.95%
2015-06-01 0 105.0 104.9 105.3 104.2 106.6 1,875,263 196,943,438 105.02 56.38 56.32 56.54 55.95 57.24 3,492,514 56.390 0.67%
2015-05-29 0 104.3 104.0 104.3 103.3 106.0 4,077,222 424,845,456 104.20 56.00 55.84 56.00 55.47 56.92 7,593,470 55.949 -0.10%
2015-05-28 0 104.4 104.3 104.7 104.0 105.9 1,726,547 181,121,679 104.90 56.06 56.00 56.22 55.84 56.86 3,215,543 56.327 -0.85%
2015-05-27 0 105.3 105.3 105.8 104.8 106.6 1,691,526 178,191,410 105.34 56.54 56.54 56.81 56.27 57.24 3,150,319 56.563 -1.22%
2015-05-26 0 106.6 106.4 106.6 106.1 107.3 1,649,335 176,148,705 106.80 57.24 57.13 57.24 56.97 57.61 3,071,742 57.345 0.76%
2015-05-22 0 105.8 105.8 106.0 105.4 106.7 1,126,441 119,357,413 105.96 56.81 56.81 56.92 56.59 57.29 2,097,898 56.894 0.28%
2015-05-21 0 105.5 105.4 105.5 104.7 106.2 1,158,490 122,219,865 105.50 56.65 56.59 56.65 56.22 57.02 2,157,586 56.647 0.96%
2015-05-20 0 104.5 104.3 104.8 104.3 105.6 822,631 86,251,438 104.85 56.11 56.00 56.27 56.00 56.70 1,532,078 56.297 -0.57%
2015-05-19 0 105.1 104.7 105.2 103.9 105.2 851,301 89,120,026 104.69 56.43 56.22 56.49 55.79 56.49 1,585,474 56.210 0.86%
2015-05-18 0 104.2 104.0 104.4 103.6 105.8 1,014,493 105,684,728 104.17 55.95 55.84 56.06 55.63 56.81 1,889,405 55.935 -1.33%
2015-05-15 0 105.6 105.4 105.8 103.5 105.8 964,809 101,169,894 104.86 56.70 56.59 56.81 55.57 56.81 1,796,873 56.303 1.73%
2015-05-14 0 103.8 103.7 103.8 102.6 104.2 944,329 97,714,928 103.48 55.73 55.68 55.73 55.09 55.95 1,758,730 55.560 0.58%
2015-05-13 0 103.2 103.1 103.4 102.5 104.7 1,600,465 164,968,071 103.08 55.41 55.36 55.52 55.04 56.22 2,980,726 55.345 -0.48%
2015-05-12 0 103.7 103.6 104.0 103.5 105.6 1,052,286 109,686,357 104.24 55.68 55.63 55.84 55.57 56.70 1,959,791 55.968 -0.96%
2015-05-11 0 104.7 104.5 104.6 104.5 106.0 1,251,708 131,765,819 105.27 56.22 56.11 56.16 56.11 56.92 2,331,197 56.523 -0.57%
2015-05-08 0 105.3 105.0 105.4 104.0 105.5 1,699,480 178,335,389 104.94 56.54 56.38 56.59 55.84 56.65 3,165,133 56.344 1.84%
2015-05-07 0 103.4 103.2 103.7 103.0 104.5 1,402,009 145,173,453 103.55 55.52 55.41 55.68 55.30 56.11 2,611,119 55.598 -0.48%
2015-05-06 0 103.9 103.6 104.0 103.0 105.0 1,395,827 145,229,302 104.05 55.79 55.63 55.84 55.30 56.38 2,599,606 55.866 0.00%
2015-05-05 0 103.9 103.6 104.0 103.5 106.0 1,439,507 150,324,929 104.43 55.79 55.63 55.84 55.57 56.92 2,680,956 56.071 -1.80%
2015-05-04 0 105.8 105.6 105.8 104.9 105.9 1,775,613 187,178,493 105.42 56.81 56.70 56.81 56.32 56.86 3,306,924 56.602 0.86%
2015-04-30 0 104.9 104.6 105.0 103.5 105.2 1,900,846 198,800,452 104.59 56.32 56.16 56.38 55.57 56.49 3,540,160 56.156 0.10%
2015-04-29 0 104.8 104.4 104.7 104.0 105.6 2,304,788 240,742,345 104.45 56.27 56.06 56.22 55.84 56.70 4,292,466 56.085 0.48%
2015-04-28 0 104.3 104.1 104.3 103.3 104.6 1,905,279 198,151,731 104.00 56.00 55.90 56.00 55.47 56.16 3,548,416 55.842 -0.38%
2015-04-27 0 104.7 104.5 104.7 104.5 105.5 1,444,497 151,741,668 105.05 56.22 56.11 56.22 56.11 56.65 2,690,250 56.404 1.16%
2015-04-24 0 103.5 103.4 103.7 103.0 103.8 1,705,737 176,289,974 103.35 55.57 55.52 55.68 55.30 55.73 3,176,786 55.493 -0.29%
2015-04-23 0 103.8 103.6 104.0 103.6 105.0 1,161,830 121,333,460 104.43 55.73 55.63 55.84 55.63 56.38 2,163,807 56.074 -0.19%
2015-04-22 0 104.0 103.9 104.0 103.4 105.0 1,437,972 149,413,067 103.91 55.84 55.79 55.84 55.52 56.38 2,678,097 55.791 0.29%
2015-04-21 0 103.7 103.7 104.0 103.3 105.0 1,417,778 147,323,608 103.91 55.68 55.68 55.84 55.47 56.38 2,640,488 55.794 0.58%
2015-04-20 0 103.1 102.8 103.3 102.2 105.1 2,243,900 232,853,941 103.77 55.36 55.20 55.47 54.88 56.43 4,179,068 55.719 -2.18%
2015-04-17 0 105.4 105.2 105.5 104.2 105.9 1,936,433 203,660,370 105.17 56.59 56.49 56.65 55.95 56.86 3,606,437 56.471 1.15%
2015-04-16 0 104.2 104.2 104.4 103.7 104.9 1,537,782 160,189,357 104.17 55.95 55.95 56.06 55.68 56.32 2,863,985 55.932 -0.29%
2015-04-15 0 104.5 104.6 104.7 104.4 107.0 3,506,200 371,276,370 105.89 56.11 56.16 56.22 56.06 57.45 6,529,991 56.857 -1.42%
2015-04-14 0 108.8 108.7 109.0 107.5 109.6 3,406,960 369,434,878 108.44 56.92 56.86 57.02 56.24 57.33 6,512,774 56.725 0.28%
2015-04-13 0 108.5 108.4 108.6 107.2 109.0 2,891,785 313,812,521 108.52 56.76 56.71 56.81 56.08 57.02 5,527,961 56.768 -0.18%
2015-04-10 0 108.7 108.6 108.9 107.9 109.8 2,133,232 231,477,718 108.51 56.86 56.81 56.97 56.44 57.44 4,077,904 56.764 0.83%
2015-04-09 0 107.8 107.7 107.8 105.4 109.0 3,629,559 389,918,284 107.43 56.39 56.34 56.39 55.14 57.02 6,938,296 56.198 0.94%
2015-04-08 0 106.8 106.7 106.8 106.3 107.8 2,528,274 270,350,717 106.93 55.87 55.82 55.87 55.61 56.39 4,833,070 55.938 1.04%
2015-04-02 0 105.7 105.6 106.0 104.6 106.4 2,000,898 211,537,299 105.72 55.29 55.24 55.45 54.72 55.66 3,824,934 55.305 -0.47%
2015-04-01 0 106.2 106.0 106.3 105.2 106.3 756,891 80,220,449 105.99 55.56 55.45 55.61 55.03 55.61 1,446,879 55.444 0.47%
2015-03-31 0 105.7 105.3 105.6 104.0 106.1 2,431,324 255,661,148 105.15 55.29 55.08 55.24 54.40 55.50 4,647,740 55.008 1.44%
2015-03-30 0 104.2 104.0 104.2 104.0 105.0 2,238,064 233,269,123 104.23 54.51 54.40 54.51 54.40 54.93 4,278,302 54.524 -0.10%
2015-03-27 0 104.3 104.4 104.7 104.0 104.9 1,593,192 166,271,513 104.36 54.56 54.61 54.77 54.40 54.88 3,045,559 54.595 0.19%
2015-03-26 0 104.1 103.8 104.2 101.5 104.4 1,796,878 186,278,219 103.67 54.46 54.30 54.51 53.10 54.61 3,434,927 54.231 0.29%
2015-03-25 0 103.8 103.6 103.9 101.6 103.9 2,376,957 245,549,273 103.30 54.30 54.20 54.35 53.15 54.35 4,543,811 54.040 2.17%
2015-03-24 0 101.6 101.5 101.7 100.6 102.5 1,988,900 201,796,251 101.46 53.15 53.10 53.20 52.63 53.62 3,801,998 53.076 0.79%
2015-03-23 0 100.8 100.8 101.0 100.3 102.3 2,374,594 239,431,802 100.83 52.73 52.73 52.84 52.47 53.52 4,539,294 52.746 -1.27%
2015-03-20 0 102.1 101.8 102.4 101.4 102.7 2,095,418 213,957,588 102.11 53.41 53.25 53.57 53.04 53.72 4,005,619 53.414 -0.78%
2015-03-19 0 102.9 102.8 103.0 102.8 106.7 907,698 94,096,765 103.67 53.83 53.78 53.88 53.78 55.82 1,735,163 54.229 0.49%
2015-03-18 0 102.4 101.9 102.4 101.5 103.5 1,216,712 124,486,659 102.31 53.57 53.31 53.57 53.10 54.14 2,325,877 53.522 0.49%
2015-03-17 0 101.9 101.8 102.1 101.4 103.0 1,218,890 124,299,518 101.98 53.31 53.25 53.41 53.04 53.88 2,330,040 53.347 0.00%
2015-03-16 0 101.9 101.8 102.2 101.2 103.0 1,206,390 122,807,134 101.80 53.31 53.25 53.46 52.94 53.88 2,306,145 53.252 -0.68%
2015-03-13 0 102.6 102.5 102.6 102.0 103.6 494,629 50,696,696 102.49 53.67 53.62 53.67 53.36 54.20 945,537 53.617 -0.19%
2015-03-12 0 102.8 102.6 102.8 102.3 103.7 615,630 63,314,923 102.85 53.78 53.67 53.78 53.52 54.25 1,176,844 53.801 -0.29%
2015-03-11 0 103.1 102.9 103.2 102.6 103.2 519,681 53,476,381 102.90 53.93 53.83 53.99 53.67 53.99 993,427 53.830 -0.29%
2015-03-10 0 103.4 103.3 103.7 102.8 104.4 2,109,929 218,171,268 103.40 54.09 54.04 54.25 53.78 54.61 4,033,358 54.092 0.00%
2015-03-09 0 103.4 103.3 103.6 103.1 104.3 1,296,067 134,277,560 103.60 54.09 54.04 54.20 53.93 54.56 2,477,573 54.197 -0.29%
2015-03-06 0 103.7 103.7 104.0 103.0 104.9 1,660,048 172,249,810 103.76 54.25 54.25 54.40 53.88 54.88 3,173,362 54.280 -0.29%
2015-03-05 0 104.0 104.0 104.1 103.9 107.0 1,236,818 129,493,757 104.70 54.40 54.40 54.46 54.35 55.97 2,364,312 54.770 -1.89%
2015-03-04 0 106.0 105.5 106.0 105.6 107.7 1,099,943 117,176,459 106.53 55.45 55.19 55.45 55.24 56.34 2,102,660 55.728 -0.09%
2015-03-03 0 106.1 105.9 106.3 105.2 107.1 835,679 88,767,673 106.22 55.50 55.40 55.61 55.03 56.03 1,597,491 55.567 -0.47%
2015-03-02 0 106.6 106.5 106.8 105.7 107.5 997,646 106,413,123 106.66 55.76 55.71 55.87 55.29 56.24 1,907,109 55.798 0.57%
2015-02-27 0 106.0 105.8 106.2 105.2 106.9 1,298,050 137,951,531 106.28 55.45 55.35 55.56 55.03 55.92 2,481,363 55.595 -0.28%
2015-02-26 0 106.3 106.0 106.3 105.3 106.8 1,174,524 124,609,459 106.09 55.61 55.45 55.61 55.08 55.87 2,245,230 55.500 0.47%
2015-02-25 0 105.8 105.6 105.8 105.5 106.7 880,827 93,456,593 106.10 55.35 55.24 55.35 55.19 55.82 1,683,796 55.504 -0.19%
2015-02-24 0 106.0 105.7 106.0 104.9 106.5 581,609 61,591,128 105.90 55.45 55.29 55.45 54.88 55.71 1,111,809 55.397 -0.09%
2015-02-23 0 106.1 106.0 106.3 105.7 107.6 686,407 72,897,110 106.20 55.50 55.45 55.61 55.29 56.29 1,312,141 55.556 0.28%
2015-02-18 0 105.8 105.5 105.8 105.1 106.9 709,305 75,095,129 105.87 55.35 55.19 55.35 54.98 55.92 1,355,913 55.383 0.47%
2015-02-17 0 105.3 105.1 105.4 104.7 105.5 618,227 65,052,283 105.22 55.08 54.98 55.14 54.77 55.19 1,181,808 55.045 0.10%
2015-02-16 0 105.2 104.9 105.3 103.8 105.2 657,060 68,888,818 104.84 55.03 54.88 55.08 54.30 55.03 1,256,041 54.846 1.25%
2015-02-13 0 103.9 103.7 103.9 103.4 104.6 1,004,081 104,372,561 103.95 54.35 54.25 54.35 54.09 54.72 1,919,410 54.377 -0.19%
2015-02-12 0 104.1 104.1 104.3 102.8 105.8 1,175,360 122,052,872 103.84 54.46 54.46 54.56 53.78 55.35 2,246,828 54.322 -0.67%
2015-02-11 0 104.8 104.5 104.9 103.5 105.5 843,302 88,064,862 104.43 54.82 54.67 54.88 54.14 55.19 1,612,063 54.629 0.00%
2015-02-10 0 104.8 104.6 105.0 103.8 105.8 918,074 96,061,822 104.63 54.82 54.72 54.93 54.30 55.35 1,754,998 54.736 0.38%
2015-02-09 0 104.4 104.2 104.5 104.2 105.4 644,945 67,423,804 104.54 54.61 54.51 54.67 54.51 55.14 1,232,882 54.688 -1.14%
2015-02-06 0 105.6 105.5 105.7 105.1 106.0 871,470 92,007,313 105.58 55.24 55.19 55.29 54.98 55.45 1,665,909 55.229 0.86%
2015-02-05 0 104.7 104.4 104.8 104.0 105.8 641,834 67,251,472 104.78 54.77 54.61 54.82 54.40 55.35 1,226,935 54.813 0.38%
2015-02-04 0 104.3 104.1 104.4 103.6 105.0 1,250,439 130,574,723 104.42 54.56 54.46 54.61 54.20 54.93 2,390,350 54.626 0.48%
2015-02-03 0 103.8 103.7 103.9 103.5 104.9 1,072,551 111,436,600 103.90 54.30 54.25 54.35 54.14 54.88 2,050,298 54.351 -0.67%
2015-02-02 0 104.5 104.4 104.7 103.5 104.7 836,382 87,191,449 104.25 54.67 54.61 54.77 54.14 54.77 1,598,835 54.534 0.38%
2015-01-30 0 104.1 104.1 104.3 103.7 105.0 1,525,748 159,325,524 104.42 54.46 54.46 54.56 54.25 54.93 2,916,633 54.627 -0.29%
2015-01-29 0 104.4 104.1 104.4 103.5 104.5 851,486 88,630,898 104.09 54.61 54.46 54.61 54.14 54.67 1,627,708 54.451 0.29%
2015-01-28 0 104.1 103.9 104.3 102.7 104.3 990,250 102,681,461 103.69 54.46 54.35 54.56 53.72 54.56 1,892,970 54.244 0.68%
2015-01-27 0 103.4 103.3 103.5 102.1 103.5 631,309 65,079,652 103.09 54.09 54.04 54.14 53.41 54.14 1,206,816 53.927 0.10%
2015-01-26 0 103.3 103.1 103.4 102.7 103.5 388,268 40,041,467 103.13 54.04 53.93 54.09 53.72 54.14 742,216 53.949 -0.19%
2015-01-23 0 103.5 103.3 103.6 101.8 103.7 1,630,164 167,989,683 103.05 54.14 54.04 54.20 53.25 54.25 3,116,235 53.908 1.77%
2015-01-22 0 101.7 101.6 101.7 100.3 101.8 1,851,607 186,731,748 100.85 53.20 53.15 53.20 52.47 53.25 3,539,548 52.756 -0.20%
2015-01-21 0 101.9 101.9 102.0 101.7 103.6 1,240,249 126,624,814 102.10 53.31 53.31 53.36 53.20 54.20 2,370,871 53.409 -1.45%
2015-01-20 0 103.4 103.2 103.4 102.1 103.4 821,652 84,503,424 102.85 54.09 53.99 54.09 53.41 54.09 1,570,677 53.801 0.10%
2015-01-19 0 103.3 103.0 103.2 102.1 104.7 1,374,205 141,554,944 103.01 54.04 53.88 53.99 53.41 54.77 2,626,942 53.886 0.58%
2015-01-16 0 102.7 102.6 102.9 102.0 103.0 661,413 67,830,094 102.55 53.72 53.67 53.83 53.36 53.88 1,264,363 53.648 -0.39%
2015-01-15 0 103.1 103.0 103.2 101.8 103.5 873,615 89,788,195 102.78 53.93 53.88 53.99 53.25 54.14 1,670,010 53.765 0.88%
2015-01-14 0 102.2 102.1 102.4 102.1 103.3 1,040,129 106,869,488 102.75 53.46 53.41 53.57 53.41 54.04 1,988,319 53.749 0.29%
2015-01-13 0 101.9 101.8 102.1 101.3 102.2 857,129 87,379,542 101.94 53.31 53.25 53.41 52.99 53.46 1,638,495 53.329 0.59%
2015-01-12 0 101.3 101.2 101.4 100.1 101.8 1,218,362 123,078,587 101.02 52.99 52.94 53.04 52.36 53.25 2,329,031 52.845 1.55%
2015-01-09 0 99.75 99.55 99.80 99.55 100.4 1,273,716 127,375,489 100.00 52.18 52.08 52.21 52.08 52.52 2,434,846 52.314 0.00%
2015-01-08 0 99.75 99.60 99.80 99.50 101.3 902,093 90,291,572 100.09 52.18 52.10 52.21 52.05 52.99 1,724,449 52.360 0.71%
2015-01-07 0 99.05 98.90 99.15 98.50 100.0 1,321,438 130,983,510 99.122 51.82 51.74 51.87 51.53 52.31 2,526,072 51.853 0.46%
2015-01-06 0 98.60 98.55 98.80 98.20 100.4 1,437,009 141,889,769 98.740 51.58 51.55 51.68 51.37 52.52 2,746,999 51.653 -1.30%
2015-01-05 0 99.90 99.65 100.0 99.00 100.4 1,371,862 136,890,185 99.784 52.26 52.13 52.31 51.79 52.52 2,622,463 52.199 -0.70%
2015-01-02 0 100.6 100.3 100.6 99.90 101.2 476,960 47,887,263 100.40 52.63 52.47 52.63 52.26 52.94 911,761 52.522 -0.40%
2014-12-31 0 101.0 100.8 101.1 100.0 101.5 346,100 34,900,360 100.84 52.84 52.73 52.89 52.31 53.10 661,608 52.751 0.50%
2014-12-30 0 100.5 100.2 100.5 99.80 101.7 1,043,937 104,981,129 100.56 52.57 52.42 52.57 52.21 53.20 1,995,599 52.606 -0.20%
2014-12-29 0 100.7 100.5 101.2 100.0 102.0 953,963 96,551,198 101.21 52.68 52.57 52.94 52.31 53.36 1,823,604 52.945 0.70%
2014-12-24 0 100.0 100.0 100.1 99.25 100.6 546,092 54,637,586 100.05 52.31 52.31 52.36 51.92 52.63 1,043,914 52.339 0.81%
2014-12-23 0 99.20 99.10 99.35 99.10 100.7 817,168 81,419,733 99.636 51.89 51.84 51.97 51.84 52.68 1,562,105 52.122 -0.75%
2014-12-22 0 99.95 99.75 100.0 99.10 100.8 936,802 93,686,030 100.01 52.29 52.18 52.31 51.84 52.73 1,790,799 52.315 0.25%
2014-12-19 0 99.70 99.40 99.80 99.40 101.0 1,394,744 139,226,138 99.822 52.16 52.00 52.21 52.00 52.84 2,666,204 52.219 0.71%
2014-12-18 0 99.00 98.60 99.25 98.15 99.60 1,472,881 145,719,871 98.935 51.79 51.58 51.92 51.34 52.10 2,815,572 51.755 0.51%
2014-12-17 0 98.50 98.40 98.80 97.90 99.60 2,271,390 223,825,961 98.541 51.53 51.47 51.68 51.21 52.10 4,342,008 51.549 -0.25%
2014-12-16 0 98.75 98.75 98.80 98.65 100.6 1,966,622 194,703,072 99.004 51.66 51.66 51.68 51.61 52.63 3,759,411 51.791 -1.25%
2014-12-15 0 100.0 100.0 100.1 99.60 101.4 1,660,321 166,030,779 99.999 52.31 52.31 52.36 52.10 53.04 3,173,884 52.312 -1.57%
2014-12-12 0 101.6 101.4 101.6 101.4 102.5 964,218 98,176,430 101.82 53.15 53.04 53.15 53.04 53.62 1,843,207 53.264 -0.29%
2014-12-11 0 101.9 101.8 102.0 101.1 103.0 1,379,877 140,721,559 101.98 53.31 53.25 53.36 52.89 53.88 2,637,785 53.348 -0.97%
2014-12-10 0 102.9 102.9 103.2 102.8 103.8 1,360,867 140,569,382 103.29 53.83 53.83 53.99 53.78 54.30 2,601,445 54.035 -0.77%
2014-12-09 0 103.7 103.6 103.8 103.4 104.8 1,072,283 111,386,088 103.88 54.25 54.20 54.30 54.09 54.82 2,049,785 54.340 -0.48%
2014-12-08 0 104.2 103.9 104.2 103.9 105.8 1,048,303 109,817,418 104.76 54.51 54.35 54.51 54.35 55.35 2,003,945 54.801 -0.19%
2014-12-05 0 104.4 104.0 104.9 104.0 106.2 2,594,408 272,021,033 104.85 54.61 54.40 54.88 54.40 55.56 4,959,492 54.849 -0.10%
2014-12-04 0 104.5 104.4 104.5 103.9 105.0 1,237,067 129,298,400 104.52 54.67 54.61 54.67 54.35 54.93 2,364,788 54.677 0.38%
2014-12-03 0 104.1 103.9 104.0 103.9 107.5 1,398,058 147,427,249 105.45 54.46 54.35 54.40 54.35 56.24 2,672,540 55.164 -1.42%
2014-12-02 0 105.6 105.5 105.6 103.5 106.6 1,459,927 153,031,948 104.82 55.24 55.19 55.24 54.14 55.76 2,790,809 54.834 -0.85%
2014-12-01 0 106.5 105.7 106.5 104.0 106.5 2,243,563 236,459,662 105.39 55.71 55.29 55.71 54.40 55.71 4,288,814 55.134 -0.09%
2014-11-28 0 106.6 106.5 106.6 104.3 107.0 1,831,284 194,834,491 106.39 55.76 55.71 55.76 54.56 55.97 3,500,698 55.656 2.21%
2014-11-27 0 104.3 104.2 104.5 103.9 106.4 1,154,072 120,860,668 104.73 54.56 54.51 54.67 54.35 55.66 2,206,134 54.784 -1.23%
2014-11-26 0 105.6 105.5 105.8 104.0 105.8 1,393,433 146,317,557 105.01 55.24 55.19 55.35 54.40 55.35 2,663,698 54.930 1.34%
2014-11-25 0 104.2 104.1 104.5 103.5 104.8 1,599,327 166,898,230 104.36 54.51 54.46 54.67 54.14 54.82 3,057,287 54.590 0.48%
2014-11-24 0 103.7 103.5 103.8 103.5 104.7 758,755 78,884,491 103.97 54.25 54.14 54.30 54.14 54.77 1,450,442 54.387 0.78%
2014-11-21 0 102.9 102.8 102.9 102.2 103.2 1,205,652 123,804,357 102.69 53.83 53.78 53.83 53.46 53.99 2,304,735 53.717 0.29%
2014-11-20 0 102.6 102.5 102.6 102.3 103.6 1,242,170 127,505,956 102.65 53.67 53.62 53.67 53.52 54.20 2,374,543 53.697 -1.06%
2014-11-19 0 103.7 103.5 103.7 103.5 105.5 616,656 64,197,280 104.11 54.25 54.14 54.25 54.14 55.19 1,178,805 54.460 -1.24%
2014-11-18 0 105.0 104.5 105.0 103.7 105.9 1,365,525 143,133,170 104.82 54.93 54.67 54.93 54.25 55.40 2,610,349 54.833 0.19%
2014-11-17 0 104.8 104.3 104.8 103.9 105.7 1,861,350 195,020,768 104.77 54.82 54.56 54.82 54.35 55.29 3,558,172 54.809 0.10%
2014-11-14 0 104.7 104.3 104.8 103.8 105.0 797,810 83,492,978 104.65 54.77 54.56 54.82 54.30 54.93 1,525,100 54.746 0.48%
2014-11-13 0 104.2 104.2 104.6 103.9 104.8 1,367,471 142,634,627 104.31 54.51 54.51 54.72 54.35 54.82 2,614,069 54.564 0.10%
2014-11-12 0 104.1 103.7 104.2 103.3 104.2 1,089,859 112,976,244 103.66 54.46 54.25 54.51 54.04 54.51 2,083,384 54.227 1.07%
2014-11-11 0 103.0 102.9 103.2 102.0 103.7 1,701,606 175,181,699 102.95 53.88 53.83 53.99 53.36 54.25 3,252,804 53.856 1.48%
2014-11-10 0 101.5 101.3 101.8 101.2 104.8 1,259,301 129,227,920 102.62 53.10 52.99 53.25 52.94 54.82 2,407,290 53.682 -0.29%
2014-11-07 0 101.8 101.6 102.2 100.3 102.5 1,018,865 103,603,762 101.69 53.25 53.15 53.46 52.47 53.62 1,947,671 53.194 0.20%
2014-11-06 0 101.6 101.2 101.6 100.7 103.0 1,166,966 118,178,426 101.27 53.15 52.94 53.15 52.68 53.88 2,230,782 52.976 -0.39%
2014-11-05 0 102.0 101.8 102.3 101.5 102.8 638,630 65,227,367 102.14 53.36 53.25 53.52 53.10 53.78 1,220,811 53.430 -0.87%
2014-11-04 0 102.9 102.7 103.1 102.0 103.3 1,160,818 119,392,132 102.85 53.83 53.72 53.93 53.36 54.04 2,219,030 53.804 0.59%
2014-11-03 0 102.3 102.2 102.4 101.7 103.0 504,627 51,708,884 102.47 53.52 53.46 53.57 53.20 53.88 964,649 53.604 0.59%
2014-10-31 0 101.7 101.7 101.8 101.0 102.6 1,374,304 139,949,919 101.83 53.20 53.20 53.25 52.84 53.67 2,627,131 53.271 0.00%
2014-10-30 0 101.7 101.6 102.0 101.5 102.1 723,025 73,669,928 101.89 53.20 53.15 53.36 53.10 53.41 1,382,141 53.301 -0.39%
2014-10-29 0 102.1 101.8 102.2 100.5 102.6 1,235,504 126,089,346 102.05 53.41 53.25 53.46 52.57 53.67 2,361,800 53.387 0.99%
2014-10-28 0 101.1 100.9 101.2 100.6 102.1 1,207,474 121,964,683 101.01 52.89 52.78 52.94 52.63 53.41 2,308,218 52.839 -0.49%
2014-10-27 0 101.6 101.5 101.8 100.7 102.9 390,713 39,650,204 101.48 53.15 53.10 53.25 52.68 53.83 746,890 53.087 -0.49%
2014-10-24 0 102.1 101.8 102.2 100.8 102.8 956,872 97,695,508 102.10 53.41 53.25 53.46 52.73 53.78 1,829,165 53.410 -0.58%
2014-10-23 0 102.7 102.4 102.6 101.3 102.8 1,062,343 108,596,949 102.22 53.72 53.57 53.67 52.99 53.78 2,030,784 53.475 0.88%
2014-10-22 0 101.8 101.7 101.9 100.0 101.9 902,377 91,282,103 101.16 53.25 53.20 53.31 52.31 53.31 1,724,992 52.917 1.19%
2014-10-21 0 100.6 100.3 100.8 99.00 101.0 812,798 81,460,561 100.22 52.63 52.47 52.73 51.79 52.84 1,553,752 52.428 1.11%
2014-10-20 0 99.50 99.40 99.60 99.40 101.9 1,039,748 103,925,059 99.952 52.05 52.00 52.10 52.00 53.31 1,987,591 52.287 -1.19%
2014-10-17 0 100.7 100.7 101.0 98.50 101.3 1,069,372 107,639,762 100.66 52.68 52.68 52.84 51.53 52.99 2,044,221 52.656 1.21%
2014-10-16 0 99.50 99.50 99.65 98.85 100.1 734,227 73,033,703 99.470 52.05 52.05 52.13 51.71 52.36 1,403,555 52.035 -0.80%
2014-10-15 0 100.3 100.2 100.4 99.20 101.0 528,626 52,985,984 100.23 52.47 52.42 52.52 51.89 52.84 1,010,526 52.434 0.30%
2014-10-14 0 100.0 99.95 100.2 99.65 101.4 718,740 72,142,665 100.37 52.31 52.29 52.42 52.13 53.04 1,373,949 52.508 -0.50%
2014-10-13 0 100.5 100.3 100.5 99.50 101.3 716,738 71,910,932 100.33 52.57 52.47 52.57 52.05 52.99 1,370,122 52.485 0.75%
2014-10-10 0 99.75 99.50 99.80 99.10 101.0 753,293 75,167,919 99.786 52.18 52.05 52.21 51.84 52.84 1,440,001 52.200 -0.45%
2014-10-09 0 100.2 100.0 100.2 99.75 100.6 682,276 68,375,872 100.22 52.42 52.31 52.42 52.18 52.63 1,304,245 52.426 0.45%
2014-10-08 0 99.75 99.60 99.75 99.60 101.1 968,595 97,019,472 100.17 52.18 52.10 52.18 52.10 52.89 1,851,574 52.398 -0.65%
2014-10-07 0 100.4 100.1 100.5 99.50 101.0 1,171,693 117,341,629 100.15 52.52 52.36 52.57 52.05 52.84 2,239,818 52.389 0.50%
2014-10-06 0 99.90 99.80 99.85 97.10 101.8 1,854,404 183,881,768 99.159 52.26 52.21 52.23 50.79 53.25 3,544,894 51.872 0.35%
2014-10-03 0 99.55 99.45 99.60 97.20 100.2 2,140,111 211,624,038 98.885 52.08 52.02 52.10 50.85 52.42 4,091,054 51.728 -0.45%
2014-09-30 0 100.0 100.0 100.2 99.50 101.8 1,879,332 187,904,771 99.985 52.31 52.31 52.42 52.05 53.25 3,592,547 52.304 -0.70%
2014-09-29 0 100.7 100.5 101.0 100.2 103.1 2,006,687 202,945,242 101.13 52.68 52.57 52.84 52.42 53.93 3,836,000 52.905 -3.08%
2014-09-26 0 103.9 103.5 103.9 102.8 104.3 931,116 96,495,035 103.63 54.35 54.14 54.35 53.78 54.56 1,779,929 54.213 0.97%
2014-09-25 0 102.9 102.8 103.3 102.8 104.6 1,135,013 117,100,520 103.17 53.83 53.78 54.04 53.78 54.72 2,169,700 53.971 0.49%
2014-09-24 0 102.4 102.3 102.5 101.6 103.1 1,128,000 115,578,800 102.46 53.57 53.52 53.62 53.15 53.93 2,156,294 53.601 -0.29%
2014-09-23 0 102.7 102.5 102.8 102.3 103.3 581,248 59,703,581 102.72 53.72 53.62 53.78 53.52 54.04 1,111,119 53.733 -0.10%
2014-09-22 0 102.8 102.6 103.0 102.0 103.5 1,367,891 140,589,369 102.78 53.78 53.67 53.88 53.36 54.14 2,614,872 53.765 0.10%
2014-09-19 0 102.7 102.5 102.8 101.2 103.9 2,162,243 221,714,785 102.54 53.72 53.62 53.78 52.94 54.35 4,133,362 53.640 -0.29%
2014-09-18 0 103.0 102.8 103.0 102.6 103.8 1,035,683 106,811,753 103.13 53.88 53.78 53.88 53.67 54.30 1,979,820 53.950 -0.96%
2014-09-17 0 104.0 103.8 104.2 103.3 104.5 936,562 97,423,520 104.02 54.40 54.30 54.51 54.04 54.67 1,790,340 54.416 0.29%
2014-09-16 0 103.7 103.8 103.9 103.0 104.0 384,732 39,917,141 103.75 54.25 54.30 54.35 53.88 54.40 735,457 54.275 0.10%
2014-09-15 0 103.6 103.5 103.7 102.4 104.0 665,140 68,796,440 103.43 54.20 54.14 54.25 53.57 54.40 1,271,487 54.107 0.00%
2014-09-12 0 103.6 103.7 103.9 103.0 104.2 496,245 51,480,395 103.74 54.20 54.25 54.35 53.88 54.51 948,626 54.268 0.10%
2014-09-11 0 103.5 103.5 103.8 102.4 104.6 699,605 72,593,742 103.76 54.14 54.14 54.30 53.57 54.72 1,337,371 54.281 -0.29%
2014-09-10 0 103.8 103.8 103.9 102.6 105.4 1,593,587 165,132,668 103.62 54.30 54.30 54.35 53.67 55.14 3,046,314 54.207 -0.86%
2014-09-08 0 105.8 105.6 106.0 105.2 106.7 679,198 71,754,895 105.65 54.77 54.67 54.87 54.46 55.24 1,312,002 54.691 -0.84%
2014-09-05 0 106.7 106.6 106.7 106.0 108.0 1,103,104 117,671,779 106.67 55.24 55.18 55.24 54.87 55.91 2,130,857 55.223 -0.37%
2014-09-04 0 107.1 106.9 107.5 106.2 107.5 952,196 101,895,609 107.01 55.44 55.34 55.65 54.98 55.65 1,839,350 55.398 0.47%
2014-09-03 0 106.6 106.5 106.8 104.5 107.0 1,295,847 137,904,804 106.42 55.18 55.13 55.29 54.10 55.39 2,503,178 55.092 1.52%
2014-09-02 0 105.0 104.7 105.0 104.4 105.5 643,388 67,588,670 105.05 54.36 54.20 54.36 54.05 54.62 1,242,828 54.383 0.10%
2014-09-01 0 104.9 104.6 105.0 104.3 105.5 637,126 66,875,744 104.96 54.30 54.15 54.36 53.99 54.62 1,230,731 54.338 0.58%
2014-08-29 0 104.3 104.3 104.6 103.9 104.9 1,249,822 130,578,058 104.48 53.99 53.99 54.15 53.79 54.30 2,414,271 54.086 0.29%
2014-08-28 0 104.0 103.8 104.0 103.5 105.2 1,288,753 134,449,960 104.33 53.84 53.74 53.84 53.58 54.46 2,489,474 54.007 -0.95%
2014-08-27 0 105.0 104.7 105.0 104.4 105.8 1,065,741 111,783,130 104.89 54.36 54.20 54.36 54.05 54.77 2,058,684 54.298 0.57%
2014-08-26 0 104.4 104.3 104.6 104.1 106.2 1,174,077 122,914,727 104.69 54.05 53.99 54.15 53.89 54.98 2,267,955 54.196 -1.23%
2014-08-25 0 105.7 105.7 106.0 104.5 106.5 831,293 88,042,201 105.91 54.72 54.72 54.87 54.10 55.13 1,605,802 54.828 0.00%
2014-08-22 0 105.7 105.5 105.7 104.4 106.4 1,417,343 149,849,674 105.73 54.72 54.62 54.72 54.05 55.08 2,737,870 54.732 1.05%
2014-08-21 0 104.6 104.4 104.7 103.2 104.7 1,053,087 109,888,586 104.35 54.15 54.05 54.20 53.42 54.20 2,034,240 54.019 0.67%
2014-08-20 0 103.9 103.7 104.0 101.6 104.1 2,170,392 224,649,650 103.51 53.79 53.68 53.84 52.60 53.89 4,192,529 53.583 1.86%
2014-08-19 0 102.0 102.2 102.4 99.25 102.8 2,014,285 204,688,751 101.62 52.80 52.91 53.01 51.38 53.22 3,890,979 52.606 1.49%
2014-08-18 0 100.5 100.1 100.5 98.55 100.5 1,265,689 126,445,219 99.902 52.03 51.82 52.03 51.02 52.03 2,444,922 51.717 1.26%
2014-08-15 0 99.25 99.20 99.50 98.55 100.0 779,995 77,575,349 99.456 51.38 51.35 51.51 51.02 51.77 1,506,710 51.487 -0.65%
2014-08-14 0 99.90 99.85 100.1 99.50 100.5 555,594 55,557,219 99.996 51.72 51.69 51.82 51.51 52.03 1,073,237 51.766 -0.05%
2014-08-13 0 99.95 99.70 99.95 98.45 100.0 409,175 40,749,649 99.590 51.74 51.61 51.74 50.97 51.77 790,400 51.556 0.55%
2014-08-12 0 99.40 99.25 99.40 98.30 99.65 591,515 58,659,239 99.168 51.46 51.38 51.46 50.89 51.59 1,142,625 51.337 0.20%
2014-08-11 0 99.20 99.00 99.30 97.50 99.35 1,030,080 101,585,986 98.620 51.35 51.25 51.41 50.47 51.43 1,989,798 51.053 1.43%
2014-08-08 0 97.80 97.65 97.85 97.20 98.55 1,244,682 121,709,595 97.784 50.63 50.55 50.66 50.32 51.02 2,404,343 50.621 -1.06%
2014-08-07 0 98.85 98.70 98.90 98.30 99.55 644,165 63,671,400 98.843 51.17 51.10 51.20 50.89 51.54 1,244,329 51.169 0.10%
2014-08-06 0 98.75 98.50 98.75 98.10 98.80 487,640 48,017,544 98.469 51.12 50.99 51.12 50.78 51.15 941,970 50.976 0.05%
2014-08-05 0 98.70 98.60 98.80 98.00 99.30 1,013,474 99,782,368 98.456 51.10 51.04 51.15 50.73 51.41 1,957,720 50.969 -0.40%
2014-08-04 0 99.10 99.00 99.25 98.60 100.2 758,022 75,163,052 99.157 51.30 51.25 51.38 51.04 51.87 1,464,265 51.332 -0.80%
2014-08-01 0 99.90 99.70 99.95 99.30 101.3 1,276,299 127,768,191 100.11 51.72 51.61 51.74 51.41 52.44 2,465,417 51.824 -0.05%
2014-07-31 0 99.95 99.90 100.0 99.35 100.6 1,849,331 184,987,459 100.03 51.74 51.72 51.77 51.43 52.08 3,572,338 51.783 -0.45%
2014-07-30 0 100.4 100.4 100.6 98.45 100.8 2,238,173 223,492,524 99.855 51.98 51.98 52.08 50.97 52.18 4,323,461 51.693 1.98%
2014-07-29 0 98.45 98.40 98.60 97.15 98.60 813,076 79,612,238 97.915 50.97 50.94 51.04 50.29 51.04 1,570,613 50.689 0.56%
2014-07-28 0 97.90 97.75 98.05 96.80 98.20 1,036,118 101,261,016 97.731 50.68 50.60 50.76 50.11 50.84 2,001,461 50.594 0.67%
2014-07-25 0 97.25 97.15 97.25 96.75 97.65 1,273,405 123,743,514 97.175 50.34 50.29 50.34 50.09 50.55 2,459,827 50.306 -0.26%
2014-07-24 0 97.50 97.30 97.50 96.50 97.75 858,412 83,620,497 97.413 50.47 50.37 50.47 49.96 50.60 1,658,188 50.429 0.10%
2014-07-23 0 97.40 97.30 97.45 97.00 97.75 976,762 95,165,804 97.430 50.42 50.37 50.45 50.22 50.60 1,886,804 50.438 0.10%
2014-07-22 0 97.30 97.20 97.55 96.30 97.65 709,738 69,050,102 97.290 50.37 50.32 50.50 49.85 50.55 1,370,995 50.365 0.88%
2014-07-21 0 96.45 96.45 96.70 96.05 97.55 502,535 48,551,134 96.612 49.93 49.93 50.06 49.72 50.50 970,743 50.014 -0.98%
2014-07-18 0 97.40 97.40 97.50 96.05 97.65 881,234 85,626,184 97.166 50.42 50.42 50.47 49.72 50.55 1,702,273 50.301 0.36%
2014-07-17 0 97.05 97.05 97.25 96.70 97.50 573,478 55,660,885 97.058 50.24 50.24 50.34 50.06 50.47 1,107,783 50.245 -0.41%
2014-07-16 0 97.45 97.30 97.50 96.75 97.75 371,333 36,095,589 97.205 50.45 50.37 50.47 50.09 50.60 717,301 50.321 0.57%
2014-07-15 0 96.90 96.70 97.10 96.65 97.50 524,393 50,834,275 96.939 50.16 50.06 50.27 50.03 50.47 1,012,966 50.184 -0.21%
2014-07-14 0 97.10 96.85 97.20 96.20 97.90 416,310 40,415,785 97.081 50.27 50.14 50.32 49.80 50.68 804,183 50.257 0.26%
2014-07-11 0 96.85 96.75 97.15 96.20 97.90 1,034,605 100,710,832 97.342 50.14 50.09 50.29 49.80 50.68 1,998,538 50.392 0.57%
2014-07-10 0 96.30 96.20 96.30 95.80 96.60 887,948 85,418,524 96.198 49.85 49.80 49.85 49.59 50.01 1,715,242 49.800 -0.47%
2014-07-09 0 96.75 96.65 96.85 96.40 98.50 994,061 96,645,809 97.223 50.09 50.03 50.14 49.90 50.99 1,920,220 50.331 -1.07%
2014-07-08 0 97.80 97.65 97.80 96.80 97.90 530,811 51,824,342 97.632 50.63 50.55 50.63 50.11 50.68 1,025,363 50.542 0.00%
2014-07-07 0 97.80 97.60 97.85 97.00 97.85 628,848 61,300,134 97.480 50.63 50.53 50.66 50.22 50.66 1,214,741 50.464 0.36%
2014-07-04 0 97.45 97.35 97.45 97.05 97.85 280,692 27,322,230 97.339 50.45 50.40 50.45 50.24 50.66 542,211 50.390 0.10%
2014-07-03 0 97.35 97.45 97.70 97.25 98.70 841,376 82,317,640 97.837 50.40 50.45 50.58 50.34 51.10 1,625,279 50.648 -0.56%
2014-07-02 0 97.90 97.85 98.05 96.40 98.50 2,193,041 213,563,223 97.382 50.68 50.66 50.76 49.90 50.99 4,236,280 50.413 2.62%
2014-06-30 0 95.40 95.25 95.70 94.05 97.15 1,686,933 161,308,967 95.623 49.39 49.31 49.54 48.69 50.29 3,258,635 49.502 -0.68%
2014-06-27 0 96.05 96.00 96.10 94.85 96.10 907,164 86,879,647 95.771 49.72 49.70 49.75 49.10 49.75 1,752,362 49.579 0.68%
2014-06-26 0 95.40 95.35 95.50 94.30 95.60 1,022,024 97,266,690 95.171 49.39 49.36 49.44 48.82 49.49 1,974,236 49.268 1.44%
2014-06-25 0 94.05 93.85 94.15 93.20 94.85 564,591 53,145,909 94.132 48.69 48.58 48.74 48.25 49.10 1,090,616 48.730 -0.11%
2014-06-24 0 94.15 94.20 94.30 93.05 94.55 784,439 73,547,073 93.758 48.74 48.77 48.82 48.17 48.95 1,515,295 48.536 0.21%
2014-06-23 0 93.95 93.95 94.00 93.05 96.30 1,998,447 189,701,487 94.924 48.64 48.64 48.66 48.17 49.85 3,860,385 49.141 0.05%
2014-06-20 0 93.90 93.90 94.10 93.75 95.35 1,836,832 173,430,709 94.418 48.61 48.61 48.71 48.53 49.36 3,548,194 48.879 -0.11%
2014-06-19 0 94.00 93.90 94.10 93.75 95.40 973,580 91,979,377 94.475 48.66 48.61 48.71 48.53 49.39 1,880,657 48.908 -0.48%
2014-06-18 0 94.45 94.30 94.45 93.75 95.00 918,003 86,509,057 94.236 48.89 48.82 48.89 48.53 49.18 1,773,299 48.784 -0.21%
2014-06-17 0 94.65 94.50 94.80 93.70 95.00 1,246,757 117,881,755 94.551 49.00 48.92 49.08 48.51 49.18 2,408,351 48.947 -0.47%
2014-06-16 0 95.10 95.00 95.10 94.35 95.30 737,650 70,046,610 94.959 49.23 49.18 49.23 48.84 49.33 1,424,913 49.159 0.11%
2014-06-13 0 95.00 94.90 95.10 94.15 95.20 1,296,878 123,032,176 94.868 49.18 49.13 49.23 48.74 49.28 2,505,169 49.111 0.80%
2014-06-12 0 94.25 94.25 94.60 93.80 94.65 796,165 75,087,989 94.312 48.79 48.79 48.97 48.56 49.00 1,537,946 48.824 0.21%
2014-06-11 0 94.05 93.85 94.05 93.50 94.90 666,170 62,623,521 94.005 48.69 48.58 48.69 48.40 49.13 1,286,835 48.665 -0.58%
2014-06-10 0 94.60 94.50 94.65 93.55 94.80 1,137,922 107,565,858 94.528 48.97 48.92 49.00 48.43 49.08 2,198,115 48.935 0.85%
2014-06-09 0 93.80 93.80 93.95 93.55 94.30 940,052 88,360,787 93.996 48.56 48.56 48.64 48.43 48.82 1,815,891 48.660 1.52%
2014-06-06 0 92.40 92.45 92.60 92.30 93.85 1,849,502 172,375,197 93.201 47.83 47.86 47.94 47.78 48.58 3,572,669 48.248 -2.17%
2014-06-05 0 94.45 94.30 94.45 93.40 94.75 998,490 94,001,921 94.144 48.89 48.82 48.89 48.35 49.05 1,928,775 48.737 -0.16%
2014-06-04 0 94.60 94.35 94.60 93.85 94.75 1,120,116 105,713,637 94.377 48.97 48.84 48.97 48.58 49.05 2,163,719 48.857 0.58%
2014-06-03 0 94.05 94.00 94.05 93.65 94.45 1,667,771 156,304,702 93.721 48.69 48.66 48.69 48.48 48.89 3,221,620 48.517 2.06%
2014-05-30 0 92.15 92.20 92.85 91.85 94.40 3,848,457 356,403,185 92.609 47.70 47.73 48.07 47.55 48.87 7,434,035 47.942 -0.65%
2014-05-29 0 92.75 92.70 92.85 92.55 93.80 1,141,537 106,396,807 93.205 48.01 47.99 48.07 47.91 48.56 2,205,098 48.250 0.38%
2014-05-28 0 92.40 92.40 92.55 92.20 93.95 1,853,571 172,521,646 93.075 47.83 47.83 47.91 47.73 48.64 3,580,529 48.183 -0.32%
2014-05-27 0 92.70 92.65 92.70 91.45 92.80 1,735,937 159,804,078 92.056 47.99 47.96 47.99 47.34 48.04 3,353,296 47.656 1.26%
2014-05-26 0 91.55 91.40 91.50 90.75 91.85 785,000 71,853,050 91.533 47.39 47.32 47.37 46.98 47.55 1,516,378 47.385 0.16%
2014-05-23 0 91.40 91.35 91.60 90.75 91.70 1,479,630 135,327,200 91.460 47.32 47.29 47.42 46.98 47.47 2,858,190 47.347 0.66%
2014-05-22 0 90.80 90.80 91.10 90.60 91.80 847,081 77,165,715 91.096 47.01 47.01 47.16 46.90 47.52 1,636,300 47.159 -0.60%
2014-05-21 0 91.35 91.35 91.50 90.85 91.85 1,490,919 136,228,799 91.372 47.29 47.29 47.37 47.03 47.55 2,879,997 47.302 0.00%
2014-05-20 0 91.35 91.30 91.35 90.65 91.70 880,500 80,434,975 91.351 47.29 47.26 47.29 46.93 47.47 1,700,855 47.291 0.61%
2014-05-19 0 90.80 90.90 91.00 90.45 91.70 637,191 57,969,791 90.977 47.01 47.06 47.11 46.82 47.47 1,230,857 47.097 -0.55%
2014-05-16 0 91.30 91.20 91.35 90.60 91.70 1,305,754 119,124,439 91.230 47.26 47.21 47.29 46.90 47.47 2,522,315 47.228 -0.38%
2014-05-15 0 91.65 91.75 91.95 90.20 92.00 1,954,026 178,468,185 91.334 47.45 47.50 47.60 46.69 47.63 3,774,577 47.282 0.55%
2014-05-14 0 91.15 90.90 91.15 89.90 91.65 1,401,727 127,546,473 90.992 47.19 47.06 47.19 46.54 47.45 2,707,705 47.105 1.00%
2014-05-13 0 90.25 90.00 90.20 89.35 91.50 2,414,815 217,828,081 90.205 46.72 46.59 46.69 46.25 47.37 4,664,679 46.697 -0.50%
2014-05-12 0 90.70 90.65 90.95 89.60 92.00 1,810,077 164,124,599 90.673 46.95 46.93 47.08 46.38 47.63 3,496,512 46.940 -0.06%
2014-05-09 0 90.75 90.60 90.75 89.80 91.50 894,991 81,097,428 90.613 46.98 46.90 46.98 46.49 47.37 1,728,847 46.908 0.17%
2014-05-08 0 90.60 90.75 90.90 90.00 91.00 979,330 88,607,023 90.477 46.90 46.98 47.06 46.59 47.11 1,891,764 46.838 0.55%
2014-05-07 0 90.10 89.85 90.05 89.20 90.65 1,452,493 130,713,395 89.992 46.64 46.51 46.62 46.18 46.93 2,805,769 46.587 0.11%
2014-05-05 0 90.00 89.95 90.15 89.20 91.85 1,046,567 94,442,829 90.241 46.59 46.57 46.67 46.18 47.55 2,021,645 46.716 -1.04%
2014-05-02 0 90.95 90.95 91.20 89.15 91.30 2,172,268 196,067,726 90.259 47.08 47.08 47.21 46.15 47.26 4,196,153 46.726 1.62%
2014-04-30 0 89.50 89.45 89.60 89.45 91.05 1,879,208 168,907,496 89.882 46.33 46.31 46.38 46.31 47.13 3,630,052 46.530 -2.77%
2014-04-29 0 92.05 92.00 92.05 90.25 92.45 1,622,652 148,861,864 91.740 47.65 47.63 47.65 46.72 47.86 3,134,464 47.492 1.71%
2014-04-28 0 90.50 90.50 90.55 88.55 91.60 1,473,927 133,085,894 90.293 46.85 46.85 46.88 45.84 47.42 2,847,173 46.743 1.97%
2014-04-25 0 88.75 88.75 88.85 88.50 90.65 1,716,320 153,625,308 89.509 45.94 45.94 46.00 45.81 46.93 3,315,402 46.337 -1.99%
2014-04-24 0 90.55 90.40 90.55 89.75 91.45 1,299,491 117,530,562 90.444 46.88 46.80 46.88 46.46 47.34 2,510,217 46.821 0.89%
2014-04-23 0 89.75 89.80 89.95 89.20 90.80 1,925,229 173,207,190 89.967 46.46 46.49 46.57 46.18 47.01 3,718,950 46.574 -0.99%
2014-04-22 0 90.65 90.55 90.85 90.30 91.60 1,310,850 119,073,177 90.837 46.93 46.88 47.03 46.75 47.42 2,532,159 47.024 -0.71%
2014-04-17 0 91.30 91.20 91.25 90.85 92.60 951,151 86,760,717 91.217 47.26 47.21 47.24 47.03 47.94 1,837,331 47.221 -0.54%
2014-04-16 0 91.80 91.75 92.05 91.60 93.45 1,777,380 164,794,385 92.718 47.52 47.50 47.65 47.42 48.38 3,433,351 47.998 0.00%
2014-04-15 0 91.80 91.75 91.90 91.75 93.30 1,618,539 149,687,652 92.483 47.52 47.50 47.57 47.50 48.30 3,126,519 47.877 -0.97%
2014-04-14 0 92.70 92.60 92.70 90.50 92.90 1,594,391 147,321,727 92.400 47.99 47.94 47.99 46.85 48.09 3,079,873 47.834 2.09%
2014-04-11 0 90.80 90.70 90.95 90.50 92.00 2,018,779 184,132,889 91.210 47.01 46.95 47.08 46.85 47.63 3,899,660 47.218 0.11%
2014-04-10 0 90.70 90.55 90.70 89.60 91.45 2,103,941 190,363,298 90.479 46.95 46.88 46.95 46.38 47.34 4,064,166 46.839 0.61%
2014-04-09 0 90.15 90.10 90.35 89.50 91.55 2,746,129 249,078,473 90.702 46.67 46.64 46.77 46.33 47.39 5,304,676 46.955 -0.99%
2014-04-08 0 93.55 93.50 93.55 92.45 93.70 1,435,357 133,807,605 93.223 47.13 47.11 47.13 46.58 47.21 2,848,798 46.970 1.19%
2014-04-07 0 92.45 92.45 92.65 92.00 93.80 1,548,596 143,217,461 92.482 46.58 46.58 46.68 46.35 47.26 3,073,547 46.597 -1.02%
2014-04-04 0 93.40 93.35 93.50 92.60 93.50 1,189,597 110,795,156 93.137 47.06 47.03 47.11 46.66 47.11 2,361,031 46.927 0.65%
2014-04-03 0 92.80 92.70 92.95 92.45 93.75 1,157,962 107,491,533 92.828 46.76 46.71 46.83 46.58 47.24 2,298,244 46.771 0.81%
2014-04-02 0 92.05 92.00 92.30 91.20 93.00 2,587,370 238,742,880 92.272 46.38 46.35 46.51 45.95 46.86 5,135,235 46.491 0.77%
2014-04-01 0 91.35 91.30 91.40 90.20 91.45 1,868,255 169,887,935 90.934 46.03 46.00 46.05 45.45 46.08 3,707,985 45.817 1.00%
2014-03-31 0 90.45 90.35 90.45 89.40 90.45 2,157,959 194,304,111 90.041 45.57 45.52 45.57 45.04 45.57 4,282,969 45.367 0.50%
2014-03-28 0 90.00 89.95 90.00 89.40 90.50 1,581,685 142,249,756 89.936 45.35 45.32 45.35 45.04 45.60 3,139,220 45.314 0.22%
2014-03-27 0 89.80 89.75 90.00 88.55 89.95 1,544,009 138,308,682 89.578 45.25 45.22 45.35 44.62 45.32 3,064,443 45.133 1.70%
2014-03-26 0 88.30 88.35 88.55 88.15 89.50 1,352,301 120,021,786 88.754 44.49 44.51 44.62 44.41 45.09 2,683,954 44.718 -0.45%
2014-03-25 0 88.70 88.65 88.70 87.50 88.85 1,738,306 153,983,834 88.583 44.69 44.67 44.69 44.09 44.77 3,450,071 44.632 1.03%
2014-03-24 0 87.80 87.65 87.85 86.80 88.15 1,989,881 174,330,016 87.608 44.24 44.16 44.26 43.73 44.41 3,949,380 44.141 -0.28%
2014-03-21 0 88.05 88.10 88.15 86.20 88.15 2,028,692 177,250,141 87.372 44.36 44.39 44.41 43.43 44.41 4,026,409 44.022 1.79%
2014-03-20 0 86.50 86.35 86.65 86.10 87.30 2,205,775 191,188,074 86.676 43.58 43.51 43.66 43.38 43.99 4,377,871 43.671 0.17%
2014-03-19 0 86.35 86.40 86.55 86.00 87.70 1,885,003 163,629,248 86.806 43.51 43.53 43.61 43.33 44.19 3,741,225 43.737 0.00%
2014-03-18 0 86.35 86.25 86.45 85.20 86.95 1,328,796 114,629,034 86.265 43.51 43.46 43.56 42.93 43.81 2,637,303 43.464 0.70%
2014-03-17 0 85.75 85.70 85.85 85.55 87.40 1,971,351 170,437,681 86.457 43.20 43.18 43.26 43.10 44.04 3,912,603 43.561 -1.15%
2014-03-14 0 86.75 86.60 86.80 86.00 88.30 2,848,820 247,596,271 86.912 43.71 43.63 43.73 43.33 44.49 5,654,143 43.790 -0.23%
2014-03-13 0 86.95 86.95 87.10 85.70 87.10 2,043,107 176,878,026 86.573 43.81 43.81 43.89 43.18 43.89 4,055,019 43.620 0.58%
2014-03-12 0 86.45 86.50 86.60 86.00 87.30 1,944,303 168,492,158 86.659 43.56 43.58 43.63 43.33 43.99 3,858,920 43.663 -0.63%
2014-03-11 0 87.00 87.00 87.20 85.00 87.20 2,305,718 198,913,709 86.270 43.83 43.83 43.94 42.83 43.94 4,576,231 43.467 1.93%
2014-03-10 0 85.35 85.25 85.45 85.00 86.40 1,126,866 96,205,526 85.374 43.00 42.95 43.05 42.83 43.53 2,236,527 43.016 -2.68%
2014-03-07 0 87.70 87.90 88.05 87.05 88.20 1,063,713 93,415,059 87.820 44.19 44.29 44.36 43.86 44.44 2,111,185 44.248 -0.23%
2014-03-06 0 87.90 87.65 87.95 87.00 87.95 801,648 70,346,873 87.753 44.29 44.16 44.31 43.83 44.31 1,591,056 44.214 0.80%
2014-03-05 0 87.20 87.15 87.40 86.60 87.80 846,396 73,801,637 87.195 43.94 43.91 44.04 43.63 44.24 1,679,869 43.933 0.46%
2014-03-04 0 86.80 86.85 87.10 86.00 87.85 862,958 74,824,252 86.707 43.73 43.76 43.89 43.33 44.26 1,712,740 43.687 -0.46%
2014-03-03 0 87.20 86.90 87.20 85.75 87.40 1,550,991 134,915,060 86.986 43.94 43.78 43.94 43.20 44.04 3,078,301 43.828 0.06%
2014-02-28 0 87.15 87.15 87.45 86.20 87.90 2,486,819 216,445,142 87.037 43.91 43.91 44.06 43.43 44.29 4,935,668 43.853 0.40%
2014-02-27 0 86.80 86.80 87.00 85.05 87.00 1,805,752 155,036,092 85.857 43.73 43.73 43.83 42.85 43.83 3,583,933 43.259 1.40%
2014-02-26 0 85.60 85.30 85.40 84.70 85.70 2,459,365 209,076,724 85.012 43.13 42.98 43.03 42.68 43.18 4,881,179 42.833 1.12%
2014-02-25 0 84.65 84.35 84.75 84.00 86.00 1,016,800 86,136,150 84.713 42.65 42.50 42.70 42.32 43.33 2,018,075 42.682 0.59%
2014-02-24 0 84.15 83.90 84.15 83.50 85.05 1,128,072 94,979,488 84.196 42.40 42.27 42.40 42.07 42.85 2,238,920 42.422 -0.94%
2014-02-21 0 84.95 84.75 84.95 84.30 85.40 1,427,805 121,268,047 84.933 42.80 42.70 42.80 42.47 43.03 2,833,810 42.793 1.43%
2014-02-20 0 83.75 83.60 83.65 83.15 84.85 2,181,293 182,914,400 83.856 42.20 42.12 42.15 41.89 42.75 4,329,281 42.251 -0.53%
2014-02-19 0 84.20 84.00 84.05 84.00 86.35 2,925,211 247,249,021 84.523 42.42 42.32 42.35 42.32 43.51 5,805,759 42.587 -2.09%
2014-02-18 0 86.00 85.80 86.00 85.65 86.50 1,036,001 89,078,399 85.983 43.33 43.23 43.33 43.15 43.58 2,056,184 43.322 -0.06%
2014-02-17 0 86.05 85.90 86.05 85.70 86.70 1,180,023 101,601,623 86.101 43.36 43.28 43.36 43.18 43.68 2,342,029 43.382 -0.52%
2014-02-14 0 86.50 86.30 86.50 85.40 87.50 1,455,258 125,440,530 86.198 43.58 43.48 43.58 43.03 44.09 2,888,296 43.431 -0.52%
2014-02-13 0 86.95 86.70 87.00 86.30 89.00 2,836,941 246,284,891 86.814 43.81 43.68 43.83 43.48 44.84 5,630,566 43.741 1.22%
2014-02-12 0 85.90 85.80 85.85 83.45 86.60 3,069,387 262,549,807 85.538 43.28 43.23 43.26 42.05 43.63 6,091,909 43.098 3.43%
2014-02-11 0 83.05 82.95 83.20 82.55 83.80 940,887 78,111,079 83.019 41.84 41.79 41.92 41.59 42.22 1,867,408 41.829 0.48%
2014-02-10 0 82.65 82.65 82.75 82.00 83.50 1,156,854 95,715,271 82.738 41.64 41.64 41.69 41.32 42.07 2,296,045 41.687 0.43%
2014-02-07 0 82.30 82.10 82.30 81.50 82.85 1,377,757 113,312,234 82.244 41.47 41.37 41.47 41.06 41.74 2,734,478 41.438 0.06%
2014-02-06 0 82.25 82.00 82.40 80.90 83.45 1,410,690 116,272,795 82.423 41.44 41.32 41.52 40.76 42.05 2,799,841 41.528 1.54%
2014-02-05 0 81.00 80.95 81.05 80.55 83.00 2,160,849 175,761,362 81.339 40.81 40.79 40.84 40.58 41.82 4,288,705 40.982 -1.04%
2014-02-04 0 81.85 81.90 81.95 81.80 85.00 1,858,881 154,509,931 83.120 41.24 41.27 41.29 41.21 42.83 3,689,380 41.880 -2.33%
2014-01-30 0 83.80 83.75 83.90 83.20 85.35 3,043,190 256,373,161 84.245 42.22 42.20 42.27 41.92 43.00 6,039,915 42.446 -0.83%
2014-01-29 0 84.50 84.45 84.50 83.70 85.50 1,348,340 113,852,736 84.439 42.58 42.55 42.58 42.17 43.08 2,676,093 42.544 1.02%
2014-01-28 0 83.65 83.65 83.90 83.20 85.30 2,205,572 184,825,915 83.800 42.15 42.15 42.27 41.92 42.98 4,377,468 42.222 -1.76%
2014-01-27 0 85.15 85.00 85.30 84.90 86.15 1,695,237 144,541,053 85.263 42.90 42.83 42.98 42.78 43.41 3,364,590 42.959 -1.16%
2014-01-24 0 86.15 86.05 86.30 86.05 86.75 1,107,090 95,596,163 86.349 43.41 43.36 43.48 43.36 43.71 2,197,276 43.507 -0.86%
2014-01-23 0 86.90 86.70 86.90 86.35 88.65 1,292,890 112,911,856 87.333 43.78 43.68 43.78 43.51 44.67 2,566,040 44.002 -0.91%
2014-01-22 0 87.70 87.45 87.80 86.85 88.05 1,348,411 118,096,377 87.582 44.19 44.06 44.24 43.76 44.36 2,676,234 44.128 1.21%
2014-01-21 0 86.65 86.65 86.85 86.20 87.00 1,331,277 115,283,119 86.596 43.66 43.66 43.76 43.43 43.83 2,642,227 43.631 0.17%
2014-01-20 0 86.50 86.50 86.55 86.35 88.20 1,830,311 158,874,847 86.802 43.58 43.58 43.61 43.51 44.44 3,632,676 43.735 -1.98%
2014-01-17 0 88.25 88.15 88.35 86.15 88.40 1,630,922 142,794,757 87.555 44.46 44.41 44.51 43.41 44.54 3,236,942 44.114 1.09%
2014-01-16 0 87.30 87.20 87.35 87.00 88.35 943,649 82,564,489 87.495 43.99 43.94 44.01 43.83 44.51 1,872,890 44.084 -0.40%
2014-01-15 0 87.65 87.55 87.70 87.30 88.65 922,761 81,097,773 87.886 44.16 44.11 44.19 43.99 44.67 1,831,433 44.281 -0.06%
2014-01-14 0 87.70 87.70 87.80 87.40 88.50 920,867 80,817,384 87.762 44.19 44.19 44.24 44.04 44.59 1,827,674 44.219 -0.51%
2014-01-13 0 88.15 87.95 88.20 86.85 89.90 1,612,066 141,733,719 87.921 44.41 44.31 44.44 43.76 45.30 3,199,518 44.298 -1.23%
2014-01-10 0 89.25 89.00 89.25 88.15 89.70 1,234,562 110,018,084 89.115 44.97 44.84 44.97 44.41 45.20 2,450,274 44.900 1.31%
2014-01-09 0 88.10 88.05 88.10 88.00 88.90 867,972 76,727,910 88.399 44.39 44.36 44.39 44.34 44.79 1,722,691 44.540 -0.17%
2014-01-08 0 88.25 88.15 88.30 88.05 89.10 2,012,880 177,808,788 88.336 44.46 44.41 44.49 44.36 44.89 3,995,026 44.508 -0.84%
2014-01-07 0 89.00 88.80 89.00 88.60 89.65 697,422 62,048,115 88.968 44.84 44.74 44.84 44.64 45.17 1,384,195 44.826 -0.11%
2014-01-06 0 89.10 89.05 89.15 88.50 89.65 705,065 62,737,588 88.981 44.89 44.87 44.92 44.59 45.17 1,399,365 44.833 -0.06%
2014-01-03 0 89.15 89.10 89.20 89.05 90.70 1,424,348 127,626,505 89.603 44.92 44.89 44.94 44.87 45.70 2,826,948 45.146 -2.19%
2014-01-02 0 91.15 90.95 91.15 90.30 91.45 412,500 37,584,550 91.114 45.93 45.82 45.93 45.50 46.08 818,702 45.907 0.28%
2013-12-31 0 90.90 90.75 91.15 90.30 91.25 343,216 31,242,245 91.028 45.80 45.72 45.93 45.50 45.98 681,192 45.864 0.61%
2013-12-30 0 90.35 90.25 90.55 89.95 91.35 900,500 81,453,725 90.454 45.52 45.47 45.62 45.32 46.03 1,787,251 45.575 -0.82%
2013-12-27 0 91.10 91.00 91.25 90.35 92.20 743,157 67,826,074 91.267 45.90 45.85 45.98 45.52 46.45 1,474,967 45.985 0.00%
2013-12-24 0 91.10 91.00 91.20 90.15 91.30 418,767 38,121,425 91.033 45.90 45.85 45.95 45.42 46.00 831,140 45.866 0.83%
2013-12-23 0 90.35 90.25 90.40 90.00 90.80 909,952 82,185,100 90.318 45.52 45.47 45.55 45.35 45.75 1,806,010 45.506 -0.28%
2013-12-20 0 90.60 90.35 90.70 89.50 90.70 987,159 89,051,249 90.210 45.65 45.52 45.70 45.09 45.70 1,959,246 45.452 1.17%
2013-12-19 0 89.55 89.45 89.60 89.10 93.50 1,595,285 143,876,890 90.189 45.12 45.07 45.14 44.89 47.11 3,166,212 45.441 -0.89%
2013-12-18 0 90.35 90.15 90.50 90.15 92.40 2,153,114 196,267,253 91.155 45.52 45.42 45.60 45.42 46.56 4,273,353 45.928 -0.33%
2013-12-17 0 90.65 90.45 90.75 90.20 91.00 1,023,752 92,780,732 90.628 45.67 45.57 45.72 45.45 45.85 2,031,873 45.663 0.39%
2013-12-16 0 90.30 90.20 90.30 90.20 92.50 1,242,849 112,901,672 90.841 45.50 45.45 45.50 45.45 46.61 2,466,722 45.770 -1.47%
2013-12-13 0 91.65 91.50 91.65 91.00 92.15 1,379,715 126,288,279 91.532 46.18 46.10 46.18 45.85 46.43 2,738,364 46.118 -0.22%
2013-12-12 0 91.85 91.70 91.85 91.10 93.40 993,524 91,476,149 92.072 46.28 46.20 46.28 45.90 47.06 1,971,878 46.390 0.05%
2013-12-11 0 91.80 91.65 92.00 91.60 93.00 1,247,358 115,023,007 92.213 46.25 46.18 46.35 46.15 46.86 2,475,671 46.461 -0.97%
2013-12-10 0 92.70 92.70 92.80 92.55 93.70 1,157,729 107,817,833 93.129 46.71 46.71 46.76 46.63 47.21 2,297,781 46.923 0.27%
2013-12-09 0 92.45 92.35 92.45 92.00 93.15 607,123 56,141,032 92.471 46.58 46.53 46.58 46.35 46.93 1,204,976 46.591 -0.22%
2013-12-06 0 92.65 92.60 92.85 92.30 93.60 1,001,650 93,080,884 92.928 46.68 46.66 46.78 46.51 47.16 1,988,006 46.821 -0.59%
2013-12-05 0 93.20 93.15 93.25 92.20 94.00 981,226 91,048,874 92.791 46.96 46.93 46.98 46.45 47.36 1,947,470 46.752 -0.69%
2013-12-04 0 93.85 93.85 93.90 92.20 94.25 1,306,630 122,172,613 93.502 47.29 47.29 47.31 46.45 47.49 2,593,310 47.111 0.00%
2013-12-03 0 93.85 93.70 93.90 93.00 94.30 1,012,565 94,844,930 93.668 47.29 47.21 47.31 46.86 47.51 2,009,670 47.194 -0.74%
2013-12-02 0 94.55 94.60 94.70 93.05 94.65 1,456,389 137,318,580 94.287 47.64 47.66 47.71 46.88 47.69 2,890,541 47.506 0.85%
2013-11-29 0 93.75 93.55 93.80 92.90 93.90 1,153,382 107,989,648 93.629 47.24 47.13 47.26 46.81 47.31 2,289,154 47.174 0.59%
2013-11-28 0 93.20 93.05 93.15 92.50 93.40 1,386,726 129,117,012 93.109 46.96 46.88 46.93 46.61 47.06 2,752,279 46.913 1.25%
2013-11-27 0 92.05 91.90 92.10 90.95 92.80 1,734,732 159,553,892 91.976 46.38 46.30 46.40 45.82 46.76 3,442,977 46.342 1.04%
2013-11-26 0 91.10 90.95 91.70 90.60 91.70 3,237,412 295,095,967 91.152 45.90 45.82 46.20 45.65 46.20 6,425,394 45.927 0.44%
2013-11-25 0 90.70 90.70 91.00 90.65 93.50 1,940,109 177,945,477 91.719 45.70 45.70 45.85 45.67 47.11 3,850,596 46.212 -1.95%
2013-11-22 0 92.50 92.35 92.55 92.10 92.75 905,071 83,654,950 92.429 46.61 46.53 46.63 46.40 46.73 1,796,323 46.570 0.71%
2013-11-21 0 91.85 91.85 92.05 91.50 92.55 917,658 84,399,151 91.972 46.28 46.28 46.38 46.10 46.63 1,821,305 46.340 -0.05%
2013-11-20 0 91.90 91.95 92.10 91.60 92.70 1,045,463 96,375,112 92.184 46.30 46.33 46.40 46.15 46.71 2,074,963 46.447 -0.05%
2013-11-19 0 91.95 91.95 92.00 91.00 92.70 1,186,568 109,246,793 92.070 46.33 46.33 46.35 45.85 46.71 2,355,019 46.389 0.11%
2013-11-18 0 91.85 91.75 91.95 90.65 93.10 2,515,915 231,005,791 91.818 46.28 46.23 46.33 45.67 46.91 4,993,416 46.262 2.23%
2013-11-15 0 89.85 89.80 90.00 89.45 90.70 932,058 83,763,477 89.869 45.27 45.25 45.35 45.07 45.70 1,849,885 45.280 0.50%
2013-11-14 0 89.40 89.35 89.45 89.30 90.30 1,313,980 117,787,050 89.641 45.04 45.02 45.07 44.99 45.50 2,607,898 45.166 -0.11%
2013-11-13 0 89.50 89.50 89.70 89.10 90.40 1,435,630 128,821,854 89.732 45.09 45.09 45.20 44.89 45.55 2,849,340 45.211 -1.21%
2013-11-12 0 90.60 90.60 90.70 89.90 91.80 878,000 79,716,780 90.794 45.65 45.65 45.70 45.30 46.25 1,742,594 45.746 -0.98%
2013-11-11 0 91.50 91.35 91.55 89.80 91.75 1,279,889 116,648,460 91.140 46.10 46.03 46.13 45.25 46.23 2,540,236 45.920 0.66%
2013-11-08 0 90.90 90.80 91.05 89.60 91.05 1,584,743 143,480,630 90.539 45.80 45.75 45.88 45.14 45.88 3,145,289 45.618 -0.16%
2013-11-07 0 91.05 91.00 91.05 89.70 91.10 1,839,841 166,801,783 90.661 45.88 45.85 45.88 45.20 45.90 3,651,591 45.679 0.77%
2013-11-06 0 90.35 90.30 90.40 88.80 90.70 1,965,527 177,242,855 90.176 45.52 45.50 45.55 44.74 45.70 3,901,043 45.435 1.23%
2013-11-05 0 89.25 89.25 89.30 88.20 90.05 1,080,121 96,154,502 89.022 44.97 44.97 44.99 44.44 45.37 2,143,750 44.853 -0.83%
2013-11-04 0 90.00 89.95 90.20 89.60 90.80 1,177,044 106,292,497 90.305 45.35 45.32 45.45 45.14 45.75 2,336,116 45.500 0.22%
2013-11-01 0 89.80 89.80 89.85 88.70 90.05 1,589,177 141,960,802 89.330 45.25 45.25 45.27 44.69 45.37 3,154,090 45.008 0.28%
2013-10-31 0 89.55 89.35 89.65 89.30 90.50 1,576,682 141,496,106 89.743 45.12 45.02 45.17 44.99 45.60 3,129,291 45.217 -1.16%
2013-10-30 0 90.60 90.40 90.70 89.55 90.80 1,613,733 145,531,082 90.183 45.65 45.55 45.70 45.12 45.75 3,202,827 45.438 1.12%
2013-10-29 0 89.60 89.50 89.55 89.35 90.00 1,179,707 105,837,345 89.715 45.14 45.09 45.12 45.02 45.35 2,341,402 45.203 0.28%
2013-10-28 0 89.35 89.25 89.50 89.20 90.40 984,500 88,106,090 89.493 45.02 44.97 45.09 44.94 45.55 1,953,968 45.091 -0.33%
2013-10-25 0 89.65 89.40 89.70 89.35 90.35 1,688,841 151,642,538 89.791 45.17 45.04 45.20 45.02 45.52 3,351,896 45.241 -0.39%
2013-10-24 0 90.00 89.90 90.05 89.55 90.70 1,468,574 132,595,656 90.289 45.35 45.30 45.37 45.12 45.70 2,914,725 45.492 -0.22%
2013-10-23 0 90.20 90.00 90.35 90.00 92.30 1,822,710 166,150,848 91.156 45.45 45.35 45.52 45.35 46.51 3,617,590 45.929 -0.93%
2013-10-22 0 91.05 91.00 91.20 90.40 91.85 2,175,853 198,029,518 91.012 45.88 45.85 45.95 45.55 46.28 4,318,484 45.856 0.66%
2013-10-21 0 90.45 90.40 90.80 90.10 91.35 935,845 84,931,043 90.753 45.57 45.55 45.75 45.40 46.03 1,857,401 45.726 -0.22%
2013-10-18 0 90.65 90.50 90.60 90.00 91.20 1,660,500 150,276,900 90.501 45.67 45.60 45.65 45.35 45.95 3,295,647 45.599 -0.11%
2013-10-17 0 90.75 90.70 90.75 90.60 91.80 1,195,051 108,831,503 91.069 45.72 45.70 45.72 45.65 46.25 2,371,855 45.885 -0.71%
2013-10-16 0 91.40 91.25 91.45 90.40 92.00 1,424,960 129,788,399 91.082 46.05 45.98 46.08 45.55 46.35 2,828,163 45.891 -0.11%
2013-10-15 0 91.50 91.30 91.55 91.10 92.00 1,278,366 117,083,159 91.588 46.10 46.00 46.13 45.90 46.35 2,537,213 46.146 0.27%
2013-10-11 0 91.25 91.30 91.55 91.15 92.50 1,274,487 116,881,938 91.709 45.98 46.00 46.13 45.93 46.61 2,529,515 46.207 0.44%
2013-10-10 0 90.85 90.85 91.05 90.20 92.30 1,338,497 121,663,747 90.896 45.77 45.77 45.88 45.45 46.51 2,656,557 45.798 -0.87%
2013-10-09 0 91.65 91.60 91.95 91.35 92.35 1,340,925 123,414,859 92.037 46.18 46.15 46.33 46.03 46.53 2,661,376 46.373 -0.65%
2013-10-08 0 92.25 92.25 92.30 91.85 93.05 1,786,945 165,245,847 92.474 46.48 46.48 46.51 46.28 46.88 3,546,606 46.593 -0.49%
2013-10-07 0 92.70 92.50 92.75 91.25 93.20 1,682,277 155,425,486 92.390 46.71 46.61 46.73 45.98 46.96 3,338,868 46.550 0.38%
2013-10-04 0 92.35 92.35 92.60 92.00 93.10 1,219,457 112,750,262 92.459 46.53 46.53 46.66 46.35 46.91 2,420,295 46.585 -0.48%
2013-10-03 0 92.80 92.60 92.80 92.20 93.40 1,099,904 101,863,096 92.611 46.76 46.66 46.76 46.45 47.06 2,183,014 46.662 0.49%
2013-10-02 0 92.35 92.30 92.50 92.20 93.50 1,257,427 116,533,288 92.676 46.53 46.51 46.61 46.45 47.11 2,495,655 46.694 -0.59%
2013-09-30 0 92.90 92.80 92.90 92.05 93.05 1,124,243 104,032,781 92.536 46.81 46.76 46.81 46.38 46.88 2,231,321 46.624 -0.54%
2013-09-27 0 93.40 93.20 93.40 92.60 93.65 1,030,194 96,048,399 93.233 47.06 46.96 47.06 46.66 47.19 2,044,659 46.975 0.54%
2013-09-26 0 92.90 92.85 93.05 92.30 93.20 752,037 69,767,388 92.771 46.81 46.78 46.88 46.51 46.96 1,492,592 46.742 0.05%
2013-09-25 0 92.85 92.55 92.75 92.15 93.55 933,887 86,485,686 92.608 46.78 46.63 46.73 46.43 47.13 1,853,515 46.660 -0.21%
2013-09-24 0 93.05 92.85 93.05 92.10 93.30 1,200,487 111,324,749 92.733 46.88 46.78 46.88 46.40 47.01 2,382,644 46.723 0.32%
2013-09-23 0 92.75 92.70 92.85 92.65 93.60 1,216,974 113,377,862 93.164 46.73 46.71 46.78 46.68 47.16 2,415,367 46.940 -0.22%
2013-09-19 0 92.95 92.85 93.00 92.50 93.55 2,267,782 211,297,654 93.174 46.83 46.78 46.86 46.61 47.13 4,500,939 46.945 1.09%
2013-09-18 0 91.95 91.95 92.10 91.65 92.85 1,339,539 123,492,848 92.191 46.33 46.33 46.40 46.18 46.78 2,658,625 46.450 0.16%
2013-09-17 0 91.80 91.75 91.80 91.55 92.55 1,153,758 106,159,272 92.012 46.25 46.23 46.25 46.13 46.63 2,289,900 46.360 -0.60%
2013-09-16 0 92.35 92.20 92.40 91.65 93.00 1,083,115 99,986,451 92.314 46.53 46.45 46.56 46.18 46.86 2,149,693 46.512 0.27%
2013-09-13 0 92.10 92.00 92.10 91.45 92.50 1,499,296 137,914,065 91.986 46.40 46.35 46.40 46.08 46.61 2,975,700 46.347 0.27%
2013-09-12 0 91.85 91.90 92.05 91.10 92.45 1,712,348 157,461,683 91.957 46.28 46.30 46.38 45.90 46.58 3,398,551 46.332 0.82%
2013-09-11 0 91.10 90.85 90.90 90.75 92.65 2,000,145 182,935,656 91.461 45.90 45.77 45.80 45.72 46.68 3,969,751 46.082 -0.22%
2013-09-10 0 92.30 92.25 92.30 92.20 93.00 1,106,226 102,179,627 92.368 46.00 45.98 46.00 45.95 46.35 2,219,609 46.035 0.27%
2013-09-09 0 92.05 92.05 92.10 91.95 93.30 1,681,394 155,301,605 92.365 45.88 45.88 45.90 45.83 46.50 3,373,667 46.033 0.05%
2013-09-06 0 92.00 92.05 92.45 91.55 92.90 2,986,993 275,445,787 92.215 45.85 45.88 46.08 45.63 46.30 5,993,312 45.959 -0.27%
2013-09-05 0 92.25 92.20 92.25 91.90 92.75 1,853,532 171,238,178 92.385 45.98 45.95 45.98 45.80 46.23 3,719,057 46.043 0.71%
2013-09-04 0 91.60 91.50 91.60 91.30 92.45 957,339 87,880,091 91.796 45.65 45.60 45.65 45.50 46.08 1,920,872 45.750 -0.27%
2013-09-03 0 91.85 91.80 91.85 91.80 92.55 963,549 88,809,912 92.170 45.78 45.75 45.78 45.75 46.13 1,933,332 45.936 0.33%
2013-09-02 0 91.55 91.45 91.55 89.70 91.60 2,278,488 207,706,220 91.160 45.63 45.58 45.63 44.71 45.65 4,571,718 45.433 2.98%
2013-08-30 0 88.90 88.85 89.05 88.65 89.85 1,471,491 131,236,516 89.186 44.31 44.28 44.38 44.18 44.78 2,952,503 44.449 0.23%
2013-08-29 0 88.70 88.80 89.00 88.40 89.40 679,548 60,347,059 88.805 44.21 44.26 44.36 44.06 44.56 1,363,493 44.259 0.34%
2013-08-28 0 88.40 88.35 88.40 88.30 90.00 1,788,500 158,516,425 88.631 44.06 44.03 44.06 44.01 44.85 3,588,572 44.173 -1.56%
2013-08-27 0 89.80 89.75 89.85 89.25 90.95 1,032,579 92,997,010 90.063 44.76 44.73 44.78 44.48 45.33 2,071,839 44.886 -0.55%
2013-08-26 0 90.30 90.25 90.30 89.85 91.00 831,753 75,303,333 90.536 45.00 44.98 45.00 44.78 45.35 1,668,888 45.122 0.78%
2013-08-23 0 89.60 89.55 89.95 89.00 90.60 1,119,219 100,489,130 89.785 44.66 44.63 44.83 44.36 45.15 2,245,679 44.748 0.34%
2013-08-22 0 89.30 89.30 89.35 88.75 89.90 1,171,784 104,506,280 89.186 44.51 44.51 44.53 44.23 44.81 2,351,150 44.449 -0.06%
2013-08-21 0 89.35 89.30 89.40 88.80 91.00 1,778,109 158,830,179 89.325 44.53 44.51 44.56 44.26 45.35 3,567,723 44.519 -1.33%
2013-08-20 0 90.55 90.50 90.60 90.15 92.70 1,786,835 162,761,679 91.089 45.13 45.10 45.15 44.93 46.20 3,585,231 45.398 -1.68%
2013-08-19 0 92.10 92.00 92.05 91.55 92.55 1,358,542 125,108,728 92.090 45.90 45.85 45.88 45.63 46.13 2,725,874 45.897 -0.97%
2013-08-16 0 93.00 93.00 93.20 92.60 93.70 1,145,593 106,719,430 93.156 46.35 46.35 46.45 46.15 46.70 2,298,598 46.428 -0.27%
2013-08-15 0 93.25 93.35 93.40 92.85 93.85 1,184,821 110,420,585 93.196 46.47 46.52 46.55 46.28 46.77 2,377,308 46.448 -0.11%
2013-08-13 0 93.35 93.25 93.40 92.80 93.65 1,415,143 131,783,292 93.124 46.52 46.47 46.55 46.25 46.67 2,839,442 46.412 0.43%
2013-08-12 0 92.95 92.85 92.95 91.80 93.20 1,772,116 164,272,509 92.699 46.33 46.28 46.33 45.75 46.45 3,555,698 46.200 0.92%
2013-08-09 0 92.10 92.05 92.35 91.80 92.80 480,200 44,221,381 92.090 45.90 45.88 46.03 45.75 46.25 963,507 45.896 -0.11%
2013-08-08 0 92.20 92.20 92.30 91.70 93.00 691,330 63,701,295 92.143 45.95 45.95 46.00 45.70 46.35 1,387,133 45.923 -0.22%
2013-08-07 0 92.40 92.25 92.40 91.80 93.05 1,269,346 117,248,325 92.369 46.05 45.98 46.05 45.75 46.37 2,546,905 46.036 -0.11%
2013-08-06 0 92.50 92.45 92.60 92.25 93.70 851,909 78,988,066 92.719 46.10 46.08 46.15 45.98 46.70 1,709,330 46.210 -0.22%
2013-08-05 0 92.70 92.70 92.90 92.55 93.75 616,454 57,435,118 93.170 46.20 46.20 46.30 46.13 46.72 1,236,897 46.435 0.00%
2013-08-02 0 92.70 92.65 92.70 92.60 94.40 1,273,714 118,901,276 93.350 46.20 46.18 46.20 46.15 47.05 2,555,669 46.525 0.22%
2013-08-01 0 92.50 92.40 92.50 91.65 92.90 1,787,822 164,849,352 92.207 46.10 46.05 46.10 45.68 46.30 3,587,211 45.955 1.09%
2013-07-31 0 91.50 91.45 91.50 91.45 93.10 2,121,404 195,363,924 92.092 45.60 45.58 45.60 45.58 46.40 4,256,534 45.897 -0.65%
2013-07-30 0 92.10 92.05 92.20 92.05 93.30 2,827,675 260,900,382 92.267 45.90 45.88 45.95 45.88 46.50 5,673,645 45.985 -0.49%
2013-07-29 0 92.55 92.50 92.55 92.50 93.55 1,447,306 134,693,884 93.065 46.13 46.10 46.13 46.10 46.62 2,903,976 46.383 -1.07%
2013-07-26 0 93.55 93.50 93.60 93.50 94.90 1,311,005 123,081,957 93.884 46.62 46.60 46.65 46.60 47.30 2,630,492 46.790 -0.32%
2013-07-25 0 93.85 93.75 94.00 93.00 94.90 1,294,683 122,034,644 94.258 46.77 46.72 46.85 46.35 47.30 2,597,743 46.977 0.70%
2013-07-24 0 93.20 93.20 93.40 93.05 94.65 1,268,740 119,087,956 93.863 46.45 46.45 46.55 46.37 47.17 2,545,689 46.780 -0.96%
2013-07-23 0 94.10 93.95 94.10 92.10 94.50 1,609,965 151,203,896 93.918 46.90 46.82 46.90 45.90 47.10 3,230,347 46.807 1.07%
2013-07-22 0 93.10 92.70 93.25 91.80 93.20 1,374,226 127,325,664 92.653 46.40 46.20 46.47 45.75 46.45 2,757,343 46.177 0.65%
2013-07-19 0 92.50 92.30 92.55 91.70 93.45 1,203,139 111,327,313 92.531 46.10 46.00 46.13 45.70 46.57 2,414,062 46.116 -0.38%
2013-07-18 0 92.85 92.70 92.95 92.40 93.70 1,420,064 131,979,501 92.939 46.28 46.20 46.33 46.05 46.70 2,849,316 46.320 -0.91%
2013-07-17 0 93.70 93.55 93.70 92.80 94.40 1,121,624 104,886,861 93.513 46.70 46.62 46.70 46.25 47.05 2,250,505 46.606 -0.21%
2013-07-16 0 93.90 93.70 93.95 92.70 94.35 1,119,267 104,444,439 93.315 46.80 46.70 46.82 46.20 47.02 2,245,776 46.507 -0.58%
2013-07-15 0 94.45 94.35 94.80 93.05 95.60 1,032,388 97,421,297 94.365 47.07 47.02 47.25 46.37 47.65 2,071,456 47.030 -0.37%
2013-07-12 0 94.80 94.75 94.85 94.65 96.80 1,321,724 126,796,092 95.932 47.25 47.22 47.27 47.17 48.24 2,652,000 47.812 -0.99%
2013-07-11 0 95.75 95.65 95.75 94.60 96.20 1,481,933 141,288,571 95.341 47.72 47.67 47.72 47.15 47.94 2,973,454 47.517 1.86%
2013-07-10 0 94.00 93.80 94.10 92.30 95.00 1,532,200 143,399,075 93.590 46.85 46.75 46.90 46.00 47.35 3,074,314 46.644 0.80%
2013-07-09 0 93.25 93.25 93.35 91.25 93.85 1,088,351 101,180,661 92.967 46.47 46.47 46.52 45.48 46.77 2,183,744 46.334 1.75%
2013-07-08 0 91.65 91.60 91.90 90.15 94.00 2,205,547 201,126,884 91.191 45.68 45.65 45.80 44.93 46.85 4,425,364 45.449 -2.96%
2013-07-05 0 94.45 94.25 94.45 92.60 94.70 923,553 86,974,270 94.174 47.07 46.97 47.07 46.15 47.20 1,853,082 46.935 2.00%
2013-07-04 0 92.60 92.55 92.60 92.10 93.50 567,010 52,462,202 92.524 46.15 46.13 46.15 45.90 46.60 1,137,689 46.113 1.15%
2013-07-03 0 91.55 91.60 91.75 91.25 93.55 1,393,206 128,227,946 92.038 45.63 45.65 45.73 45.48 46.62 2,795,426 45.871 -1.98%
2013-07-02 0 93.40 93.25 93.65 93.10 94.40 1,465,334 137,402,044 93.768 46.55 46.47 46.67 46.40 47.05 2,940,149 46.733 -0.53%
2013-06-28 0 93.90 93.60 94.00 92.35 95.00 1,619,509 152,126,132 93.933 46.80 46.65 46.85 46.03 47.35 3,249,496 46.815 0.05%
2013-06-27 0 93.85 93.60 93.65 92.05 94.30 1,078,774 101,165,898 93.779 46.77 46.65 46.67 45.88 47.00 2,164,528 46.738 1.57%
2013-06-26 0 92.40 92.30 92.40 89.95 92.90 1,752,985 160,668,680 91.654 46.05 46.00 46.05 44.83 46.30 3,517,312 45.679 1.48%
2013-06-25 0 91.05 90.95 91.40 88.45 92.90 1,972,794 178,391,470 90.426 45.38 45.33 45.55 44.08 46.30 3,958,352 45.067 0.77%
2013-06-24 0 90.35 90.10 90.45 89.30 92.00 1,621,509 146,754,646 90.505 45.03 44.90 45.08 44.51 45.85 3,253,509 45.107 -0.77%
2013-06-21 0 91.05 90.75 91.35 88.15 91.85 2,862,249 259,073,443 90.514 45.38 45.23 45.53 43.93 45.78 5,743,017 45.111 -1.14%
2013-06-20 0 92.10 92.00 92.15 92.00 94.00 2,702,714 250,561,122 92.707 45.90 45.85 45.93 45.85 46.85 5,422,915 46.204 -2.64%
2013-06-19 0 94.60 94.60 94.85 94.50 96.00 1,644,144 156,096,933 94.941 47.15 47.15 47.27 47.10 47.85 3,298,926 47.318 -0.89%
2013-06-18 0 95.45 95.40 95.45 94.00 95.50 2,199,076 208,658,947 94.885 47.57 47.55 47.57 46.85 47.60 4,412,380 47.289 1.11%
2013-06-17 0 94.40 94.25 94.35 90.05 94.60 1,876,265 175,825,513 93.710 47.05 46.97 47.02 44.88 47.15 3,764,670 46.704 4.19%
2013-06-14 0 90.60 90.40 90.55 88.80 91.55 2,276,917 206,191,622 90.557 45.15 45.05 45.13 44.26 45.63 4,568,566 45.133 0.95%
2013-06-13 0 89.75 89.70 89.75 87.50 90.00 2,629,218 234,725,708 89.276 44.73 44.71 44.73 43.61 44.85 5,275,447 44.494 -1.75%
2013-06-11 0 91.35 91.20 91.50 91.05 94.00 1,778,854 163,869,643 92.121 45.53 45.45 45.60 45.38 46.85 3,569,217 45.912 -0.87%
2013-06-10 0 92.15 92.05 92.20 91.00 93.30 1,704,358 156,767,465 91.980 45.93 45.88 45.95 45.35 46.50 3,419,743 45.842 0.55%
2013-06-07 0 91.65 91.55 91.65 91.05 92.70 1,915,684 175,935,644 91.840 45.68 45.63 45.68 45.38 46.20 3,843,763 45.772 -0.92%
2013-06-06 0 92.50 92.45 92.50 92.05 94.45 1,759,119 163,209,153 92.779 46.10 46.08 46.10 45.88 47.07 3,529,620 46.240 -1.44%
2013-06-05 0 93.85 93.70 93.95 92.90 95.85 3,766,674 354,240,561 94.046 46.77 46.70 46.82 46.30 47.77 7,557,719 46.871 -2.65%
2013-06-04 0 96.40 96.35 96.45 95.70 97.20 1,320,296 127,226,668 96.362 48.04 48.02 48.07 47.70 48.44 2,649,134 48.026 -0.67%
2013-06-03 0 97.05 96.85 97.10 96.05 99.90 1,646,409 161,817,747 98.285 48.37 48.27 48.39 47.87 49.79 3,303,470 48.984 -1.67%
2013-05-31 0 98.70 97.95 98.70 96.60 99.05 3,401,334 332,526,521 97.764 49.19 48.82 49.19 48.14 49.37 6,824,675 48.724 1.18%
2013-05-30 0 97.55 97.50 97.55 97.40 99.95 2,212,392 217,063,178 98.112 48.62 48.59 48.62 48.54 49.81 4,439,098 48.898 -1.46%
2013-05-29 0 99.00 98.95 99.00 98.95 101.8 2,596,604 259,724,793 100.02 49.34 49.32 49.34 49.32 50.74 5,210,008 49.851 -2.94%
2013-05-28 0 102.0 102.0 102.2 99.65 102.4 681,760 69,340,463 101.71 50.84 50.84 50.94 49.66 51.03 1,367,931 50.690 1.69%
2013-05-27 0 100.3 100.3 100.4 99.80 101.6 1,149,296 115,514,817 100.51 49.99 49.99 50.04 49.74 50.64 2,306,028 50.093 -0.99%
2013-05-24 0 101.3 101.2 101.3 99.80 102.4 842,063 84,992,133 100.93 50.49 50.44 50.49 49.74 51.03 1,689,574 50.304 0.10%
2013-05-23 0 101.2 100.8 101.2 100.7 103.8 1,749,773 178,568,512 102.05 50.44 50.24 50.44 50.19 51.73 3,510,867 50.862 -1.75%
2013-05-22 0 103.0 102.9 103.2 101.8 103.4 1,216,283 125,511,909 103.19 51.33 51.28 51.43 50.74 51.53 2,440,436 51.430 0.68%
2013-05-21 0 102.3 102.3 102.4 101.3 102.5 1,320,989 134,983,682 102.18 50.99 50.99 51.03 50.49 51.08 2,650,525 50.927 0.59%
2013-05-20 0 101.7 101.5 101.7 101.0 101.8 1,068,122 108,431,856 101.52 50.69 50.59 50.69 50.34 50.74 2,143,155 50.595 1.40%
2013-05-16 0 100.3 100.2 100.4 99.10 101.0 731,217 73,257,758 100.19 49.99 49.94 50.04 49.39 50.34 1,467,165 49.932 0.40%
2013-05-15 0 99.90 99.90 100.0 99.80 101.8 715,202 71,684,731 100.23 49.79 49.79 49.84 49.74 50.74 1,435,031 49.953 -0.79%
2013-05-14 0 100.7 100.6 100.7 100.1 101.8 781,820 78,754,104 100.73 50.19 50.14 50.19 49.89 50.74 1,568,698 50.203 0.20%
2013-05-13 0 100.5 100.3 100.5 100.0 101.2 846,170 85,185,173 100.67 50.09 49.99 50.09 49.84 50.44 1,697,815 50.173 -0.50%
2013-05-10 0 101.0 100.9 101.0 100.0 101.2 1,682,583 169,452,646 100.71 50.34 50.29 50.34 49.84 50.44 3,376,053 50.193 1.10%
2013-05-09 0 99.90 99.75 99.95 99.20 100.8 1,656,526 165,553,168 99.940 49.79 49.71 49.81 49.44 50.24 3,323,770 49.809 0.20%
2013-05-08 0 99.70 99.50 99.70 98.85 99.95 951,796 94,866,534 99.671 49.69 49.59 49.69 49.27 49.81 1,909,750 49.675 1.06%
2013-05-07 0 98.65 98.65 98.90 98.45 99.80 1,433,037 142,300,302 99.300 49.17 49.17 49.29 49.07 49.74 2,875,346 49.490 0.10%
2013-05-06 0 98.55 98.55 98.75 98.20 99.40 695,062 68,642,507 98.757 49.12 49.12 49.22 48.94 49.54 1,394,621 49.219 -0.25%
2013-05-03 0 98.80 98.65 98.85 98.30 99.50 979,548 97,015,096 99.041 49.24 49.17 49.27 48.99 49.59 1,965,434 49.361 0.66%
2013-05-02 0 98.15 98.15 98.20 97.35 99.00 1,258,935 123,591,759 98.172 48.92 48.92 48.94 48.52 49.34 2,526,015 48.928 -0.51%
2013-04-30 0 98.65 98.35 98.65 97.75 99.35 1,366,811 134,611,248 98.486 49.17 49.02 49.17 48.72 49.51 2,742,465 49.084 0.00%
2013-04-29 0 98.65 98.60 98.70 98.30 98.80 807,800 79,671,303 98.628 49.17 49.14 49.19 48.99 49.24 1,620,827 49.155 0.25%
2013-04-26 0 98.40 98.25 98.40 97.75 98.55 1,099,757 108,188,243 98.375 49.04 48.97 49.04 48.72 49.12 2,206,630 49.029 1.03%
2013-04-25 0 97.40 97.35 97.50 96.85 98.10 1,316,100 128,551,590 97.676 48.54 48.52 48.59 48.27 48.89 2,640,715 48.681 0.31%
2013-04-24 0 97.10 97.10 97.30 96.55 97.50 1,388,281 134,746,388 97.060 48.39 48.39 48.49 48.12 48.59 2,785,544 48.373 1.20%
2013-04-23 0 95.95 95.60 95.85 95.60 96.80 884,273 85,052,743 96.184 47.82 47.65 47.77 47.65 48.24 1,774,267 47.937 -0.52%
2013-04-22 0 96.45 96.45 96.55 96.00 96.80 1,257,607 121,309,313 96.460 48.07 48.07 48.12 47.85 48.24 2,523,351 48.075 0.47%
2013-04-19 0 96.00 95.85 96.05 94.35 96.10 1,439,024 137,332,775 95.435 47.85 47.77 47.87 47.02 47.90 2,887,359 47.563 1.16%
2013-04-18 0 94.90 94.70 94.90 93.65 95.20 1,598,426 151,391,826 94.713 47.30 47.20 47.30 46.67 47.45 3,207,194 47.204 1.33%
2013-04-17 0 93.65 93.65 93.95 93.60 94.35 1,283,282 120,682,222 94.042 46.67 46.67 46.82 46.65 47.02 2,574,867 46.869 -0.37%
2013-04-16 0 94.00 93.80 94.15 92.20 94.45 1,118,548 104,793,006 93.687 46.85 46.75 46.92 45.95 47.07 2,244,333 46.692 -0.53%
2013-04-15 0 94.50 94.50 94.55 93.75 95.05 817,365 77,119,588 94.351 47.10 47.10 47.12 46.72 47.37 1,640,018 47.024 -0.11%
2013-04-12 0 94.60 94.60 94.90 94.50 95.15 1,481,340 140,444,499 94.809 47.15 47.15 47.30 47.10 47.42 2,972,264 47.252 0.69%
2013-04-11 0 93.95 93.85 94.10 93.75 94.60 2,152,123 202,399,305 94.046 46.82 46.77 46.90 46.72 47.15 4,318,171 46.872 -0.05%
2013-04-10 0 94.00 93.95 94.00 93.85 95.30 3,231,551 304,700,317 94.289 46.85 46.82 46.85 46.77 47.50 6,484,011 46.993 -1.47%
2013-04-09 0 97.90 97.90 98.15 96.80 98.50 1,882,381 184,696,128 98.118 47.55 47.55 47.67 47.01 47.84 3,875,918 47.652 0.82%
2013-04-08 0 97.10 96.95 97.10 96.30 97.50 1,637,852 158,445,297 96.740 47.16 47.08 47.16 46.77 47.35 3,372,420 46.983 0.10%
2013-04-05 0 97.00 96.95 97.00 96.65 98.50 3,517,159 342,418,693 97.357 47.11 47.08 47.11 46.94 47.84 7,242,008 47.282 -1.37%
2013-04-03 0 98.35 98.40 98.50 98.15 99.05 1,126,334 110,909,738 98.470 47.76 47.79 47.84 47.67 48.10 2,319,179 47.823 -0.86%
2013-04-02 0 99.20 99.05 99.20 98.20 99.55 1,075,042 106,373,003 98.948 48.18 48.10 48.18 47.69 48.35 2,213,566 48.055 0.25%
2013-03-28 0 98.95 98.90 99.05 98.00 99.10 1,601,404 157,828,003 98.556 48.06 48.03 48.10 47.59 48.13 3,297,372 47.865 0.66%
2013-03-27 0 98.30 98.20 98.40 97.30 98.60 1,269,000 124,761,768 98.315 47.74 47.69 47.79 47.25 47.89 2,612,935 47.748 1.13%
2013-03-26 0 97.20 97.20 97.40 96.80 98.30 1,493,147 145,138,838 97.203 47.21 47.21 47.30 47.01 47.74 3,074,465 47.208 -0.97%
2013-03-25 0 98.15 97.95 98.20 97.30 98.55 983,423 96,438,276 98.064 47.67 47.57 47.69 47.25 47.86 2,024,918 47.626 0.77%
2013-03-22 0 97.40 97.35 97.40 95.90 97.55 1,634,502 158,778,990 97.142 47.30 47.28 47.30 46.57 47.38 3,365,522 47.178 0.72%
2013-03-21 0 96.70 96.40 96.70 96.05 97.25 1,857,865 179,592,483 96.666 46.96 46.82 46.96 46.65 47.23 3,825,438 46.947 -0.10%
2013-03-20 0 96.80 96.70 96.80 95.95 97.50 2,212,021 213,658,629 96.590 47.01 46.96 47.01 46.60 47.35 4,554,663 46.910 0.47%
2013-03-19 0 96.35 96.25 96.35 96.10 97.75 2,594,289 250,374,831 96.510 46.79 46.74 46.79 46.67 47.47 5,341,772 46.871 -1.58%
2013-03-18 0 97.90 97.65 97.75 95.30 98.00 2,680,258 259,930,255 96.980 47.55 47.42 47.47 46.28 47.59 5,518,787 47.099 0.93%
2013-03-15 0 97.00 96.75 96.85 96.75 100.2 4,182,857 409,658,195 97.937 47.11 46.99 47.04 46.99 48.66 8,612,714 47.564 -2.17%
2013-03-14 0 99.15 99.10 99.30 98.50 100.5 2,099,427 208,389,046 99.260 48.15 48.13 48.23 47.84 48.81 4,322,826 48.207 -1.15%
2013-03-13 0 100.3 101.7 102.5 99.00 102.9 1,932,422 194,766,202 100.79 48.71 49.39 49.78 48.08 49.97 3,978,955 48.949 -1.08%
2013-03-12 0 101.4 101.4 101.7 100.5 102.8 756,042 76,993,522 101.84 49.25 49.25 49.39 48.81 49.93 1,556,729 49.459 -0.29%
2013-03-11 0 101.7 101.8 102.0 101.6 102.9 1,029,145 105,290,607 102.31 49.39 49.44 49.54 49.34 49.97 2,119,062 49.687 -0.49%
2013-03-08 0 102.2 101.8 102.4 100.1 103.4 2,586,490 263,852,917 102.01 49.63 49.44 49.73 48.61 50.22 5,325,714 49.543 1.49%
2013-03-07 0 100.7 100.1 100.7 97.25 100.7 2,078,746 207,665,630 99.899 48.91 48.61 48.91 47.23 48.91 4,280,243 48.517 2.91%
2013-03-06 0 97.85 97.85 98.00 97.30 98.95 900,036 88,360,413 98.174 47.52 47.52 47.59 47.25 48.06 1,853,220 47.679 0.31%
2013-03-05 0 97.55 97.50 97.60 97.45 98.60 1,154,287 112,949,758 97.852 47.38 47.35 47.40 47.33 47.89 2,376,735 47.523 -0.81%
2013-03-04 0 98.35 98.25 98.45 97.60 100.4 1,453,238 143,275,389 98.590 47.76 47.72 47.81 47.40 48.76 2,992,291 47.882 -1.40%
2013-03-01 0 99.75 99.70 99.80 99.60 100.5 1,147,889 114,845,607 100.05 48.44 48.42 48.47 48.37 48.81 2,363,562 48.590 -0.35%
2013-02-28 0 100.1 100.4 100.5 98.50 100.4 2,094,543 208,764,019 99.670 48.61 48.76 48.81 47.84 48.76 4,312,770 48.406 1.42%
2013-02-27 0 98.70 98.55 98.80 98.05 99.50 1,231,775 121,635,826 98.748 47.93 47.86 47.98 47.62 48.32 2,536,287 47.958 0.05%
2013-02-26 0 98.65 98.60 98.70 98.55 100.0 899,499 89,265,074 99.239 47.91 47.89 47.93 47.86 48.57 1,852,114 48.196 -1.94%
2013-02-25 0 100.6 100.3 100.5 98.40 100.7 1,414,222 141,677,909 100.18 48.86 48.71 48.81 47.79 48.91 2,911,955 48.654 1.21%
2013-02-22 0 99.40 99.15 99.60 98.75 100.3 822,912 81,659,366 99.232 48.27 48.15 48.37 47.96 48.71 1,694,417 48.193 -0.35%
2013-02-21 0 99.75 99.50 99.85 99.00 100.1 1,407,001 140,054,840 99.541 48.44 48.32 48.49 48.08 48.61 2,897,086 48.343 -0.94%
2013-02-20 0 100.7 100.4 100.5 100.2 100.8 757,661 76,173,599 100.54 48.91 48.76 48.81 48.66 48.95 1,560,062 48.827 0.40%
2013-02-19 0 100.3 100.1 100.3 100.1 100.9 772,169 77,650,912 100.56 48.71 48.61 48.71 48.61 49.00 1,589,935 48.839 0.10%
2013-02-18 0 100.2 99.95 100.2 99.70 101.0 388,820 38,923,127 100.11 48.66 48.54 48.66 48.42 49.05 800,600 48.617 0.10%
2013-02-15 0 100.1 99.90 100.1 99.50 100.7 685,174 68,404,880 99.836 48.61 48.52 48.61 48.32 48.91 1,410,808 48.486 -0.30%
2013-02-14 0 100.4 100.4 100.6 99.15 100.7 1,088,329 108,885,329 100.05 48.76 48.76 48.86 48.15 48.91 2,240,924 48.589 -0.50%
2013-02-08 0 100.9 100.9 101.0 100.6 101.1 705,000 71,163,074 100.94 49.00 49.00 49.05 48.86 49.10 1,451,631 49.023 0.10%
2013-02-07 0 100.8 100.6 100.9 99.70 101.1 1,665,123 167,813,146 100.78 48.95 48.86 49.00 48.42 49.10 3,428,572 48.945 0.90%
2013-02-06 0 99.90 99.60 99.95 98.70 100.8 1,485,198 148,049,394 99.683 48.52 48.37 48.54 47.93 48.95 3,058,098 48.412 1.52%
2013-02-05 0 98.40 98.35 98.50 98.00 100.2 1,290,926 128,087,920 99.222 47.79 47.76 47.84 47.59 48.66 2,658,082 48.188 -1.50%
2013-02-04 0 99.90 99.85 100.1 99.50 101.3 1,543,503 154,867,698 100.34 48.52 48.49 48.61 48.32 49.20 3,178,151 48.729 -0.05%
2013-02-01 0 99.95 99.90 99.95 99.25 100.0 1,476,872 147,318,723 99.751 48.54 48.52 48.54 48.20 48.57 3,040,954 48.445 0.40%
2013-01-31 0 99.55 99.40 99.65 99.20 100.0 1,732,712 172,785,745 99.720 48.35 48.27 48.40 48.18 48.57 3,567,742 48.430 -0.15%
2013-01-30 0 99.70 99.40 100.0 99.00 100.0 2,495,296 248,573,554 99.617 48.42 48.27 48.57 48.08 48.57 5,137,941 48.380 0.86%
2013-01-29 0 98.85 98.65 98.95 98.45 99.25 1,908,586 188,854,177 98.950 48.01 47.91 48.06 47.81 48.20 3,929,875 48.056 0.05%
2013-01-28 0 98.80 98.65 98.90 98.50 99.45 1,352,413 133,991,923 99.076 47.98 47.91 48.03 47.84 48.30 2,784,687 48.117 0.30%
2013-01-25 0 98.50 98.25 98.50 97.90 98.85 1,462,468 144,160,527 98.573 47.84 47.72 47.84 47.55 48.01 3,011,296 47.873 0.66%
2013-01-24 0 97.85 97.65 97.90 97.65 98.60 1,088,076 106,730,223 98.091 47.52 47.42 47.55 47.42 47.89 2,240,404 47.639 0.36%
2013-01-23 0 97.50 97.50 97.55 97.20 98.75 1,909,905 187,092,497 97.959 47.35 47.35 47.38 47.21 47.96 3,932,591 47.575 -1.52%
2013-01-22 0 99.00 98.80 99.10 98.20 99.25 732,938 72,347,510 98.709 48.08 47.98 48.13 47.69 48.20 1,509,156 47.939 -0.15%
2013-01-21 0 99.15 99.15 99.20 98.00 99.35 616,202 61,005,767 99.003 48.15 48.15 48.18 47.59 48.25 1,268,791 48.082 0.41%
2013-01-18 0 98.75 98.55 98.75 98.15 99.30 1,069,148 105,553,324 98.727 47.96 47.86 47.96 47.67 48.23 2,201,430 47.948 0.51%
2013-01-17 0 98.25 98.15 98.50 98.15 99.75 1,517,009 150,018,826 98.891 47.72 47.67 47.84 47.67 48.44 3,123,598 48.028 -0.30%
2013-01-16 0 98.55 98.30 98.65 97.25 98.65 1,377,561 135,021,732 98.015 47.86 47.74 47.91 47.23 47.91 2,836,468 47.602 0.46%
2013-01-15 0 98.10 97.95 98.20 97.40 98.40 851,923 83,446,806 97.951 47.64 47.57 47.69 47.30 47.79 1,754,153 47.571 0.26%
2013-01-14 0 97.85 97.80 98.05 96.00 98.55 475,732 46,530,381 97.808 47.52 47.50 47.62 46.62 47.86 979,556 47.501 -0.15%
2013-01-11 0 98.00 97.95 98.15 97.95 98.85 1,141,379 112,284,513 98.376 47.59 47.57 47.67 47.57 48.01 2,350,157 47.777 -0.10%
2013-01-10 0 98.10 97.95 98.00 96.75 98.95 1,566,238 154,077,482 98.374 47.64 47.57 47.59 46.99 48.06 3,224,963 47.777 0.36%
2013-01-09 0 97.75 97.50 98.00 96.00 98.00 1,532,557 149,206,094 97.358 47.47 47.35 47.59 46.62 47.59 3,155,612 47.283 1.51%
2013-01-08 0 96.30 96.20 96.40 95.50 96.55 1,481,184 142,601,082 96.275 46.77 46.72 46.82 46.38 46.89 3,049,833 46.757 -0.93%
2013-01-07 0 97.20 97.10 97.40 97.00 97.75 1,111,716 108,108,715 97.245 47.21 47.16 47.30 47.11 47.47 2,289,079 47.228 -0.36%
2013-01-04 0 97.55 97.45 97.55 96.00 97.55 1,479,393 144,014,244 97.347 47.38 47.33 47.38 46.62 47.38 3,046,145 47.278 0.41%
2013-01-03 0 97.15 97.00 97.25 96.50 97.50 985,496 95,752,597 97.162 47.18 47.11 47.23 46.87 47.35 2,029,186 47.188 -0.26%
2013-01-02 0 97.40 97.15 97.25 96.00 97.60 1,795,546 174,322,084 97.086 47.30 47.18 47.23 46.62 47.40 3,697,120 47.151 1.62%
2012-12-31 0 95.85 95.80 95.85 95.50 96.00 560,974 53,729,140 95.778 46.55 46.53 46.55 46.38 46.62 1,155,074 46.516 0.16%
2012-12-28 0 95.70 95.60 95.75 95.00 95.90 1,103,510 105,495,980 95.600 46.48 46.43 46.50 46.14 46.57 2,272,183 46.429 0.58%
2012-12-27 0 95.15 94.90 95.15 94.25 95.25 812,500 77,118,612 94.915 46.21 46.09 46.21 45.77 46.26 1,672,979 46.097 0.69%
2012-12-24 0 94.50 94.40 94.50 93.65 94.75 247,398 23,369,031 94.459 45.89 45.85 45.89 45.48 46.02 509,405 45.875 0.59%
2012-12-21 0 93.95 94.20 94.25 93.50 94.75 1,006,953 94,745,887 94.092 45.63 45.75 45.77 45.41 46.02 2,073,367 45.697 0.16%
2012-12-20 0 93.80 93.70 93.90 93.60 94.40 1,329,319 125,112,221 94.118 45.55 45.51 45.60 45.46 45.85 2,737,135 45.709 0.11%
2012-12-19 0 93.70 93.60 93.90 93.60 94.45 2,200,652 206,982,879 94.055 45.51 45.46 45.60 45.46 45.87 4,531,254 45.679 0.54%
2012-12-18 0 93.20 93.15 93.35 93.15 94.10 1,256,425 117,361,618 93.409 45.26 45.24 45.34 45.24 45.70 2,587,043 45.365 -0.37%
2012-12-17 0 93.55 93.55 93.60 93.50 94.25 1,602,759 150,290,120 93.770 45.43 45.43 45.46 45.41 45.77 3,300,162 45.540 -0.48%
2012-12-14 0 94.00 93.80 94.05 93.70 94.35 1,360,451 127,896,326 94.010 45.65 45.55 45.68 45.51 45.82 2,801,237 45.657 0.16%
2012-12-13 0 93.85 93.85 94.05 93.80 94.60 1,236,719 116,341,185 94.072 45.58 45.58 45.68 45.55 45.94 2,546,467 45.687 -0.48%
2012-12-12 0 94.30 94.30 94.35 93.75 95.00 2,185,744 206,181,758 94.330 45.80 45.80 45.82 45.53 46.14 4,500,557 45.812 -0.58%
2012-12-11 0 94.85 94.55 95.00 94.55 95.65 1,667,202 158,265,075 94.929 46.06 45.92 46.14 45.92 46.45 3,432,853 46.103 -0.47%
2012-12-10 0 95.30 95.20 95.40 95.00 96.50 1,416,529 135,123,011 95.390 46.28 46.23 46.33 46.14 46.87 2,916,705 46.327 -0.57%
2012-12-07 0 95.85 95.70 96.10 95.65 96.45 699,408 67,103,225 95.943 46.55 46.48 46.67 46.45 46.84 1,440,116 46.596 -0.26%
2012-12-06 0 96.10 95.90 96.00 95.75 97.15 757,071 73,088,241 96.541 46.67 46.57 46.62 46.50 47.18 1,558,847 46.886 -0.67%
2012-12-05 0 96.75 96.55 96.75 95.10 97.25 1,188,334 114,602,906 96.440 46.99 46.89 46.99 46.19 47.23 2,446,840 46.837 1.74%
2012-12-04 0 95.10 94.95 95.20 94.15 95.85 1,660,661 158,239,581 95.287 46.19 46.11 46.23 45.72 46.55 3,419,385 46.277 -0.21%
2012-12-03 0 95.30 95.00 95.45 94.40 96.20 1,275,370 121,849,816 95.541 46.28 46.14 46.36 45.85 46.72 2,626,051 46.400 0.32%
2012-11-30 0 95.00 94.80 95.15 94.60 96.10 2,129,832 203,475,819 95.536 46.14 46.04 46.21 45.94 46.67 4,385,432 46.398 -0.26%
2012-11-29 0 95.25 95.25 95.50 95.00 96.20 1,420,941 135,806,778 95.575 46.26 46.26 46.38 46.14 46.72 2,925,789 46.417 0.11%
2012-11-28 0 95.15 95.15 95.20 94.30 95.80 1,030,555 98,290,788 95.377 46.21 46.21 46.23 45.80 46.53 2,121,965 46.321 0.00%
2012-11-27 0 95.15 95.15 95.40 95.10 95.90 1,021,087 97,663,059 95.646 46.21 46.21 46.33 46.19 46.57 2,102,470 46.452 -0.37%
2012-11-26 0 95.50 95.35 95.60 94.30 95.95 1,059,013 101,106,638 95.473 46.38 46.31 46.43 45.80 46.60 2,180,561 46.367 0.26%
2012-11-23 0 95.25 95.20 95.30 93.85 95.40 994,498 94,376,135 94.898 46.26 46.23 46.28 45.58 46.33 2,047,722 46.088 0.79%
2012-11-22 0 94.50 94.35 94.50 93.30 94.55 1,471,616 138,487,707 94.106 45.89 45.82 45.89 45.31 45.92 3,030,132 45.704 0.91%
2012-11-21 0 93.65 93.60 93.65 92.20 93.75 958,408 89,246,389 93.119 45.48 45.46 45.48 44.78 45.53 1,973,411 45.224 1.13%
2012-11-20 0 92.60 92.55 92.75 92.55 93.75 1,152,880 107,268,045 93.044 44.97 44.95 45.05 44.95 45.53 2,373,838 45.188 -0.86%
2012-11-19 0 93.40 93.35 93.50 92.65 93.75 1,118,622 104,479,520 93.400 45.36 45.34 45.41 45.00 45.53 2,303,299 45.361 0.65%
2012-11-16 0 92.80 92.65 92.85 92.55 93.40 1,039,138 96,583,223 92.946 45.07 45.00 45.09 44.95 45.36 2,139,638 45.140 0.00%
2012-11-15 0 92.80 92.60 92.80 92.10 93.00 705,668 65,467,884 92.774 45.07 44.97 45.07 44.73 45.17 1,453,006 45.057 -0.16%
2012-11-14 0 92.95 92.85 92.90 92.25 93.20 948,908 88,012,586 92.751 45.14 45.09 45.12 44.80 45.26 1,953,850 45.046 0.76%
2012-11-13 0 92.25 92.20 92.35 91.80 92.70 754,814 69,742,432 92.397 44.80 44.78 44.85 44.58 45.02 1,554,200 44.874 -0.27%
2012-11-12 0 92.50 92.35 92.50 91.85 93.25 1,286,810 119,227,063 92.653 44.92 44.85 44.92 44.61 45.29 2,649,607 44.998 0.27%
2012-11-09 0 92.25 92.20 92.25 92.05 92.65 1,485,715 137,066,686 92.256 44.80 44.78 44.80 44.71 45.00 3,059,162 44.805 0.11%
2012-11-08 0 92.15 92.10 92.15 92.10 93.60 1,358,670 126,044,446 92.770 44.75 44.73 44.75 44.73 45.46 2,797,570 45.055 -2.02%
2012-11-07 0 94.05 94.00 94.10 93.65 94.45 1,362,391 128,185,480 94.089 45.68 45.65 45.70 45.48 45.87 2,805,232 45.695 0.00%
2012-11-06 0 94.05 93.95 94.05 92.75 94.25 1,861,112 174,821,412 93.934 45.68 45.63 45.68 45.05 45.77 3,832,124 45.620 0.86%
2012-11-05 0 93.25 93.15 93.20 93.15 94.70 2,131,618 199,855,969 93.758 45.29 45.24 45.26 45.24 45.99 4,389,109 45.535 -0.11%
2012-11-02 0 93.35 93.30 93.35 93.20 93.80 1,501,645 140,463,463 93.540 45.34 45.31 45.34 45.26 45.55 3,091,963 45.429 0.97%
2012-11-01 0 92.45 92.40 92.45 91.65 93.20 1,262,013 116,819,983 92.566 44.90 44.88 44.90 44.51 45.26 2,598,549 44.956 0.54%
2012-10-31 0 91.95 92.05 92.20 91.60 92.25 1,414,618 130,021,681 91.913 44.66 44.71 44.78 44.49 44.80 2,912,770 44.638 0.05%
2012-10-30 0 91.90 91.65 92.00 91.30 92.65 1,310,274 120,180,986 91.722 44.63 44.51 44.68 44.34 45.00 2,697,920 44.546 0.11%
2012-10-29 0 91.80 91.70 91.85 91.40 92.00 3,165,903 291,098,530 91.948 44.58 44.54 44.61 44.39 44.68 6,518,754 44.656 -1.29%
2012-10-26 0 93.00 92.95 93.20 92.85 94.55 1,312,454 122,580,716 93.398 45.17 45.14 45.26 45.09 45.92 2,702,409 45.360 -1.64%
2012-10-25 0 94.55 94.50 94.65 93.85 94.80 1,459,878 137,900,629 94.460 45.92 45.89 45.97 45.58 46.04 3,005,963 45.876 -0.26%
2012-10-24 0 94.80 94.80 95.00 91.90 95.15 1,920,811 180,909,495 94.184 46.04 46.04 46.14 44.63 46.21 3,955,047 45.741 1.94%
2012-10-22 0 93.00 92.90 93.20 92.35 93.35 2,456,828 228,399,750 92.965 45.17 45.12 45.26 44.85 45.34 5,058,733 45.150 -0.48%
2012-10-19 0 93.45 93.35 93.45 93.35 93.95 2,378,914 222,915,693 93.705 45.38 45.34 45.38 45.34 45.63 4,898,304 45.509 -0.32%
2012-10-18 0 93.75 93.55 93.75 93.40 93.85 1,789,781 167,727,593 93.714 45.53 45.43 45.53 45.36 45.58 3,685,250 45.513 0.11%
2012-10-17 0 93.65 93.65 93.80 93.50 93.90 1,530,916 143,336,247 93.628 45.48 45.48 45.55 45.41 45.60 3,152,233 45.471 0.70%
2012-10-16 0 93.00 93.00 93.10 91.55 93.30 1,175,600 109,143,750 92.841 45.17 45.17 45.22 44.46 45.31 2,420,620 45.089 1.69%
2012-10-15 0 91.45 91.45 91.60 90.55 91.95 1,094,799 100,029,468 91.368 44.41 44.41 44.49 43.98 44.66 2,254,247 44.374 0.16%
2012-10-12 0 91.30 91.25 91.50 90.55 91.80 1,248,517 114,156,522 91.434 44.34 44.32 44.44 43.98 44.58 2,570,760 44.406 -0.05%
2012-10-11 0 91.35 91.15 91.45 91.05 92.35 2,044,506 187,116,321 91.522 44.37 44.27 44.41 44.22 44.85 4,209,741 44.448 -0.76%
2012-10-10 0 92.05 92.05 92.10 91.80 92.85 1,947,900 179,621,831 92.213 44.71 44.71 44.73 44.58 45.09 4,010,825 44.784 -0.86%
2012-10-09 0 92.85 92.75 92.80 92.75 94.00 1,133,051 106,037,509 93.586 45.09 45.05 45.07 45.05 45.65 2,333,009 45.451 -0.05%
2012-10-08 0 92.90 92.80 92.95 92.65 93.25 935,015 87,027,263 93.076 45.12 45.07 45.14 45.00 45.29 1,925,243 45.203 -0.38%
2012-10-05 0 93.25 93.25 93.55 93.20 94.15 2,068,599 193,269,516 93.430 45.29 45.29 45.43 45.26 45.72 4,259,350 45.375 -1.27%
2012-10-04 0 94.45 94.45 94.70 93.45 96.00 2,474,090 233,246,747 94.276 45.87 45.87 45.99 45.38 46.62 5,094,276 45.786 -1.36%
2012-10-03 0 95.75 95.60 95.85 95.10 96.15 2,127,978 203,759,428 95.753 46.50 46.43 46.55 46.19 46.70 4,381,614 46.503 0.79%
2012-09-28 0 95.00 95.00 95.20 93.55 95.20 1,098,777 104,088,713 94.731 46.14 46.14 46.23 45.43 46.23 2,262,437 46.007 0.32%
2012-09-27 0 94.70 94.60 94.80 93.35 95.30 1,443,553 136,990,344 94.898 45.99 45.94 46.04 45.34 46.28 2,972,349 46.088 0.85%
2012-09-26 0 93.90 93.90 94.00 93.75 94.90 1,696,765 159,755,567 94.153 45.60 45.60 45.65 45.53 46.09 3,493,725 45.726 -1.52%
2012-09-25 0 95.35 95.25 95.35 95.05 95.90 1,162,032 111,019,191 95.539 46.31 46.26 46.31 46.16 46.57 2,392,683 46.399 0.47%
2012-09-24 0 94.90 94.85 95.00 93.55 95.50 1,278,382 121,445,276 94.999 46.09 46.06 46.14 45.43 46.38 2,632,253 46.137 0.74%
2012-09-21 0 94.20 93.70 94.35 93.70 95.05 1,535,361 144,777,997 94.296 45.75 45.51 45.82 45.51 46.16 3,161,386 45.796 0.11%
2012-09-20 0 94.10 94.10 94.20 93.95 95.00 1,084,871 102,451,585 94.437 45.70 45.70 45.75 45.63 46.14 2,233,804 45.864 -1.21%
2012-09-19 0 95.25 95.10 95.20 93.65 95.80 1,318,636 125,347,588 95.059 46.26 46.19 46.23 45.48 46.53 2,715,138 46.166 1.60%
2012-09-18 0 93.75 93.75 94.10 93.65 94.45 1,299,692 122,374,866 94.157 45.53 45.53 45.70 45.48 45.87 2,676,132 45.728 0.00%
2012-09-17 0 93.75 93.80 93.90 93.25 94.50 1,509,648 141,689,159 93.856 45.53 45.55 45.60 45.29 45.89 3,108,442 45.582 0.43%
2012-09-14 0 93.35 93.20 93.40 92.20 94.30 3,811,904 356,023,498 93.398 45.34 45.26 45.36 44.78 45.80 7,848,903 45.360 1.58%
2012-09-13 0 91.90 91.90 92.00 91.55 92.30 1,558,558 143,414,151 92.017 44.63 44.63 44.68 44.46 44.83 3,209,150 44.689 -0.49%
2012-09-12 0 92.35 92.30 92.35 92.15 92.95 2,057,690 190,210,527 92.439 44.85 44.83 44.85 44.75 45.14 4,236,888 44.894 0.44%
2012-09-11 0 92.95 92.75 92.80 91.00 93.95 2,155,519 200,145,840 92.853 44.66 44.56 44.58 43.72 45.14 4,486,592 44.610 1.58%
2012-09-10 0 91.50 91.45 91.50 91.15 92.35 1,445,728 132,494,164 91.645 43.96 43.94 43.96 43.79 44.37 3,009,202 44.030 0.11%
2012-09-07 0 91.40 91.30 91.50 90.70 91.80 2,826,241 258,357,591 91.414 43.91 43.86 43.96 43.58 44.10 5,882,662 43.918 1.67%
2012-09-06 0 89.90 89.90 90.00 89.75 90.65 1,127,007 101,498,946 90.061 43.19 43.19 43.24 43.12 43.55 2,345,802 43.268 0.22%
2012-09-05 0 89.70 89.70 89.85 89.50 92.75 2,296,579 207,118,193 90.186 43.10 43.10 43.17 43.00 44.56 4,780,200 43.328 -2.82%
2012-09-04 0 92.30 92.15 92.20 91.85 92.80 607,670 56,208,509 92.498 44.34 44.27 44.30 44.13 44.58 1,264,831 44.440 0.00%
2012-09-03 0 92.30 92.25 92.40 90.85 92.95 685,800 63,023,595 91.898 44.34 44.32 44.39 43.65 44.66 1,427,454 44.151 0.71%
2012-08-31 0 91.65 91.50 91.90 91.00 91.90 1,181,758 108,138,033 91.506 44.03 43.96 44.15 43.72 44.15 2,459,763 43.963 0.33%
2012-08-30 0 91.35 91.25 91.40 90.90 92.30 1,513,212 138,011,891 91.205 43.89 43.84 43.91 43.67 44.34 3,149,666 43.818 -1.30%
2012-08-29 0 92.55 92.55 92.65 92.00 93.10 639,343 59,231,247 92.644 44.46 44.46 44.51 44.20 44.73 1,330,756 44.509 0.11%
2012-08-28 0 92.45 92.50 92.65 91.80 93.25 933,279 86,662,807 92.858 44.42 44.44 44.51 44.10 44.80 1,942,568 44.613 0.11%
2012-08-27 0 92.35 92.15 92.30 91.60 93.00 1,156,491 106,905,290 92.439 44.37 44.27 44.34 44.01 44.68 2,407,171 44.411 0.11%
2012-08-24 0 92.25 92.10 92.25 91.15 92.70 1,019,340 93,936,939 92.155 44.32 44.25 44.32 43.79 44.54 2,121,699 44.274 -1.18%
2012-08-23 0 93.35 93.35 93.45 90.90 93.60 1,299,415 120,629,054 92.833 44.85 44.85 44.90 43.67 44.97 2,704,659 44.600 1.74%
2012-08-22 0 91.75 91.70 91.80 91.65 93.05 1,121,023 103,432,899 92.267 44.08 44.06 44.10 44.03 44.70 2,333,346 44.328 -1.56%
2012-08-21 0 93.20 93.10 93.20 91.85 93.70 982,520 91,237,730 92.861 44.78 44.73 44.78 44.13 45.02 2,045,060 44.614 0.22%
2012-08-20 0 93.00 93.05 93.10 91.60 93.45 1,375,200 127,554,423 92.753 44.68 44.70 44.73 44.01 44.90 2,862,401 44.562 0.49%
2012-08-17 0 92.55 92.45 92.60 91.15 92.65 898,736 82,817,709 92.149 44.46 44.42 44.49 43.79 44.51 1,870,668 44.272 1.59%
2012-08-16 0 91.10 91.05 91.20 91.00 92.20 1,272,900 116,451,677 91.485 43.77 43.74 43.82 43.72 44.30 2,649,470 43.953 -0.38%
2012-08-15 0 91.45 91.35 91.50 90.65 92.45 1,609,720 147,025,500 91.336 43.94 43.89 43.96 43.55 44.42 3,350,542 43.881 -0.49%
2012-08-14 0 91.90 91.90 91.95 90.00 93.00 5,052,920 459,253,727 90.889 44.15 44.15 44.18 43.24 44.68 10,517,369 43.666 -0.22%
2012-08-13 0 92.10 92.25 92.30 91.75 95.40 2,181,864 201,812,033 92.495 44.25 44.32 44.34 44.08 45.83 4,541,427 44.438 -1.92%
2012-08-10 0 93.90 94.00 94.15 93.40 96.80 2,029,911 192,798,661 94.979 45.11 45.16 45.23 44.87 46.51 4,225,146 45.631 -2.09%
2012-08-09 0 95.90 95.85 95.95 93.45 95.95 1,628,942 155,438,444 95.423 46.07 46.05 46.10 44.90 46.10 3,390,551 45.845 1.59%
2012-08-08 0 94.40 94.10 94.45 92.75 96.35 2,409,728 227,466,210 94.395 45.35 45.21 45.38 44.56 46.29 5,015,713 45.351 -1.10%
2012-08-07 0 95.45 95.45 95.50 94.85 95.80 953,909 91,055,914 95.456 45.86 45.86 45.88 45.57 46.03 1,985,508 45.860 0.69%
2012-08-06 0 94.80 94.60 94.80 93.55 94.85 1,398,115 132,028,834 94.433 45.55 45.45 45.55 44.94 45.57 2,910,098 45.369 2.54%
2012-08-03 0 92.45 92.45 92.75 91.80 94.20 1,277,010 118,046,348 92.440 44.42 44.42 44.56 44.10 45.26 2,658,024 44.411 -1.54%
2012-08-02 0 93.90 93.75 93.95 93.60 94.45 1,244,532 117,156,058 94.137 45.11 45.04 45.14 44.97 45.38 2,590,423 45.227 0.37%
2012-08-01 0 93.55 93.55 93.70 92.20 94.00 1,381,208 129,468,669 93.736 44.94 44.94 45.02 44.30 45.16 2,874,907 45.034 0.54%
2012-07-31 0 93.05 93.00 93.05 92.90 94.20 1,943,276 181,783,752 93.545 44.70 44.68 44.70 44.63 45.26 4,044,820 44.942 0.16%
2012-07-30 0 92.90 92.85 92.95 91.00 93.20 2,086,905 193,297,896 92.624 44.63 44.61 44.66 43.72 44.78 4,343,775 44.500 2.54%
2012-07-27 0 90.60 90.60 90.80 89.80 91.90 1,381,754 125,661,101 90.943 43.53 43.53 43.62 43.14 44.15 2,876,043 43.692 1.46%
2012-07-26 0 89.30 89.20 89.35 88.60 90.60 962,166 86,246,994 89.638 42.90 42.85 42.93 42.57 43.53 2,002,694 43.065 0.34%
2012-07-25 0 89.00 88.95 89.05 88.65 89.65 2,001,500 178,315,292 89.091 42.76 42.73 42.78 42.59 43.07 4,166,010 42.802 -0.73%
2012-07-24 0 89.65 89.55 89.70 89.30 91.20 1,096,900 98,783,177 90.057 43.07 43.02 43.10 42.90 43.82 2,283,136 43.266 -1.48%
2012-07-23 0 91.00 90.90 90.95 90.30 91.85 1,204,000 109,752,888 91.157 43.72 43.67 43.70 43.38 44.13 2,506,058 43.795 -0.82%
2012-07-20 0 91.75 91.80 91.85 90.00 92.45 1,162,798 106,069,271 91.219 44.08 44.10 44.13 43.24 44.42 2,420,299 43.825 -0.97%
2012-07-19 0 92.65 92.60 92.70 92.45 93.15 1,460,961 135,400,144 92.679 44.51 44.49 44.54 44.42 44.75 3,040,908 44.526 1.20%
2012-07-18 0 91.55 91.55 91.60 90.75 92.00 1,308,860 119,862,421 91.578 43.98 43.98 44.01 43.60 44.20 2,724,318 43.997 0.16%
2012-07-17 0 91.40 91.40 91.50 89.60 91.80 1,454,804 133,009,478 91.428 43.91 43.91 43.96 43.05 44.10 3,028,093 43.925 2.18%
2012-07-16 0 89.45 89.30 89.55 88.75 90.30 1,037,769 92,874,634 89.495 42.97 42.90 43.02 42.64 43.38 2,160,058 42.996 0.68%
2012-07-13 0 88.85 88.85 88.90 88.40 89.55 1,226,938 109,103,228 88.923 42.69 42.69 42.71 42.47 43.02 2,553,802 42.722 -0.62%
2012-07-12 0 89.40 89.35 89.45 89.40 92.15 1,284,094 115,499,335 89.946 42.95 42.93 42.97 42.95 44.27 2,672,769 43.213 -2.98%
2012-07-11 0 92.15 91.95 92.15 91.75 93.60 1,429,685 132,464,260 92.653 44.27 44.18 44.27 44.08 44.97 2,975,809 44.514 1.38%
2012-07-10 0 90.90 90.85 91.00 90.85 92.60 1,003,791 91,849,860 91.503 43.67 43.65 43.72 43.65 44.49 2,089,334 43.961 -0.55%
2012-07-09 0 91.40 91.30 91.35 90.80 92.60 1,071,821 98,699,209 92.086 43.91 43.86 43.89 43.62 44.49 2,230,935 44.241 -1.56%
2012-07-06 0 92.85 92.60 92.85 92.15 93.00 1,010,092 93,516,099 92.582 44.61 44.49 44.61 44.27 44.68 2,102,450 44.480 0.70%
2012-07-05 0 92.20 92.10 92.35 91.10 92.75 906,318 83,495,160 92.126 44.30 44.25 44.37 43.77 44.56 1,886,450 44.260 0.44%
2012-07-04 0 91.80 91.75 91.80 91.05 91.85 1,080,781 99,030,706 91.629 44.10 44.08 44.10 43.74 44.13 2,249,585 44.022 1.05%
2012-07-03 0 90.85 90.75 90.85 88.25 91.50 1,136,946 103,209,378 90.778 43.65 43.60 43.65 42.40 43.96 2,366,489 43.613 1.28%
2012-06-29 0 89.70 89.60 90.00 88.40 91.45 2,031,168 183,346,780 90.267 43.10 43.05 43.24 42.47 43.94 4,227,762 43.367 0.90%
2012-06-28 0 88.90 88.85 88.90 88.35 90.00 1,634,801 145,939,878 89.271 42.71 42.69 42.71 42.45 43.24 3,402,746 42.889 0.00%
2012-06-27 0 88.90 88.85 88.90 88.65 89.50 980,800 87,401,177 89.112 42.71 42.69 42.71 42.59 43.00 2,041,480 42.813 -0.22%
2012-06-26 0 89.10 89.10 89.15 87.70 89.45 1,565,036 138,979,241 88.803 42.81 42.81 42.83 42.13 42.97 3,257,534 42.664 1.54%
2012-06-25 0 87.75 87.75 87.85 87.10 87.95 909,050 79,566,554 87.527 42.16 42.16 42.21 41.85 42.25 1,892,136 42.051 0.00%
2012-06-22 0 87.75 87.65 87.75 86.20 88.15 1,477,444 129,480,321 87.638 42.16 42.11 42.16 41.41 42.35 3,075,217 42.104 -1.29%
2012-06-21 0 88.90 88.90 89.00 88.25 89.90 1,227,390 109,277,852 89.033 42.71 42.71 42.76 42.40 43.19 2,554,743 42.774 -0.50%
2012-06-20 0 89.35 89.20 89.35 88.80 89.50 685,304 61,179,617 89.274 42.93 42.85 42.93 42.66 43.00 1,426,422 42.890 0.68%
2012-06-19 0 88.75 88.70 88.95 88.30 89.50 1,027,629 91,381,868 88.925 42.64 42.61 42.73 42.42 43.00 2,138,952 42.723 0.45%
2012-06-18 0 88.35 88.30 88.35 88.30 90.00 989,195 88,185,582 89.149 42.45 42.42 42.45 42.42 43.24 2,058,954 42.830 0.00%
2012-06-15 0 88.35 88.15 88.40 87.00 88.55 1,457,091 128,345,591 88.083 42.45 42.35 42.47 41.80 42.54 3,032,853 42.318 2.20%
2012-06-14 0 86.45 86.35 86.70 85.20 87.50 1,717,646 148,976,462 86.733 41.53 41.49 41.65 40.93 42.04 3,575,184 41.670 0.93%
2012-06-13 0 85.65 85.65 85.80 85.30 86.50 1,291,570 110,833,974 85.813 41.15 41.15 41.22 40.98 41.56 2,688,330 41.228 0.35%
2012-06-12 0 85.35 85.30 85.40 83.90 85.80 947,412 80,734,539 85.216 41.01 40.98 41.03 40.31 41.22 1,971,985 40.941 0.83%
2012-06-11 0 84.65 84.55 84.70 83.00 85.35 1,053,833 89,056,726 84.507 40.67 40.62 40.69 39.88 41.01 2,193,494 40.600 2.61%
2012-06-08 0 82.50 82.55 82.70 81.90 83.15 1,348,820 111,346,115 82.551 39.64 39.66 39.73 39.35 39.95 2,807,493 39.660 -1.20%
2012-06-07 0 83.50 83.35 83.55 83.20 84.75 1,248,023 104,719,209 83.908 40.12 40.04 40.14 39.97 40.72 2,597,690 40.312 -0.06%
2012-06-06 0 83.55 83.50 83.60 81.30 83.95 1,168,627 97,150,402 83.132 40.14 40.12 40.16 39.06 40.33 2,432,431 39.940 1.83%
2012-06-05 0 82.05 82.00 82.20 81.60 82.80 1,143,627 94,328,430 82.482 39.42 39.40 39.49 39.20 39.78 2,380,395 39.627 0.92%
2012-06-04 0 81.30 81.30 81.45 81.25 82.10 1,836,648 149,727,513 81.522 39.06 39.06 39.13 39.04 39.44 3,822,879 39.166 -2.17%
2012-06-01 0 83.10 83.05 83.15 83.05 84.80 2,232,276 186,886,079 83.720 39.92 39.90 39.95 39.90 40.74 4,646,357 40.222 -0.72%
2012-05-31 0 83.70 83.70 83.80 82.25 84.70 4,734,140 396,675,078 83.790 40.21 40.21 40.26 39.52 40.69 9,853,846 40.256 -0.42%
2012-05-30 0 84.05 84.00 84.10 83.40 85.00 2,020,290 170,003,527 84.148 40.38 40.36 40.40 40.07 40.84 4,205,120 40.428 -2.38%
2012-05-29 0 86.10 85.90 86.10 84.00 86.40 1,415,963 120,974,470 85.436 41.37 41.27 41.37 40.36 41.51 2,947,247 41.047 1.41%
2012-05-28 0 84.90 84.80 84.85 83.20 85.75 2,359,498 200,087,731 84.801 40.79 40.74 40.76 39.97 41.20 4,911,162 40.741 2.41%
2012-05-25 0 82.90 82.70 82.90 81.60 82.95 1,157,203 95,140,748 82.216 39.83 39.73 39.83 39.20 39.85 2,408,653 39.500 0.97%
2012-05-24 0 82.10 82.00 82.20 81.95 84.00 1,183,095 97,637,071 82.527 39.44 39.40 39.49 39.37 40.36 2,462,546 39.649 -0.97%
2012-05-23 0 82.90 82.80 82.90 82.20 84.35 1,567,470 130,582,010 83.308 39.83 39.78 39.83 39.49 40.52 3,262,601 40.024 -1.31%
2012-05-22 0 84.00 83.85 84.00 83.00 84.65 1,426,813 119,973,018 84.085 40.36 40.28 40.36 39.88 40.67 2,969,831 40.397 0.00%
2012-05-21 0 84.00 84.00 84.20 82.10 84.85 989,251 82,761,607 83.661 40.36 40.36 40.45 39.44 40.76 2,059,070 40.194 1.51%
2012-05-18 0 82.75 82.60 82.70 81.15 83.00 1,709,538 140,577,730 82.231 39.76 39.68 39.73 38.99 39.88 3,558,307 39.507 -0.24%
2012-05-17 0 82.95 82.90 82.95 82.75 85.35 2,669,411 224,781,173 84.206 39.85 39.83 39.85 39.76 41.01 5,556,229 40.456 -0.12%
2012-05-16 0 83.05 82.85 82.95 81.90 86.85 3,819,831 317,296,143 83.065 39.90 39.80 39.85 39.35 41.73 7,950,763 39.908 -3.26%
2012-05-15 0 85.85 85.70 85.95 85.35 86.90 1,623,430 139,701,050 86.053 41.25 41.17 41.29 41.01 41.75 3,379,078 41.343 0.59%
2012-05-14 0 85.35 85.35 85.40 85.00 86.70 1,490,558 127,853,446 85.776 41.01 41.01 41.03 40.84 41.65 3,102,513 41.210 -1.61%
2012-05-11 0 86.75 86.60 86.75 85.35 87.80 1,526,101 132,059,915 86.534 41.68 41.61 41.68 41.01 42.18 3,176,493 41.574 -0.52%
2012-05-10 0 87.20 87.05 87.40 86.50 91.10 4,381,585 384,051,051 87.651 41.89 41.82 41.99 41.56 43.77 9,120,023 42.111 -3.75%
2012-05-09 0 90.60 90.50 90.60 90.00 91.35 1,511,849 137,303,086 90.818 43.53 43.48 43.53 43.24 43.89 3,146,829 43.632 -0.06%
2012-05-08 0 90.65 90.50 90.55 90.10 91.35 1,211,241 109,696,045 90.565 43.55 43.48 43.50 43.29 43.89 2,521,130 43.511 1.40%
2012-05-07 0 89.40 89.40 89.45 89.15 91.25 1,358,667 122,054,388 89.834 42.95 42.95 42.97 42.83 43.84 2,827,989 43.159 -2.83%
2012-05-04 0 92.00 91.85 92.00 91.70 92.45 1,114,352 102,589,744 92.062 44.20 44.13 44.20 44.06 44.42 2,319,461 44.230 -0.49%
2012-05-03 0 92.45 92.30 92.45 92.15 92.70 965,655 89,198,207 92.371 44.42 44.34 44.42 44.27 44.54 2,009,957 44.378 0.27%
2012-05-02 0 92.20 92.20 92.25 88.95 92.80 1,455,577 134,219,552 92.211 44.30 44.30 44.32 42.73 44.58 3,029,702 44.301 0.60%
2012-04-30 0 91.65 91.55 91.75 90.20 92.80 2,167,433 199,128,701 91.873 44.03 43.98 44.08 43.34 44.58 4,511,390 44.139 1.61%
2012-04-27 0 90.20 90.05 90.20 89.90 90.50 1,918,801 173,083,299 90.204 43.34 43.26 43.34 43.19 43.48 3,993,876 43.337 0.39%
2012-04-26 0 89.85 89.85 90.00 88.50 90.25 1,733,434 155,318,142 89.601 43.17 43.17 43.24 42.52 43.36 3,608,045 43.048 1.53%
2012-04-25 0 88.50 88.40 88.50 87.90 88.60 808,291 71,331,910 88.250 42.52 42.47 42.52 42.23 42.57 1,682,412 42.399 0.11%
2012-04-24 0 88.40 88.20 88.35 87.85 88.95 967,193 85,474,386 88.374 42.47 42.37 42.45 42.21 42.73 2,013,158 42.458 0.06%
2012-04-23 0 88.35 88.30 88.35 88.25 89.50 899,881 80,060,855 88.968 42.45 42.42 42.45 42.40 43.00 1,873,052 42.744 -0.95%
2012-04-20 0 89.20 89.20 89.25 88.00 89.65 1,122,993 100,306,467 89.321 42.85 42.85 42.88 42.28 43.07 2,337,447 42.913 0.45%
2012-04-19 0 88.80 88.75 88.80 86.40 89.00 1,852,644 163,616,569 88.315 42.66 42.64 42.66 41.51 42.76 3,856,174 42.430 1.95%
2012-04-18 0 87.10 86.90 87.10 86.80 87.90 1,265,267 110,249,158 87.135 41.85 41.75 41.85 41.70 42.23 2,633,582 41.863 0.29%
2012-04-17 0 86.85 86.80 86.90 86.00 87.80 992,382 86,232,461 86.894 41.73 41.70 41.75 41.32 42.18 2,065,587 41.747 -0.63%
2012-04-16 0 87.40 87.40 87.50 86.85 87.60 897,562 78,470,587 87.426 41.99 41.99 42.04 41.73 42.09 1,868,225 42.003 -0.06%
2012-04-13 0 87.45 87.30 87.55 87.05 87.60 1,488,287 129,989,118 87.341 42.01 41.94 42.06 41.82 42.09 3,097,786 41.962 0.81%
2012-04-12 0 86.75 86.55 86.70 85.50 87.50 1,148,688 99,106,818 86.278 41.68 41.58 41.65 41.08 42.04 2,390,929 41.451 0.23%
2012-04-11 0 86.55 86.50 86.65 85.80 87.05 1,417,083 122,392,737 86.369 41.58 41.56 41.63 41.22 41.82 2,949,579 41.495 -0.57%
2012-04-10 0 89.40 89.40 89.45 88.50 89.45 1,292,760 115,245,009 89.146 41.82 41.82 41.85 41.40 41.85 2,763,448 41.703 0.73%
2012-04-05 0 88.75 88.65 88.75 88.30 89.25 1,377,696 122,208,594 88.705 41.52 41.47 41.52 41.31 41.75 2,945,010 41.497 0.00%
2012-04-03 0 88.75 88.70 88.75 87.15 89.00 1,305,094 115,160,292 88.239 41.52 41.49 41.52 40.77 41.63 2,789,814 41.279 1.78%
2012-04-02 0 87.20 87.20 87.30 86.80 88.00 1,817,209 158,854,540 87.417 40.79 40.79 40.84 40.61 41.17 3,884,528 40.894 0.17%
2012-03-30 0 87.05 87.05 87.35 86.85 89.50 2,140,338 188,027,763 87.850 40.72 40.72 40.86 40.63 41.87 4,575,260 41.097 -1.97%
2012-03-29 0 88.80 88.70 88.80 87.50 88.90 1,786,726 158,160,086 88.519 41.54 41.49 41.54 40.93 41.59 3,819,367 41.410 0.74%
2012-03-28 0 88.15 88.00 88.05 87.75 88.90 2,340,337 206,934,634 88.421 41.24 41.17 41.19 41.05 41.59 5,002,785 41.364 0.17%
2012-03-27 0 88.00 88.05 88.40 87.55 88.40 2,556,685 224,862,424 87.951 41.17 41.19 41.35 40.96 41.35 5,465,258 41.144 1.03%
2012-03-26 0 87.10 87.10 87.35 85.85 87.85 1,484,793 129,549,175 87.251 40.75 40.75 40.86 40.16 41.10 3,173,945 40.816 1.57%
2012-03-23 0 85.75 85.65 85.75 85.60 87.60 1,249,997 107,929,613 86.344 40.11 40.07 40.11 40.04 40.98 2,672,037 40.392 -1.32%
2012-03-22 0 86.90 86.80 86.90 85.85 87.55 1,656,460 144,108,537 86.998 40.65 40.61 40.65 40.16 40.96 3,540,906 40.698 1.22%
2012-03-21 0 85.85 85.75 86.15 85.60 87.30 1,761,844 152,048,579 86.301 40.16 40.11 40.30 40.04 40.84 3,766,178 40.372 -0.98%
2012-03-20 0 86.70 86.60 86.80 86.20 88.20 1,991,817 173,818,999 87.267 40.56 40.51 40.61 40.32 41.26 4,257,776 40.824 -1.37%
2012-03-19 0 87.90 88.00 88.10 87.80 90.00 1,837,070 163,072,409 88.768 41.12 41.17 41.21 41.07 42.10 3,926,984 41.526 -1.79%
2012-03-16 0 89.50 89.25 89.60 89.05 90.25 2,109,764 189,201,582 89.679 41.87 41.75 41.92 41.66 42.22 4,509,904 41.952 0.17%
2012-03-15 0 89.35 89.20 89.35 88.65 90.20 2,146,386 191,110,115 89.038 41.80 41.73 41.80 41.47 42.20 4,588,188 41.653 -0.78%
2012-03-14 0 90.05 89.90 90.05 89.55 90.85 2,144,704 193,602,890 90.270 42.13 42.06 42.13 41.89 42.50 4,584,593 42.229 0.67%
2012-03-13 0 89.45 89.30 89.50 87.50 89.50 1,877,508 166,806,865 88.845 41.85 41.78 41.87 40.93 41.87 4,013,426 41.562 2.76%
2012-03-12 0 87.05 87.05 87.20 86.00 87.40 828,424 71,941,511 86.841 40.72 40.72 40.79 40.23 40.89 1,770,868 40.625 0.35%
2012-03-09 0 86.75 86.65 86.80 86.05 87.30 1,323,283 114,776,881 86.736 40.58 40.54 40.61 40.25 40.84 2,828,695 40.576 -0.69%
2012-03-08 0 87.35 87.05 87.25 85.40 87.45 2,248,148 194,796,830 86.648 40.86 40.72 40.82 39.95 40.91 4,805,718 40.534 1.69%
2012-03-07 0 85.90 85.65 85.90 84.90 86.15 1,359,981 116,434,961 85.615 40.18 40.07 40.18 39.72 40.30 2,907,142 40.051 -0.12%
2012-03-06 0 86.00 85.90 86.10 85.70 87.65 2,215,118 191,303,291 86.363 40.23 40.18 40.28 40.09 41.00 4,735,112 40.401 -1.60%
2012-03-05 0 87.40 87.20 87.50 86.90 88.45 1,587,582 138,620,525 87.316 40.89 40.79 40.93 40.65 41.38 3,393,670 40.847 -1.24%
2012-03-02 0 88.50 88.45 88.50 88.00 89.45 2,416,825 214,212,065 88.634 41.40 41.38 41.40 41.17 41.85 5,166,288 41.463 0.45%
2012-03-01 0 88.10 87.95 88.05 87.75 88.80 1,615,807 142,872,487 88.422 41.21 41.14 41.19 41.05 41.54 3,454,005 41.364 -0.11%
2012-02-29 0 88.20 88.05 88.40 87.65 88.80 1,545,725 136,410,471 88.250 41.26 41.19 41.35 41.00 41.54 3,304,195 41.284 -0.06%
2012-02-28 0 88.25 88.00 88.30 86.20 88.40 2,720,563 238,729,245 87.750 41.28 41.17 41.31 40.32 41.35 5,815,569 41.050 3.10%
2012-02-27 0 85.60 85.55 85.85 85.05 88.00 2,075,151 179,600,226 86.548 40.04 40.02 40.16 39.79 41.17 4,435,914 40.488 -1.04%
2012-02-24 0 86.50 86.35 86.75 86.00 87.20 1,568,084 135,859,319 86.640 40.47 40.40 40.58 40.23 40.79 3,351,990 40.531 0.70%
2012-02-23 0 85.90 85.80 86.00 85.70 86.95 1,510,096 129,988,852 86.080 40.18 40.14 40.23 40.09 40.68 3,228,033 40.269 -0.75%
2012-02-22 0 86.55 86.60 86.70 86.30 87.75 1,899,759 164,698,553 86.694 40.49 40.51 40.56 40.37 41.05 4,060,990 40.556 -1.09%
2012-02-21 0 87.50 87.30 87.50 86.85 88.00 1,271,750 111,015,051 87.293 40.93 40.84 40.93 40.63 41.17 2,718,536 40.836 -0.40%
2012-02-20 0 87.85 87.85 88.00 87.25 89.50 1,481,964 130,599,184 88.126 41.10 41.10 41.17 40.82 41.87 3,167,897 41.226 -1.13%
2012-02-17 0 88.85 88.60 88.80 88.30 89.10 1,752,454 155,421,870 88.688 41.56 41.45 41.54 41.31 41.68 3,746,106 41.489 0.68%
2012-02-16 0 88.25 88.10 88.20 86.65 88.45 4,134,785 361,931,671 87.533 41.28 41.21 41.26 40.54 41.38 8,838,658 40.949 0.46%
2012-02-15 0 87.85 87.80 87.95 85.60 88.55 5,271,866 457,947,720 86.866 41.10 41.07 41.14 40.04 41.42 11,269,322 40.637 2.15%
2012-02-14 0 86.00 86.00 86.15 84.90 86.15 1,365,876 116,982,821 85.647 40.23 40.23 40.30 39.72 40.30 2,919,743 40.066 0.23%
2012-02-13 0 85.80 85.75 85.85 84.85 86.10 838,155 71,712,981 85.561 40.14 40.11 40.16 39.69 40.28 1,791,669 40.026 0.23%
2012-02-10 0 85.60 85.45 85.65 85.35 86.40 1,275,528 109,501,104 85.848 40.04 39.97 40.07 39.93 40.42 2,726,612 40.160 -0.58%
2012-02-09 0 86.10 86.05 86.10 84.35 86.25 2,077,030 178,148,251 85.771 40.28 40.25 40.28 39.46 40.35 4,439,931 40.124 1.12%
2012-02-08 0 85.15 85.15 85.35 84.30 86.00 1,454,138 123,974,176 85.256 39.83 39.83 39.93 39.44 40.23 3,108,415 39.883 1.01%
2012-02-07 0 84.30 84.25 84.45 83.85 85.70 1,339,964 113,317,080 84.567 39.44 39.41 39.51 39.23 40.09 2,864,353 39.561 0.30%
2012-02-06 0 84.05 84.00 84.15 83.70 85.00 1,669,284 140,728,444 84.305 39.32 39.30 39.37 39.16 39.76 3,568,319 39.438 -0.24%
2012-02-03 0 84.25 84.20 84.35 83.60 84.90 2,622,012 221,268,443 84.389 39.41 39.39 39.46 39.11 39.72 5,604,903 39.478 -1.12%
2012-02-02 0 85.20 84.90 85.20 83.30 85.40 3,157,318 266,777,988 84.495 39.86 39.72 39.86 38.97 39.95 6,749,191 39.527 2.28%
2012-02-01 0 83.30 83.35 83.55 83.30 85.90 3,037,679 254,721,234 83.854 38.97 38.99 39.09 38.97 40.18 6,493,447 39.227 -3.42%
2012-01-31 0 86.25 86.05 86.25 81.90 87.65 6,563,918 557,010,189 84.859 40.35 40.25 40.35 38.31 41.00 14,031,257 39.698 5.05%
2012-01-30 0 82.10 81.85 81.95 81.70 82.40 2,961,360 243,074,091 82.082 38.41 38.29 38.34 38.22 38.55 6,330,305 38.398 0.06%
2012-01-27 0 82.05 81.85 81.95 80.75 82.40 3,636,176 297,669,415 81.863 38.38 38.29 38.34 37.78 38.55 7,772,815 38.296 -0.06%
2012-01-26 0 82.10 82.00 82.10 79.75 82.35 6,612,718 537,634,149 81.303 38.41 38.36 38.41 37.31 38.52 14,135,573 38.034 3.79%
2012-01-20 0 79.10 79.05 79.10 76.75 79.15 5,811,957 451,435,015 77.673 37.00 36.98 37.00 35.90 37.03 12,423,839 36.336 2.53%
2012-01-19 0 77.15 77.35 77.40 75.10 77.45 9,725,385 738,943,880 75.981 36.09 36.18 36.21 35.13 36.23 20,789,317 35.544 1.45%
2012-01-18 0 76.05 76.05 76.20 75.60 78.95 7,857,383 602,979,996 76.741 35.58 35.58 35.65 35.37 36.93 16,796,212 35.900 -3.67%
2012-01-17 0 78.95 78.90 79.00 78.00 79.00 2,948,558 231,870,415 78.639 36.93 36.91 36.96 36.49 36.96 6,302,939 36.788 0.96%
2012-01-16 0 78.20 78.10 78.20 77.25 78.30 1,097,565 85,628,829 78.017 36.58 36.54 36.58 36.14 36.63 2,346,193 36.497 0.19%
2012-01-13 0 78.05 77.95 78.10 77.75 78.40 3,234,913 252,655,215 78.103 36.51 36.47 36.54 36.37 36.68 6,915,061 36.537 0.19%
2012-01-12 0 77.90 77.75 78.00 77.50 78.40 2,635,038 205,242,022 77.890 36.44 36.37 36.49 36.26 36.68 5,632,748 36.437 -0.06%
2012-01-11 0 77.95 77.80 78.00 77.70 78.20 3,272,014 254,208,125 77.692 36.47 36.40 36.49 36.35 36.58 6,994,370 36.345 1.04%
2012-01-10 0 77.15 77.20 77.45 76.80 77.95 6,260,041 482,686,101 77.106 36.09 36.11 36.23 35.93 36.47 13,381,679 36.071 -0.58%
2012-01-09 0 77.60 77.65 77.70 75.15 77.75 5,572,265 428,035,181 76.815 36.30 36.33 36.35 35.16 36.37 11,911,465 35.935 2.85%
2012-01-06 0 75.45 75.45 75.50 75.40 78.75 7,421,605 566,329,641 76.308 35.30 35.30 35.32 35.27 36.84 15,864,678 35.698 -5.57%
2012-01-05 0 79.90 79.85 80.00 79.10 81.00 5,460,683 436,452,893 79.926 37.38 37.35 37.42 37.00 37.89 11,672,944 37.390 -0.56%
2012-01-04 0 80.35 80.20 80.40 77.65 83.45 4,713,331 374,392,423 79.433 37.59 37.52 37.61 36.33 39.04 10,075,378 37.159 -1.25%
2012-01-03 0 93.45 93.45 93.65 93.00 95.20 1,680,787 157,970,492 93.986 38.06 38.06 38.15 37.88 38.78 4,126,404 38.283 -0.32%
2011-12-30 0 93.75 93.70 93.80 92.80 93.80 1,077,087 100,814,164 93.599 38.19 38.17 38.21 37.80 38.21 2,644,295 38.125 0.70%
2011-12-29 0 93.10 92.95 93.20 92.40 93.45 1,695,060 157,313,471 92.807 37.92 37.86 37.96 37.64 38.06 4,161,445 37.803 -0.32%
2011-12-28 0 93.40 93.40 93.50 93.10 95.10 947,158 89,063,426 94.032 38.04 38.04 38.08 37.92 38.74 2,325,314 38.302 -0.27%
2011-12-23 0 93.65 93.35 93.75 92.85 93.85 1,611,334 150,258,036 93.251 38.15 38.02 38.19 37.82 38.23 3,955,894 37.983 1.08%
2011-12-22 0 92.65 92.60 92.75 92.35 93.80 1,945,014 180,635,363 92.871 37.74 37.72 37.78 37.62 38.21 4,775,093 37.829 0.16%
2011-12-21 0 92.50 92.55 92.60 92.35 95.00 2,224,423 206,965,317 93.042 37.68 37.70 37.72 37.62 38.70 5,461,054 37.898 -1.49%
2011-12-20 0 93.90 93.75 94.00 92.65 94.45 1,040,430 97,451,977 93.665 38.25 38.19 38.29 37.74 38.47 2,554,300 38.152 1.51%
2011-12-19 0 92.50 92.50 92.80 91.35 92.85 1,588,640 146,179,988 92.016 37.68 37.68 37.80 37.21 37.82 3,900,179 37.480 -0.32%
2011-12-16 0 92.80 92.80 93.20 90.30 93.40 1,927,007 177,429,503 92.075 37.80 37.80 37.96 36.78 38.04 4,730,885 37.505 2.43%
2011-12-15 0 90.60 90.95 91.00 90.50 91.25 2,251,786 204,826,149 90.962 36.90 37.05 37.07 36.86 37.17 5,528,231 37.051 -0.60%
2011-12-14 0 91.15 91.15 91.30 91.00 92.50 2,323,024 213,595,040 91.947 37.13 37.13 37.19 37.07 37.68 5,703,124 37.452 0.11%
2011-12-13 0 91.05 91.05 91.10 90.35 91.75 2,224,354 202,485,949 91.031 37.09 37.09 37.11 36.80 37.37 5,460,884 37.079 -1.03%
2011-12-12 0 92.00 92.00 92.15 91.40 94.00 1,766,175 163,589,482 92.624 37.47 37.47 37.53 37.23 38.29 4,336,035 37.728 1.15%
2011-12-09 0 90.95 90.90 91.15 90.00 91.50 1,491,090 135,889,441 91.134 37.05 37.03 37.13 36.66 37.27 3,660,690 37.121 -0.49%
2011-12-08 0 91.40 91.50 91.60 90.70 92.60 2,932,180 267,437,144 91.208 37.23 37.27 37.31 36.94 37.72 7,198,628 37.151 -1.46%
2011-12-07 0 92.75 92.40 92.75 92.05 93.45 3,414,032 315,254,626 92.341 37.78 37.64 37.78 37.49 38.06 8,381,595 37.613 -0.05%
2011-12-06 0 92.80 92.80 92.95 92.30 94.75 2,346,673 218,044,010 92.916 37.80 37.80 37.86 37.60 38.59 5,761,183 37.847 -2.21%
2011-12-05 0 94.90 94.85 95.00 94.75 95.60 1,916,140 182,023,247 94.995 38.66 38.63 38.70 38.59 38.94 4,704,206 38.694 0.00%
2011-12-02 0 94.90 94.70 94.75 94.35 95.60 2,246,647 213,909,637 95.213 38.66 38.57 38.59 38.43 38.94 5,515,615 38.783 -0.21%
2011-12-01 0 95.10 95.05 95.35 94.90 95.95 2,780,980 264,512,974 95.115 38.74 38.72 38.84 38.66 39.08 6,827,425 38.743 2.70%
2011-11-30 0 92.60 92.25 92.70 90.10 92.75 2,788,812 255,934,284 91.772 37.72 37.58 37.76 36.70 37.78 6,846,653 37.381 -0.38%
2011-11-29 0 92.95 92.95 93.10 92.35 93.40 1,606,175 149,181,087 92.880 37.86 37.86 37.92 37.62 38.04 3,943,229 37.832 0.49%
2011-11-28 0 92.50 92.50 92.55 91.55 92.80 1,363,614 125,852,885 92.294 37.68 37.68 37.70 37.29 37.80 3,347,731 37.593 1.31%
2011-11-25 0 91.30 91.30 91.35 90.65 92.50 1,095,475 100,007,040 91.291 37.19 37.19 37.21 36.92 37.68 2,689,438 37.185 0.00%
2011-11-24 0 91.30 91.30 91.50 90.25 92.00 2,621,446 239,663,377 91.424 37.19 37.19 37.27 36.76 37.47 6,435,762 37.239 -0.87%
2011-11-23 0 92.10 91.65 92.10 90.50 92.45 2,460,745 226,419,920 92.013 37.51 37.33 37.51 36.86 37.66 6,041,235 37.479 0.05%
2011-11-22 0 92.05 92.00 92.40 91.70 93.50 2,402,290 221,493,861 92.201 37.49 37.47 37.64 37.35 38.08 5,897,725 37.556 -0.43%
2011-11-21 0 92.45 92.45 92.55 91.00 93.80 1,494,373 138,330,596 92.568 37.66 37.66 37.70 37.07 38.21 3,668,750 37.705 -1.33%
2011-11-18 0 93.70 93.55 93.85 92.75 94.05 1,370,639 127,664,336 93.142 38.17 38.11 38.23 37.78 38.31 3,364,978 37.939 -0.48%
2011-11-17 0 94.15 94.00 94.40 93.45 95.95 727,575 68,652,241 94.358 38.35 38.29 38.45 38.06 39.08 1,786,228 38.434 -1.36%
2011-11-16 0 95.45 95.40 95.55 94.50 97.50 1,412,410 134,996,810 95.579 38.88 38.86 38.92 38.49 39.71 3,467,527 38.932 -1.55%
2011-11-15 0 96.95 96.75 96.80 96.75 98.30 1,762,815 171,627,779 97.360 39.49 39.41 39.43 39.41 40.04 4,327,786 39.657 -1.22%
2011-11-14 0 98.15 98.15 98.20 98.10 100.0 1,697,555 167,397,783 98.611 39.98 39.98 40.00 39.96 40.73 4,167,570 40.167 1.29%
2011-11-11 0 96.90 96.95 97.00 94.25 97.45 2,613,337 252,826,013 96.745 39.47 39.49 39.51 38.39 39.69 6,415,854 39.406 2.38%
2011-11-10 0 94.65 94.40 94.65 93.90 95.05 2,871,641 271,121,440 94.413 38.55 38.45 38.55 38.25 38.72 7,050,002 38.457 -3.47%
2011-11-09 0 98.05 98.00 98.05 96.30 98.75 2,727,008 265,447,996 97.340 39.94 39.92 39.94 39.23 40.22 6,694,922 39.649 2.89%
2011-11-08 0 95.30 95.00 95.10 93.35 95.70 1,540,289 146,217,440 94.929 38.82 38.70 38.74 38.02 38.98 3,781,476 38.667 0.69%
2011-11-07 0 94.65 94.50 95.00 94.00 95.90 1,642,739 155,996,237 94.961 38.55 38.49 38.70 38.29 39.06 4,032,995 38.680 -0.11%
2011-11-04 0 94.75 94.35 94.85 93.50 94.90 2,061,996 194,096,322 94.130 38.59 38.43 38.63 38.08 38.66 5,062,289 38.342 3.44%
2011-11-03 0 91.60 91.60 91.75 90.00 93.10 3,190,660 292,484,033 91.669 37.31 37.31 37.37 36.66 37.92 7,833,207 37.339 -0.92%
2011-11-02 0 92.45 92.45 92.50 90.15 93.20 4,105,126 376,557,087 91.729 37.66 37.66 37.68 36.72 37.96 10,078,260 37.363 2.15%
2011-11-01 0 90.50 90.50 90.70 88.55 91.75 5,289,908 479,733,678 90.688 36.86 36.86 36.94 36.07 37.37 12,986,951 36.940 -0.06%
2011-10-31 0 90.55 90.65 90.70 89.45 92.40 8,747,059 789,149,120 90.219 36.88 36.92 36.94 36.44 37.64 21,474,405 36.748 -1.74%
2011-10-28 0 92.15 92.10 92.15 91.60 96.30 4,131,588 388,763,603 94.095 37.53 37.51 37.53 37.31 39.23 10,143,226 38.327 -1.92%
2011-10-27 0 93.95 93.50 94.00 90.65 94.15 3,266,327 302,824,161 92.711 38.27 38.08 38.29 36.92 38.35 8,018,973 37.763 2.73%
2011-10-26 0 91.45 91.15 91.55 90.15 91.80 1,614,750 146,947,144 91.003 37.25 37.13 37.29 36.72 37.39 3,964,281 37.068 -1.03%
2011-10-25 0 92.40 92.10 92.40 90.80 93.65 939,057 86,512,089 92.127 37.64 37.51 37.64 36.99 38.15 2,305,425 37.525 0.65%
2011-10-24 0 91.80 91.90 92.05 90.55 92.60 1,428,952 131,523,432 92.042 37.39 37.43 37.49 36.88 37.72 3,508,138 37.491 2.46%
2011-10-21 0 89.60 89.50 89.60 89.05 90.10 744,733 66,700,628 89.563 36.50 36.46 36.50 36.27 36.70 1,828,351 36.481 0.34%
2011-10-20 0 89.30 89.05 89.40 88.05 89.85 990,506 88,185,397 89.031 36.37 36.27 36.41 35.86 36.60 2,431,735 36.264 -0.67%
2011-10-19 0 89.90 89.85 90.45 89.50 91.70 1,450,144 131,385,248 90.602 36.62 36.60 36.84 36.46 37.35 3,560,166 36.904 0.62%
2011-10-18 0 89.35 89.30 89.35 88.10 93.00 1,478,567 133,437,825 90.248 36.39 36.37 36.39 35.89 37.88 3,629,945 36.760 -4.69%
2011-10-17 0 93.75 93.70 93.85 91.00 94.50 1,883,322 175,291,965 93.076 38.19 38.17 38.23 37.07 38.49 4,623,636 37.912 3.48%
2011-10-14 0 90.60 90.65 90.75 89.20 91.95 2,160,729 194,008,946 89.789 36.90 36.92 36.96 36.33 37.45 5,304,682 36.573 -1.58%
2011-10-13 0 92.05 91.80 92.40 90.25 93.00 2,527,838 231,785,439 91.693 37.49 37.39 37.64 36.76 37.88 6,205,951 37.349 0.16%
2011-10-12 0 91.90 91.40 91.45 86.10 92.00 2,317,124 207,401,917 89.508 37.43 37.23 37.25 35.07 37.47 5,688,639 36.459 4.08%
2011-10-11 0 88.30 88.15 88.35 87.90 91.60 2,524,188 224,106,813 88.784 35.97 35.91 35.99 35.80 37.31 6,196,990 36.164 -1.40%
2011-10-10 0 89.55 89.90 90.00 88.00 90.20 2,286,908 203,536,370 89.001 36.48 36.62 36.66 35.84 36.74 5,614,457 36.252 1.53%
2011-10-07 0 88.20 88.00 88.65 82.30 89.40 3,917,146 337,780,726 86.231 35.93 35.84 36.11 33.52 36.41 9,616,761 35.124 7.63%
2011-10-06 0 81.95 81.75 82.35 80.20 82.80 4,169,036 340,620,378 81.702 33.38 33.30 33.54 32.67 33.73 10,235,162 33.279 3.15%
2011-10-04 0 79.45 79.30 80.10 79.30 81.90 5,212,801 420,015,005 80.574 32.36 32.30 32.63 32.30 33.36 12,797,650 32.820 -3.40%
2011-10-03 0 82.25 82.00 82.35 79.90 82.75 5,456,874 443,337,837 81.244 33.50 33.40 33.54 32.55 33.71 13,396,860 33.093 2.17%
2011-09-30 0 80.50 80.35 80.95 80.05 82.55 4,967,432 401,470,168 80.820 32.79 32.73 32.97 32.61 33.62 12,195,259 32.920 -2.42%
2011-09-28 0 82.50 82.95 83.20 81.70 83.60 5,629,207 465,586,971 82.709 33.60 33.79 33.89 33.28 34.05 13,819,945 33.689 -2.02%
2011-09-27 0 84.20 84.00 84.20 82.00 84.40 4,730,346 389,878,734 82.421 34.30 34.22 34.30 33.40 34.38 11,613,202 33.572 3.19%
2011-09-26 0 81.60 81.30 81.55 80.00 83.00 5,412,617 439,423,207 81.185 33.24 33.12 33.22 32.59 33.81 13,288,207 33.069 -4.78%
2011-09-23 0 85.70 85.55 85.60 85.15 90.00 5,783,855 503,637,143 87.076 34.91 34.85 34.87 34.68 36.66 14,199,612 35.468 -6.39%
2011-09-22 0 91.55 91.55 91.60 91.50 95.00 2,759,701 254,975,938 92.393 37.29 37.29 37.31 37.27 38.70 6,775,184 37.634 -3.73%
2011-09-21 0 95.10 95.15 95.20 92.75 96.20 1,991,250 188,487,118 94.658 38.74 38.76 38.78 37.78 39.18 4,888,604 38.556 1.93%
2011-09-20 0 93.30 93.20 93.30 92.60 94.50 2,635,526 245,597,259 93.187 38.00 37.96 38.00 37.72 38.49 6,470,329 37.957 -0.96%
2011-09-19 0 94.20 94.05 94.20 94.05 96.35 1,284,733 122,375,137 95.253 38.37 38.31 38.37 38.31 39.25 3,154,075 38.799 -2.28%
2011-09-16 0 96.40 96.35 96.40 96.00 96.95 1,656,076 159,844,201 96.520 39.27 39.25 39.27 39.10 39.49 4,065,738 39.315 1.80%
2011-09-15 0 94.70 94.75 94.80 93.60 96.65 3,658,879 346,916,195 94.815 38.57 38.59 38.61 38.13 39.37 8,982,705 38.620 -1.81%
2011-09-14 0 96.45 96.30 96.45 95.80 97.55 2,468,492 238,375,070 96.567 39.29 39.23 39.29 39.02 39.73 6,060,254 39.334 -1.33%
2011-09-12 0 101.9 102.1 102.2 101.5 103.5 2,403,170 246,069,307 102.39 39.82 39.89 39.93 39.66 40.44 6,150,367 40.009 -3.14%
2011-09-09 0 105.2 105.0 105.4 104.7 105.8 1,582,453 166,685,453 105.33 41.11 41.03 41.18 40.91 41.34 4,049,928 41.158 0.67%
2011-09-08 0 104.5 104.3 104.6 103.8 104.7 1,429,757 149,142,358 104.31 40.83 40.75 40.87 40.56 40.91 3,659,138 40.759 0.38%
2011-09-07 0 104.1 103.7 104.1 102.4 104.5 1,503,946 156,096,828 103.79 40.68 40.52 40.68 40.01 40.83 3,849,007 40.555 1.76%
2011-09-06 0 102.3 102.1 102.4 100.8 102.4 2,044,093 208,568,715 102.03 39.97 39.89 40.01 39.39 40.01 5,231,391 39.869 -0.10%
2011-09-05 0 102.4 102.2 102.3 102.0 103.5 1,127,180 115,609,569 102.57 40.01 39.93 39.97 39.86 40.44 2,884,761 40.076 -1.35%
2011-09-02 0 103.8 103.5 103.9 103.4 105.0 1,718,170 178,951,704 104.15 40.56 40.44 40.60 40.40 41.03 4,397,265 40.696 -0.57%
2011-09-01 0 104.4 104.4 104.5 104.2 106.2 2,734,184 287,436,307 105.13 40.79 40.79 40.83 40.71 41.50 6,997,521 41.077 0.48%
2011-08-31 0 103.9 103.9 104.0 103.5 104.6 2,454,968 255,328,929 104.00 40.60 40.60 40.64 40.44 40.87 6,282,932 40.639 -0.57%
2011-08-30 0 104.5 104.4 104.5 102.3 105.2 1,711,945 177,697,751 103.80 40.83 40.79 40.83 39.97 41.11 4,381,333 40.558 2.25%
2011-08-29 0 102.2 102.0 102.5 101.8 103.0 941,888 96,245,823 102.18 39.93 39.86 40.05 39.78 40.25 2,410,548 39.927 0.39%
2011-08-26 0 101.8 101.7 101.9 101.6 103.9 1,202,760 123,800,770 102.93 39.78 39.74 39.82 39.70 40.60 3,078,190 40.219 -0.88%
2011-08-25 0 102.7 102.6 102.9 100.0 103.8 1,961,070 200,503,683 102.24 40.13 40.09 40.21 39.07 40.56 5,018,912 39.950 1.68%
2011-08-24 0 101.0 100.8 101.1 100.7 102.5 1,604,430 163,302,196 101.78 39.46 39.39 39.50 39.35 40.05 4,106,173 39.770 -0.59%
2011-08-23 0 101.6 101.2 101.7 99.40 104.2 2,292,529 230,984,640 100.76 39.70 39.54 39.74 38.84 40.71 5,867,206 39.369 2.32%
2011-08-22 0 99.30 98.95 99.50 97.65 100.4 3,070,314 303,413,805 98.822 38.80 38.66 38.88 38.16 39.23 7,857,770 38.613 1.17%
2011-08-19 0 98.15 97.80 98.30 97.25 98.30 2,786,586 272,746,872 97.879 38.35 38.21 38.41 38.00 38.41 7,131,632 38.245 -1.01%
2011-08-18 0 99.15 99.10 99.15 97.70 100.1 2,672,600 264,937,428 99.131 38.74 38.72 38.74 38.17 39.11 6,839,911 38.734 0.71%
2011-08-17 0 98.45 98.20 98.55 97.30 99.00 1,763,221 173,231,630 98.247 38.47 38.37 38.51 38.02 38.68 4,512,563 38.389 0.25%
2011-08-16 0 98.20 98.00 98.30 97.55 100.0 2,476,643 242,949,173 98.096 38.37 38.29 38.41 38.12 39.07 6,338,404 38.330 -0.56%
2011-08-15 0 98.75 98.45 98.80 95.80 98.85 1,775,372 172,862,374 97.367 38.59 38.47 38.60 37.43 38.62 4,543,660 38.045 2.86%
2011-08-12 0 96.00 95.75 96.00 94.35 96.50 3,031,449 290,570,070 95.852 37.51 37.41 37.51 36.87 37.71 7,758,304 37.453 1.11%
2011-08-11 0 94.95 94.80 95.00 94.70 95.65 3,173,890 301,529,246 95.003 37.10 37.04 37.12 37.00 37.37 8,122,849 37.121 -1.20%
2011-08-10 0 96.10 96.05 96.20 95.00 97.10 6,020,589 575,886,044 95.653 37.55 37.53 37.59 37.12 37.94 15,408,327 37.375 1.59%
2011-08-09 0 94.60 94.30 95.00 91.90 97.50 8,004,802 753,612,264 94.145 36.96 36.85 37.12 35.91 38.10 20,486,468 36.786 -6.52%
2011-08-08 0 101.2 101.1 101.2 99.00 102.5 3,103,346 311,015,586 100.22 39.54 39.50 39.54 38.68 40.05 7,942,308 39.159 -1.65%
2011-08-05 0 102.9 102.4 103.1 101.0 103.5 3,989,307 406,148,911 101.81 40.21 40.01 40.28 39.46 40.44 10,209,723 39.781 -2.74%
2011-08-04 0 105.8 105.7 105.9 105.2 107.6 2,744,980 291,037,617 106.03 41.34 41.30 41.38 41.11 42.04 7,025,151 41.428 -1.03%
2011-08-03 0 106.9 106.8 106.9 106.0 107.4 2,533,786 270,812,476 106.88 41.77 41.73 41.77 41.42 41.97 6,484,648 41.762 -1.02%
2011-08-02 0 108.0 108.0 108.3 108.0 109.0 3,798,235 412,166,950 108.52 42.20 42.20 42.32 42.20 42.59 9,720,718 42.401 -1.46%
2011-08-01 0 109.6 109.6 109.7 109.5 113.0 3,077,029 339,215,716 110.24 42.82 42.82 42.86 42.79 44.15 7,874,955 43.075 -0.18%
2011-07-29 0 109.8 109.5 110.3 109.5 111.0 1,578,081 173,963,809 110.24 42.90 42.79 43.10 42.79 43.37 4,038,739 43.074 -0.54%
2011-07-28 0 110.4 110.3 110.5 108.2 110.6 1,383,190 152,019,320 109.90 43.14 43.10 43.18 42.28 43.22 3,539,960 42.944 0.18%
2011-07-27 0 110.2 109.9 110.2 109.6 110.8 2,518,552 277,167,713 110.05 43.06 42.94 43.06 42.82 43.29 6,445,660 43.001 -0.18%
2011-07-26 0 110.4 110.2 110.5 109.8 110.9 2,124,684 234,337,939 110.29 43.14 43.06 43.18 42.90 43.33 5,437,645 43.095 0.45%
2011-07-25 0 109.9 109.8 110.0 109.8 110.4 1,563,390 172,060,749 110.06 42.94 42.90 42.98 42.90 43.14 4,001,141 43.003 -0.81%
2011-07-22 0 110.8 110.6 110.9 110.0 110.9 2,237,304 247,552,039 110.65 43.29 43.22 43.33 42.98 43.33 5,725,870 43.234 1.00%
2011-07-21 0 109.7 109.5 109.9 108.5 110.2 1,300,444 142,432,510 109.53 42.86 42.79 42.94 42.39 43.06 3,328,190 42.796 0.18%
2011-07-20 0 109.5 109.2 109.5 109.0 110.0 1,035,120 113,363,523 109.52 42.79 42.67 42.79 42.59 42.98 2,649,154 42.792 0.64%
2011-07-19 0 108.8 108.2 108.4 107.2 109.5 2,741,285 296,013,313 107.98 42.51 42.28 42.36 41.89 42.79 7,015,695 42.193 -0.09%
2011-07-18 0 108.9 108.5 109.0 108.1 109.1 1,535,789 166,969,744 108.72 42.55 42.39 42.59 42.24 42.63 3,930,502 42.481 -0.27%
2011-07-15 0 109.2 108.9 109.3 108.7 109.8 918,256 100,282,665 109.21 42.67 42.55 42.71 42.47 42.90 2,350,067 42.672 -0.64%
2011-07-14 0 109.9 109.7 110.0 108.4 110.0 1,399,841 153,273,245 109.49 42.94 42.86 42.98 42.36 42.98 3,582,574 42.783 -0.09%
2011-07-13 0 110.0 109.9 110.0 109.8 110.7 2,593,478 285,614,949 110.13 42.98 42.94 42.98 42.90 43.25 6,637,417 43.031 -0.63%
2011-07-12 0 110.7 110.3 110.9 110.2 112.0 2,395,366 265,309,876 110.76 43.25 43.10 43.33 43.06 43.76 6,130,394 43.278 -1.95%
2011-07-11 0 112.9 112.7 113.3 112.7 114.0 1,334,527 151,323,204 113.39 44.11 44.04 44.27 44.04 44.54 3,415,418 44.306 -0.18%
2011-07-08 0 113.1 113.1 113.5 113.0 115.2 1,951,085 223,102,544 114.35 44.19 44.19 44.35 44.15 45.01 4,993,358 44.680 0.62%
2011-07-07 0 112.4 112.3 112.5 112.3 114.8 2,116,389 240,359,235 113.57 43.92 43.88 43.96 43.88 44.86 5,416,416 44.376 -1.75%
2011-07-06 0 114.4 114.3 114.5 114.0 115.9 1,682,486 192,865,147 114.63 44.70 44.66 44.74 44.54 45.29 4,305,940 44.790 0.18%
2011-07-05 0 114.2 114.2 114.3 113.5 115.1 2,827,470 322,972,537 114.23 44.62 44.62 44.66 44.35 44.97 7,236,266 44.632 -0.78%
2011-07-04 0 115.1 115.1 115.2 115.0 116.0 1,106,771 127,699,680 115.38 44.97 44.97 45.01 44.93 45.33 2,832,528 45.083 0.70%
2011-06-30 0 114.3 113.7 114.5 112.6 114.9 1,972,217 225,309,296 114.24 44.66 44.43 44.74 44.00 44.90 5,047,440 44.638 1.06%
2011-06-29 0 113.1 112.9 113.1 112.1 114.5 3,712,149 421,522,117 113.55 44.19 44.11 44.19 43.80 44.74 9,500,400 44.369 3.10%
2011-06-28 0 109.7 109.4 110.0 109.2 111.2 1,249,723 137,389,125 109.94 42.86 42.75 42.98 42.67 43.45 3,198,382 42.956 -0.09%
2011-06-27 0 109.8 109.6 110.0 109.1 110.1 1,007,600 110,505,600 109.67 42.90 42.82 42.98 42.63 43.02 2,578,723 42.853 -0.18%
2011-06-24 0 110.0 109.8 110.5 108.8 110.5 2,134,000 234,147,312 109.72 42.98 42.90 43.18 42.51 43.18 5,461,487 42.872 1.29%
2011-06-23 0 108.6 109.0 109.1 107.4 109.3 1,908,606 206,998,526 108.46 42.43 42.59 42.63 41.97 42.71 4,884,643 42.377 0.28%
2011-06-22 0 108.3 108.3 108.6 108.0 110.3 1,669,592 181,665,330 108.81 42.32 42.32 42.43 42.20 43.10 4,272,941 42.515 -1.55%
2011-06-21 0 110.0 109.6 110.3 108.7 110.4 1,407,154 154,043,747 109.47 42.98 42.82 43.10 42.47 43.14 3,601,290 42.775 0.27%
2011-06-20 0 109.7 109.7 109.9 108.3 112.7 2,084,040 229,974,859 110.35 42.86 42.86 42.94 42.32 44.04 5,333,626 43.118 -1.88%
2011-06-17 0 111.8 111.9 112.0 111.5 113.0 1,651,643 185,149,936 112.10 43.68 43.72 43.76 43.57 44.15 4,227,004 43.802 -1.41%
2011-06-16 0 113.4 113.2 113.4 112.6 114.2 1,267,471 143,844,265 113.49 44.31 44.23 44.31 44.00 44.62 3,243,803 44.344 -0.70%
2011-06-15 0 114.2 114.2 114.7 114.0 116.0 1,460,664 167,508,298 114.68 44.62 44.62 44.82 44.54 45.33 3,738,237 44.809 -0.26%
2011-06-14 0 114.5 114.1 114.3 113.2 116.0 1,860,924 214,028,529 115.01 44.74 44.58 44.66 44.23 45.33 4,762,611 44.939 1.24%
2011-06-13 0 113.1 113.0 113.6 111.5 113.6 1,296,459 145,647,929 112.34 44.19 44.15 44.39 43.57 44.39 3,317,992 43.896 -0.62%
2011-06-10 0 113.8 113.3 113.9 113.0 114.8 1,646,715 187,076,229 113.61 44.47 44.27 44.50 44.15 44.86 4,214,392 44.390 -1.04%
2011-06-09 0 115.0 114.7 115.1 114.0 115.4 1,331,962 152,669,404 114.62 44.93 44.82 44.97 44.54 45.09 3,408,854 44.786 -0.35%
2011-06-08 0 115.4 115.3 115.4 115.1 116.6 1,258,721 145,423,587 115.53 45.09 45.05 45.09 44.97 45.56 3,221,410 45.143 -0.69%
2011-06-07 0 116.2 116.0 116.5 115.8 117.9 1,969,285 229,446,286 116.51 45.40 45.33 45.52 45.25 46.07 5,039,937 45.526 -0.77%
2011-06-03 0 117.1 117.0 117.1 117.0 120.0 2,287,083 270,041,156 118.07 45.76 45.72 45.76 45.72 46.89 5,853,268 46.135 -2.25%
2011-06-02 0 119.8 119.7 119.8 118.5 120.4 1,765,417 211,176,674 119.62 46.81 46.77 46.81 46.30 47.04 4,518,183 46.739 0.25%
2011-06-01 0 119.5 119.4 120.0 119.0 120.5 2,231,126 267,423,509 119.86 46.69 46.65 46.89 46.50 47.08 5,710,059 46.834 -0.33%
2011-05-31 0 119.9 120.2 120.3 117.8 120.3 4,324,971 515,248,137 119.13 46.85 46.97 47.01 46.03 47.01 11,068,779 46.550 2.83%
2011-05-30 0 116.6 116.4 116.5 116.3 117.3 821,156 95,901,100 116.79 45.56 45.48 45.52 45.44 45.83 2,101,562 45.633 0.34%
2011-05-27 0 116.2 116.2 116.9 116.1 116.9 1,102,724 128,411,592 116.45 45.40 45.40 45.68 45.36 45.68 2,822,171 45.501 0.00%
2011-05-26 0 116.2 115.6 116.3 114.7 116.5 1,575,634 182,198,164 115.63 45.40 45.17 45.44 44.82 45.52 4,032,477 45.183 0.35%
2011-05-25 0 115.8 115.4 116.3 112.8 116.3 1,800,597 206,341,522 114.60 45.25 45.09 45.44 44.08 45.44 4,608,218 44.777 0.87%
2011-05-24 0 114.8 115.2 115.5 114.3 116.4 1,217,175 140,631,501 115.54 44.86 45.01 45.13 44.66 45.48 3,115,082 45.145 -0.09%
2011-05-23 0 114.9 114.9 115.0 114.5 116.5 1,721,399 198,341,839 115.22 44.90 44.90 44.93 44.74 45.52 4,405,529 45.021 -1.63%
2011-05-20 0 116.8 116.7 116.9 116.7 118.3 1,844,046 216,708,003 117.52 45.64 45.60 45.68 45.60 46.22 4,719,416 45.918 -0.76%
2011-05-19 0 117.7 116.9 117.3 116.2 118.9 1,978,129 232,196,524 117.38 45.99 45.68 45.83 45.40 46.46 5,062,571 45.865 1.55%
2011-05-18 0 115.9 115.3 115.5 115.3 116.8 1,304,177 150,994,623 115.78 45.29 45.05 45.13 45.05 45.64 3,337,744 45.239 0.61%
2011-05-17 0 115.2 115.1 115.2 115.0 116.8 1,679,670 193,784,047 115.37 45.01 44.97 45.01 44.93 45.64 4,298,733 45.079 -1.54%
2011-05-16 0 117.0 116.9 117.4 115.9 117.5 1,055,538 123,599,171 117.10 45.72 45.68 45.87 45.29 45.91 2,701,409 45.754 -0.68%
2011-05-13 0 117.8 117.8 117.9 115.5 117.9 1,495,414 174,590,665 116.75 46.03 46.03 46.07 45.13 46.07 3,827,172 45.619 1.73%
2011-05-12 0 115.8 115.4 115.8 115.1 118.0 2,037,939 237,027,956 116.31 45.25 45.09 45.25 44.97 46.11 5,215,641 45.446 -1.86%
2011-05-11 0 120.5 120.5 120.6 117.8 120.9 2,591,582 310,934,795 119.98 46.11 46.11 46.15 45.07 46.26 6,773,085 45.907 0.50%
2011-05-09 0 119.9 119.7 119.9 117.5 120.0 1,120,051 133,689,344 119.36 45.88 45.80 45.88 44.96 45.92 2,927,247 45.671 1.35%
2011-05-06 0 118.3 118.3 118.7 116.1 118.8 2,050,290 241,668,314 117.87 45.27 45.27 45.42 44.42 45.46 5,358,421 45.101 1.98%
2011-05-05 0 116.0 115.9 116.0 115.7 117.2 1,871,863 217,809,121 116.36 44.39 44.35 44.39 44.27 44.84 4,892,103 44.523 -0.94%
2011-05-04 0 117.1 116.9 117.4 116.3 119.0 1,479,870 173,193,844 117.03 44.81 44.73 44.92 44.50 45.53 3,867,632 44.780 -1.26%
2011-05-03 0 118.6 118.4 118.5 117.0 119.2 957,071 113,471,193 118.56 45.38 45.30 45.34 44.77 45.61 2,501,300 45.365 0.00%
2011-04-29 0 118.6 118.3 118.7 117.4 118.7 1,180,393 139,417,676 118.11 45.38 45.27 45.42 44.92 45.42 3,084,950 45.193 0.34%
2011-04-28 0 118.2 117.9 118.9 117.3 119.7 1,555,976 184,444,642 118.54 45.23 45.11 45.49 44.88 45.80 4,066,534 45.357 -0.17%
2011-04-27 0 118.4 118.0 118.4 117.9 119.6 1,282,588 152,294,311 118.74 45.30 45.15 45.30 45.11 45.76 3,352,036 45.433 1.11%
2011-04-26 0 117.1 117.1 117.2 116.2 117.9 1,583,123 185,319,346 117.06 44.81 44.81 44.84 44.46 45.11 4,137,483 44.790 -1.01%
2011-04-21 0 118.3 117.7 118.4 117.5 119.6 2,026,194 239,785,020 118.34 45.27 45.04 45.30 44.96 45.76 5,295,446 45.281 0.25%
2011-04-20 0 118.0 117.9 118.0 117.4 118.6 2,034,734 239,781,723 117.84 45.15 45.11 45.15 44.92 45.38 5,317,766 45.091 0.17%
2011-04-19 0 117.8 117.7 117.8 117.4 119.0 1,385,248 163,117,234 117.75 45.07 45.04 45.07 44.92 45.53 3,620,338 45.056 -1.34%
2011-04-18 0 119.4 119.3 119.4 118.7 121.9 1,352,640 162,525,512 120.15 45.69 45.65 45.69 45.42 46.64 3,535,117 45.975 -1.00%
2011-04-15 0 120.6 119.9 120.5 119.0 122.5 1,649,212 198,925,075 120.62 46.15 45.88 46.11 45.53 46.87 4,310,206 46.152 0.25%
2011-04-14 0 120.3 120.2 120.8 120.0 122.4 2,289,896 277,113,488 121.02 46.03 45.99 46.22 45.92 46.83 5,984,630 46.304 -0.17%
2011-04-13 0 120.5 119.8 120.7 118.6 121.0 2,114,795 253,781,196 120.00 46.11 45.84 46.18 45.38 46.30 5,527,004 45.917 1.26%
2011-04-12 0 119.0 119.1 119.3 117.5 119.6 2,503,802 296,905,436 118.58 45.53 45.57 45.65 44.96 45.76 6,543,672 45.373 0.00%
2011-04-11 0 119.0 118.8 119.0 118.8 120.5 1,511,604 180,559,935 119.45 45.53 45.46 45.53 45.46 46.11 3,950,568 45.705 -0.67%
2011-04-08 0 119.8 119.5 119.8 117.3 120.0 3,526,270 419,876,104 119.07 45.84 45.72 45.84 44.88 45.92 9,215,886 45.560 2.13%
2011-04-07 0 117.3 116.8 117.5 115.5 117.5 2,311,988 269,526,053 116.58 44.88 44.69 44.96 44.19 44.96 6,042,367 44.606 0.77%
2011-04-06 0 116.4 116.4 116.5 115.0 116.4 2,788,683 322,932,059 115.80 44.54 44.54 44.58 44.00 44.54 7,288,207 44.309 0.00%
2011-04-04 0 116.4 116.0 116.4 113.5 116.5 2,833,170 325,748,173 114.98 44.54 44.39 44.54 43.43 44.58 7,404,473 43.993 2.56%
2011-04-01 0 113.5 113.4 113.9 112.6 114.4 1,519,702 172,114,040 113.26 43.43 43.39 43.58 43.08 43.77 3,971,732 43.335 -0.44%
2011-03-31 0 114.0 113.6 114.2 113.6 116.0 1,947,978 222,243,895 114.09 43.62 43.47 43.70 43.47 44.39 5,091,029 43.654 0.35%
2011-03-30 0 113.6 113.1 113.6 111.9 113.7 2,475,554 280,435,364 113.28 43.47 43.28 43.47 42.82 43.50 6,469,846 43.345 2.16%
2011-03-29 0 111.2 111.2 111.3 109.4 111.3 2,212,369 244,941,557 110.71 42.55 42.55 42.59 41.86 42.59 5,782,014 42.363 -0.36%
2011-03-28 0 111.6 111.3 111.8 111.0 112.9 1,692,411 189,546,481 112.00 42.70 42.59 42.78 42.47 43.20 4,423,106 42.854 -0.45%
2011-03-25 0 112.1 112.1 112.2 111.6 112.5 2,225,180 249,196,786 111.99 42.89 42.89 42.93 42.70 43.05 5,815,495 42.850 0.99%
2011-03-24 0 111.0 110.9 111.0 110.8 112.9 2,281,989 255,527,858 111.98 42.47 42.43 42.47 42.40 43.20 5,963,965 42.845 -0.45%
2011-03-23 0 111.5 111.3 112.0 110.9 112.5 1,345,687 150,312,701 111.70 42.66 42.59 42.85 42.43 43.05 3,516,945 42.740 0.27%
2011-03-22 0 111.2 111.1 111.3 108.4 111.9 2,900,014 320,902,420 110.66 42.55 42.51 42.59 41.48 42.82 7,579,170 42.340 1.55%
2011-03-21 0 109.5 109.4 109.9 107.6 110.0 2,157,122 234,693,123 108.80 41.90 41.86 42.05 41.17 42.09 5,637,626 41.630 1.67%
2011-03-18 0 107.7 107.5 107.7 107.5 109.9 2,484,282 268,820,117 108.21 41.21 41.13 41.21 41.13 42.05 6,492,657 41.404 -0.19%
2011-03-17 0 107.9 108.0 108.1 107.0 109.8 2,253,988 243,540,890 108.05 41.29 41.32 41.36 40.94 42.01 5,890,785 41.343 -1.10%
2011-03-16 0 109.1 108.8 109.5 107.9 110.8 2,588,481 281,958,765 108.93 41.74 41.63 41.90 41.29 42.40 6,764,980 41.679 -0.18%
2011-03-15 0 109.3 108.8 109.2 106.0 111.0 4,646,588 503,148,874 108.28 41.82 41.63 41.78 40.56 42.47 12,143,831 41.432 -2.50%
2011-03-14 0 112.1 111.7 112.2 110.0 112.3 1,546,027 171,956,343 111.22 42.89 42.74 42.93 42.09 42.97 4,040,533 42.558 0.36%
2011-03-11 0 111.7 111.6 112.0 111.3 113.5 2,881,489 323,537,730 112.28 42.74 42.70 42.85 42.59 43.43 7,530,755 42.962 -1.06%
2011-03-10 0 112.9 112.8 112.9 111.2 115.5 4,810,422 546,094,607 113.52 43.20 43.16 43.20 42.55 44.19 12,572,010 43.437 -2.08%
2011-03-09 0 115.3 115.1 115.3 113.7 115.9 3,932,085 451,199,283 114.75 44.12 44.04 44.12 43.50 44.35 10,276,481 43.906 1.41%
2011-03-08 0 113.7 113.9 114.0 110.3 114.0 3,297,505 369,178,796 111.96 43.50 43.58 43.62 42.20 43.62 8,618,010 42.838 1.97%
2011-03-07 0 111.5 111.4 111.5 111.2 113.0 1,846,703 206,919,867 112.05 42.66 42.62 42.66 42.55 43.24 4,826,348 42.873 -1.41%
2011-03-04 0 113.1 113.1 113.2 112.4 114.0 4,116,176 465,527,452 113.10 43.28 43.28 43.31 43.01 43.62 10,757,602 43.274 1.16%
2011-03-03 0 111.8 111.2 111.8 110.4 112.2 2,737,418 304,321,026 111.17 42.78 42.55 42.78 42.24 42.93 7,154,226 42.537 1.73%
2011-03-02 0 109.9 109.7 109.9 108.3 110.7 2,862,971 314,594,079 109.88 42.05 41.97 42.05 41.44 42.36 7,482,358 42.045 -1.35%
2011-03-01 0 111.4 111.7 111.8 109.1 112.0 5,646,085 624,634,837 110.63 42.62 42.74 42.78 41.74 42.85 14,756,010 42.331 2.39%
2011-02-28 0 108.8 108.7 109.0 106.5 109.5 2,807,553 304,520,695 108.46 41.63 41.59 41.71 40.75 41.90 7,337,524 41.502 1.21%
2011-02-25 0 107.5 106.9 107.4 105.0 107.5 4,254,677 452,223,208 106.29 41.13 40.90 41.09 40.18 41.13 11,119,574 40.669 1.32%
2011-02-24 0 106.1 106.0 106.3 106.0 109.4 3,610,263 386,310,916 107.00 40.60 40.56 40.67 40.56 41.86 9,435,401 40.943 -2.48%
2011-02-23 0 108.8 108.8 109.0 108.0 110.4 2,685,734 291,669,947 108.60 41.63 41.63 41.71 41.32 42.24 7,019,150 41.553 -1.36%
2011-02-22 0 110.3 110.2 110.4 110.0 111.5 2,915,010 322,232,980 110.54 42.20 42.17 42.24 42.09 42.66 7,618,362 42.297 -3.42%
2011-02-21 0 114.2 114.1 114.3 113.2 114.4 1,137,123 129,686,069 114.05 43.70 43.66 43.73 43.31 43.77 2,971,864 43.638 0.00%
2011-02-18 0 114.2 114.0 114.2 111.3 114.5 2,177,953 246,306,264 113.09 43.70 43.62 43.70 42.59 43.81 5,692,068 43.272 1.69%
2011-02-17 0 112.3 112.2 112.4 111.2 113.5 1,794,694 201,277,079 112.15 42.97 42.93 43.01 42.55 43.43 4,690,422 42.912 -1.66%
2011-02-16 0 114.2 114.0 114.3 113.2 114.9 1,615,178 184,195,455 114.04 43.70 43.62 43.73 43.31 43.96 4,221,258 43.635 0.35%
2011-02-15 0 113.8 113.2 113.9 111.5 114.5 1,903,736 215,420,731 113.16 43.54 43.31 43.58 42.66 43.81 4,975,403 43.297 -0.35%
2011-02-14 0 114.2 114.0 114.3 113.0 114.5 3,272,640 372,886,512 113.94 43.70 43.62 43.73 43.24 43.81 8,553,026 43.597 1.33%
2011-02-11 0 112.7 112.6 112.7 109.2 113.4 4,348,294 484,030,823 111.32 43.12 43.08 43.12 41.78 43.39 11,364,241 42.592 0.36%
2011-02-10 0 112.3 111.9 112.3 111.1 115.0 7,020,596 800,846,974 114.07 42.97 42.82 42.97 42.51 44.00 18,348,287 43.647 -2.60%
2011-02-09 0 115.3 115.4 115.5 115.1 118.6 3,607,688 418,820,621 116.09 44.12 44.16 44.19 44.04 45.38 9,428,672 44.420 -1.96%
2011-02-08 0 117.6 117.4 117.6 116.1 120.7 4,239,863 498,815,774 117.65 45.00 44.92 45.00 44.42 46.18 11,080,857 45.016 -2.33%
2011-02-07 0 120.4 120.3 120.4 120.3 122.9 1,815,085 220,238,853 121.34 46.07 46.03 46.07 46.03 47.03 4,743,714 46.428 -1.71%
2011-02-02 0 122.5 122.6 122.7 121.4 123.5 1,703,238 208,151,018 122.21 46.87 46.91 46.95 46.45 47.25 4,451,403 46.761 1.41%
2011-02-01 0 120.8 120.7 120.8 120.4 122.6 2,372,339 287,872,632 121.35 46.22 46.18 46.22 46.07 46.91 6,200,094 46.430 -1.47%
2011-01-31 0 122.6 122.5 123.0 122.3 124.3 2,130,395 262,586,517 123.26 46.91 46.87 47.06 46.80 47.56 5,567,775 47.162 -1.21%
2011-01-28 0 124.1 123.4 124.0 122.1 124.8 1,308,155 161,697,676 123.61 47.48 47.22 47.45 46.72 47.75 3,418,856 47.296 0.81%
2011-01-27 0 123.1 123.4 123.6 122.8 125.4 1,403,950 174,718,248 124.45 47.10 47.22 47.29 46.99 47.98 3,669,215 47.617 -1.60%
2011-01-26 0 125.1 124.9 125.0 123.3 127.3 1,819,532 227,622,846 125.10 47.87 47.79 47.83 47.18 48.71 4,755,336 47.867 1.21%
2011-01-25 0 123.6 123.1 123.8 122.3 124.5 1,128,899 139,512,274 123.58 47.29 47.10 47.37 46.80 47.64 2,950,371 47.286 0.16%
2011-01-24 0 123.4 123.0 123.4 122.6 125.5 1,738,069 215,418,432 123.94 47.22 47.06 47.22 46.91 48.02 4,542,433 47.424 -0.72%
2011-01-21 0 124.3 124.1 124.4 123.6 125.6 2,570,349 319,719,501 124.39 47.56 47.48 47.60 47.29 48.06 6,717,592 47.594 -0.72%
2011-01-20 0 125.2 125.1 125.4 124.8 126.8 1,691,200 212,496,805 125.65 47.91 47.87 47.98 47.75 48.52 4,419,941 48.077 -1.49%
2011-01-19 0 127.1 126.9 127.3 126.4 128.0 1,664,850 212,126,645 127.41 48.63 48.56 48.71 48.36 48.98 4,351,076 48.753 -0.47%
2011-01-18 0 127.7 127.6 127.8 126.9 128.5 1,801,700 230,285,103 127.82 48.86 48.82 48.90 48.56 49.17 4,708,733 48.906 0.79%
2011-01-17 0 126.7 126.6 126.7 126.0 128.1 2,092,469 266,607,623 127.41 48.48 48.44 48.48 48.21 49.01 5,468,656 48.752 0.24%
2011-01-14 0 126.4 126.3 126.5 125.8 127.4 2,409,650 304,690,887 126.45 48.36 48.33 48.40 48.13 48.75 6,297,606 48.382 -0.63%
2011-01-13 0 127.2 127.0 127.6 126.9 128.8 2,613,318 333,709,963 127.70 48.67 48.59 48.82 48.56 49.28 6,829,891 48.860 -1.32%
2011-01-12 0 128.9 128.8 129.0 127.4 129.1 2,502,761 321,418,060 128.43 49.32 49.28 49.36 48.75 49.40 6,540,951 49.139 -0.54%
2011-01-11 0 129.6 129.3 129.8 129.3 130.6 2,057,616 267,053,983 129.79 49.59 49.47 49.67 49.47 49.97 5,377,568 49.661 0.15%
2011-01-10 0 129.4 129.3 129.5 127.9 130.0 2,002,295 257,862,243 128.78 49.51 49.47 49.55 48.94 49.74 5,232,986 49.276 -0.31%
2011-01-07 0 129.8 129.6 129.7 129.6 131.8 3,841,634 502,632,236 130.84 49.67 49.59 49.63 49.59 50.43 10,040,088 50.063 -1.52%
2011-01-06 0 131.8 131.5 132.0 131.2 137.2 4,963,506 658,375,386 132.64 50.43 50.32 50.51 50.20 52.50 12,972,094 50.753 -3.23%
2011-01-05 0 136.2 135.5 136.3 133.5 136.6 1,910,350 258,149,398 135.13 52.11 51.85 52.15 51.08 52.27 4,992,689 51.705 1.79%
2011-01-04 0 133.8 133.5 133.7 130.1 134.0 1,349,141 179,520,081 133.06 51.20 51.08 51.16 49.78 51.27 3,525,972 50.914 1.21%
2011-01-03 0 132.2 132.2 132.3 128.2 132.3 1,114,476 145,865,311 130.88 50.58 50.58 50.62 49.05 50.62 2,912,677 50.079 3.44%
2010-12-31 0 127.8 127.8 128.1 127.4 128.9 724,680 92,900,415 128.20 48.90 48.90 49.01 48.75 49.32 1,893,947 49.051 0.08%
2010-12-30 0 127.7 127.2 127.6 125.6 127.9 906,598 115,455,399 127.35 48.86 48.67 48.82 48.06 48.94 2,369,389 48.728 0.95%
2010-12-29 0 126.5 125.9 126.5 122.2 126.5 1,286,154 160,699,499 124.95 48.40 48.17 48.40 46.76 48.40 3,361,356 47.808 2.68%
2010-12-28 0 123.2 122.6 123.2 119.0 124.4 1,137,592 138,708,232 121.93 47.14 46.91 47.14 45.53 47.60 2,973,090 46.655 -0.08%
2010-12-24 0 123.3 123.3 123.5 123.0 124.7 435,905 53,874,752 123.59 47.18 47.18 47.25 47.06 47.71 1,139,235 47.290 -0.88%
2010-12-23 0 124.4 124.4 124.5 124.2 126.5 698,839 87,753,705 125.57 47.60 47.60 47.64 47.52 48.40 1,826,412 48.047 -1.74%
2010-12-22 0 126.6 126.4 126.8 123.9 126.9 1,646,225 207,495,540 126.04 48.44 48.36 48.52 47.41 48.56 4,302,400 48.228 1.69%
2010-12-21 0 124.5 124.2 124.3 120.3 125.0 1,733,392 213,291,293 123.05 47.64 47.52 47.56 46.03 47.83 4,530,210 47.082 3.15%
2010-12-20 0 120.7 120.4 121.1 119.6 121.4 1,448,448 174,824,296 120.70 46.18 46.07 46.34 45.76 46.45 3,785,510 46.182 -0.49%
2010-12-17 0 121.3 120.5 121.3 119.0 121.7 2,103,450 254,117,427 120.81 46.41 46.11 46.41 45.53 46.57 5,497,354 46.225 0.08%
2010-12-16 0 121.2 121.2 121.4 120.1 124.0 2,747,750 334,307,229 121.67 46.37 46.37 46.45 45.95 47.45 7,181,229 46.553 -3.04%
2010-12-15 0 125.0 124.8 125.1 124.8 129.0 1,934,486 244,795,776 126.54 47.83 47.75 47.87 47.75 49.36 5,055,768 48.419 -2.27%
2010-12-14 0 127.9 127.7 127.9 125.9 128.9 1,555,366 198,159,729 127.40 48.94 48.86 48.94 48.17 49.32 4,064,940 48.748 1.51%
2010-12-13 0 126.0 125.9 126.0 125.1 128.3 1,487,483 187,781,195 126.24 48.21 48.17 48.21 47.87 49.09 3,887,528 48.303 -0.47%
2010-12-10 0 126.6 126.1 126.7 125.5 128.0 1,647,395 208,445,527 126.53 48.44 48.25 48.48 48.02 48.98 4,305,457 48.414 -1.02%
2010-12-09 0 127.9 127.9 128.4 126.5 128.3 1,617,009 206,082,427 127.45 48.94 48.94 49.13 48.40 49.09 4,226,044 48.765 1.35%
2010-12-08 0 126.2 125.6 125.9 124.4 127.0 2,297,000 287,594,353 125.20 48.29 48.06 48.17 47.60 48.59 6,003,196 47.907 0.88%
2010-12-07 0 125.1 125.0 125.1 122.1 125.4 2,450,483 304,607,539 124.31 47.87 47.83 47.87 46.72 47.98 6,404,323 47.563 -1.34%
2010-12-06 0 126.8 126.2 127.1 123.1 128.6 2,314,810 293,412,062 126.75 48.52 48.29 48.63 47.10 49.21 6,049,743 48.500 3.59%
2010-12-03 0 122.4 122.2 122.3 122.1 128.0 2,073,988 260,090,890 125.41 46.83 46.76 46.80 46.72 48.98 5,420,356 47.984 -3.55%
2010-12-02 0 126.9 126.9 127.0 124.7 128.0 2,125,971 268,825,190 126.45 48.56 48.56 48.59 47.71 48.98 5,556,213 48.383 1.93%
2010-12-01 0 124.5 124.2 124.4 117.8 125.0 2,585,896 315,200,498 121.89 47.64 47.52 47.60 45.07 47.83 6,758,224 46.640 4.10%
2010-11-30 0 119.6 119.5 119.6 116.9 120.3 2,100,185 249,173,171 118.64 45.76 45.72 45.76 44.73 46.03 5,488,821 45.396 2.13%
2010-11-29 0 117.1 116.9 117.5 115.6 117.6 1,429,987 167,008,307 116.79 44.81 44.73 44.96 44.23 45.00 3,737,263 44.687 0.17%
2010-11-26 0 116.9 116.6 117.1 116.4 118.1 2,109,626 247,411,820 117.28 44.73 44.61 44.81 44.54 45.19 5,513,495 44.874 0.43%
2010-11-25 0 116.4 116.0 116.5 116.0 118.9 1,653,811 194,539,810 117.63 44.54 44.39 44.58 44.39 45.49 4,322,225 45.009 -1.44%
2010-11-24 0 118.1 118.0 118.2 115.0 121.5 2,166,714 255,434,755 117.89 45.19 45.15 45.23 44.00 46.49 5,662,695 45.108 0.08%
2010-11-23 0 118.0 117.9 118.0 117.6 121.9 1,782,694 213,758,945 119.91 45.15 45.11 45.15 45.00 46.64 4,659,060 45.880 -1.99%
2010-11-22 0 120.4 120.3 121.0 119.7 122.0 1,427,897 172,093,668 120.52 46.07 46.03 46.30 45.80 46.68 3,731,801 46.115 -0.99%
2010-11-19 0 121.6 121.3 121.9 119.8 122.5 2,835,916 342,689,610 120.84 46.53 46.41 46.64 45.84 46.87 7,411,650 46.237 0.58%
2010-11-18 0 120.9 120.8 120.9 117.8 121.5 3,424,178 408,268,382 119.23 46.26 46.22 46.26 45.07 46.49 8,949,069 45.621 1.43%
2010-11-17 0 119.2 119.1 119.7 119.0 121.3 2,588,575 311,664,925 120.40 45.61 45.57 45.80 45.53 46.41 6,765,226 46.069 -1.73%
2010-11-16 0 121.3 120.7 121.7 120.1 123.4 2,189,249 265,897,231 121.46 46.41 46.18 46.57 45.95 47.22 5,721,590 46.473 0.17%
2010-11-15 0 121.1 120.3 120.7 118.2 122.0 3,781,435 457,538,139 121.00 46.34 46.03 46.18 45.23 46.68 9,882,758 46.297 -0.16%
2010-11-12 0 121.3 121.4 121.5 121.2 123.4 3,295,904 403,179,273 122.33 46.41 46.45 46.49 46.37 47.22 8,613,826 46.806 -0.08%
2010-11-11 0 121.4 119.5 119.8 119.5 124.8 3,234,534 396,222,149 122.50 46.45 45.72 45.84 45.72 47.75 8,453,436 46.871 -0.25%
2010-11-10 0 121.7 121.6 121.8 119.5 123.2 2,797,222 339,870,858 121.50 46.57 46.53 46.60 45.72 47.14 7,310,524 46.491 -0.81%
2010-11-09 0 122.7 122.2 122.3 122.2 126.6 2,018,033 251,029,888 124.39 46.95 46.76 46.80 46.76 48.44 5,274,118 47.597 -3.54%
2010-11-08 0 127.2 127.6 127.8 126.6 128.5 2,698,162 344,602,225 127.72 48.67 48.82 48.90 48.44 49.17 7,051,631 48.868 -0.55%
2010-11-05 0 127.9 127.7 127.9 125.9 130.0 3,697,180 473,816,293 128.16 48.94 48.86 48.94 48.17 49.74 9,662,559 49.036 1.83%
2010-11-04 0 125.6 125.0 126.3 122.6 126.3 3,170,984 395,751,690 124.80 48.06 47.83 48.33 46.91 48.33 8,287,348 47.754 4.23%
2010-11-03 0 120.5 120.5 120.6 115.0 120.6 2,961,741 352,187,890 118.91 46.11 46.11 46.15 44.00 46.15 7,740,493 45.499 4.87%
2010-11-02 0 114.9 114.6 115.0 113.6 115.6 2,073,249 237,253,925 114.44 43.96 43.85 44.00 43.47 44.23 5,418,424 43.787 1.14%
2010-11-01 0 113.6 113.4 113.6 110.6 114.0 1,183,578 132,705,939 112.12 43.47 43.39 43.47 42.32 43.62 3,093,274 42.901 3.27%
2010-10-29 0 110.0 109.8 110.4 109.4 111.6 3,050,611 336,664,523 110.36 42.09 42.01 42.24 41.86 42.70 7,972,754 42.227 -1.43%
2010-10-28 0 111.6 111.1 111.2 110.4 112.3 1,350,527 150,422,121 111.38 42.70 42.51 42.55 42.24 42.97 3,529,594 42.617 0.72%
2010-10-27 0 110.8 110.4 111.0 110.4 112.5 2,193,328 244,333,597 111.40 42.40 42.24 42.47 42.24 43.05 5,732,250 42.624 -0.72%
2010-10-26 0 111.6 111.3 111.6 111.3 112.9 1,854,376 207,683,215 112.00 42.70 42.59 42.70 42.59 43.20 4,846,401 42.853 -0.53%
2010-10-25 0 112.2 111.7 112.2 111.5 113.0 3,030,473 339,985,114 112.19 42.93 42.74 42.93 42.66 43.24 7,920,124 42.927 -0.53%
2010-10-22 0 112.8 112.7 112.8 111.0 112.8 1,547,733 173,684,225 112.22 43.16 43.12 43.16 42.47 43.16 4,044,991 42.938 1.81%
2010-10-21 0 110.8 110.8 111.2 109.2 112.5 2,228,691 247,179,738 110.91 42.40 42.40 42.55 41.78 43.05 5,824,671 42.437 -1.34%
2010-10-20 0 112.3 112.2 112.3 111.2 113.5 1,627,588 183,444,215 112.71 42.97 42.93 42.97 42.55 43.43 4,253,692 43.126 -1.75%
2010-10-19 0 114.3 114.3 114.4 113.9 114.7 1,854,316 211,950,955 114.30 43.73 43.73 43.77 43.58 43.89 4,846,244 43.735 0.35%
2010-10-18 0 113.9 113.9 114.0 113.1 114.5 4,097,443 466,851,716 113.94 43.58 43.58 43.62 43.28 43.81 10,708,644 43.596 1.24%
2010-10-15 0 112.5 112.4 112.6 111.7 112.8 3,046,424 341,838,281 112.21 43.05 43.01 43.08 42.74 43.16 7,961,811 42.935 0.90%
2010-10-14 0 111.5 111.0 111.2 110.1 112.0 2,219,163 246,675,853 111.16 42.66 42.47 42.55 42.13 42.85 5,799,770 42.532 1.00%
2010-10-13 0 110.4 110.2 110.8 107.1 111.7 2,521,073 278,120,444 110.32 42.24 42.17 42.40 40.98 42.74 6,588,810 42.211 0.45%
2010-10-12 0 109.9 109.6 110.0 109.2 111.1 1,473,635 162,906,897 110.55 42.05 41.94 42.09 41.78 42.51 3,851,337 42.299 -0.09%
2010-10-11 0 110.0 109.7 110.1 109.1 110.8 1,364,728 150,338,284 110.16 42.09 41.97 42.13 41.74 42.40 3,566,709 42.150 0.18%
2010-10-08 0 109.8 109.8 110.5 109.6 111.4 2,757,252 304,748,187 110.53 42.01 42.01 42.28 41.94 42.62 7,206,062 42.291 -0.81%
2010-10-07 0 110.7 110.1 110.7 110.0 111.8 2,449,881 271,024,900 110.63 42.36 42.13 42.36 42.09 42.78 6,402,750 42.329 0.18%
2010-10-06 0 110.5 110.4 110.5 109.0 112.4 2,783,297 307,925,341 110.63 42.28 42.24 42.28 41.71 43.01 7,274,131 42.332 2.79%
2010-10-05 0 107.5 107.5 108.0 105.8 109.0 2,763,895 297,608,772 107.68 41.13 41.13 41.32 40.48 41.71 7,223,424 41.201 -0.74%
2010-10-04 0 108.3 108.3 108.6 107.0 109.9 1,439,581 156,398,188 108.64 41.44 41.44 41.55 40.94 42.05 3,762,337 41.569 1.31%
2010-09-30 0 106.9 106.7 106.8 106.5 108.4 1,528,177 164,236,466 107.47 40.90 40.83 40.86 40.75 41.48 3,993,882 41.122 -0.65%
2010-09-29 0 107.6 107.6 108.2 106.4 109.3 1,267,941 136,797,357 107.89 41.17 41.17 41.40 40.71 41.82 3,313,756 41.282 1.41%
2010-09-28 0 106.1 106.0 106.5 106.0 110.0 1,371,012 148,166,654 108.07 40.60 40.56 40.75 40.56 42.09 3,583,132 41.351 -2.03%
2010-09-27 0 108.3 108.3 108.4 108.1 109.3 985,142 107,246,704 108.86 41.44 41.44 41.48 41.36 41.82 2,574,663 41.655 0.46%
2010-09-24 0 107.8 107.3 108.0 106.7 108.0 1,759,444 189,176,040 107.52 41.25 41.06 41.32 40.83 41.32 4,598,297 41.140 1.22%
2010-09-22 0 106.5 106.3 106.6 105.1 109.9 5,402,579 573,460,430 106.15 40.75 40.67 40.79 40.21 42.05 14,119,609 40.614 1.72%
2010-09-21 0 104.7 104.3 104.9 104.1 106.5 2,145,695 225,395,281 105.05 40.06 39.91 40.14 39.83 40.75 5,607,761 40.193 -1.51%
2010-09-20 0 106.3 106.2 106.3 105.4 107.6 832,470 88,945,698 106.85 40.67 40.64 40.67 40.33 41.17 2,175,656 40.882 -0.93%
2010-09-17 0 107.3 107.2 107.6 103.3 108.5 2,608,116 277,954,424 106.57 41.06 41.02 41.17 39.53 41.52 6,816,296 40.778 0.37%
2010-09-16 0 106.9 106.8 107.0 105.6 107.5 2,026,933 215,770,158 106.45 40.90 40.86 40.94 40.41 41.13 5,297,378 40.732 1.42%
2010-09-15 0 105.4 104.9 105.4 103.0 105.4 1,621,486 168,762,160 104.08 40.33 40.14 40.33 39.41 40.33 4,237,744 39.824 1.74%
2010-09-14 0 103.6 103.3 103.6 101.6 104.5 2,582,760 265,820,427 102.92 39.64 39.53 39.64 38.88 39.98 6,750,028 39.381 3.39%
2010-09-13 0 101.2 101.2 101.5 99.60 102.5 2,059,013 208,366,561 101.20 38.34 38.34 38.45 37.73 38.83 5,434,923 38.338 1.91%
2010-09-10 0 99.30 99.30 99.55 98.45 99.65 1,107,000 109,924,800 99.300 37.62 37.62 37.71 37.30 37.75 2,922,012 37.620 0.20%
2010-09-09 0 99.10 99.00 99.30 98.40 99.30 1,714,185 169,797,845 99.055 37.54 37.51 37.62 37.28 37.62 4,524,723 37.527 1.23%
2010-09-08 0 97.90 97.65 97.85 97.50 98.80 1,525,352 149,837,133 98.231 37.09 36.99 37.07 36.94 37.43 4,026,284 37.215 -0.61%
2010-09-07 0 98.50 98.55 98.70 97.90 99.00 1,462,671 144,328,066 98.674 37.32 37.34 37.39 37.09 37.51 3,860,833 37.383 -0.15%
2010-09-06 0 98.65 98.65 98.70 97.80 98.75 2,115,581 207,972,420 98.305 37.37 37.37 37.39 37.05 37.41 5,584,239 37.243 0.87%
2010-09-03 0 97.80 97.75 98.20 97.10 98.50 2,168,643 212,563,309 98.017 37.05 37.03 37.20 36.79 37.32 5,724,300 37.134 -0.05%
2010-09-02 0 97.85 97.90 98.00 97.65 98.50 2,325,222 227,794,815 97.967 37.07 37.09 37.13 36.99 37.32 6,137,602 37.115 1.77%
2010-09-01 0 96.15 96.15 96.35 94.05 96.35 4,460,153 424,669,887 95.214 36.43 36.43 36.50 35.63 36.50 11,772,917 36.072 2.56%
2010-08-31 0 93.75 93.30 93.75 92.15 93.90 2,121,978 197,640,636 93.140 35.52 35.35 35.52 34.91 35.57 5,601,124 35.286 0.16%
2010-08-30 0 93.60 93.55 93.85 93.10 94.55 841,959 78,831,085 93.628 35.46 35.44 35.55 35.27 35.82 2,222,416 35.471 0.21%
2010-08-27 0 93.40 93.40 93.50 93.05 93.75 1,471,523 137,505,187 93.444 35.38 35.38 35.42 35.25 35.52 3,884,198 35.401 0.00%
2010-08-26 0 93.40 93.35 93.55 93.00 93.75 1,182,983 110,467,514 93.380 35.38 35.37 35.44 35.23 35.52 3,122,575 35.377 0.70%
2010-08-25 0 92.75 92.70 93.00 92.25 93.70 1,142,775 106,159,557 92.896 35.14 35.12 35.23 34.95 35.50 3,016,443 35.194 -0.38%
2010-08-24 0 93.10 93.15 93.55 92.60 94.50 1,099,985 103,206,223 93.825 35.27 35.29 35.44 35.08 35.80 2,903,495 35.546 0.27%
2010-08-23 0 92.85 92.85 93.00 92.60 93.65 685,724 63,819,147 93.068 35.18 35.18 35.23 35.08 35.48 1,810,021 35.259 0.05%
2010-08-20 0 92.80 92.75 92.80 92.30 94.10 1,110,992 103,377,187 93.049 35.16 35.14 35.16 34.97 35.65 2,932,549 35.252 -0.54%
2010-08-19 0 93.30 92.95 93.40 92.50 94.50 1,287,763 120,131,346 93.287 35.35 35.21 35.38 35.04 35.80 3,399,150 35.342 0.38%
2010-08-18 0 92.95 92.55 92.75 92.55 93.95 1,406,570 130,966,375 93.110 35.21 35.06 35.14 35.06 35.59 3,712,750 35.275 0.54%
2010-08-17 0 92.45 92.55 92.75 92.30 92.95 1,435,519 132,974,000 92.631 35.02 35.06 35.14 34.97 35.21 3,789,163 35.093 -0.64%
2010-08-16 0 93.05 93.00 93.10 92.00 95.40 2,122,584 198,480,111 93.509 35.25 35.23 35.27 34.85 36.14 5,602,724 35.426 -2.46%
2010-08-13 0 95.40 95.40 95.50 94.85 96.40 1,831,213 175,094,769 95.617 36.14 36.14 36.18 35.93 36.52 4,833,628 36.224 0.63%
2010-08-12 0 94.80 94.75 94.95 94.60 96.20 1,513,952 144,457,693 95.418 35.91 35.90 35.97 35.84 36.45 3,996,193 36.149 -0.78%
2010-08-11 0 95.55 95.55 96.10 95.30 97.60 1,576,688 152,056,040 96.440 36.20 36.20 36.41 36.10 36.98 4,161,789 36.536 -0.47%
2010-08-10 0 96.00 95.90 96.20 95.35 96.20 1,111,589 106,446,260 95.760 36.37 36.33 36.45 36.12 36.45 2,934,125 36.279 0.58%
2010-08-09 0 95.45 95.40 95.60 95.30 97.15 2,519,734 242,127,040 96.092 36.16 36.14 36.22 36.10 36.81 6,651,032 36.404 -1.55%
2010-08-06 0 96.95 96.95 97.00 96.10 98.00 2,393,092 231,831,059 96.875 36.73 36.73 36.75 36.41 37.13 6,316,751 36.701 -1.07%
2010-08-05 0 98.00 97.80 98.00 97.60 99.00 2,588,101 254,425,693 98.306 37.13 37.05 37.13 36.98 37.51 6,831,492 37.243 -0.05%
2010-08-04 0 98.05 98.05 98.10 96.20 98.80 2,651,148 260,046,373 98.088 37.15 37.15 37.17 36.45 37.43 6,997,909 37.161 1.40%
2010-08-03 0 96.70 96.50 96.70 95.00 97.55 3,688,671 355,518,620 96.381 36.63 36.56 36.63 35.99 36.96 9,736,531 36.514 1.90%
2010-08-02 0 94.90 94.75 95.00 94.40 95.00 1,985,914 188,391,155 94.864 35.95 35.90 35.99 35.76 35.99 5,241,973 35.939 0.53%
2010-07-30 0 94.40 94.35 94.80 93.00 94.95 1,620,638 153,028,878 94.425 35.76 35.74 35.91 35.23 35.97 4,277,799 35.773 0.96%
2010-07-29 0 93.50 93.40 93.65 93.20 94.00 1,374,766 128,574,994 93.525 35.42 35.38 35.48 35.31 35.61 3,628,801 35.432 -0.90%
2010-07-28 0 94.35 94.20 94.35 93.00 94.90 1,348,890 127,335,405 94.400 35.74 35.69 35.74 35.23 35.95 3,560,499 35.763 0.00%
2010-07-27 0 94.35 94.35 94.40 93.45 94.60 1,802,738 169,402,898 93.970 35.74 35.74 35.76 35.40 35.84 4,758,466 35.600 1.02%
2010-07-26 0 93.40 93.40 93.55 93.00 93.90 2,195,282 204,626,349 93.212 35.38 35.38 35.44 35.23 35.57 5,794,616 35.313 0.54%
2010-07-23 0 92.90 92.90 92.95 91.75 93.00 2,467,419 228,189,101 92.481 35.20 35.20 35.21 34.76 35.23 6,512,942 35.036 1.81%
2010-07-22 0 91.25 91.25 91.30 90.15 91.30 844,401 76,717,786 90.855 34.57 34.57 34.59 34.15 34.59 2,228,861 34.420 1.28%
2010-07-21 0 90.10 89.95 90.35 89.95 91.00 1,482,171 133,993,652 90.404 34.13 34.08 34.23 34.08 34.48 3,912,304 34.249 -0.44%
2010-07-20 0 90.50 90.20 90.50 88.50 90.75 1,249,261 112,956,395 90.419 34.29 34.17 34.29 33.53 34.38 3,297,521 34.255 1.12%
2010-07-19 0 89.50 89.40 89.50 88.20 89.70 997,953 88,977,237 89.160 33.91 33.87 33.91 33.41 33.98 2,634,174 33.778 0.51%
2010-07-16 0 89.05 89.00 89.05 88.20 90.70 1,023,720 91,221,435 89.108 33.74 33.72 33.74 33.41 34.36 2,702,188 33.758 -0.17%
2010-07-15 0 89.20 89.00 89.70 88.95 91.80 1,652,355 149,775,935 90.644 33.79 33.72 33.98 33.70 34.78 4,361,518 34.340 -1.92%
2010-07-14 0 90.95 90.75 91.00 90.75 91.50 767,975 69,911,885 91.034 34.46 34.38 34.48 34.38 34.66 2,027,129 34.488 -0.05%
2010-07-13 0 91.00 90.95 91.10 90.80 91.45 826,809 75,431,966 91.233 34.48 34.46 34.51 34.40 34.65 2,182,426 34.563 0.00%
2010-07-12 0 91.00 90.75 91.00 90.40 91.05 2,142,267 194,811,280 90.937 34.48 34.38 34.48 34.25 34.49 5,654,679 34.451 1.00%
2010-07-09 0 90.10 89.70 90.00 89.30 90.50 2,093,087 188,383,142 90.003 34.13 33.98 34.10 33.83 34.29 5,524,864 34.097 0.73%
2010-07-08 0 89.45 89.45 89.60 88.85 90.75 1,356,937 121,483,518 89.528 33.89 33.89 33.94 33.66 34.38 3,581,740 33.917 0.73%
2010-07-07 0 88.80 88.45 88.90 88.05 90.50 1,455,473 129,315,976 88.848 33.64 33.51 33.68 33.36 34.29 3,841,833 33.660 -0.28%
2010-07-06 0 89.05 89.00 89.05 88.50 90.00 1,225,681 109,014,131 88.942 33.74 33.72 33.74 33.53 34.10 3,235,279 33.695 -1.17%
2010-07-05 0 90.10 89.90 90.10 89.65 90.50 1,141,434 102,787,382 90.051 34.13 34.06 34.13 33.96 34.29 3,012,903 34.116 0.39%
2010-07-02 0 89.75 89.20 89.50 88.25 90.80 2,906,042 260,628,932 89.685 34.00 33.79 33.91 33.43 34.40 7,670,722 33.977 0.84%
2010-06-30 0 89.00 88.65 89.00 87.05 89.85 1,677,948 148,800,168 88.680 33.72 33.58 33.72 32.98 34.04 4,429,073 33.596 0.85%
2010-06-29 0 88.25 88.10 88.15 88.10 90.25 1,277,672 113,865,686 89.120 33.43 33.38 33.40 33.38 34.19 3,372,514 33.763 -1.40%
2010-06-28 0 89.50 89.45 89.70 89.00 90.90 1,939,822 174,144,309 89.773 33.91 33.89 33.98 33.72 34.44 5,120,310 34.011 -1.21%
2010-06-25 0 90.60 90.40 90.60 89.90 90.65 3,443,896 311,692,111 90.506 34.32 34.25 34.32 34.06 34.34 9,090,429 34.288 1.29%
2010-06-24 0 89.45 89.45 89.60 89.20 89.95 1,897,360 170,168,108 89.687 33.89 33.89 33.94 33.79 34.08 5,008,228 33.978 -0.17%
2010-06-23 0 89.60 89.55 89.80 89.25 89.80 2,647,465 237,171,986 89.585 33.94 33.93 34.02 33.81 34.02 6,988,188 33.939 0.17%
2010-06-22 0 89.45 89.30 89.45 88.30 89.50 7,272,497 644,437,025 88.613 33.89 33.83 33.89 33.45 33.91 19,196,316 33.571 1.02%
2010-06-21 0 88.55 88.50 88.70 86.50 88.70 4,308,051 378,594,364 87.881 33.55 33.53 33.60 32.77 33.60 11,371,432 33.293 3.51%
2010-06-18 0 85.55 85.45 85.50 85.35 86.50 2,058,841 176,333,986 85.647 32.41 32.37 32.39 32.33 32.77 5,434,469 32.447 -0.52%
2010-06-17 0 86.00 85.90 86.00 85.80 87.00 2,606,528 224,531,446 86.142 32.58 32.54 32.58 32.51 32.96 6,880,131 32.635 0.23%
2010-06-15 0 85.80 85.50 85.80 85.20 86.20 2,654,116 227,177,274 85.594 32.51 32.39 32.51 32.28 32.66 7,005,744 32.427 1.30%
2010-06-14 0 84.70 84.70 84.80 84.45 86.65 2,560,926 219,593,379 85.748 32.09 32.09 32.13 31.99 32.83 6,759,761 32.485 -0.47%
2010-06-11 0 85.10 85.00 85.10 84.30 85.20 1,788,846 151,517,518 84.701 32.24 32.20 32.24 31.94 32.28 4,721,797 32.089 1.98%
2010-06-10 0 83.45 83.60 83.65 83.10 85.00 1,144,884 95,589,544 83.493 31.61 31.67 31.69 31.48 32.20 3,022,009 31.631 -1.24%
2010-06-09 0 84.50 84.55 84.60 83.90 85.75 2,707,395 228,816,581 84.515 32.01 32.03 32.05 31.79 32.49 7,146,378 32.019 0.60%
2010-06-08 0 84.00 83.85 84.00 83.05 85.55 3,135,620 263,272,587 83.962 31.82 31.77 31.82 31.46 32.41 8,276,710 31.809 -1.75%
2010-06-07 1 - - - - - 0 0 - 32.39 - - - - 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 32.39 32.39 32.51 32.24 32.68 3,820,672 32.445 -0.23%
2010-06-03 0 85.70 85.60 85.90 84.50 86.05 1,378,502 117,674,544 85.364 32.47 32.43 32.54 32.01 32.60 3,638,662 32.340 1.42%
2010-06-02 0 84.50 84.50 84.80 83.80 84.90 1,022,233 86,370,168 84.492 32.01 32.01 32.13 31.75 32.16 2,698,263 32.010 1.26%
2010-06-01 0 83.45 83.15 83.65 82.95 86.00 1,067,107 89,658,914 84.021 31.61 31.50 31.69 31.43 32.58 2,816,711 31.831 -2.91%
2010-05-31 0 85.95 85.85 86.00 85.00 86.50 1,671,821 143,529,017 85.852 32.56 32.52 32.58 32.20 32.77 4,412,900 32.525 1.60%
2010-05-28 0 84.60 84.40 84.70 84.15 86.45 2,747,339 233,108,488 84.849 32.05 31.97 32.09 31.88 32.75 7,251,813 32.145 0.48%
2010-05-27 0 84.20 84.15 84.20 81.35 84.45 3,397,227 281,403,526 82.833 31.90 31.88 31.90 30.82 31.99 8,967,242 31.381 2.31%
2010-05-26 0 82.30 82.10 82.15 82.00 84.55 2,696,384 222,910,790 82.670 31.18 31.10 31.12 31.07 32.03 7,117,313 31.320 -2.02%
2010-05-25 0 84.00 83.95 84.00 83.55 85.85 1,920,196 161,567,914 84.141 31.82 31.80 31.82 31.65 32.52 5,068,505 31.877 -2.83%
2010-05-24 0 86.45 86.05 86.45 84.60 86.75 2,303,836 198,042,445 85.962 32.75 32.60 32.75 32.05 32.87 6,081,152 32.567 0.06%
2010-05-20 0 86.40 86.30 86.95 85.15 87.25 1,692,418 146,007,928 86.272 32.73 32.69 32.94 32.26 33.05 4,467,268 32.684 0.17%
2010-05-19 0 86.25 86.25 86.50 85.80 87.10 2,394,597 207,557,341 86.677 32.68 32.68 32.77 32.51 33.00 6,320,723 32.838 -0.52%
2010-05-18 0 86.70 86.45 86.80 85.00 87.60 1,617,148 139,630,918 86.344 32.85 32.75 32.88 32.20 33.19 4,268,587 32.711 1.70%
2010-05-17 0 85.25 85.00 85.50 83.30 87.00 1,800,779 152,447,021 84.656 32.30 32.20 32.39 31.56 32.96 4,753,295 32.072 -2.01%
2010-05-14 0 87.00 86.70 87.10 86.40 88.10 2,048,542 179,194,304 87.474 32.96 32.85 33.00 32.73 33.38 5,407,284 33.139 -2.25%
2010-05-13 0 89.00 88.90 89.00 86.70 89.30 3,142,514 278,978,043 88.775 33.72 33.68 33.72 32.85 33.83 8,294,908 33.632 2.06%
2010-05-12 0 87.20 87.05 87.20 86.25 87.40 2,251,745 195,585,171 86.859 33.04 32.98 33.04 32.68 33.11 5,943,654 32.907 2.05%
2010-05-11 0 85.45 85.45 85.55 83.30 86.05 2,938,629 250,666,259 85.300 32.37 32.37 32.41 31.56 32.60 7,756,737 32.316 0.53%
2010-05-10 0 85.00 84.90 85.00 83.50 85.70 3,957,069 336,283,919 84.983 32.20 32.16 32.20 31.63 32.47 10,444,988 32.196 -0.23%
2010-05-07 0 85.20 84.95 85.30 79.95 86.15 9,397,816 788,617,800 83.915 32.28 32.18 32.32 30.29 32.64 24,806,259 31.791 5.12%
2010-05-06 1 81.05 81.00 81.05 80.40 83.00 2,191,729 178,130,257 81.274 30.71 30.69 30.71 30.46 31.44 5,785,237 30.790 -2.82%
2010-05-05 0 85.60 85.50 85.70 85.40 86.25 4,077,330 349,596,117 85.741 31.60 31.56 31.63 31.52 31.84 11,046,327 31.648 -1.38%
2010-05-04 0 86.80 86.75 86.80 86.50 88.30 961,022 83,600,370 86.991 32.04 32.02 32.04 31.93 32.59 2,603,607 32.109 -0.69%
2010-05-03 0 87.40 87.25 87.40 86.10 88.90 2,882,966 252,687,002 87.648 32.26 32.21 32.26 31.78 32.81 7,810,549 32.352 -0.63%
2010-04-30 0 87.95 87.75 87.95 87.60 89.00 2,402,273 211,620,233 88.092 32.46 32.39 32.46 32.33 32.85 6,508,253 32.516 -0.57%
2010-04-29 0 88.45 88.50 88.55 88.35 91.00 2,235,821 199,407,217 89.187 32.65 32.67 32.68 32.61 33.59 6,057,300 32.920 -2.27%
2010-04-28 0 90.50 90.50 90.55 90.40 91.00 1,467,678 132,959,695 90.592 33.40 33.40 33.42 33.37 33.59 3,976,242 33.439 -1.58%
2010-04-27 0 91.95 91.80 92.00 90.10 92.35 1,192,619 108,832,172 91.255 33.94 33.88 33.96 33.26 34.09 3,231,051 33.683 -0.49%
2010-04-26 0 92.40 92.35 92.40 91.00 92.85 2,099,607 193,850,767 92.327 34.11 34.09 34.11 33.59 34.27 5,688,268 34.079 2.04%
2010-04-23 0 90.55 90.50 91.00 90.15 91.40 1,324,530 120,049,227 90.635 33.42 33.40 33.59 33.28 33.74 3,588,425 33.455 -0.88%
2010-04-22 0 91.35 91.30 91.35 90.15 92.00 2,614,348 237,991,783 91.033 33.72 33.70 33.72 33.28 33.96 7,082,808 33.601 -3.99%
2010-04-21 0 95.15 95.15 95.30 94.15 95.80 2,637,392 249,840,560 94.730 35.12 35.12 35.18 34.75 35.36 7,145,239 34.966 1.71%
2010-04-20 0 93.55 93.45 93.70 93.05 93.90 2,440,395 227,947,250 93.406 34.53 34.49 34.59 34.35 34.66 6,611,533 34.477 1.74%
2010-04-19 0 91.95 91.90 92.10 91.00 93.80 5,161,400 474,400,621 91.913 33.94 33.92 34.00 33.59 34.62 13,983,296 33.926 -2.18%
2010-04-16 0 94.00 93.95 94.00 93.60 95.80 1,946,315 183,559,752 94.311 34.70 34.68 34.70 34.55 35.36 5,272,969 34.811 -3.04%
2010-04-15 0 96.95 96.60 96.95 96.60 97.45 2,009,562 194,892,619 96.983 35.79 35.66 35.79 35.66 35.97 5,444,318 35.797 -0.36%
2010-04-14 0 97.30 97.10 97.35 97.00 97.70 973,882 94,841,893 97.385 35.91 35.84 35.93 35.80 36.06 2,638,447 35.946 0.36%
2010-04-13 0 96.95 96.80 96.95 96.00 97.50 2,649,673 256,522,229 96.813 35.79 35.73 35.79 35.43 35.99 7,178,510 35.735 0.41%
2010-04-12 0 96.55 96.50 96.90 96.30 98.00 2,456,678 238,295,228 96.999 35.64 35.62 35.77 35.55 36.17 6,655,647 35.803 -0.46%
2010-04-09 0 97.00 96.70 97.10 95.95 97.35 1,443,619 140,014,672 96.989 35.80 35.69 35.84 35.42 35.93 3,911,061 35.800 1.41%
2010-04-08 0 95.65 95.35 95.80 95.20 97.00 1,009,689 96,641,892 95.715 35.31 35.19 35.36 35.14 35.80 2,735,456 35.329 -1.03%
2010-04-07 0 96.65 96.40 96.45 96.25 97.60 2,538,322 245,005,561 96.523 35.67 35.58 35.60 35.53 36.03 6,876,837 35.628 1.74%
2010-04-01 0 95.00 94.95 95.00 94.50 96.50 2,015,157 191,941,533 95.249 35.07 35.05 35.07 34.88 35.62 5,459,476 35.158 1.71%
2010-03-31 0 93.40 93.35 93.85 93.25 95.00 1,848,272 174,029,546 94.158 34.48 34.46 34.64 34.42 35.07 5,007,350 34.755 -1.89%
2010-03-30 0 95.20 95.10 95.20 94.20 95.45 1,479,135 140,596,110 95.053 35.14 35.10 35.14 34.77 35.23 4,007,282 35.085 0.05%
2010-03-29 0 95.15 95.15 95.30 93.75 95.35 1,241,941 117,878,626 94.915 35.12 35.12 35.18 34.60 35.19 3,364,674 35.034 0.85%
2010-03-26 0 94.35 93.90 94.40 92.05 94.45 1,858,231 174,224,594 93.758 34.83 34.66 34.84 33.98 34.86 5,034,331 34.607 2.00%
2010-03-25 0 92.50 92.50 92.70 91.45 93.30 1,256,510 116,228,856 92.501 34.14 34.14 34.22 33.76 34.44 3,404,145 34.143 -0.43%
2010-03-24 0 92.90 92.90 93.00 92.70 93.70 1,201,500 112,239,168 93.416 34.29 34.29 34.33 34.22 34.59 3,255,111 34.481 0.22%
2010-03-23 0 92.70 92.60 92.80 92.60 93.80 1,483,197 138,184,588 93.167 34.22 34.18 34.25 34.18 34.62 4,018,286 34.389 1.48%
2010-03-22 0 91.35 91.30 91.65 91.05 92.70 1,731,484 158,936,718 91.792 33.72 33.70 33.83 33.61 34.22 4,690,947 33.882 -2.09%
2010-03-19 0 93.30 92.85 93.35 92.60 93.45 1,460,641 135,832,743 92.995 34.44 34.27 34.46 34.18 34.49 3,957,178 34.326 1.19%
2010-03-18 0 92.20 91.95 92.25 91.20 92.30 1,670,500 153,221,300 91.722 34.03 33.94 34.05 33.66 34.07 4,525,729 33.856 0.71%
2010-03-17 0 91.55 91.50 91.85 91.30 92.35 3,372,419 308,071,669 91.350 33.79 33.77 33.90 33.70 34.09 9,136,578 33.718 0.88%
2010-03-16 0 90.75 90.50 90.90 90.50 92.00 1,482,711 134,772,272 90.896 33.50 33.40 33.55 33.40 33.96 4,016,970 33.551 -0.22%
2010-03-15 0 90.95 90.95 91.20 90.60 92.45 1,418,269 129,215,624 91.108 33.57 33.57 33.66 33.44 34.12 3,842,383 33.629 -1.68%
2010-03-12 0 92.50 92.25 92.45 92.10 93.00 2,047,911 189,501,654 92.534 34.14 34.05 34.12 34.00 34.33 5,548,213 34.155 -0.05%
2010-03-11 0 92.55 92.50 92.60 91.40 93.00 2,786,337 257,368,295 92.368 34.16 34.14 34.18 33.74 34.33 7,548,761 34.094 1.09%
2010-03-10 0 91.55 91.55 91.80 91.00 92.50 1,163,812 106,451,942 91.468 33.79 33.79 33.88 33.59 34.14 3,153,007 33.762 -0.33%
2010-03-09 0 91.85 91.50 91.85 91.30 92.35 1,400,594 128,636,493 91.844 33.90 33.77 33.90 33.70 34.09 3,794,498 33.901 0.00%
2010-03-08 0 91.85 91.55 91.70 90.30 91.90 2,328,804 212,657,121 91.316 33.90 33.79 33.85 33.33 33.92 6,309,210 33.706 2.86%
2010-03-05 0 89.30 88.95 89.35 88.45 90.85 2,456,500 219,726,259 89.447 32.96 32.83 32.98 32.65 33.53 6,655,165 33.016 1.36%
2010-03-04 0 88.10 88.10 88.35 87.80 91.00 1,372,500 122,705,211 89.403 32.52 32.52 32.61 32.41 33.59 3,718,385 33.000 -0.73%
2010-03-03 0 88.75 88.95 89.45 88.30 90.00 1,907,672 170,079,011 89.155 32.76 32.83 33.02 32.59 33.22 5,168,277 32.908 -0.67%
2010-03-02 0 89.35 89.35 89.50 87.20 89.75 2,369,414 211,589,207 89.300 32.98 32.98 33.04 32.19 33.13 6,419,231 32.962 1.42%
2010-03-01 0 88.10 87.80 87.90 87.50 89.05 1,784,391 157,591,435 88.317 32.52 32.41 32.44 32.30 32.87 4,834,283 32.599 1.67%
2010-02-26 0 86.65 86.45 86.75 86.10 87.20 2,798,453 242,332,356 86.595 31.98 31.91 32.02 31.78 32.19 7,581,586 31.963 1.70%
2010-02-25 0 85.20 85.00 85.20 84.90 86.95 2,497,539 214,168,966 85.752 31.45 31.37 31.45 31.34 32.09 6,766,348 31.652 -1.33%
2010-02-24 0 86.35 86.35 86.40 85.20 87.50 1,806,616 156,678,332 86.725 31.87 31.87 31.89 31.45 32.30 4,894,495 32.011 -0.46%
2010-02-23 0 86.75 86.70 86.85 84.60 87.50 1,807,521 156,410,832 86.533 32.02 32.00 32.06 31.23 32.30 4,896,947 31.940 -0.12%
2010-02-22 0 86.85 86.85 86.95 86.70 87.70 1,062,059 92,326,858 86.932 32.06 32.06 32.09 32.00 32.37 2,877,337 32.088 1.28%
2010-02-19 0 85.75 85.30 85.85 85.20 87.50 882,301 75,731,845 85.834 31.65 31.49 31.69 31.45 32.30 2,390,335 31.683 -2.00%
2010-02-18 0 87.50 87.00 87.60 87.10 87.90 588,726 51,495,116 87.469 32.30 32.11 32.33 32.15 32.44 1,594,980 32.286 -0.11%
2010-02-17 0 87.60 87.55 87.60 86.70 89.05 1,268,542 111,395,221 87.814 32.33 32.32 32.33 32.00 32.87 3,436,742 32.413 0.46%
2010-02-12 0 87.20 87.05 87.20 86.50 88.40 1,292,568 113,105,173 87.504 32.19 32.13 32.19 31.93 32.63 3,501,833 32.299 0.11%
2010-02-11 0 87.10 86.85 86.95 85.30 87.20 2,137,191 183,567,321 85.892 32.15 32.06 32.09 31.49 32.19 5,790,091 31.704 2.83%
2010-02-10 0 84.70 84.50 84.80 82.80 85.25 2,040,874 171,876,855 84.217 31.26 31.19 31.30 30.56 31.47 5,529,148 31.086 1.74%
2010-02-09 0 83.25 83.20 83.30 81.65 84.25 2,326,412 193,504,068 83.177 30.73 30.71 30.75 30.14 31.10 6,302,730 30.702 1.28%
2010-02-08 0 82.20 82.20 82.30 80.05 83.00 2,065,790 169,499,249 82.051 30.34 30.34 30.38 29.55 30.64 5,596,651 30.286 -0.12%
2010-02-05 0 82.30 82.30 82.60 82.30 84.00 2,607,417 216,693,095 83.106 30.38 30.38 30.49 30.38 31.01 7,064,030 30.676 -4.75%
2010-02-04 0 86.40 85.90 86.35 85.45 87.15 2,320,071 199,755,606 86.099 31.89 31.71 31.87 31.54 32.17 6,285,551 31.780 -2.32%
2010-02-03 0 88.45 88.35 88.50 86.75 89.00 2,027,837 178,217,551 87.886 32.65 32.61 32.67 32.02 32.85 5,493,828 32.440 -0.28%
2010-02-02 0 88.70 88.85 89.05 87.00 89.20 2,533,578 223,251,914 88.117 32.74 32.80 32.87 32.11 32.92 6,863,985 32.525 0.68%
2010-02-01 0 88.10 87.85 88.25 84.20 88.65 3,084,564 267,916,611 86.857 32.52 32.43 32.57 31.08 32.72 8,356,720 32.060 3.83%
2010-01-29 0 84.85 84.45 84.75 84.00 86.10 1,193,388 101,253,788 84.846 31.32 31.17 31.28 31.01 31.78 3,233,134 31.318 -2.13%
2010-01-28 0 86.70 86.60 86.65 83.80 87.00 1,979,201 170,242,899 86.016 32.00 31.97 31.98 30.93 32.11 5,362,063 31.750 2.91%
2010-01-27 0 84.25 84.20 84.45 83.70 84.85 2,084,048 175,200,588 84.067 31.10 31.08 31.17 30.89 31.32 5,646,116 31.030 -0.41%
2010-01-26 0 84.60 84.35 84.60 84.00 86.60 1,738,383 147,294,978 84.731 31.23 31.13 31.23 31.01 31.97 4,709,638 31.275 -2.98%
2010-01-25 0 87.20 86.70 87.05 85.45 87.30 1,441,281 125,091,324 86.792 32.19 32.00 32.13 31.54 32.22 3,904,727 32.036 1.04%
2010-01-22 0 86.30 86.40 86.50 84.50 86.65 4,100,566 351,945,766 85.829 31.85 31.89 31.93 31.19 31.98 11,109,278 31.680 -1.54%
2010-01-21 0 87.65 87.60 87.70 87.30 89.95 2,412,404 212,679,347 88.161 32.35 32.33 32.37 32.22 33.20 6,535,700 32.541 -0.62%
2010-01-20 0 88.20 88.15 88.25 87.50 90.65 2,745,840 243,290,068 88.603 32.56 32.54 32.57 32.30 33.46 7,439,047 32.704 -2.49%
2010-01-19 0 90.45 90.45 90.80 89.35 91.30 1,533,588 138,233,700 90.137 33.39 33.39 33.52 32.98 33.70 4,154,806 33.271 1.06%
2010-01-18 0 89.50 89.20 89.50 88.95 90.25 2,713,537 243,343,211 89.677 33.04 32.92 33.04 32.83 33.31 7,351,531 33.101 -1.43%
2010-01-15 0 90.80 90.75 90.80 90.35 91.50 1,948,624 177,038,881 90.853 33.52 33.50 33.52 33.35 33.77 5,279,224 33.535 -0.60%
2010-01-14 0 91.35 91.10 91.15 91.10 93.80 4,473,767 412,972,723 92.310 33.72 33.63 33.64 33.63 34.62 12,120,357 34.073 -2.30%
2010-01-13 0 93.50 93.45 93.50 93.05 96.35 3,102,890 292,501,845 94.268 34.51 34.49 34.51 34.35 35.56 8,406,369 34.795 -5.17%
2010-01-12 0 98.60 98.45 98.65 98.35 100.0 1,134,439 112,855,789 99.482 36.39 36.34 36.41 36.30 36.91 3,073,429 36.720 -0.60%
2010-01-11 0 99.20 99.25 99.60 99.10 100.0 1,138,243 113,491,984 99.708 36.62 36.63 36.76 36.58 36.91 3,083,735 36.803 0.25%
2010-01-08 0 98.95 98.65 98.95 97.55 99.30 1,119,370 110,706,884 98.901 36.52 36.41 36.52 36.01 36.65 3,032,604 36.506 0.25%
2010-01-07 0 98.70 98.20 99.00 97.25 99.60 1,380,490 135,685,474 98.288 36.43 36.25 36.54 35.90 36.76 3,740,032 36.279 0.15%
2010-01-06 0 98.55 98.35 98.70 97.60 99.60 1,432,258 141,079,630 98.502 36.38 36.30 36.43 36.03 36.76 3,880,282 36.358 -0.25%
2010-01-05 0 98.80 98.85 98.90 95.00 98.90 2,499,295 243,982,242 97.620 36.47 36.49 36.51 35.07 36.51 6,771,105 36.033 3.78%
2010-01-04 0 95.20 95.00 95.30 93.90 95.50 718,240 68,170,549 94.913 35.14 35.07 35.18 34.66 35.25 1,945,860 35.034 1.28%
2009-12-31 0 94.00 94.30 94.35 92.55 94.45 730,402 68,603,947 93.926 34.70 34.81 34.83 34.16 34.86 1,978,810 34.669 1.79%
2009-12-30 0 92.35 92.55 92.60 91.20 92.60 375,800 34,557,955 91.958 34.09 34.16 34.18 33.66 34.18 1,018,120 33.943 0.33%
2009-12-29 0 92.05 92.00 92.05 92.00 92.75 1,054,713 97,316,631 92.268 33.98 33.96 33.98 33.96 34.24 2,857,435 34.057 -0.59%
2009-12-28 0 92.60 92.75 92.80 92.40 93.50 953,184 88,709,490 93.066 34.18 34.24 34.25 34.11 34.51 2,582,372 34.352 0.00%
2009-12-24 0 92.60 92.45 92.55 92.00 92.80 581,000 53,592,650 92.242 34.18 34.12 34.16 33.96 34.25 1,574,049 34.048 0.43%
2009-12-23 0 92.20 92.25 92.30 91.30 92.55 1,283,198 117,928,273 91.902 34.03 34.05 34.07 33.70 34.16 3,476,448 33.922 -0.22%
2009-12-22 0 92.40 92.60 92.70 92.00 93.85 850,214 78,568,746 92.411 34.11 34.18 34.22 33.96 34.64 2,303,405 34.110 -1.12%
2009-12-21 0 93.45 93.00 93.50 91.50 93.70 1,191,000 110,954,425 93.161 34.49 34.33 34.51 33.77 34.59 3,226,664 34.387 1.19%
2009-12-18 0 92.35 92.55 92.70 90.30 92.75 1,342,716 123,521,580 91.994 34.09 34.16 34.22 33.33 34.24 3,637,694 33.956 1.21%
2009-12-17 0 91.25 91.20 91.40 90.30 92.90 1,972,420 180,180,542 91.350 33.68 33.66 33.74 33.33 34.29 5,343,692 33.718 -0.71%
2009-12-16 0 91.90 91.60 92.05 91.50 93.85 1,902,420 175,229,650 92.109 33.92 33.81 33.98 33.77 34.64 5,154,048 33.998 -1.55%
2009-12-15 0 93.35 93.20 93.40 92.70 95.30 1,603,255 150,082,377 93.611 34.46 34.40 34.48 34.22 35.18 4,343,548 34.553 -1.69%
2009-12-14 0 94.95 94.65 95.00 92.35 95.00 2,306,789 216,617,149 93.904 35.05 34.94 35.07 34.09 35.07 6,249,567 34.661 1.82%
2009-12-11 0 93.25 93.45 93.50 93.20 96.20 1,987,591 187,842,402 94.508 34.42 34.49 34.51 34.40 35.51 5,384,794 34.884 -1.84%
2009-12-10 0 95.00 94.70 94.95 93.85 95.45 1,920,250 182,192,771 94.880 35.07 34.95 35.05 34.64 35.23 5,202,353 35.021 0.32%
2009-12-09 0 94.70 94.60 94.70 93.50 94.90 2,241,678 211,816,439 94.490 34.95 34.92 34.95 34.51 35.03 6,073,168 34.877 0.32%
2009-12-08 0 94.40 94.25 94.40 92.80 94.50 1,361,400 127,733,675 93.825 34.84 34.79 34.84 34.25 34.88 3,688,313 34.632 0.80%
2009-12-07 0 93.65 93.50 93.90 92.75 93.90 911,000 85,013,806 93.319 34.57 34.51 34.66 34.24 34.66 2,468,087 34.445 0.11%
2009-12-04 0 93.55 93.40 93.60 91.80 94.30 1,700,673 158,558,548 93.233 34.53 34.48 34.55 33.88 34.81 4,607,474 34.413 -1.42%
2009-12-03 0 94.90 94.50 94.70 92.85 94.95 2,447,274 230,008,678 93.986 35.03 34.88 34.95 34.27 35.05 6,630,170 34.691 2.87%
2009-12-02 0 92.25 92.15 92.25 90.20 92.55 3,025,860 278,510,412 92.043 34.05 34.01 34.05 33.29 34.16 8,197,678 33.974 2.79%
2009-12-01 0 89.75 89.50 89.75 88.50 89.80 2,377,315 212,130,083 89.231 33.13 33.04 33.13 32.67 33.15 6,440,636 32.936 0.90%
2009-11-30 0 88.95 88.90 89.00 88.60 89.20 2,670,402 237,527,393 88.948 32.83 32.81 32.85 32.70 32.92 7,234,669 32.832 1.02%
2009-11-27 0 88.05 88.00 88.10 87.70 89.70 1,533,853 135,426,879 88.292 32.50 32.48 32.52 32.37 33.11 4,155,524 32.590 -2.49%
2009-11-26 0 90.30 90.20 90.30 89.70 91.50 1,307,612 118,370,191 90.524 33.33 33.29 33.33 33.11 33.77 3,542,590 33.413 -1.10%
2009-11-25 0 91.30 91.00 91.35 90.15 91.65 1,679,800 152,641,432 90.869 33.70 33.59 33.72 33.28 33.83 4,550,924 33.541 1.28%
2009-11-24 0 90.15 90.15 90.35 90.00 91.80 2,034,551 184,820,378 90.841 33.28 33.28 33.35 33.22 33.88 5,512,018 33.530 -1.21%
2009-11-23 0 91.25 91.00 91.30 90.00 91.70 2,023,041 183,380,667 90.646 33.68 33.59 33.70 33.22 33.85 5,480,835 33.459 1.28%
2009-11-20 0 90.10 90.00 90.35 89.95 91.00 1,397,504 126,042,860 90.191 33.26 33.22 33.35 33.20 33.59 3,786,126 33.291 -1.31%
2009-11-19 0 91.30 91.20 91.30 90.50 91.60 1,400,291 127,655,499 91.164 33.70 33.66 33.70 33.40 33.81 3,793,677 33.650 0.88%
2009-11-18 0 90.50 90.35 90.60 90.15 91.30 991,995 89,964,979 90.691 33.40 33.35 33.44 33.28 33.70 2,687,519 33.475 -0.06%
2009-11-17 0 90.55 90.50 90.55 90.00 93.05 3,059,750 277,185,333 90.591 33.42 33.40 33.42 33.22 34.35 8,289,493 33.438 -2.37%
2009-11-16 0 92.75 92.80 92.85 89.60 92.90 3,174,330 292,062,211 92.008 34.24 34.25 34.27 33.07 34.29 8,599,914 33.961 3.92%
2009-11-13 0 89.25 89.20 89.25 87.90 90.00 3,736,305 332,851,844 89.086 32.94 32.92 32.94 32.44 33.22 10,122,420 32.883 0.90%
2009-11-12 0 88.45 88.35 88.50 87.80 90.95 5,026,737 446,116,100 88.749 32.65 32.61 32.67 32.41 33.57 13,618,467 32.758 -1.78%
2009-11-11 0 90.05 90.05 90.10 90.00 91.10 2,709,832 245,757,691 90.691 33.24 33.24 33.26 33.22 33.63 7,341,493 33.475 -0.17%
2009-11-10 0 90.20 90.15 90.35 90.05 93.00 5,110,008 464,261,011 90.853 33.29 33.28 33.35 33.24 34.33 13,844,065 33.535 -2.80%
2009-11-09 0 92.80 92.55 92.80 92.50 93.50 2,863,595 266,234,899 92.972 34.25 34.16 34.25 34.14 34.51 7,758,069 34.317 -0.22%
2009-11-06 0 93.00 92.65 93.15 92.15 93.80 2,540,053 236,359,493 93.053 34.33 34.20 34.38 34.01 34.62 6,881,527 34.347 0.92%
2009-11-05 0 92.15 92.00 92.10 91.20 93.80 4,225,935 390,203,251 92.335 34.01 33.96 34.00 33.66 34.62 11,448,929 34.082 -3.36%
2009-11-04 0 95.35 95.70 95.75 94.60 97.05 3,871,336 372,313,082 96.172 35.19 35.32 35.34 34.92 35.82 10,488,247 35.498 -0.73%
2009-11-03 0 96.05 96.10 96.15 96.00 101.0 4,314,485 425,743,859 98.678 35.45 35.47 35.49 35.43 37.28 11,688,829 36.423 1.11%
2009-11-02 0 95.00 94.85 95.00 93.00 95.50 1,853,214 174,126,413 93.959 35.07 35.01 35.07 34.33 35.25 5,020,739 34.681 -1.04%
2009-10-30 0 96.00 95.55 95.65 94.65 96.65 1,870,564 179,361,131 95.886 35.43 35.27 35.31 34.94 35.67 5,067,743 35.393 1.43%
2009-10-29 0 94.65 94.55 94.65 93.05 96.35 1,817,746 171,571,466 94.387 34.94 34.90 34.94 34.35 35.56 4,924,649 34.839 -1.76%
2009-10-28 0 96.35 96.05 96.45 94.05 97.30 1,297,288 124,435,165 95.919 35.56 35.45 35.60 34.71 35.91 3,514,621 35.405 -0.67%
2009-10-27 0 97.00 96.70 97.00 96.10 97.75 1,944,285 188,236,518 96.815 35.80 35.69 35.80 35.47 36.08 5,267,469 35.736 -0.21%
2009-10-23 0 97.20 97.20 97.40 96.05 98.35 2,742,358 267,089,152 97.394 35.88 35.88 35.95 35.45 36.30 7,429,613 35.949 1.14%
2009-10-22 0 96.10 96.05 96.10 94.15 96.45 1,821,467 173,654,781 95.338 35.47 35.45 35.47 34.75 35.60 4,934,730 35.190 2.18%
2009-10-21 0 94.05 93.60 94.30 92.75 95.00 1,119,026 105,234,923 94.042 34.71 34.55 34.81 34.24 35.07 3,031,672 34.712 -0.05%
2009-10-20 0 94.10 94.10 94.20 92.40 94.35 1,546,003 144,239,803 93.299 34.73 34.73 34.77 34.11 34.83 4,188,441 34.438 -0.16%
2009-10-19 0 94.25 93.30 93.40 92.40 94.60 969,603 91,193,533 94.052 34.79 34.44 34.48 34.11 34.92 2,626,854 34.716 0.69%
2009-10-16 0 93.60 93.30 94.00 93.30 94.70 1,778,591 167,463,183 94.155 34.55 34.44 34.70 34.44 34.95 4,818,570 34.754 0.48%
2009-10-15 0 93.15 92.90 93.25 92.10 94.35 2,254,280 210,406,540 93.336 34.38 34.29 34.42 34.00 34.83 6,107,309 34.452 0.05%
2009-10-14 0 93.10 92.65 93.60 92.30 94.30 2,036,400 189,335,141 92.975 34.36 34.20 34.55 34.07 34.81 5,517,027 34.318 -1.06%
2009-10-13 0 94.10 93.80 94.10 91.25 94.40 1,581,792 148,482,669 93.870 34.73 34.62 34.73 33.68 34.84 4,285,401 34.648 2.51%
2009-10-12 0 91.80 91.55 91.80 91.25 93.65 582,740 53,636,417 92.042 33.88 33.79 33.88 33.68 34.57 1,578,763 33.974 -2.08%
2009-10-09 0 93.75 93.85 93.90 91.95 94.30 1,903,650 177,981,181 93.495 34.60 34.64 34.66 33.94 34.81 5,157,380 34.510 1.35%
2009-10-08 0 92.50 92.10 92.50 90.70 92.75 2,816,942 256,924,646 91.207 34.14 34.00 34.14 33.48 34.24 7,631,677 33.666 2.15%
2009-10-07 0 90.55 90.30 90.50 88.80 90.80 2,079,240 187,321,991 90.092 33.42 33.33 33.40 32.78 33.52 5,633,090 33.254 3.49%
2009-10-06 0 87.50 87.40 87.50 87.00 88.00 2,327,595 203,480,654 87.421 32.30 32.26 32.30 32.11 32.48 6,305,935 32.268 -0.23%
2009-10-05 0 87.70 87.35 87.60 87.25 89.25 1,919,115 168,892,202 88.005 32.37 32.24 32.33 32.21 32.94 5,199,278 32.484 -1.57%
2009-10-02 0 89.10 88.60 89.20 88.45 89.50 1,649,051 146,643,896 88.926 32.89 32.70 32.92 32.65 33.04 4,467,619 32.824 -2.20%
2009-09-30 0 91.10 91.00 91.30 88.60 91.50 1,824,093 163,826,235 89.812 33.63 33.59 33.70 32.70 33.77 4,941,844 33.151 2.30%
2009-09-29 0 89.05 89.00 89.25 88.40 90.00 1,318,255 117,535,490 89.160 32.87 32.85 32.94 32.63 33.22 3,571,425 32.910 0.74%
2009-09-28 0 88.40 88.35 88.40 88.10 89.45 941,046 83,212,403 88.425 32.63 32.61 32.63 32.52 33.02 2,549,488 32.639 -2.37%
2009-09-25 0 90.55 89.90 91.15 88.75 91.20 1,390,678 125,305,497 90.104 33.42 33.18 33.64 32.76 33.66 3,767,633 33.258 0.61%
2009-09-24 0 90.00 90.00 90.40 88.70 90.50 1,521,616 136,467,347 89.686 33.22 33.22 33.37 32.74 33.40 4,122,371 33.104 -1.53%
2009-09-23 0 91.40 91.15 91.50 89.95 92.70 1,184,763 107,675,419 90.884 33.74 33.64 33.77 33.20 34.22 3,209,767 33.546 -1.19%
2009-09-22 0 92.50 92.55 92.60 90.90 92.65 1,600,975 147,495,688 92.129 34.14 34.16 34.18 33.55 34.20 4,337,371 34.006 1.76%
2009-09-21 0 90.90 90.85 90.95 89.80 91.05 2,252,838 204,043,784 90.572 33.55 33.53 33.57 33.15 33.61 6,103,402 33.431 0.66%
2009-09-18 0 90.30 90.35 90.50 87.95 90.70 3,011,133 271,250,708 90.083 33.33 33.35 33.40 32.46 33.48 8,157,780 33.251 1.23%
2009-09-17 0 89.20 88.55 89.40 86.40 90.00 2,676,416 237,317,479 88.670 32.92 32.68 33.00 31.89 33.22 7,250,963 32.729 3.18%
2009-09-16 0 86.45 86.00 86.60 84.15 86.80 1,296,664 111,059,002 85.650 31.91 31.74 31.97 31.06 32.04 3,512,930 31.614 2.19%
2009-09-15 0 84.60 84.60 84.80 84.40 87.00 913,323 77,484,391 84.838 31.23 31.23 31.30 31.15 32.11 2,474,380 31.315 -1.97%
2009-09-14 0 86.90 86.70 86.90 86.05 87.60 2,220,257 192,870,079 86.868 31.85 31.78 31.85 31.54 32.11 6,056,954 31.843 0.06%
2009-09-11 0 86.85 86.50 86.55 84.50 87.70 1,202,313 104,349,176 86.790 31.84 31.71 31.73 30.97 32.15 3,279,960 31.814 0.58%
2009-09-10 0 86.35 86.05 86.40 86.00 87.85 1,009,066 87,643,316 86.856 31.65 31.54 31.67 31.52 32.20 2,752,774 31.838 0.06%
2009-09-09 0 86.30 85.90 86.55 85.40 87.00 1,461,162 126,018,872 86.246 31.63 31.49 31.73 31.30 31.89 3,986,111 31.614 -0.12%
2009-09-08 0 86.40 85.60 86.35 83.55 87.30 1,739,291 148,767,969 85.534 31.67 31.38 31.65 30.63 32.00 4,744,859 31.354 3.91%
2009-09-07 0 83.15 83.50 83.60 81.60 83.60 1,128,058 93,254,157 82.668 30.48 30.61 30.64 29.91 30.64 3,077,389 30.303 2.15%
2009-09-04 0 81.40 81.20 81.25 79.00 83.20 2,569,685 208,924,156 81.303 29.84 29.76 29.78 28.96 30.50 7,010,208 29.803 1.69%
2009-09-03 0 80.05 79.50 80.00 77.50 80.30 1,440,332 114,564,731 79.541 29.34 29.14 29.33 28.41 29.44 3,929,286 29.157 2.17%
2009-09-02 0 78.35 78.35 78.40 76.60 78.45 2,653,236 206,152,954 77.699 28.72 28.72 28.74 28.08 28.76 7,238,139 28.481 -1.69%
2009-09-01 0 79.70 79.60 79.70 79.60 81.25 2,172,148 173,623,737 79.932 29.22 29.18 29.22 29.18 29.78 5,925,711 29.300 -1.42%
2009-08-31 0 80.85 80.85 81.05 80.60 84.00 2,113,316 172,682,738 81.712 29.64 29.64 29.71 29.55 30.79 5,765,214 29.953 -4.77%
2009-08-28 0 84.90 84.90 84.95 83.20 85.05 1,535,840 129,768,906 84.494 31.12 31.12 31.14 30.50 31.18 4,189,836 30.972 0.41%
2009-08-27 0 84.55 84.55 85.00 82.85 85.25 1,971,735 167,207,213 84.802 30.99 30.99 31.16 30.37 31.25 5,378,976 31.085 1.08%
2009-08-26 0 83.65 83.45 83.80 82.60 84.80 706,349 58,979,318 83.499 30.66 30.59 30.72 30.28 31.08 1,926,950 30.608 -0.06%
2009-08-25 0 83.70 83.40 83.75 82.50 83.95 1,396,500 116,062,300 83.109 30.68 30.57 30.70 30.24 30.77 3,809,710 30.465 -1.53%
2009-08-24 0 85.00 84.65 85.15 84.50 87.00 2,141,536 183,567,239 85.718 31.16 31.03 31.21 30.97 31.89 5,842,200 31.421 -0.82%
2009-08-21 0 85.70 85.40 85.55 84.10 86.20 2,013,017 171,669,098 85.280 31.41 31.30 31.36 30.83 31.60 5,491,595 31.260 0.94%
2009-08-20 0 84.90 84.80 84.95 84.05 85.40 1,621,272 137,705,610 84.937 31.12 31.08 31.14 30.81 31.30 4,422,898 31.135 2.10%
2009-08-19 0 83.15 83.15 83.30 82.05 84.75 1,251,495 104,110,550 83.189 30.48 30.48 30.53 30.08 31.07 3,414,131 30.494 -0.18%
2009-08-18 0 83.30 83.00 83.80 81.45 84.55 1,953,006 162,666,151 83.290 30.53 30.42 30.72 29.86 30.99 5,327,882 30.531 1.83%
2009-08-17 0 81.80 81.55 81.95 81.05 84.65 2,049,258 169,072,993 82.504 29.98 29.89 30.04 29.71 31.03 5,590,462 30.243 -2.39%
2009-08-14 0 83.80 84.10 84.20 82.50 84.50 1,447,459 120,902,345 83.527 30.72 30.83 30.86 30.24 30.97 3,948,729 30.618 0.72%
2009-08-13 0 83.20 82.90 83.20 82.55 85.75 2,618,284 219,632,141 83.884 30.50 30.39 30.50 30.26 31.43 7,142,788 30.749 -0.78%
2009-08-12 0 83.85 83.90 83.95 83.00 87.00 2,916,744 245,448,896 84.152 30.74 30.75 30.77 30.42 31.89 7,957,000 30.847 -2.90%
2009-08-11 0 86.35 85.75 86.35 84.20 86.50 985,016 84,517,932 85.804 31.65 31.43 31.65 30.86 31.71 2,687,165 31.452 2.01%
2009-08-10 0 84.65 84.90 84.95 83.70 86.45 1,771,553 151,034,601 85.255 31.03 31.12 31.14 30.68 31.69 4,832,871 31.252 1.80%
2009-08-07 0 83.15 83.20 83.25 82.20 86.20 2,196,050 183,857,580 83.722 30.48 30.50 30.52 30.13 31.60 5,990,916 30.689 -3.54%
2009-08-06 0 86.20 85.85 86.20 84.70 87.00 1,695,200 145,394,587 85.768 31.60 31.47 31.60 31.05 31.89 4,624,577 31.440 1.23%
2009-08-05 0 85.15 85.00 85.20 85.00 87.90 1,512,901 131,140,241 86.681 31.21 31.16 31.23 31.16 32.22 4,127,257 31.774 -2.13%
2009-08-04 0 87.00 86.30 87.20 86.15 88.45 1,600,215 139,600,845 87.239 31.89 31.63 31.96 31.58 32.42 4,365,453 31.979 -1.08%
2009-08-03 0 87.95 87.60 87.95 85.25 88.00 1,889,733 163,914,928 86.740 32.24 32.11 32.24 31.25 32.26 5,155,271 31.796 1.03%
2009-07-31 0 87.05 86.80 87.05 86.00 88.00 2,127,541 185,216,152 87.056 31.91 31.82 31.91 31.52 32.26 5,804,021 31.912 -0.97%
2009-07-30 0 87.90 87.75 87.85 85.40 87.90 2,280,988 198,782,021 87.147 32.22 32.17 32.20 31.30 32.22 6,222,631 31.945 2.03%
2009-07-29 0 86.15 86.25 86.95 84.55 87.00 2,590,708 224,271,156 86.568 31.58 31.62 31.87 30.99 31.89 7,067,560 31.732 -0.35%
2009-07-28 0 86.45 86.10 86.70 84.35 87.00 1,427,606 123,251,929 86.335 31.69 31.56 31.78 30.92 31.89 3,894,569 31.647 -0.46%
2009-07-27 0 86.85 86.50 86.85 83.50 86.90 2,826,422 241,027,978 85.277 31.84 31.71 31.84 30.61 31.85 7,710,598 31.259 4.39%
2009-07-24 0 83.20 83.05 83.70 82.85 85.10 2,419,629 202,613,037 83.737 30.50 30.44 30.68 30.37 31.19 6,600,849 30.695 -3.03%
2009-07-23 0 85.80 85.50 85.85 82.50 86.00 2,957,242 250,881,381 84.836 31.45 31.34 31.47 30.24 31.52 8,067,480 31.098 4.57%
2009-07-22 0 82.05 81.90 82.20 81.80 85.40 3,479,302 289,827,808 83.301 30.08 30.02 30.13 29.98 31.30 9,491,681 30.535 -4.65%
2009-07-21 0 86.05 86.10 86.45 85.20 87.45 2,356,300 202,905,220 86.112 31.54 31.56 31.69 31.23 32.06 6,428,085 31.565 -0.35%
2009-07-20 0 86.35 86.15 86.35 81.05 86.45 4,392,936 373,820,870 85.096 31.65 31.58 31.65 29.71 31.69 11,984,113 31.193 6.60%
2009-07-17 0 81.00 80.90 81.00 79.40 81.00 1,560,225 125,319,510 80.321 29.69 29.65 29.69 29.11 29.69 4,256,359 29.443 2.40%
2009-07-16 0 79.10 79.00 79.25 78.70 80.45 1,454,121 115,699,703 79.567 29.00 28.96 29.05 28.85 29.49 3,966,903 29.166 0.32%
2009-07-15 0 78.85 78.55 78.95 76.65 79.00 2,875,392 223,119,354 77.596 28.90 28.79 28.94 28.10 28.96 7,844,190 28.444 3.82%
2009-07-14 0 75.95 75.65 76.25 74.80 76.85 2,537,591 192,394,887 75.818 27.84 27.73 27.95 27.42 28.17 6,922,654 27.792 4.18%
2009-07-13 0 72.90 72.90 72.95 71.45 73.90 2,377,005 172,788,189 72.692 26.72 26.72 26.74 26.19 27.09 6,484,569 26.646 0.14%
2009-07-10 0 72.80 72.70 72.90 72.15 73.45 2,255,670 164,014,910 72.712 26.69 26.65 26.72 26.45 26.92 6,153,562 26.654 -0.14%
2009-07-09 0 72.90 72.80 72.90 72.05 74.75 1,338,495 98,297,740 73.439 26.72 26.69 26.72 26.41 27.40 3,651,470 26.920 -1.49%
2009-07-08 0 74.00 73.90 74.05 71.15 74.20 1,974,007 143,706,731 72.800 27.13 27.09 27.14 26.08 27.20 5,385,174 26.686 1.86%
2009-07-07 0 72.65 72.00 72.10 71.60 73.50 1,666,566 121,037,703 72.627 26.63 26.39 26.43 26.25 26.94 4,546,462 26.622 -0.62%
2009-07-06 0 73.10 72.70 73.20 72.30 74.00 1,359,519 99,237,472 72.995 26.80 26.65 26.83 26.50 27.13 3,708,825 26.757 -1.08%
2009-07-03 0 73.90 73.85 74.35 71.40 74.65 1,432,693 104,814,566 73.159 27.09 27.07 27.25 26.17 27.36 3,908,446 26.817 1.16%
2009-07-02 0 73.05 72.85 72.90 72.85 78.00 3,500,656 261,827,105 74.794 26.78 26.70 26.72 26.70 28.59 9,549,936 27.417 -6.59%
2009-06-30 0 78.20 77.35 77.60 77.35 80.00 2,760,666 218,585,394 79.179 28.67 28.35 28.45 28.35 29.33 7,531,212 29.024 0.64%
2009-06-29 0 77.70 77.75 77.80 76.25 78.50 2,045,128 158,957,428 77.725 28.48 28.50 28.52 27.95 28.78 5,579,195 28.491 1.24%
2009-06-26 0 76.75 76.55 76.70 74.80 76.85 1,989,394 151,263,736 76.035 28.13 28.06 28.12 27.42 28.17 5,427,150 27.872 2.74%
2009-06-25 0 74.70 74.35 74.90 72.90 75.00 1,708,997 126,568,747 74.060 27.38 27.25 27.46 26.72 27.49 4,662,215 27.148 3.11%
2009-06-24 0 72.45 72.40 72.50 70.00 73.00 1,939,561 139,241,475 71.790 26.56 26.54 26.58 25.66 26.76 5,291,204 26.316 3.57%
2009-06-23 0 69.95 69.90 69.95 69.30 71.20 2,660,893 186,803,767 70.203 25.64 25.62 25.64 25.40 26.10 7,259,027 25.734 -3.45%
2009-06-22 0 72.45 72.30 72.70 71.50 73.45 2,245,976 162,682,454 72.433 26.56 26.50 26.65 26.21 26.92 6,127,117 26.551 1.33%
2009-06-19 0 71.50 71.55 71.80 70.10 73.00 2,062,382 146,653,445 71.109 26.21 26.23 26.32 25.70 26.76 5,626,264 26.066 -0.76%
2009-06-18 0 72.05 72.00 72.05 71.30 72.70 2,188,080 157,698,223 72.072 26.41 26.39 26.41 26.14 26.65 5,969,174 26.419 -1.30%
2009-06-17 0 73.00 72.30 73.00 71.95 73.95 1,970,099 142,806,635 72.487 26.76 26.50 26.76 26.37 27.11 5,374,513 26.571 0.34%
2009-06-16 0 72.75 72.90 72.95 72.00 75.00 2,309,777 167,832,095 72.662 26.67 26.72 26.74 26.39 27.49 6,301,168 26.635 -2.41%
2009-06-15 0 74.55 74.40 74.55 74.15 76.10 2,125,436 160,415,179 75.474 27.33 27.27 27.33 27.18 27.90 5,798,278 27.666 -0.07%
2009-06-12 0 74.60 74.50 74.65 74.10 76.70 2,696,292 203,042,553 75.304 27.35 27.31 27.36 27.16 28.12 7,355,597 27.604 -0.80%
2009-06-11 0 75.20 74.95 75.50 74.20 77.25 2,251,478 170,791,108 75.857 27.57 27.47 27.68 27.20 28.32 6,142,126 27.807 -0.13%
2009-06-10 0 75.30 75.30 75.35 75.05 76.45 3,403,181 257,147,854 75.561 27.60 27.60 27.62 27.51 28.02 9,284,020 27.698 1.07%
2009-06-09 0 74.50 74.40 75.00 73.40 77.45 2,731,798 205,249,001 75.133 27.31 27.27 27.49 26.91 28.39 7,452,459 27.541 -1.00%
2009-06-08 0 75.25 75.20 75.75 75.00 78.45 2,747,144 210,014,970 76.448 27.58 27.57 27.77 27.49 28.76 7,494,324 28.023 -4.08%
2009-06-05 0 78.45 77.70 78.50 75.45 78.60 3,083,453 237,997,419 77.185 28.76 28.48 28.78 27.66 28.81 8,411,789 28.293 3.29%
2009-06-04 0 75.95 75.70 76.00 74.50 78.25 4,077,026 313,715,675 76.947 27.84 27.75 27.86 27.31 28.68 11,122,298 28.206 -3.37%
2009-06-03 0 78.60 78.15 78.65 77.50 78.95 2,618,731 205,299,048 78.396 28.81 28.65 28.83 28.41 28.94 7,144,008 28.737 2.08%
2009-06-02 0 77.00 77.30 77.35 75.70 78.55 4,913,706 385,638,142 78.482 28.23 28.34 28.35 27.75 28.79 13,404,796 28.769 -1.91%
2009-06-01 0 78.50 77.85 78.35 77.85 80.90 4,750,136 377,274,416 79.424 28.78 28.54 28.72 28.54 29.65 12,958,570 29.114 1.29%
2009-05-29 0 77.50 77.50 78.20 73.60 78.30 6,426,762 498,920,756 77.632 28.41 28.41 28.67 26.98 28.70 17,532,476 28.457 3.68%
2009-05-27 0 74.75 74.70 74.80 70.40 75.00 4,804,765 355,607,613 74.011 27.40 27.38 27.42 25.81 27.49 13,107,600 27.130 6.56%
2009-05-26 0 70.15 70.15 70.25 68.00 70.85 3,140,656 220,317,111 70.150 25.71 25.71 25.75 24.93 25.97 8,567,841 25.714 2.41%
2009-05-25 0 68.50 68.50 68.75 65.50 69.95 3,600,474 246,266,281 68.398 25.11 25.11 25.20 24.01 25.64 9,822,244 25.072 3.40%
2009-05-22 0 66.25 66.10 66.40 64.60 68.30 3,368,078 224,076,764 66.530 24.28 24.23 24.34 23.68 25.04 9,188,258 24.387 -2.36%
2009-05-21 0 67.85 67.80 68.35 67.80 70.00 2,732,417 187,973,205 68.794 24.87 24.85 25.05 24.85 25.66 7,454,148 25.217 -3.07%
2009-05-20 0 70.00 69.60 70.10 67.60 70.50 3,020,500 207,681,463 68.757 25.66 25.51 25.70 24.78 25.84 8,240,050 25.204 -0.92%
2009-05-19 0 70.65 70.40 70.60 69.80 71.00 1,889,202 133,057,986 70.431 25.90 25.81 25.88 25.59 26.03 5,153,822 25.817 1.22%
2009-05-18 0 69.80 69.60 69.80 65.30 70.00 2,643,163 179,399,957 67.873 25.59 25.51 25.59 23.94 25.66 7,210,659 24.880 2.80%
2009-05-15 0 67.90 67.20 68.35 67.20 69.90 2,236,937 152,417,576 68.137 24.89 24.63 25.05 24.63 25.62 6,102,458 24.976 2.57%
2009-05-14 0 66.20 66.00 66.20 65.60 69.50 1,598,208 106,763,012 66.802 24.27 24.19 24.27 24.05 25.48 4,359,978 24.487 -3.43%
2009-05-13 0 68.55 68.00 68.60 67.50 70.10 2,616,755 180,376,832 68.931 25.13 24.93 25.15 24.74 25.70 7,138,617 25.268 1.63%
2009-05-12 0 67.45 66.20 66.50 65.30 67.95 1,923,436 128,000,684 66.548 24.72 24.27 24.38 23.94 24.91 5,247,214 24.394 1.81%
2009-05-11 0 66.25 66.75 66.80 63.25 66.80 3,709,609 244,214,846 65.833 24.28 24.47 24.49 23.19 24.49 10,119,969 24.132 1.45%
2009-05-08 0 65.30 65.00 65.05 64.70 66.80 3,546,222 232,155,630 65.466 23.94 23.83 23.84 23.72 24.49 9,674,242 23.997 -2.46%
2009-05-07 0 66.95 66.30 66.95 65.05 67.80 2,911,417 192,354,167 66.069 24.54 24.30 24.54 23.84 24.85 7,942,467 24.218 0.95%
2009-05-06 0 67.80 67.70 67.80 65.00 68.00 2,287,648 152,820,060 66.802 24.31 24.27 24.31 23.31 24.38 6,380,069 23.953 1.57%
2009-05-05 0 66.75 66.75 66.80 64.85 66.80 1,544,730 101,389,219 65.636 23.93 23.93 23.95 23.25 23.95 4,308,130 23.534 1.52%
2009-05-04 0 65.75 65.75 65.95 63.00 67.85 5,060,971 332,709,745 65.740 23.58 23.58 23.65 22.59 24.33 14,114,648 23.572 8.05%
2009-04-30 0 60.85 60.75 60.85 58.85 61.00 4,534,844 271,778,100 59.931 21.82 21.78 21.82 21.10 21.87 12,647,321 21.489 6.75%
2009-04-29 0 57.00 56.90 56.95 54.90 57.75 3,980,218 225,301,656 56.605 20.44 20.40 20.42 19.69 20.71 11,100,513 20.297 3.54%
2009-04-28 0 55.05 55.00 55.05 54.30 57.00 3,372,525 186,784,400 55.384 19.74 19.72 19.74 19.47 20.44 9,405,706 19.859 -2.22%
2009-04-27 0 56.30 56.20 56.30 55.70 58.70 2,615,996 147,550,243 56.403 20.19 20.15 20.19 19.97 21.05 7,295,806 20.224 -4.33%
2009-04-24 0 58.85 58.75 58.85 57.00 59.00 2,078,647 121,248,308 58.330 21.10 21.07 21.10 20.44 21.16 5,797,182 20.915 0.60%
2009-04-23 0 58.50 58.30 58.60 56.85 58.60 2,387,365 138,122,612 57.856 20.98 20.90 21.01 20.38 21.01 6,658,172 20.745 4.00%
2009-04-22 0 56.25 56.65 56.70 55.55 58.50 3,503,635 199,088,906 56.824 20.17 20.31 20.33 19.92 20.98 9,771,361 20.375 0.36%
2009-04-21 0 56.05 56.00 56.10 53.55 56.45 3,288,801 182,251,209 55.416 20.10 20.08 20.12 19.20 20.24 9,172,206 19.870 0.72%
2009-04-20 0 55.65 55.50 55.55 55.05 56.60 2,673,418 149,530,263 55.932 19.95 19.90 19.92 19.74 20.29 7,455,951 20.055 0.27%
2009-04-17 0 55.50 55.50 55.60 55.10 56.20 3,565,465 198,752,888 55.744 19.90 19.90 19.94 19.76 20.15 9,943,800 19.988 1.09%
2009-04-16 0 54.90 54.90 54.95 54.05 56.90 5,769,338 317,099,561 54.963 19.69 19.69 19.70 19.38 20.40 16,090,228 19.708 -3.09%
2009-04-15 0 56.65 56.60 56.65 56.10 58.00 2,407,776 136,565,887 56.719 20.31 20.29 20.31 20.12 20.80 6,715,097 20.337 -3.08%
2009-04-14 0 58.45 58.80 58.90 56.55 58.80 3,699,189 212,595,850 57.471 20.96 21.08 21.12 20.28 21.08 10,316,746 20.607 1.48%
2009-04-09 0 57.60 57.90 57.95 57.05 58.75 1,446,533 83,543,429 57.754 20.65 20.76 20.78 20.46 21.07 4,034,266 20.708 -0.52%
2009-04-08 0 57.90 57.85 57.90 55.70 59.00 2,308,020 131,448,705 56.953 20.76 20.74 20.76 19.97 21.16 6,436,885 20.421 -1.45%
2009-04-07 0 58.75 58.65 58.70 57.85 58.95 2,131,119 124,348,000 58.349 21.07 21.03 21.05 20.74 21.14 5,943,522 20.922 -0.93%
2009-04-06 0 59.30 58.95 59.25 56.20 59.50 3,082,712 178,291,761 57.836 21.26 21.14 21.24 20.15 21.33 8,597,440 20.738 6.18%
2009-04-03 0 55.85 55.70 55.85 54.80 57.90 3,896,824 219,756,729 56.394 20.03 19.97 20.03 19.65 20.76 10,867,934 20.221 0.27%
2009-04-02 0 55.70 55.35 55.95 51.50 56.00 3,781,258 202,560,989 53.570 19.97 19.85 20.06 18.47 20.08 10,545,630 19.208 7.63%
2009-04-01 0 51.75 51.70 51.95 50.60 53.15 1,576,544 82,638,716 52.418 18.56 18.54 18.63 18.14 19.06 4,396,857 18.795 0.10%
2009-03-31 0 51.70 51.75 51.80 50.45 55.00 3,895,881 204,123,335 52.395 18.54 18.56 18.57 18.09 19.72 10,865,304 18.787 -1.05%
2009-03-30 0 52.25 52.15 52.30 51.95 53.85 2,326,155 122,141,592 52.508 18.73 18.70 18.75 18.63 19.31 6,487,462 18.827 -2.97%
2009-03-27 0 53.85 54.00 54.05 52.40 54.75 1,710,800 92,350,010 53.981 19.31 19.36 19.38 18.79 19.63 4,771,286 19.355 -1.19%
2009-03-26 0 54.50 54.45 54.60 52.50 54.80 1,556,343 83,744,533 53.809 19.54 19.52 19.58 18.82 19.65 4,340,518 19.294 2.93%
2009-03-25 0 52.95 53.55 53.85 52.75 54.80 1,986,284 106,334,613 53.534 18.99 19.20 19.31 18.91 19.65 5,539,589 19.195 -2.22%
2009-03-24 0 54.15 54.10 54.60 49.80 55.00 3,681,867 194,303,646 52.773 19.42 19.40 19.58 17.86 19.72 10,268,436 18.922 3.93%
2009-03-23 0 52.10 51.90 52.00 48.10 52.25 3,539,923 180,905,401 51.104 18.68 18.61 18.65 17.25 18.73 9,872,565 18.324 8.54%
2009-03-20 0 48.00 48.00 48.50 48.00 49.30 2,453,198 118,907,804 48.471 17.21 17.21 17.39 17.21 17.68 6,841,775 17.380 -4.19%
2009-03-19 0 50.10 50.00 50.10 48.30 50.20 2,578,501 127,661,287 49.510 17.96 17.93 17.96 17.32 18.00 7,191,235 17.752 -0.60%
2009-03-18 0 50.40 50.25 50.40 49.50 52.00 3,446,075 174,408,997 50.611 18.07 18.02 18.07 17.75 18.65 9,610,831 18.147 -0.88%
2009-03-17 0 50.85 50.85 51.10 50.20 52.95 3,505,177 180,642,915 51.536 18.23 18.23 18.32 18.00 18.99 9,775,662 18.479 1.09%
2009-03-16 0 50.30 49.90 50.30 47.60 50.30 3,280,494 161,526,051 49.238 18.04 17.89 18.04 17.07 18.04 9,149,038 17.655 6.79%
2009-03-13 0 47.10 47.05 47.10 46.50 47.20 2,404,583 112,222,695 46.670 16.89 16.87 16.89 16.67 16.92 6,706,192 16.734 2.95%
2009-03-12 0 45.75 45.75 45.80 43.90 46.35 3,398,200 154,620,325 45.501 16.40 16.40 16.42 15.74 16.62 9,477,311 16.315 2.92%
2009-03-11 0 44.45 44.45 44.50 43.30 44.80 3,374,647 148,560,609 44.023 15.94 15.94 15.96 15.53 16.06 9,411,624 15.785 3.61%
2009-03-10 0 42.90 42.90 42.95 42.90 44.50 4,269,832 184,352,113 43.175 15.38 15.38 15.40 15.38 15.96 11,908,224 15.481 -1.61%
2009-03-09 0 43.60 43.60 43.65 43.05 46.30 3,217,700 141,323,926 43.921 15.63 15.63 15.65 15.44 16.60 8,973,911 15.748 -2.35%
2009-03-06 0 44.65 44.65 44.70 44.50 46.60 5,417,245 244,007,150 45.043 16.01 16.01 16.03 15.96 16.71 15,108,268 16.151 -3.56%
2009-03-05 0 46.30 46.00 46.30 45.50 47.00 3,377,853 155,847,671 46.138 16.60 16.49 16.60 16.31 16.85 9,420,565 16.543 -2.32%
2009-03-04 0 47.40 47.30 47.40 46.00 47.95 2,390,127 112,870,326 47.224 17.00 16.96 17.00 16.49 17.19 6,665,875 16.933 -0.11%
2009-03-03 0 47.45 47.40 47.45 45.55 48.40 4,280,880 200,817,249 46.910 17.01 17.00 17.01 16.33 17.35 11,939,036 16.820 2.04%
2009-03-02 0 46.50 46.50 46.55 46.50 47.95 1,926,397 90,406,505 46.930 16.67 16.67 16.69 16.67 17.19 5,372,569 16.827 -3.53%
2009-02-27 0 48.20 48.20 48.85 47.90 49.00 2,759,862 133,775,255 48.472 17.28 17.28 17.52 17.18 17.57 7,697,037 17.380 1.05%
2009-02-26 0 47.70 47.70 47.90 47.30 48.40 1,960,548 93,910,759 47.900 17.10 17.10 17.18 16.96 17.35 5,467,813 17.175 0.00%
2009-02-25 0 47.70 47.70 48.05 46.95 48.50 1,779,800 85,106,414 47.818 17.10 17.10 17.23 16.83 17.39 4,963,722 17.146 1.81%
2009-02-24 0 46.85 46.85 47.15 46.55 47.15 1,520,099 71,160,600 46.813 16.80 16.80 16.91 16.69 16.91 4,239,436 16.785 -3.50%
2009-02-23 0 48.55 48.35 48.55 46.90 48.65 2,019,335 96,084,791 47.582 17.41 17.34 17.41 16.82 17.44 5,631,766 17.061 3.63%
2009-02-20 0 46.85 46.50 46.85 46.45 47.00 1,365,458 63,794,385 46.720 16.80 16.67 16.80 16.66 16.85 3,808,154 16.752 -2.40%
2009-02-19 0 48.00 47.65 48.00 46.05 48.30 2,405,848 113,575,981 47.208 17.21 17.09 17.21 16.51 17.32 6,709,720 16.927 1.37%
2009-02-18 0 47.35 46.65 47.35 45.50 47.35 2,163,097 100,482,379 46.453 16.98 16.73 16.98 16.31 16.98 6,032,707 16.656 1.28%
2009-02-17 0 46.75 46.75 46.95 46.50 47.50 2,376,980 111,461,270 46.892 16.76 16.76 16.83 16.67 17.03 6,629,209 16.814 -1.58%
2009-02-16 0 47.50 47.35 47.50 46.80 48.20 3,061,418 145,132,824 47.407 17.03 16.98 17.03 16.78 17.28 8,538,053 16.998 -0.63%
2009-02-13 0 47.80 47.80 47.90 47.20 47.95 1,192,441 56,866,916 47.690 17.14 17.14 17.18 16.92 17.19 3,325,624 17.100 1.27%
2009-02-12 0 47.20 47.15 47.20 47.00 47.50 2,028,594 95,725,059 47.188 16.92 16.91 16.92 16.85 17.03 5,657,588 16.920 0.43%
2009-02-11 0 47.00 47.00 47.35 46.60 47.40 1,109,328 52,101,527 46.967 16.85 16.85 16.98 16.71 17.00 3,093,828 16.840 -1.98%
2009-02-10 0 47.95 47.60 47.95 46.85 48.20 1,360,300 64,881,201 47.696 17.19 17.07 17.19 16.80 17.28 3,793,769 17.102 0.00%
2009-02-09 0 47.95 47.95 48.00 46.70 48.30 2,605,584 124,066,736 47.616 17.19 17.19 17.21 16.74 17.32 7,266,768 17.073 0.63%
2009-02-06 0 47.65 47.40 47.65 46.20 47.75 3,657,543 171,299,565 46.835 17.09 17.00 17.09 16.57 17.12 10,200,598 16.793 4.04%
2009-02-05 0 45.80 45.80 45.85 45.55 47.10 4,221,094 194,098,122 45.983 16.42 16.42 16.44 16.33 16.89 11,772,297 16.488 -1.51%
2009-02-04 0 46.50 46.50 46.55 46.35 47.70 2,083,416 97,977,604 47.027 16.67 16.67 16.69 16.62 17.10 5,810,483 16.862 1.20%
2009-02-03 0 45.95 45.90 45.95 45.80 48.35 3,379,500 158,113,878 46.786 16.48 16.46 16.48 16.42 17.34 9,425,158 16.776 -4.27%
2009-02-02 0 48.00 47.95 48.00 47.40 50.90 4,490,570 218,953,750 48.759 17.21 17.19 17.21 17.00 18.25 12,523,845 17.483 -5.88%
2009-01-30 0 51.00 50.15 51.00 47.55 51.15 4,445,793 218,934,479 49.245 18.29 17.98 18.29 17.05 18.34 12,398,965 17.657 5.81%
2009-01-29 0 48.20 48.20 48.35 47.00 51.00 3,466,059 167,852,922 48.428 17.28 17.28 17.34 16.85 18.29 9,666,565 17.364 2.66%
2009-01-23 0 46.95 46.95 47.05 45.90 47.25 1,580,293 74,209,065 46.959 16.83 16.83 16.87 16.46 16.94 4,407,312 16.838 0.75%
2009-01-22 0 46.60 46.50 47.00 46.05 47.60 1,738,926 81,522,787 46.881 16.71 16.67 16.85 16.51 17.07 4,849,727 16.810 0.87%
2009-01-21 0 46.20 46.15 46.20 45.25 47.00 2,209,723 102,215,876 46.257 16.57 16.55 16.57 16.22 16.85 6,162,743 16.586 -2.74%
2009-01-20 0 47.50 47.35 47.50 47.05 49.15 1,195,974 57,071,122 47.719 17.03 16.98 17.03 16.87 17.62 3,335,477 17.110 -2.36%
2009-01-19 0 48.65 48.65 48.70 48.05 49.70 1,117,659 54,775,021 49.009 17.44 17.44 17.46 17.23 17.82 3,117,063 17.573 0.31%
2009-01-16 0 48.50 48.50 48.65 48.20 51.00 2,179,624 106,525,943 48.874 17.39 17.39 17.44 17.28 18.29 6,078,799 17.524 -1.52%
2009-01-15 0 49.25 49.25 49.30 47.50 51.50 2,381,956 116,987,727 49.114 17.66 17.66 17.68 17.03 18.47 6,643,087 17.610 -4.46%
2009-01-14 0 51.55 51.55 51.70 51.40 53.20 1,903,152 99,957,592 52.522 18.48 18.48 18.54 18.43 19.08 5,307,740 18.832 -1.43%
2009-01-13 0 52.30 51.75 52.30 50.55 53.45 2,569,194 133,021,194 51.775 18.75 18.56 18.75 18.13 19.17 7,165,279 18.565 0.48%
2009-01-12 0 52.05 52.00 52.35 51.95 55.10 2,131,485 113,572,845 53.283 18.66 18.65 18.77 18.63 19.76 5,944,543 19.105 -2.80%
2009-01-09 0 53.55 53.55 53.95 53.40 56.50 2,242,073 121,912,476 54.375 19.20 19.20 19.34 19.15 20.26 6,252,964 19.497 -1.29%
2009-01-08 0 54.25 54.25 54.50 53.65 59.00 2,828,228 157,473,317 55.679 19.45 19.45 19.54 19.24 21.16 7,887,704 19.964 -7.97%
2009-01-07 0 58.95 58.35 58.95 57.25 59.30 3,531,275 205,876,317 58.301 21.14 20.92 21.14 20.53 21.26 9,848,447 20.904 3.15%
2009-01-06 0 57.15 57.15 57.30 57.00 58.20 1,435,671 82,387,272 57.386 20.49 20.49 20.55 20.44 20.87 4,003,973 20.576 0.26%
2009-01-05 0 57.00 56.85 57.00 55.20 57.00 1,851,443 103,730,246 56.027 20.44 20.38 20.44 19.79 20.44 5,163,528 20.089 2.24%
2009-01-02 0 55.75 55.65 55.75 52.00 55.75 826,721 44,843,944 54.243 19.99 19.95 19.99 18.65 19.99 2,305,660 19.450 4.50%
2008-12-31 0 53.35 53.35 53.50 52.30 54.05 1,095,000 58,540,849 53.462 19.13 19.13 19.18 18.75 19.38 3,053,868 19.169 2.60%
2008-12-30 0 52.00 52.00 52.20 51.00 53.00 1,051,547 54,605,825 51.929 18.65 18.65 18.72 18.29 19.00 2,932,681 18.620 -1.52%
2008-12-29 0 52.80 52.35 52.80 50.60 52.80 862,109 44,783,249 51.946 18.93 18.77 18.93 18.14 18.93 2,404,354 18.626 0.57%
2008-12-24 0 52.50 52.50 52.70 52.00 53.45 1,518,583 80,011,208 52.688 18.82 18.82 18.90 18.65 19.17 4,235,208 18.892 -0.94%
2008-12-23 0 53.00 53.00 53.05 51.75 55.75 2,378,863 125,642,761 52.816 19.00 19.00 19.02 18.56 19.99 6,634,461 18.938 -2.57%
2008-12-22 0 54.40 54.40 54.80 54.30 57.95 1,801,923 100,924,438 56.009 19.51 19.51 19.65 19.47 20.78 5,025,421 20.083 -2.42%
2008-12-19 0 55.75 55.75 56.00 55.15 58.00 1,647,980 92,910,831 56.379 19.99 19.99 20.08 19.77 20.80 4,596,086 20.215 -1.93%
2008-12-18 0 56.85 56.85 57.20 56.40 58.40 2,641,852 151,790,214 57.456 20.38 20.38 20.51 20.22 20.94 7,367,916 20.602 -1.13%
2008-12-17 0 57.50 57.40 57.50 57.05 58.45 3,080,220 177,504,433 57.627 20.62 20.58 20.62 20.46 20.96 8,590,490 20.663 3.14%
2008-12-16 0 55.75 55.70 55.75 53.95 56.05 1,832,288 101,614,813 55.458 19.99 19.97 19.99 19.34 20.10 5,110,106 19.885 1.36%
2008-12-15 0 55.00 54.70 55.00 54.70 57.15 2,252,975 126,222,804 56.025 19.72 19.61 19.72 19.61 20.49 6,283,369 20.088 1.76%
2008-12-12 0 54.05 53.85 54.05 52.00 56.25 2,401,911 130,061,615 54.149 19.38 19.31 19.38 18.65 20.17 6,698,740 19.416 -3.83%
2008-12-11 0 56.20 56.10 56.20 54.45 56.20 1,725,662 95,666,656 55.438 20.15 20.12 20.15 19.52 20.15 4,812,735 19.878 0.36%
2008-12-10 0 56.00 55.95 56.00 53.65 56.00 2,796,420 154,334,863 55.190 20.08 20.06 20.08 19.24 20.08 7,798,994 19.789 2.94%
2008-12-09 0 54.40 54.10 54.40 53.50 55.90 1,798,635 97,736,848 54.339 19.51 19.40 19.51 19.18 20.04 5,016,251 19.484 -2.51%
2008-12-08 0 55.80 54.65 55.80 52.40 56.65 2,902,800 158,345,393 54.549 20.01 19.60 20.01 18.79 20.31 8,095,680 19.559 11.04%
2008-12-05 0 50.25 50.25 50.80 48.20 51.00 1,286,281 64,636,860 50.251 18.02 18.02 18.21 17.28 18.29 3,587,336 18.018 3.08%
2008-12-04 0 48.75 48.75 48.90 48.75 49.90 1,769,106 87,109,119 49.239 17.48 17.48 17.53 17.48 17.89 4,933,897 17.655 -0.51%
2008-12-03 0 49.00 49.00 49.80 49.00 50.75 2,370,840 118,242,103 49.874 17.57 17.57 17.86 17.57 18.20 6,612,085 17.883 -0.20%
2008-12-02 0 49.10 49.10 49.75 49.10 50.50 2,110,175 105,636,863 50.061 17.61 17.61 17.84 17.61 18.11 5,885,111 17.950 -6.74%
2008-12-01 0 52.65 52.65 52.80 51.00 53.95 1,820,805 96,091,373 52.774 18.88 18.88 18.93 18.29 19.34 5,078,081 18.923 1.25%
2008-11-28 0 52.00 51.15 52.00 47.20 52.00 4,298,070 214,749,672 49.964 18.65 18.34 18.65 16.92 18.65 11,986,977 17.915 10.17%
2008-11-27 0 47.20 47.20 47.60 47.20 50.00 3,456,742 167,478,858 48.450 16.92 16.92 17.07 16.92 17.93 9,640,580 17.372 1.51%
2008-11-26 0 46.50 46.40 46.50 43.80 47.00 3,200,850 147,649,797 46.128 16.67 16.64 16.67 15.70 16.85 8,926,918 16.540 4.49%
2008-11-25 0 44.50 44.30 44.50 43.75 45.95 3,271,317 146,163,518 44.680 15.96 15.88 15.96 15.69 16.48 9,123,445 16.021 3.97%
2008-11-24 0 42.80 42.80 42.90 42.25 44.00 1,692,424 72,762,666 42.993 15.35 15.35 15.38 15.15 15.78 4,720,037 15.416 -2.73%
2008-11-21 0 44.00 43.95 44.00 40.20 46.40 3,251,649 141,602,005 43.548 15.78 15.76 15.78 14.41 16.64 9,068,592 15.615 2.33%
2008-11-20 0 43.00 43.00 43.20 41.00 43.00 4,008,068 168,352,458 42.003 15.42 15.42 15.49 14.70 15.42 11,178,185 15.061 -4.23%
2008-11-19 0 44.90 44.80 44.90 43.30 46.80 3,098,765 140,876,868 45.462 16.10 16.06 16.10 15.53 16.78 8,642,211 16.301 1.35%
2008-11-18 0 44.30 43.70 44.30 42.90 46.00 3,892,364 172,590,529 44.341 15.88 15.67 15.88 15.38 16.49 10,855,496 15.899 -4.94%
2008-11-17 0 46.60 46.15 46.60 45.50 48.50 2,363,037 109,915,044 46.514 16.71 16.55 16.71 16.31 17.39 6,590,323 16.678 -0.85%
2008-11-14 0 47.00 47.00 47.50 46.85 48.20 2,656,920 126,466,098 47.599 16.85 16.85 17.03 16.80 17.28 7,409,940 17.067 2.84%
2008-11-13 0 45.70 45.70 45.75 44.40 47.00 5,376,153 244,405,383 45.461 16.39 16.39 16.40 15.92 16.85 14,993,666 16.301 -8.69%
2008-11-12 0 50.05 50.00 50.05 48.60 51.00 2,700,207 133,415,613 49.409 17.95 17.93 17.95 17.43 18.29 7,530,664 17.716 0.91%
2008-11-11 0 49.60 49.60 49.80 49.50 52.95 2,029,225 103,765,779 51.136 17.78 17.78 17.86 17.75 18.99 5,659,348 18.335 -3.69%
2008-11-10 0 51.50 51.50 51.70 50.60 56.95 4,138,620 215,616,693 52.099 18.47 18.47 18.54 18.14 20.42 11,542,284 18.681 -2.74%
2008-11-07 0 52.95 52.15 52.95 50.30 52.95 5,016,555 258,583,471 51.546 18.99 18.70 18.99 18.04 18.99 13,990,775 18.482 -1.94%
2008-11-06 0 54.00 54.00 54.50 50.10 54.00 2,830,644 147,581,899 52.137 19.36 19.36 19.54 17.96 19.36 7,894,442 18.694 -6.09%
2008-11-05 0 57.50 57.20 57.50 56.10 58.70 3,096,092 178,225,476 57.565 20.62 20.51 20.62 20.12 21.05 8,634,756 20.640 3.51%
2008-11-04 0 55.55 55.25 55.55 53.70 56.30 2,913,616 160,559,197 55.107 19.92 19.81 19.92 19.25 20.19 8,125,845 19.759 -1.68%
2008-11-03 0 56.50 56.50 56.75 54.20 58.80 2,847,740 160,585,520 56.391 20.26 20.26 20.35 19.43 21.08 7,942,122 20.219 5.61%
2008-10-31 0 53.50 53.50 54.20 52.80 56.30 4,343,169 235,713,285 54.272 19.18 19.18 19.43 18.93 20.19 12,112,755 19.460 -3.95%
2008-10-30 0 55.70 55.70 55.95 51.25 60.00 7,527,837 415,119,856 55.145 19.97 19.97 20.06 18.38 21.51 20,994,542 19.773 14.02%
2008-10-29 0 48.85 48.10 48.85 47.10 51.70 4,855,345 237,634,972 48.943 17.52 17.25 17.52 16.89 18.54 13,541,173 17.549 3.72%
2008-10-28 0 47.10 46.75 47.10 41.25 48.50 4,502,155 206,506,140 45.868 16.89 16.76 16.89 14.79 17.39 12,556,154 16.447 14.46%
2008-10-27 0 41.15 40.50 41.15 39.00 49.95 5,565,175 255,984,322 45.998 14.75 14.52 14.75 13.98 17.91 15,520,833 16.493 -13.37%
2008-10-24 0 47.50 47.50 48.00 47.50 51.00 3,858,723 186,953,712 48.450 17.03 17.03 17.21 17.03 18.29 10,761,673 17.372 -4.43%
2008-10-23 0 49.70 49.70 50.00 48.50 52.00 3,905,479 196,696,166 50.364 17.82 17.82 17.93 17.39 18.65 10,892,072 18.059 -3.78%
2008-10-22 0 51.65 51.55 51.65 50.45 53.45 4,953,348 256,107,167 51.704 18.52 18.48 18.52 18.09 19.17 13,814,496 18.539 -1.99%
2008-10-21 0 52.70 52.70 52.90 50.50 55.60 4,180,103 220,249,736 52.690 18.90 18.90 18.97 18.11 19.94 11,657,977 18.893 -4.53%
2008-10-20 0 55.20 55.00 55.20 51.85 56.15 3,047,068 166,037,602 54.491 19.79 19.72 19.79 18.59 20.13 8,498,032 19.538 2.70%
2008-10-17 0 53.75 53.75 54.00 53.75 55.70 3,593,668 195,838,622 54.495 19.27 19.27 19.36 19.27 19.97 10,022,456 19.540 -3.15%
2008-10-16 0 55.50 55.50 55.55 53.00 55.50 3,227,479 174,481,511 54.061 19.90 19.90 19.92 19.00 19.90 9,001,184 19.384 -3.14%
2008-10-15 0 57.30 57.30 57.60 56.70 60.35 3,779,158 222,967,971 58.999 20.55 20.55 20.65 20.33 21.64 10,539,773 21.155 -5.76%
2008-10-14 0 60.80 60.30 60.80 58.95 61.05 6,381,597 379,754,970 59.508 21.80 21.62 21.80 21.14 21.89 17,797,770 21.337 7.61%
2008-10-13 0 56.50 56.00 56.50 50.65 56.50 4,309,481 231,231,912 53.657 20.26 20.08 20.26 18.16 20.26 12,018,802 19.239 10.68%
2008-10-10 0 51.05 51.05 51.25 49.75 51.90 5,360,159 272,647,030 50.865 18.30 18.30 18.38 17.84 18.61 14,949,060 18.238 -8.02%
2008-10-09 0 55.50 55.50 55.60 52.95 55.80 4,327,366 236,571,436 54.669 19.90 19.90 19.94 18.99 20.01 12,068,682 19.602 1.28%
2008-10-08 0 54.80 54.80 55.80 54.80 57.40 6,002,817 335,312,846 55.859 19.65 19.65 20.01 19.65 20.58 16,741,382 20.029 -6.80%
2008-10-06 0 58.80 58.75 58.80 58.50 63.00 4,065,529 242,795,136 59.720 21.08 21.07 21.08 20.98 22.59 11,338,439 21.413 -6.81%
2008-10-03 0 63.10 63.10 63.15 63.05 64.65 3,765,122 241,281,536 64.083 22.63 22.63 22.64 22.61 23.18 10,500,628 22.978 -4.32%
2008-10-02 0 65.95 65.85 65.95 64.50 66.00 4,297,144 280,636,031 65.308 23.65 23.61 23.65 23.13 23.67 11,984,395 23.417 -2.15%
2008-09-30 0 67.40 67.40 68.05 63.90 70.00 6,029,848 404,659,567 67.109 24.17 24.17 24.40 22.91 25.10 16,816,769 24.063 -0.37%
2008-09-29 0 67.65 67.65 67.80 67.50 69.50 3,688,664 252,171,744 68.364 24.26 24.26 24.31 24.20 24.92 10,287,392 24.513 -1.96%
2008-09-26 0 69.00 69.00 69.30 68.85 70.00 1,814,366 125,833,172 69.354 24.74 24.74 24.85 24.69 25.10 5,060,123 24.868 -1.43%
2008-09-25 0 70.00 69.90 70.00 69.65 71.00 1,361,418 95,297,354 69.999 25.10 25.06 25.10 24.97 25.46 3,796,887 25.099 0.00%
2008-09-24 0 70.00 70.00 70.10 69.10 71.50 3,280,165 231,139,011 70.466 25.10 25.10 25.14 24.78 25.64 9,148,121 25.266 0.36%
2008-09-23 0 69.75 69.75 70.10 69.60 72.80 3,216,557 227,105,265 70.605 25.01 25.01 25.14 24.96 26.10 8,970,723 25.316 -3.19%
2008-09-22 0 72.05 72.05 73.00 71.40 73.30 4,074,360 294,004,890 72.160 25.83 25.83 26.17 25.60 26.28 11,363,068 25.874 0.77%
2008-09-19 0 71.50 71.40 71.50 69.25 73.60 8,925,836 631,827,321 70.786 25.64 25.60 25.64 24.83 26.39 24,893,451 25.381 0.99%
2008-09-18 0 70.80 70.65 70.80 68.75 72.00 8,063,026 563,442,297 69.880 25.39 25.33 25.39 24.65 25.82 22,487,142 25.056 -3.01%
2008-09-17 0 73.00 73.00 73.05 73.00 78.00 4,363,726 326,709,135 74.869 26.17 26.17 26.19 26.17 27.97 12,170,087 26.845 -5.62%
2008-09-16 0 77.35 77.00 77.35 73.25 78.00 4,715,215 357,125,879 75.739 27.73 27.61 27.73 26.26 27.97 13,150,362 27.157 -0.96%
2008-09-12 0 79.00 79.00 79.10 78.05 80.70 2,247,692 178,645,810 79.480 28.00 28.00 28.04 27.67 28.61 6,340,873 28.174 0.64%
2008-09-11 0 78.50 78.50 78.55 78.10 80.20 2,900,400 229,361,953 79.079 27.83 27.83 27.84 27.68 28.43 8,182,201 28.032 -1.01%
2008-09-10 0 79.30 79.30 79.70 78.50 80.50 2,479,580 197,824,410 79.781 28.11 28.11 28.25 27.83 28.54 6,995,043 28.281 -2.64%
2008-09-09 0 81.45 81.45 81.55 79.15 82.25 4,021,182 324,350,978 80.661 28.87 28.87 28.91 28.06 29.16 11,343,994 28.592 0.99%
2008-09-08 0 80.65 80.40 80.65 77.10 81.30 4,104,617 327,581,945 79.808 28.59 28.50 28.59 27.33 28.82 11,579,369 28.290 4.67%
2008-09-05 0 77.05 77.05 77.15 75.80 78.20 3,570,757 273,376,281 76.560 27.31 27.31 27.35 26.87 27.72 10,073,318 27.139 -1.28%
2008-09-04 0 78.05 78.05 78.75 78.00 79.90 3,242,557 255,906,317 78.921 27.67 27.67 27.92 27.65 28.32 9,147,447 27.976 -1.08%
2008-09-03 0 78.90 78.90 79.00 78.10 79.55 2,148,986 169,230,965 78.749 27.97 27.97 28.00 27.68 28.20 6,062,418 27.915 -1.37%
2008-09-02 0 80.00 79.75 80.00 77.55 80.00 3,058,754 240,914,359 78.762 28.36 28.27 28.36 27.49 28.36 8,628,927 27.919 3.23%
2008-09-01 0 77.50 77.50 77.55 77.30 78.20 937,850 72,811,105 77.636 27.47 27.47 27.49 27.40 27.72 2,645,731 27.520 -1.27%
2008-08-29 0 78.50 78.40 78.50 77.50 79.40 2,269,398 178,613,569 78.705 27.83 27.79 27.83 27.47 28.15 6,402,107 27.899 1.29%
2008-08-28 0 77.50 77.50 77.55 76.80 79.00 1,567,900 121,352,300 77.398 27.47 27.47 27.49 27.22 28.00 4,423,139 27.436 -0.64%
2008-08-27 0 78.00 78.00 78.10 77.20 78.85 3,312,341 258,493,608 78.040 27.65 27.65 27.68 27.37 27.95 9,344,311 27.663 -0.32%
2008-08-26 0 78.25 78.25 78.65 77.10 79.30 1,413,876 110,642,116 78.254 27.74 27.74 27.88 27.33 28.11 3,988,628 27.739 -0.76%
2008-08-25 0 78.85 78.75 78.85 76.30 78.95 2,869,775 224,734,964 78.311 27.95 27.92 27.95 27.05 27.99 8,095,806 27.759 3.75%
2008-08-21 0 76.00 76.00 76.15 75.90 78.50 3,693,511 282,770,245 76.559 26.94 26.94 26.99 26.90 27.83 10,419,615 27.138 -2.81%
2008-08-20 0 78.20 77.90 78.20 76.55 78.40 6,223,325 480,550,223 77.218 27.72 27.61 27.72 27.14 27.79 17,556,371 27.372 -0.38%
2008-08-19 0 78.50 78.50 78.60 78.35 80.30 3,131,430 248,144,506 79.243 27.83 27.83 27.86 27.77 28.46 8,833,951 28.090 -3.09%
2008-08-18 0 81.00 81.00 81.05 80.05 82.80 3,839,925 311,525,404 81.128 28.71 28.71 28.73 28.38 29.35 10,832,657 28.758 -2.00%
2008-08-15 0 82.65 82.60 82.65 81.40 82.70 3,685,491 302,731,228 82.141 29.30 29.28 29.30 28.85 29.32 10,396,990 29.117 1.54%
2008-08-14 0 81.40 81.40 81.60 80.70 82.15 2,829,075 230,724,499 81.555 28.85 28.85 28.93 28.61 29.12 7,980,989 28.909 0.12%
2008-08-13 0 81.30 81.30 81.70 80.00 82.50 2,166,609 176,856,715 81.628 28.82 28.82 28.96 28.36 29.24 6,112,133 28.935 -0.49%
2008-08-12 0 81.70 81.65 81.70 79.45 84.00 6,229,758 510,360,783 81.923 28.96 28.94 28.96 28.16 29.78 17,574,519 29.040 2.77%
2008-08-11 0 79.50 79.50 79.55 77.50 80.35 2,568,993 204,584,506 79.636 28.18 28.18 28.20 27.47 28.48 7,247,282 28.229 1.73%
2008-08-08 0 78.15 78.15 78.40 77.80 79.00 3,934,450 308,283,857 78.355 27.70 27.70 27.79 27.58 28.00 11,099,318 27.775 -1.08%
2008-08-07 0 79.00 79.00 79.15 77.70 79.50 4,409,841 346,420,876 78.556 28.00 28.00 28.06 27.54 28.18 12,440,424 27.846 0.00%
2008-08-05 0 79.00 79.00 79.20 78.70 80.35 3,560,837 283,123,975 79.511 28.00 28.00 28.07 27.90 28.48 10,045,333 28.185 -3.78%
2008-08-04 0 82.10 82.10 82.15 81.55 83.80 2,662,841 218,816,048 82.174 29.10 29.10 29.12 28.91 29.71 7,512,033 29.129 -2.96%
2008-08-01 0 84.60 84.25 84.60 81.80 84.70 2,392,774 199,164,341 83.236 29.99 29.86 29.99 29.00 30.02 6,750,158 29.505 0.77%
2008-07-31 0 83.95 83.95 84.55 83.95 85.50 1,697,550 143,477,614 84.520 29.76 29.76 29.97 29.76 30.31 4,788,890 29.961 -0.30%
2008-07-30 0 84.20 84.20 84.25 83.75 84.75 2,264,849 190,928,928 84.301 29.85 29.85 29.86 29.69 30.04 6,389,274 29.883 1.45%
2008-07-29 0 83.00 83.00 83.10 82.25 83.65 2,199,000 182,326,650 82.913 29.42 29.42 29.46 29.16 29.65 6,203,510 29.391 -1.72%
2008-07-28 0 84.45 84.40 84.45 83.70 85.00 1,129,375 95,177,452 84.274 29.94 29.92 29.94 29.67 30.13 3,186,034 29.873 -0.41%
2008-07-25 0 84.80 84.80 84.90 83.55 85.55 2,846,640 241,661,212 84.893 30.06 30.06 30.10 29.62 30.33 8,030,541 30.093 -0.47%
2008-07-24 0 85.20 85.15 85.20 84.65 85.80 3,384,587 288,531,664 85.249 30.20 30.18 30.20 30.01 30.41 9,548,122 30.219 0.77%
2008-07-23 0 84.55 84.55 84.60 81.65 85.00 4,422,539 370,591,138 83.796 29.97 29.97 29.99 28.94 30.13 12,476,246 29.704 3.81%
2008-07-22 0 81.45 81.40 81.45 80.40 82.10 1,270,200 103,571,115 81.539 28.87 28.85 28.87 28.50 29.10 3,583,310 28.904 0.31%
2008-07-21 0 81.20 81.20 81.25 80.10 81.30 2,292,684 185,523,941 80.920 28.78 28.78 28.80 28.39 28.82 6,467,798 28.684 4.04%
2008-07-18 0 78.05 78.05 78.60 77.50 79.00 2,845,194 222,196,006 78.095 27.67 27.67 27.86 27.47 28.00 8,026,462 27.683 -1.51%
2008-07-17 0 79.25 79.15 79.25 79.25 80.25 3,300,065 263,031,387 79.705 28.09 28.06 28.09 28.09 28.45 9,309,680 28.254 1.28%
2008-07-16 0 78.25 77.95 78.25 76.00 78.40 2,881,783 224,071,572 77.754 27.74 27.63 27.74 26.94 27.79 8,129,682 27.562 0.90%
2008-07-15 0 77.55 77.55 77.60 77.05 78.60 3,212,862 249,949,096 77.796 27.49 27.49 27.51 27.31 27.86 9,063,675 27.577 -1.84%
2008-07-14 0 79.00 78.90 79.00 78.20 80.00 1,525,141 120,383,521 78.933 28.00 27.97 28.00 27.72 28.36 4,302,514 27.980 -0.50%
2008-07-11 0 79.40 79.40 79.45 77.95 79.75 1,771,116 139,868,957 78.972 28.15 28.15 28.16 27.63 28.27 4,996,424 27.994 0.89%
2008-07-10 0 78.70 78.70 79.15 78.00 79.40 1,662,624 131,195,743 78.909 27.90 27.90 28.06 27.65 28.15 4,690,361 27.971 0.64%
2008-07-09 0 78.20 78.20 78.80 77.50 79.80 1,976,668 155,100,893 78.466 27.72 27.72 27.93 27.47 28.29 5,576,298 27.814 0.64%
2008-07-08 0 77.70 77.70 77.90 77.70 80.80 2,773,624 218,533,945 78.790 27.54 27.54 27.61 27.54 28.64 7,824,559 27.929 -2.20%
2008-07-07 0 79.45 79.45 79.65 77.50 79.80 2,537,760 201,622,498 79.449 28.16 28.16 28.23 27.47 28.29 7,159,172 28.163 2.65%
2008-07-04 0 77.40 77.25 77.40 76.15 78.80 2,042,830 158,253,076 77.468 27.44 27.38 27.44 26.99 27.93 5,762,945 27.460 2.52%
2008-07-03 0 75.50 75.50 75.60 73.00 78.30 6,403,310 487,380,369 76.114 26.76 26.76 26.80 25.88 27.76 18,064,119 26.981 0.40%
2008-07-02 0 75.20 75.20 75.30 74.20 79.70 11,869,663 906,004,946 76.329 26.66 26.66 26.69 26.30 28.25 33,485,027 27.057 -5.71%
2008-06-30 0 79.75 79.75 79.95 79.00 80.50 3,952,992 314,826,401 79.643 28.27 28.27 28.34 28.00 28.54 11,151,626 28.231 -0.93%
2008-06-27 0 80.50 80.50 81.00 80.00 81.40 3,788,138 304,568,062 80.400 28.54 28.54 28.71 28.36 28.85 10,686,563 28.500 -1.77%
2008-06-26 0 81.95 81.95 82.00 81.90 82.85 4,363,000 359,143,200 82.316 29.05 29.05 29.07 29.03 29.37 12,308,283 29.179 -1.09%
2008-06-25 0 82.85 82.70 82.85 82.50 84.00 2,597,227 216,166,643 83.230 29.37 29.32 29.37 29.24 29.78 7,326,932 29.503 -0.18%
2008-06-24 0 83.00 82.95 83.00 82.55 83.40 3,360,736 278,588,221 82.895 29.42 29.40 29.42 29.26 29.56 9,480,837 29.384 -1.78%
2008-06-23 0 84.50 84.50 84.55 82.50 84.75 2,081,800 174,065,469 83.613 29.95 29.95 29.97 29.24 30.04 5,872,882 29.639 -0.12%
2008-06-20 0 84.60 84.60 84.65 84.50 85.95 2,091,885 177,912,211 85.049 29.99 29.99 30.01 29.95 30.47 5,901,332 30.148 -0.24%
2008-06-19 0 84.80 84.80 85.15 84.80 86.00 2,461,876 209,546,084 85.116 30.06 30.06 30.18 30.06 30.48 6,945,099 30.172 -1.68%
2008-06-18 0 86.25 86.15 86.25 85.10 86.95 3,182,249 273,685,755 86.004 30.57 30.54 30.57 30.17 30.82 8,977,314 30.486 0.23%
2008-06-17 0 86.05 86.00 86.05 85.25 86.20 1,812,415 155,423,211 85.755 30.50 30.48 30.50 30.22 30.56 5,112,931 30.398 -0.23%
2008-06-16 0 86.25 86.15 86.25 85.60 87.95 3,182,118 274,223,570 86.176 30.57 30.54 30.57 30.34 31.18 8,976,945 30.548 1.47%
2008-06-13 0 85.00 85.00 85.50 85.00 88.80 4,105,049 353,339,139 86.074 30.13 30.13 30.31 30.13 31.48 11,580,588 30.511 -3.74%
2008-06-12 0 88.30 88.30 88.40 85.00 88.30 5,745,011 496,530,588 86.428 31.30 31.30 31.34 30.13 31.30 16,207,018 30.637 -1.01%
2008-06-11 0 89.20 89.15 89.20 88.80 90.30 2,583,276 230,344,338 89.168 31.62 31.60 31.62 31.48 32.01 7,287,576 31.608 -0.11%
2008-06-10 0 89.30 89.30 89.45 89.20 90.25 2,949,466 263,944,497 89.489 31.65 31.65 31.71 31.62 31.99 8,320,619 31.722 -2.93%
2008-06-06 0 92.00 92.00 92.15 92.00 93.15 2,568,476 237,980,502 92.654 32.61 32.61 32.67 32.61 33.02 7,245,824 32.844 0.55%
2008-06-05 0 91.50 91.40 91.50 89.85 92.00 2,292,958 209,491,211 91.363 32.43 32.40 32.43 31.85 32.61 6,468,571 32.386 1.10%
2008-06-04 0 90.50 90.50 90.65 89.90 91.50 3,516,804 318,354,373 90.524 32.08 32.08 32.13 31.87 32.43 9,921,114 32.089 0.78%
2008-06-03 0 89.80 89.80 89.95 89.30 90.95 3,325,674 300,645,196 90.401 31.83 31.83 31.89 31.65 32.24 9,381,925 32.045 -1.10%
2008-06-02 0 90.80 90.65 90.80 89.20 91.15 5,725,169 518,755,533 90.610 32.19 32.13 32.19 31.62 32.31 16,151,043 32.119 1.97%
2008-05-30 0 89.05 89.05 89.20 88.80 89.80 2,732,362 243,544,229 89.133 31.57 31.57 31.62 31.48 31.83 7,708,156 31.596 -1.11%
2008-05-29 0 90.05 89.60 90.05 89.00 91.70 2,293,497 205,962,472 89.803 31.92 31.76 31.92 31.55 32.51 6,470,092 31.833 0.84%
2008-05-28 0 89.30 89.30 89.45 89.10 90.50 2,247,610 201,693,160 89.737 31.65 31.65 31.71 31.58 32.08 6,340,642 31.810 -0.50%
2008-05-27 0 89.75 89.75 89.90 89.50 90.55 1,581,530 142,345,518 90.005 31.81 31.81 31.87 31.73 32.10 4,461,590 31.905 0.28%
2008-05-26 0 89.50 89.50 89.55 88.75 90.15 2,111,856 188,647,580 89.328 31.73 31.73 31.74 31.46 31.96 5,957,672 31.665 -0.56%
2008-05-23 0 90.00 89.75 90.00 89.55 91.35 3,990,697 360,396,317 90.309 31.90 31.81 31.90 31.74 32.38 11,257,994 32.012 -1.15%
2008-05-22 0 91.05 90.80 91.00 89.50 91.40 3,614,478 325,988,797 90.190 32.28 32.19 32.26 31.73 32.40 10,196,658 31.970 -1.41%
2008-05-21 0 92.35 92.35 92.45 91.50 92.90 2,538,604 233,490,087 91.976 32.74 32.74 32.77 32.43 32.93 7,161,553 32.603 0.65%
2008-05-20 0 91.75 91.70 91.90 91.40 92.80 5,937,159 545,281,744 91.842 32.52 32.51 32.58 32.40 32.90 16,749,079 32.556 -2.13%
2008-05-19 0 93.75 93.70 93.75 93.00 95.40 4,136,840 389,889,277 94.248 33.23 33.21 33.23 32.97 33.82 11,670,272 33.409 -1.63%
2008-05-16 0 95.30 95.15 95.30 94.90 96.60 2,585,297 248,339,392 96.058 33.78 33.73 33.78 33.64 34.24 7,293,277 34.050 -0.10%
2008-05-15 0 95.40 94.90 95.40 93.05 98.30 4,298,490 410,577,160 95.517 33.82 33.64 33.82 32.98 34.85 12,126,297 33.858 -0.10%
2008-05-14 0 95.50 95.35 95.60 92.70 96.00 2,715,754 255,169,662 93.959 33.85 33.80 33.89 32.86 34.03 7,661,304 33.306 0.74%
2008-05-13 0 94.80 94.80 94.85 93.90 96.30 2,722,877 259,269,448 95.219 33.60 33.60 33.62 33.29 34.14 7,681,398 33.753 0.96%
2008-05-09 0 93.90 93.90 94.00 92.80 96.85 2,274,216 213,088,923 93.698 33.29 33.29 33.32 32.90 34.33 6,415,699 33.214 -1.05%
2008-05-08 0 94.90 94.90 95.05 94.05 95.50 3,050,319 289,388,406 94.872 33.64 33.64 33.69 33.34 33.85 8,605,132 33.630 -1.25%
2008-05-07 0 96.10 96.10 96.30 95.60 97.85 6,936,680 673,363,083 97.073 34.07 34.07 34.14 33.89 34.69 19,568,788 34.410 -0.52%
2008-05-06 0 96.60 96.60 96.65 95.35 96.60 3,743,071 359,630,666 96.079 34.24 34.24 34.26 33.80 34.24 10,559,426 34.058 1.15%
2008-05-05 0 95.50 94.95 95.50 94.50 96.05 5,022,347 479,188,468 95.411 33.85 33.66 33.85 33.50 34.05 14,168,340 33.821 1.43%
2008-05-02 0 94.15 94.10 94.15 92.50 94.45 6,782,469 636,370,470 93.826 33.37 33.36 33.37 32.79 33.48 19,133,749 33.259 3.29%
2008-04-30 0 91.15 91.05 91.10 90.15 92.10 5,718,302 523,101,894 91.479 32.31 32.28 32.29 31.96 32.65 16,131,671 32.427 1.71%
2008-04-29 0 91.95 91.90 91.95 90.95 92.40 6,510,205 597,647,133 91.802 31.77 31.75 31.77 31.42 31.92 18,843,159 31.717 0.99%
2008-04-28 0 91.05 91.00 91.20 90.20 91.50 3,431,361 313,086,450 91.243 31.46 31.44 31.51 31.16 31.61 9,931,743 31.524 0.77%
2008-04-25 0 90.35 90.30 90.45 89.85 91.20 3,953,949 358,234,266 90.602 31.22 31.20 31.25 31.04 31.51 11,444,323 31.302 1.06%
2008-04-24 0 89.40 89.15 89.20 88.95 91.50 7,417,021 666,876,677 89.912 30.89 30.80 30.82 30.73 31.61 21,467,851 31.064 1.13%
2008-04-23 0 88.40 88.35 88.40 87.50 88.60 4,873,459 429,786,755 88.189 30.54 30.52 30.54 30.23 30.61 14,105,756 30.469 0.63%
2008-04-22 0 87.85 87.80 87.90 87.00 88.20 4,915,481 432,759,837 88.040 30.35 30.33 30.37 30.06 30.47 14,227,385 30.417 -0.73%
2008-04-21 0 88.50 88.40 88.45 88.00 89.50 3,452,867 306,498,955 88.767 30.58 30.54 30.56 30.40 30.92 9,993,990 30.668 1.72%
2008-04-18 0 87.00 86.95 87.00 86.85 87.55 3,934,340 342,358,900 87.018 30.06 30.04 30.06 30.01 30.25 11,387,567 30.064 -0.06%
2008-04-17 0 87.05 87.00 87.05 86.90 87.90 4,273,515 372,841,275 87.245 30.08 30.06 30.08 30.02 30.37 12,369,276 30.143 0.52%
2008-04-16 0 86.60 86.45 86.50 85.85 88.85 6,863,823 596,485,379 86.903 29.92 29.87 29.89 29.66 30.70 19,866,672 30.024 -1.59%
2008-04-15 0 88.00 87.95 88.00 87.80 90.50 3,350,734 296,092,627 88.366 30.40 30.39 30.40 30.33 31.27 9,698,376 30.530 -1.68%
2008-04-14 0 89.50 89.45 89.50 88.55 90.50 3,152,865 280,279,984 88.897 30.92 30.90 30.92 30.59 31.27 9,125,663 30.713 -2.08%
2008-04-11 0 91.40 91.10 91.40 90.40 92.00 3,259,303 297,811,025 91.373 31.58 31.47 31.58 31.23 31.79 9,433,738 31.569 0.99%
2008-04-10 0 90.50 90.40 90.45 89.65 92.20 3,969,312 359,272,450 90.513 31.27 31.23 31.25 30.97 31.85 11,488,790 31.272 -0.71%
2008-04-09 0 91.15 91.15 91.75 90.50 92.40 5,479,232 502,101,109 91.637 31.49 31.49 31.70 31.27 31.92 15,859,108 31.660 0.39%
2008-04-08 0 90.80 90.90 90.95 89.95 91.05 2,592,684 235,098,599 90.678 31.37 31.41 31.42 31.08 31.46 7,504,273 31.329 0.17%
2008-04-07 0 90.65 90.55 90.60 90.10 91.95 3,150,992 285,371,567 90.566 31.32 31.28 31.30 31.13 31.77 9,120,242 31.290 0.61%
2008-04-03 0 90.10 90.05 90.45 88.50 90.65 2,929,622 263,290,509 89.872 31.13 31.11 31.25 30.58 31.32 8,479,508 31.050 0.67%
2008-04-02 0 89.50 89.80 89.85 88.70 90.60 3,130,034 280,782,585 89.706 30.92 31.03 31.04 30.65 31.30 9,059,581 30.993 1.42%
2008-04-01 0 88.25 88.00 88.20 87.35 90.00 5,198,393 458,922,740 88.282 30.49 30.40 30.47 30.18 31.09 15,046,246 30.501 0.51%
2008-03-31 0 87.80 87.10 87.80 86.45 88.70 3,546,300 309,438,460 87.257 30.33 30.09 30.33 29.87 30.65 10,264,423 30.147 -1.07%
2008-03-28 0 88.75 88.85 89.00 86.30 89.00 4,887,152 428,521,332 87.683 30.66 30.70 30.75 29.82 30.75 14,145,389 30.294 3.08%
2008-03-27 0 86.10 86.00 86.10 85.00 87.50 3,989,122 343,520,958 86.114 29.75 29.71 29.75 29.37 30.23 11,546,128 29.752 -2.05%
2008-03-26 0 87.90 87.40 88.00 86.30 89.10 2,590,850 226,729,127 87.511 30.37 30.20 30.40 29.82 30.78 7,498,965 30.235 1.21%
2008-03-25 0 86.85 86.80 87.00 84.05 87.90 5,605,028 483,593,293 86.278 30.01 29.99 30.06 29.04 30.37 16,223,212 29.809 2.24%
2008-03-20 0 84.95 85.00 85.15 82.00 86.00 4,761,331 401,831,035 84.395 29.35 29.37 29.42 28.33 29.71 13,781,213 29.158 -0.41%
2008-03-19 0 85.30 84.90 85.30 84.55 87.60 4,362,423 375,709,731 86.124 29.47 29.33 29.47 29.21 30.27 12,626,612 29.755 1.25%
2008-03-18 0 84.25 84.20 84.25 82.05 85.80 4,043,310 337,483,691 83.467 29.11 29.09 29.11 28.35 29.64 11,702,970 28.837 2.87%
2008-03-17 0 81.90 81.90 81.95 81.50 85.10 4,775,166 394,026,876 82.516 28.30 28.30 28.31 28.16 29.40 13,821,257 28.509 -5.48%
2008-03-14 0 86.65 86.40 86.90 85.40 89.70 4,089,611 356,448,386 87.159 29.94 29.85 30.02 29.51 30.99 11,836,984 30.113 -1.48%
2008-03-13 0 87.95 87.90 88.20 87.70 89.90 4,211,382 372,325,969 88.409 30.39 30.37 30.47 30.30 31.06 12,189,438 30.545 -2.60%
2008-03-12 0 90.30 89.90 90.50 88.50 92.95 4,667,529 420,986,459 90.195 31.20 31.06 31.27 30.58 32.11 13,509,712 31.162 -0.93%
2008-03-11 0 91.15 90.75 91.10 87.15 91.45 6,327,861 564,963,788 89.282 31.49 31.35 31.47 30.11 31.60 18,315,382 30.846 4.35%
2008-03-10 0 87.35 87.45 87.50 84.55 87.45 6,546,367 563,127,689 86.021 30.18 30.21 30.23 29.21 30.21 18,947,827 29.720 2.58%
2008-03-07 0 85.15 85.05 85.10 84.95 88.80 5,671,200 492,731,849 86.883 29.42 29.38 29.40 29.35 30.68 16,414,740 30.018 -5.70%
2008-03-06 0 90.30 90.10 90.30 90.05 92.25 3,420,229 312,135,508 91.262 31.20 31.13 31.20 31.11 31.87 9,899,522 31.530 -0.22%
2008-03-05 0 90.50 90.10 90.50 87.75 91.50 4,337,557 389,181,942 89.724 31.27 31.13 31.27 30.32 31.61 12,554,640 30.999 3.19%
2008-03-04 0 87.70 87.50 87.60 87.50 89.40 3,500,828 309,129,933 88.302 30.30 30.23 30.27 30.23 30.89 10,132,808 30.508 -0.68%
2008-03-03 0 88.30 88.10 88.30 86.00 88.55 4,472,673 392,534,809 87.763 30.51 30.44 30.51 29.71 30.59 12,945,720 30.322 -2.16%
2008-02-29 0 90.25 90.60 90.65 89.55 92.00 6,208,876 559,944,179 90.184 31.18 31.30 31.32 30.94 31.79 17,970,992 31.158 -2.59%
2008-02-28 0 92.65 92.65 92.70 91.00 93.30 2,460,204 227,178,751 92.341 32.01 32.01 32.03 31.44 32.23 7,120,823 31.903 -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 32.04 31.92 32.04 31.20 32.34 49,249,327 30.703 1.26%
2008-02-26 0 91.60 91.60 91.65 90.20 92.70 4,040,620 368,545,532 91.210 31.65 31.65 31.66 31.16 32.03 11,695,184 31.513 0.66%
2008-02-25 0 91.00 91.00 91.10 90.15 92.50 2,883,786 263,552,153 91.391 31.44 31.44 31.47 31.15 31.96 8,346,840 31.575 -0.55%
2008-02-22 0 91.50 91.50 91.70 91.10 93.50 7,107,030 652,066,661 91.750 31.61 31.61 31.68 31.47 32.30 20,570,612 31.699 -3.43%
2008-02-21 0 94.75 94.80 95.45 94.70 96.70 2,261,510 216,134,536 95.571 32.74 32.75 32.98 32.72 33.41 6,545,722 33.019 -0.32%
2008-02-20 0 95.05 95.00 95.05 94.45 98.50 4,214,368 401,198,526 95.198 32.84 32.82 32.84 32.63 34.03 12,198,081 32.890 -1.96%
2008-02-19 0 96.95 96.75 96.80 96.35 97.30 2,435,076 235,961,038 96.901 33.50 33.43 33.44 33.29 33.62 7,048,092 33.479 1.47%
2008-02-18 0 95.55 95.20 95.30 95.00 97.20 2,904,509 277,609,703 95.579 33.01 32.89 32.93 32.82 33.58 8,406,821 33.022 -1.24%
2008-02-15 0 96.75 96.50 96.95 94.90 97.00 4,169,153 398,718,863 95.635 33.43 33.34 33.50 32.79 33.51 12,067,211 33.042 0.57%
2008-02-14 0 96.20 96.00 96.20 95.25 97.50 6,173,065 590,778,699 95.703 33.24 33.17 33.24 32.91 33.69 17,867,340 33.065 1.00%
2008-02-13 0 95.25 95.15 95.25 95.00 98.80 6,703,830 645,855,786 96.341 32.91 32.87 32.91 32.82 34.13 19,403,588 33.285 -2.56%
2008-02-12 0 97.75 97.55 97.70 96.40 98.95 4,356,089 423,732,763 97.274 33.77 33.70 33.75 33.31 34.19 12,608,279 33.608 -0.56%
2008-02-11 0 98.30 98.00 98.30 97.90 99.15 2,699,389 265,021,599 98.178 33.96 33.86 33.96 33.82 34.26 7,813,121 33.920 -0.10%
2008-02-06 0 98.40 98.10 98.45 97.00 98.50 6,196,228 609,188,373 98.316 34.00 33.89 34.01 33.51 34.03 17,934,383 33.968 -5.20%
2008-02-05 0 103.8 103.7 103.8 101.0 104.0 3,686,694 380,763,833 103.28 35.86 35.83 35.86 34.89 35.93 10,670,780 35.683 0.00%
2008-02-04 0 103.8 104.0 104.4 101.0 105.4 3,405,763 352,226,470 103.42 35.86 35.93 36.07 34.89 36.42 9,857,652 35.731 0.58%
2008-02-01 0 103.2 102.5 103.2 101.3 107.9 3,675,326 378,623,928 103.02 35.66 35.41 35.66 35.00 37.28 10,637,876 35.592 -2.64%
2008-01-31 0 106.0 106.1 106.4 102.2 107.8 5,746,487 604,578,933 105.21 36.62 36.66 36.76 35.31 37.24 16,632,651 36.349 2.22%
2008-01-30 0 103.7 103.6 103.9 103.1 105.9 5,176,032 540,065,514 104.34 35.83 35.79 35.90 35.62 36.59 14,981,525 36.049 -0.19%
2008-01-29 0 103.9 103.0 104.2 102.4 104.2 4,861,433 501,454,136 103.15 35.90 35.59 36.00 35.38 36.00 14,070,948 35.638 2.77%
2008-01-28 0 101.1 101.0 101.6 100.6 104.2 4,768,945 484,266,470 101.55 34.93 34.89 35.10 34.76 36.00 13,803,251 35.084 -3.25%
2008-01-25 0 104.5 105.1 105.2 99.85 105.2 6,323,441 648,580,243 102.57 36.10 36.31 36.35 34.50 36.35 18,302,589 35.437 9.48%
2008-01-24 0 95.45 95.30 95.45 95.30 100.2 5,942,330 585,390,867 98.512 32.98 32.93 32.98 32.93 34.62 17,199,500 34.035 -4.65%
2008-01-23 0 100.1 99.50 99.75 95.00 100.9 7,523,932 739,340,964 98.265 34.58 34.38 34.46 32.82 34.86 21,777,294 33.950 8.22%
2008-01-22 0 92.50 92.50 92.65 92.35 97.00 5,677,000 537,395,517 94.662 31.96 31.96 32.01 31.91 33.51 16,431,528 32.705 -5.27%
2008-01-21 0 97.65 97.50 97.60 97.20 99.50 7,220,370 708,983,471 98.192 33.74 33.69 33.72 33.58 34.38 20,898,663 33.925 -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 35.17 35.00 35.24 33.93 35.24 28,961,875 34.539 -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 35.52 35.52 35.59 33.62 36.28 34,194,681 35.076 -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 36.62 36.55 36.59 36.42 38.14 34,245,455 37.288 -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 38.32 38.25 38.32 37.31 38.94 27,931,722 38.515 4.03%
2008-01-14 0 106.6 106.5 106.6 105.7 109.4 6,706,679 722,560,638 107.74 36.83 36.80 36.83 36.52 37.80 19,411,834 37.223 1.23%
2008-01-11 0 105.3 104.9 105.0 104.4 108.0 2,750,103 291,458,775 105.98 36.38 36.24 36.28 36.07 37.31 7,959,907 36.616 -0.47%
2008-01-10 0 105.8 105.5 105.7 104.2 108.6 3,941,867 420,767,308 106.74 36.55 36.45 36.52 36.00 37.52 11,409,353 36.879 -3.82%
2008-01-09 0 110.0 109.2 110.5 106.3 111.6 4,616,285 502,087,148 108.76 38.00 37.73 38.18 36.73 38.56 13,361,391 37.577 1.48%
2008-01-08 0 108.4 108.4 108.5 108.2 113.0 5,141,538 567,924,309 110.46 37.45 37.45 37.49 37.38 39.04 14,881,685 38.163 -3.04%
2008-01-07 0 111.8 111.8 111.9 104.0 112.0 3,129,636 337,194,613 107.74 38.63 38.63 38.66 35.93 38.70 9,058,429 37.224 3.61%
2008-01-04 0 107.9 108.2 108.5 104.5 109.6 3,572,912 385,020,614 107.76 37.28 37.38 37.49 36.10 37.87 10,341,449 37.231 3.45%
2008-01-03 0 104.3 104.1 104.2 104.2 106.3 2,060,670 217,287,143 105.44 36.04 35.97 36.00 36.00 36.73 5,964,410 36.431 -3.69%
2008-01-02 0 108.3 107.6 108.3 105.0 108.4 1,715,190 184,142,612 107.36 37.42 37.18 37.42 36.28 37.45 4,964,452 37.092 0.74%
2007-12-31 0 107.5 107.4 107.6 102.6 107.6 1,689,735 178,947,185 105.90 37.14 37.11 37.18 35.45 37.18 4,890,775 36.589 4.78%
2007-12-28 0 102.6 102.2 102.7 100.1 103.5 1,912,869 194,245,171 101.55 35.45 35.31 35.48 34.58 35.76 5,536,614 35.084 -0.77%
2007-12-27 0 103.4 103.4 103.7 103.0 106.5 1,733,900 181,070,130 104.43 35.72 35.72 35.83 35.59 36.80 5,018,606 36.080 -1.24%
2007-12-24 0 104.7 104.5 104.6 104.0 106.2 1,342,424 140,701,429 104.81 36.17 36.10 36.14 35.93 36.69 3,885,517 36.212 1.36%
2007-12-21 0 103.3 102.6 102.7 100.5 104.5 2,884,400 298,109,563 103.35 35.69 35.45 35.48 34.72 36.10 8,348,617 35.708 2.79%
2007-12-20 0 100.5 101.2 101.3 100.0 102.4 1,638,544 165,190,760 100.82 34.72 34.96 35.00 34.55 35.38 4,742,607 34.831 -0.89%
2007-12-19 0 101.4 100.4 101.8 99.30 102.7 2,818,409 284,455,239 100.93 35.03 34.69 35.17 34.31 35.48 8,157,613 34.870 1.40%
2007-12-18 0 100.0 100.8 100.9 97.50 101.9 3,590,884 359,456,783 100.10 34.55 34.83 34.86 33.69 35.21 10,393,467 34.585 -1.86%
2007-12-17 0 101.9 101.9 102.2 100.1 104.0 4,406,697 448,782,211 101.84 35.21 35.21 35.31 34.58 35.93 12,754,759 35.185 -2.49%
2007-12-14 0 104.5 104.3 104.7 103.0 105.3 2,670,931 278,005,109 104.09 36.10 36.04 36.17 35.59 36.38 7,730,752 35.961 -0.76%
2007-12-13 0 105.3 105.3 105.4 103.6 109.0 4,153,370 437,806,386 105.41 36.38 36.38 36.42 35.79 37.66 12,021,528 36.419 -2.32%
2007-12-12 0 107.8 107.6 107.9 105.9 110.1 4,413,629 475,917,542 107.83 37.24 37.18 37.28 36.59 38.04 12,774,823 37.254 -2.53%
2007-12-11 0 110.6 111.3 111.4 104.0 111.3 6,164,232 669,041,237 108.54 38.21 38.45 38.49 35.93 38.45 17,841,774 37.499 7.17%
2007-12-10 0 103.2 103.3 103.6 102.0 104.8 4,778,152 494,690,195 103.53 35.66 35.69 35.79 35.24 36.21 13,829,899 35.770 0.10%
2007-12-07 0 103.1 102.9 103.0 103.0 110.9 4,822,359 515,772,388 106.95 35.62 35.55 35.59 35.59 38.32 13,957,852 36.952 -5.41%
2007-12-06 0 109.0 108.9 109.0 108.1 115.0 4,845,587 536,867,502 110.80 37.66 37.62 37.66 37.35 39.73 14,025,083 38.279 -2.50%
2007-12-05 0 111.8 111.8 112.0 106.3 113.4 6,318,406 700,412,187 110.85 38.63 38.63 38.70 36.73 39.18 18,288,016 38.299 4.00%
2007-12-04 0 107.5 106.8 107.6 103.0 107.6 5,007,683 531,402,371 106.12 37.14 36.90 37.18 35.59 37.18 14,494,255 36.663 3.27%
2007-12-03 0 104.1 104.8 105.1 102.9 108.2 6,561,130 696,208,718 106.11 35.97 36.21 36.31 35.55 37.38 18,990,557 36.661 -0.67%
2007-11-30 0 104.8 104.7 104.8 102.8 107.1 5,289,342 553,491,390 104.64 36.21 36.17 36.21 35.52 37.00 15,309,489 36.153 1.06%
2007-11-29 0 103.7 103.8 103.9 99.50 103.9 8,280,549 844,913,750 102.04 35.83 35.86 35.90 34.38 35.90 23,967,249 35.253 6.85%
2007-11-28 0 97.05 97.15 97.20 95.35 98.00 4,020,932 387,817,397 96.450 33.53 33.56 33.58 32.94 33.86 11,638,199 33.323 -1.07%
2007-11-27 0 98.10 97.25 98.10 96.40 98.30 3,199,315 311,141,612 97.253 33.89 33.60 33.89 33.31 33.96 9,260,108 33.600 -1.31%
2007-11-26 0 99.40 100.1 100.4 94.90 100.4 3,908,322 383,560,275 98.139 34.34 34.58 34.69 32.79 34.69 11,312,260 33.907 5.02%
2007-11-23 0 94.65 94.60 94.75 92.30 94.80 1,913,700 179,580,925 93.840 32.70 32.68 32.74 31.89 32.75 5,539,020 32.421 2.66%
2007-11-22 0 92.20 92.15 92.25 92.05 94.30 4,247,624 393,889,804 92.732 31.85 31.84 31.87 31.80 32.58 12,294,337 32.038 -2.07%
2007-11-21 0 94.15 94.00 94.05 94.00 96.00 4,298,781 405,809,353 94.401 32.53 32.48 32.49 32.48 33.17 12,442,406 32.615 -2.44%
2007-11-20 0 96.50 96.15 96.90 94.05 97.00 4,227,456 402,428,894 95.194 33.34 33.22 33.48 32.49 33.51 12,235,963 32.889 -0.92%
2007-11-19 0 97.40 97.35 97.45 95.95 97.85 3,054,846 297,420,381 97.360 33.65 33.63 33.67 33.15 33.81 8,841,957 33.637 1.56%
2007-11-16 0 95.90 95.80 95.90 95.75 98.80 4,766,017 459,789,280 96.472 33.13 33.10 33.13 33.08 34.13 13,794,776 33.331 -3.91%
2007-11-15 0 99.80 99.00 99.80 98.55 101.9 3,239,768 322,494,733 99.543 34.48 34.20 34.48 34.05 35.21 9,377,195 34.391 -1.38%
2007-11-14 0 101.2 101.2 101.9 99.40 102.8 4,816,661 485,153,869 100.72 34.96 34.96 35.21 34.34 35.52 13,941,360 34.800 1.91%
2007-11-13 0 99.30 99.30 99.50 95.50 100.0 5,130,881 501,978,821 97.835 34.31 34.31 34.38 32.99 34.55 14,850,839 33.801 -0.70%
2007-11-12 0 100.0 99.90 100.0 99.35 101.0 3,697,757 370,861,137 100.29 34.55 34.51 34.55 34.32 34.89 10,702,800 34.651 -1.38%
2007-11-09 0 101.4 101.2 101.3 99.30 102.7 5,081,457 513,611,023 101.08 35.03 34.96 35.00 34.31 35.48 14,707,786 34.921 1.71%
2007-11-08 0 99.70 99.65 99.90 99.65 104.0 7,201,434 730,579,631 101.45 34.45 34.43 34.51 34.43 35.93 20,843,855 35.050 -5.59%
2007-11-07 0 105.6 105.9 106.0 104.0 108.0 6,916,098 731,192,937 105.72 36.48 36.59 36.62 35.93 37.31 20,017,977 36.527 3.43%
2007-11-06 0 102.1 101.7 102.1 98.00 103.1 6,042,470 610,516,948 101.04 35.27 35.14 35.27 33.86 35.62 17,489,346 34.908 2.92%
2007-11-05 0 99.20 99.20 99.30 99.00 103.5 5,535,777 561,804,400 101.49 34.27 34.27 34.31 34.20 35.76 16,022,772 35.063 -1.59%
2007-11-02 0 100.8 100.7 100.8 100.6 105.7 5,661,715 585,026,025 103.33 34.83 34.79 34.83 34.76 36.52 16,387,287 35.700 -6.15%
2007-11-01 0 107.4 107.0 107.1 107.0 112.0 3,980,069 438,722,222 110.23 37.11 36.97 37.00 36.97 38.70 11,519,925 38.084 -2.27%
2007-10-31 0 109.9 109.0 109.2 108.5 113.6 4,976,048 551,582,732 110.85 37.97 37.66 37.73 37.49 39.25 14,402,690 38.297 -4.52%
2007-10-30 0 115.1 114.4 115.2 108.2 115.3 8,750,446 986,567,597 112.74 39.77 39.52 39.80 37.38 39.84 25,327,320 38.953 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 39.73 39.59 39.63 35.41 40.08 49,102,604 37.701 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 35.00 34.89 35.00 34.20 35.86 37,049,394 34.914 4.16%
2007-10-25 0 97.25 97.30 97.70 95.65 98.35 4,229,336 409,014,436 96.709 33.60 33.62 33.75 33.05 33.98 12,241,404 33.412 0.88%
2007-10-24 0 96.40 96.20 96.40 96.40 99.10 2,561,221 249,900,441 97.571 33.31 33.24 33.31 33.31 34.24 7,413,207 33.710 -1.78%
2007-10-23 0 98.15 98.10 98.15 97.05 98.25 3,034,399 297,085,662 97.906 33.91 33.89 33.91 33.53 33.94 8,782,775 33.826 1.13%
2007-10-22 0 97.05 97.05 97.10 97.05 98.20 4,389,929 429,441,584 97.824 33.53 33.53 33.55 33.53 33.93 12,706,225 33.798 -3.14%
2007-10-18 0 100.2 100.2 100.3 98.70 101.4 6,463,814 647,774,514 100.22 34.62 34.62 34.65 34.10 35.03 18,708,885 34.624 1.78%
2007-10-17 0 98.45 98.45 98.50 95.25 98.50 6,013,800 584,395,260 97.176 34.01 34.01 34.03 32.91 34.03 17,406,363 33.574 3.25%
2007-10-16 0 95.35 95.20 95.30 95.30 97.60 3,336,609 322,430,544 96.634 32.94 32.89 32.93 32.93 33.72 9,657,492 33.387 -2.70%
2007-10-15 0 98.00 97.85 98.05 97.45 98.70 4,130,221 404,486,555 97.933 33.86 33.81 33.88 33.67 34.10 11,954,526 33.835 0.82%
2007-10-12 0 97.20 97.15 97.25 96.50 98.00 4,283,661 416,890,653 97.321 33.58 33.56 33.60 33.34 33.86 12,398,643 33.624 -0.97%
2007-10-11 0 98.15 98.00 98.15 97.00 98.40 4,731,044 461,410,816 97.528 33.91 33.86 33.91 33.51 34.00 13,693,550 33.695 1.45%
2007-10-10 0 96.75 96.70 96.75 96.10 97.00 4,478,467 431,972,523 96.455 33.43 33.41 33.43 33.20 33.51 12,962,490 33.325 0.42%
2007-10-09 0 96.35 96.55 96.60 94.00 96.55 3,745,470 356,207,024 95.103 33.29 33.36 33.37 32.48 33.36 10,840,901 32.858 1.90%
2007-10-08 0 94.55 94.40 94.55 93.50 95.05 3,681,579 347,596,463 94.415 32.67 32.61 32.67 32.30 32.84 10,655,975 32.620 1.56%
2007-10-05 0 93.10 92.95 93.00 92.00 93.85 2,419,171 225,809,705 93.342 32.17 32.11 32.13 31.79 32.42 7,002,057 32.249 -0.11%
2007-10-04 0 93.20 92.90 93.05 92.85 95.50 4,511,255 423,683,031 93.917 32.20 32.10 32.15 32.08 32.99 13,057,392 32.448 -1.48%
2007-10-03 0 94.60 94.80 95.00 93.50 96.80 5,371,201 510,495,927 95.043 32.68 32.75 32.82 32.30 33.44 15,546,422 32.837 -1.05%
2007-10-02 0 95.60 95.40 95.50 95.10 96.35 5,441,933 521,589,567 95.846 33.03 32.96 32.99 32.86 33.29 15,751,149 33.114 1.43%
2007-09-28 0 94.25 94.35 94.40 93.45 95.10 6,378,516 601,282,832 94.267 32.56 32.60 32.61 32.29 32.86 18,461,998 32.569 0.80%
2007-09-27 0 93.50 93.60 93.75 92.75 94.65 7,326,324 684,222,374 93.392 32.30 32.34 32.39 32.04 32.70 21,205,337 32.267 0.92%
2007-09-25 0 92.65 92.65 92.75 92.50 94.05 7,547,154 703,278,721 93.185 32.01 32.01 32.04 31.96 32.49 21,844,508 32.195 -2.27%
2007-09-24 0 94.80 95.05 95.20 94.70 99.00 7,672,047 742,644,484 96.799 32.75 32.84 32.89 32.72 34.20 22,205,999 33.443 -0.99%
2007-09-21 0 95.75 95.90 96.00 91.60 96.00 8,077,846 762,083,998 94.342 33.08 33.13 33.17 31.65 33.17 23,380,545 32.595 2.74%
2007-09-20 0 93.20 92.85 93.00 92.60 95.00 2,598,182 243,443,181 93.698 32.20 32.08 32.13 31.99 32.82 7,520,187 32.372 -0.75%
2007-09-19 0 93.90 93.70 93.90 92.60 95.00 5,607,342 523,073,389 93.284 32.44 32.37 32.44 31.99 32.82 16,229,910 32.229 1.62%
2007-09-18 0 92.40 92.35 92.50 92.35 94.60 4,191,859 390,169,617 93.078 31.92 31.91 31.96 31.91 32.68 12,132,931 32.158 -0.86%
2007-09-17 0 93.20 93.30 93.40 92.85 94.35 6,179,756 576,849,922 93.345 32.20 32.23 32.27 32.08 32.60 17,886,707 32.250 -0.69%
2007-09-14 0 93.85 93.45 93.65 92.50 95.30 8,475,605 800,708,290 94.472 32.42 32.29 32.36 31.96 32.93 24,531,820 32.640 2.01%
2007-09-13 0 92.00 91.75 92.00 90.60 92.50 7,326,143 673,368,289 91.913 31.79 31.70 31.79 31.30 31.96 21,204,813 31.755 1.43%
2007-09-12 0 91.60 91.15 91.50 88.80 91.80 3,353,490 302,955,837 90.340 31.34 31.18 31.30 30.38 31.40 9,802,667 30.905 2.63%
2007-09-11 0 89.25 88.55 89.25 87.70 89.50 2,292,920 202,800,519 88.446 30.53 30.29 30.53 30.00 30.62 6,702,490 30.257 1.02%
2007-09-10 0 88.35 88.10 88.35 87.75 88.60 3,988,234 352,116,473 88.289 30.22 30.14 30.22 30.02 30.31 11,658,103 30.204 -1.45%
2007-09-07 0 89.65 89.65 89.70 87.75 89.90 6,669,484 596,146,510 89.384 30.67 30.67 30.69 30.02 30.75 19,495,729 30.578 1.88%
2007-09-06 0 88.00 88.00 88.05 87.50 88.60 2,790,330 245,561,415 88.004 30.10 30.10 30.12 29.93 30.31 8,156,481 30.106 -1.07%
2007-09-05 0 88.95 88.50 88.75 87.90 89.20 4,902,075 433,805,922 88.494 30.43 30.28 30.36 30.07 30.52 14,329,373 30.274 1.83%
2007-09-04 0 87.35 87.20 87.25 86.00 87.70 4,088,624 356,462,516 87.184 29.88 29.83 29.85 29.42 30.00 11,951,555 29.826 1.98%
2007-09-03 0 85.65 85.65 85.70 85.20 86.05 2,075,671 177,962,638 85.737 29.30 29.30 29.32 29.15 29.44 6,067,444 29.331 -0.64%
2007-08-31 0 86.20 86.10 86.20 85.00 87.00 3,511,470 303,028,037 86.297 29.49 29.45 29.49 29.08 29.76 10,264,462 29.522 1.41%
2007-08-30 0 85.00 85.00 85.10 84.65 85.30 3,152,135 267,408,193 84.834 29.08 29.08 29.11 28.96 29.18 9,214,082 29.022 1.01%
2007-08-29 0 84.15 83.95 84.05 83.60 85.20 4,383,574 368,673,701 84.103 28.79 28.72 28.75 28.60 29.15 12,813,730 28.772 -1.87%
2007-08-28 0 85.75 85.75 85.85 85.70 86.30 2,861,900 246,264,336 86.049 29.34 29.34 29.37 29.32 29.52 8,365,689 29.437 -0.75%
2007-08-27 0 86.40 86.45 86.50 85.60 86.60 2,077,150 179,095,895 86.222 29.56 29.57 29.59 29.28 29.63 6,071,767 29.497 1.11%
2007-08-24 0 85.45 85.30 85.45 84.50 85.75 1,943,000 165,864,187 85.365 29.23 29.18 29.23 28.91 29.34 5,679,630 29.203 -0.18%
2007-08-23 0 85.60 85.60 85.70 84.30 85.95 5,985,683 510,109,145 85.222 29.28 29.28 29.32 28.84 29.40 17,496,894 29.154 1.97%
2007-08-22 0 83.95 83.90 83.95 81.90 84.00 4,847,781 401,714,674 82.866 28.72 28.70 28.72 28.02 28.74 14,170,665 28.348 1.08%
2007-08-21 0 83.05 82.70 82.80 81.90 85.60 7,055,315 587,869,462 83.323 28.41 28.29 28.33 28.02 29.28 20,623,561 28.505 -0.89%
2007-08-20 0 83.80 83.80 83.85 82.55 83.80 10,132,276 841,574,217 83.059 28.67 28.67 28.69 28.24 28.67 29,617,899 28.414 4.29%
2007-08-17 0 80.35 80.35 80.75 79.40 82.90 7,020,532 565,185,001 80.505 27.49 27.49 27.62 27.16 28.36 20,521,886 27.541 -2.25%
2007-08-16 0 82.20 82.20 82.30 81.50 83.80 6,513,745 534,359,424 82.036 28.12 28.12 28.15 27.88 28.67 19,040,485 28.064 -3.01%
2007-08-15 0 84.75 84.75 85.10 84.50 85.90 4,745,851 402,608,085 84.834 28.99 28.99 29.11 28.91 29.39 13,872,711 29.022 -1.28%
2007-08-14 0 85.85 85.80 86.00 85.65 86.20 3,628,977 311,676,597 85.886 29.37 29.35 29.42 29.30 29.49 10,607,950 29.381 -0.17%
2007-08-13 0 86.00 85.90 86.00 85.00 86.30 1,916,430 164,516,898 85.846 29.42 29.39 29.42 29.08 29.52 5,601,963 29.368 0.58%
2007-08-10 0 85.50 85.45 85.55 85.15 86.80 4,273,664 366,374,043 85.728 29.25 29.23 29.27 29.13 29.69 12,492,450 29.328 -1.95%
2007-08-09 0 87.20 87.20 87.40 87.10 90.35 4,044,959 360,199,943 89.049 29.83 29.83 29.90 29.80 30.91 11,823,917 30.464 -1.47%
2007-08-08 0 88.50 88.10 88.50 86.40 88.65 3,819,500 336,189,475 88.019 30.28 30.14 30.28 29.56 30.33 11,164,872 30.111 2.55%
2007-08-07 0 86.30 86.30 86.50 85.80 86.75 7,819,300 674,056,740 86.204 29.52 29.52 29.59 29.35 29.68 22,856,784 29.490 0.35%
2007-08-06 0 86.00 86.00 86.05 85.65 86.80 3,053,391 262,916,618 86.106 29.42 29.42 29.44 29.30 29.69 8,925,441 29.457 -1.26%
2007-08-03 0 87.10 87.10 87.20 86.70 88.55 1,227,713 107,023,720 87.173 29.80 29.80 29.83 29.66 30.29 3,588,757 29.822 0.11%
2007-08-02 0 87.00 87.00 87.10 86.00 87.95 1,926,232 167,956,673 87.194 29.76 29.76 29.80 29.42 30.09 5,630,615 29.829 -0.29%
2007-08-01 0 87.25 87.15 87.20 85.00 88.75 4,218,380 368,848,127 87.438 29.85 29.81 29.83 29.08 30.36 12,330,848 29.913 -2.30%
2007-07-31 0 89.30 89.10 89.35 88.55 89.80 3,091,136 274,913,942 88.936 30.55 30.48 30.57 30.29 30.72 9,035,774 30.425 0.28%
2007-07-30 0 89.05 88.95 89.05 87.50 89.20 2,996,972 264,522,487 88.263 30.46 30.43 30.46 29.93 30.52 8,760,521 30.195 0.56%
2007-07-27 0 88.55 88.60 88.65 88.45 90.95 4,440,690 397,059,635 89.414 30.29 30.31 30.33 30.26 31.11 12,980,688 30.588 -3.07%
2007-07-26 0 91.35 91.15 91.20 91.20 92.40 2,614,450 239,966,710 91.785 31.25 31.18 31.20 31.20 31.61 7,642,362 31.400 -0.33%
2007-07-25 0 91.65 91.30 91.35 91.00 92.00 1,931,650 176,768,828 91.512 31.35 31.23 31.25 31.13 31.47 5,646,453 31.306 -0.38%
2007-07-24 0 92.00 91.85 91.95 90.85 92.75 4,701,096 432,419,862 91.983 31.47 31.42 31.46 31.08 31.73 13,741,887 31.467 1.66%
2007-07-23 0 90.50 90.45 90.50 90.45 91.70 3,242,582 294,339,242 90.773 30.96 30.94 30.96 30.94 31.37 9,478,469 31.053 -1.58%
2007-07-20 0 91.95 91.80 91.95 90.15 92.00 2,927,290 267,140,329 91.259 31.46 31.40 31.46 30.84 31.47 8,556,832 31.220 1.27%
2007-07-19 0 90.80 90.75 90.80 90.80 91.50 3,808,100 346,517,243 90.995 31.06 31.05 31.06 31.06 31.30 11,131,549 31.129 0.06%
2007-07-18 0 90.75 90.55 90.75 90.35 91.60 2,399,571 217,876,685 90.798 31.05 30.98 31.05 30.91 31.34 7,014,244 31.062 -1.14%
2007-07-17 0 91.80 91.70 91.80 90.50 92.00 6,084,226 556,731,323 91.504 31.40 31.37 31.40 30.96 31.47 17,784,947 31.304 1.72%
2007-07-16 0 90.25 90.25 90.30 89.95 90.85 2,454,516 221,757,903 90.347 30.87 30.87 30.89 30.77 31.08 7,174,855 30.908 0.33%
2007-07-13 0 89.95 89.90 90.00 89.10 90.10 4,248,517 381,644,174 89.830 30.77 30.75 30.79 30.48 30.82 12,418,942 30.731 1.24%
2007-07-12 0 88.85 88.80 88.95 88.20 89.00 2,167,477 192,329,877 88.734 30.40 30.38 30.43 30.17 30.45 6,335,804 30.356 1.08%
2007-07-11 0 87.90 87.90 87.95 87.30 88.70 3,973,039 349,844,242 88.055 30.07 30.07 30.09 29.87 30.34 11,613,686 30.123 -1.12%
2007-07-10 0 88.90 88.90 89.00 88.30 90.00 6,072,382 539,155,232 88.788 30.41 30.41 30.45 30.21 30.79 17,750,326 30.374 -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 30.79 30.75 30.77 30.43 31.52 33,318,621 30.880 2.33%
2007-07-06 0 87.95 88.00 88.05 85.95 89.05 6,245,840 548,716,721 87.853 30.09 30.10 30.12 29.40 30.46 18,257,365 30.055 1.85%
2007-07-05 0 86.35 86.25 86.35 86.20 87.40 2,558,997 221,425,781 86.528 29.54 29.51 29.54 29.49 29.90 7,480,266 29.601 -0.35%
2007-07-04 0 86.65 86.65 86.70 86.45 87.70 3,429,545 298,145,587 86.934 29.64 29.64 29.66 29.57 30.00 10,024,985 29.740 -1.20%
2007-07-03 0 87.70 87.50 87.60 86.70 87.90 2,895,100 252,484,755 87.211 30.00 29.93 29.97 29.66 30.07 8,462,736 29.835 0.92%
2007-06-29 0 86.90 87.35 87.40 85.85 87.35 3,593,437 311,363,364 86.648 29.73 29.88 29.90 29.37 29.88 10,504,062 29.642 -0.34%
2007-06-28 0 87.20 87.20 87.25 86.30 87.45 3,262,781 283,972,758 87.034 29.83 29.83 29.85 29.52 29.92 9,537,514 29.774 1.28%
2007-06-27 0 86.10 86.05 86.10 85.60 86.50 2,756,164 237,282,298 86.092 29.45 29.44 29.45 29.28 29.59 8,056,609 29.452 -0.52%
2007-06-26 0 86.55 86.65 86.70 85.05 86.65 2,924,289 251,016,551 85.838 29.61 29.64 29.66 29.10 29.64 8,548,059 29.365 1.17%
2007-06-25 0 85.55 85.60 85.65 85.10 86.70 1,893,778 162,092,018 85.592 29.27 29.28 29.30 29.11 29.66 5,535,748 29.281 -0.87%
2007-06-22 0 86.30 86.50 86.70 86.10 87.45 3,105,361 268,288,236 86.395 29.52 29.59 29.66 29.45 29.92 9,077,355 29.556 -1.32%
2007-06-21 0 87.45 87.45 87.50 86.65 87.60 3,270,787 285,178,840 87.190 29.92 29.92 29.93 29.64 29.97 9,560,916 29.828 -0.34%
2007-06-20 0 87.75 87.95 88.00 86.50 88.00 5,781,879 504,422,797 87.242 30.02 30.09 30.10 29.59 30.10 16,901,149 29.845 0.92%
2007-06-18 0 86.95 86.90 86.95 86.85 87.90 2,093,000 182,300,300 87.100 29.75 29.73 29.75 29.71 30.07 6,118,099 29.797 0.23%
2007-06-15 0 86.75 86.65 86.75 86.40 87.70 3,073,838 268,603,173 87.384 29.68 29.64 29.68 29.56 30.00 8,985,210 29.894 0.70%
2007-06-14 0 86.15 86.10 86.15 85.15 86.30 3,318,188 285,192,332 85.948 29.47 29.45 29.47 29.13 29.52 9,699,475 29.403 1.29%
2007-06-13 0 85.05 85.00 85.05 84.75 85.40 4,193,828 356,725,998 85.060 29.10 29.08 29.10 28.99 29.22 12,259,079 29.099 -0.47%
2007-06-12 0 85.45 85.40 85.60 85.00 86.25 3,678,500 314,501,986 85.497 29.23 29.22 29.28 29.08 29.51 10,752,712 29.249 -0.52%
2007-06-11 0 85.90 85.90 85.95 85.65 86.10 4,254,258 365,381,206 85.886 29.39 29.39 29.40 29.30 29.45 12,435,724 29.382 0.06%
2007-06-08 0 85.85 85.85 85.90 85.80 86.60 5,998,052 516,265,687 86.072 29.37 29.37 29.39 29.35 29.63 17,533,050 29.445 -1.77%
2007-06-07 0 87.40 87.30 87.60 86.55 87.50 2,902,133 252,805,851 87.110 29.90 29.87 29.97 29.61 29.93 8,483,295 29.800 -0.46%
2007-06-06 0 87.80 87.80 88.00 87.75 88.85 2,891,419 255,017,390 88.198 30.04 30.04 30.10 30.02 30.40 8,451,976 30.173 -0.79%
2007-06-05 0 88.50 88.40 88.60 87.95 88.90 2,556,185 225,911,936 88.379 30.28 30.24 30.31 30.09 30.41 7,472,046 30.234 0.57%
2007-06-04 0 88.00 87.85 87.90 87.50 88.20 2,702,231 237,732,922 87.977 30.10 30.05 30.07 29.93 30.17 7,898,956 30.097 0.69%
2007-06-01 0 87.40 87.25 87.80 87.25 88.85 4,087,474 359,094,606 87.852 29.90 29.85 30.04 29.85 30.40 11,948,193 30.054 -0.57%
2007-05-31 0 87.90 88.10 88.35 87.45 88.30 7,997,674 701,493,103 87.712 30.07 30.14 30.22 29.92 30.21 23,378,193 30.006 0.34%
2007-05-30 0 87.60 87.60 87.80 87.40 88.60 2,552,038 223,884,381 87.728 29.97 29.97 30.04 29.90 30.31 7,459,924 30.012 -0.79%
2007-05-29 0 88.30 88.30 88.40 87.75 89.10 889,500 78,313,177 88.042 30.21 30.21 30.24 30.02 30.48 2,600,119 30.119 -0.06%
2007-05-28 0 88.35 88.30 88.35 88.05 88.90 1,503,700 133,067,011 88.493 30.22 30.21 30.22 30.12 30.41 4,395,502 30.273 -0.23%
2007-05-25 0 88.55 88.55 88.60 88.25 89.25 2,477,800 219,736,630 88.682 30.29 30.29 30.31 30.19 30.53 7,242,917 30.338 -0.78%
2007-05-23 0 89.25 89.15 89.20 88.95 89.85 2,602,820 232,745,974 89.421 30.53 30.50 30.52 30.43 30.74 7,608,366 30.591 -1.11%
2007-05-22 0 90.25 89.50 90.25 88.90 90.65 1,787,550 160,688,172 89.893 30.87 30.62 30.87 30.41 31.01 5,225,230 30.752 0.45%
2007-05-21 0 89.85 89.85 90.00 89.75 90.90 2,808,639 253,589,297 90.289 30.74 30.74 30.79 30.70 31.10 8,210,000 30.888 0.06%
2007-05-18 0 89.80 89.80 89.95 89.45 91.20 3,469,296 311,936,164 89.913 30.72 30.72 30.77 30.60 31.20 10,141,182 30.759 -2.07%
2007-05-17 0 91.70 91.65 91.70 90.90 91.85 2,724,309 248,994,360 91.397 31.37 31.35 31.37 31.10 31.42 7,963,493 31.267 0.16%
2007-05-16 0 91.55 91.50 91.55 90.40 91.85 1,916,400 174,995,149 91.315 31.32 31.30 31.32 30.93 31.42 5,601,875 31.239 1.33%
2007-05-15 0 90.35 90.20 90.35 90.20 91.50 1,480,445 134,487,066 90.842 30.91 30.86 30.91 30.86 31.30 4,327,524 31.077 0.11%
2007-05-14 0 90.25 90.25 90.40 90.20 91.10 2,006,387 181,841,820 90.631 30.87 30.87 30.93 30.86 31.17 5,864,918 31.005 1.23%
2007-05-11 0 89.15 89.15 89.20 88.70 89.65 3,091,068 275,766,426 89.214 30.50 30.50 30.52 30.34 30.67 9,035,575 30.520 -1.27%
2007-05-10 0 90.30 90.20 90.25 89.55 91.50 2,338,528 211,583,349 90.477 30.89 30.86 30.87 30.64 31.30 6,835,807 30.952 0.39%
2007-05-09 0 89.95 89.60 89.95 88.90 90.45 1,711,065 153,763,026 89.864 30.77 30.65 30.77 30.41 30.94 5,001,655 30.742 0.56%
2007-05-08 0 89.45 89.40 89.45 88.70 90.80 3,227,862 288,351,301 89.332 30.60 30.58 30.60 30.34 31.06 9,435,441 30.560 -0.06%
2007-05-07 0 89.50 89.50 90.25 89.40 91.75 2,079,298 188,787,500 90.794 30.62 30.62 30.87 30.58 31.39 6,078,046 31.061 -1.16%
2007-05-04 0 90.55 90.35 90.40 90.15 91.05 2,354,178 213,236,034 90.578 30.98 30.91 30.93 30.84 31.15 6,881,554 30.987 1.12%
2007-05-03 0 89.55 89.50 89.55 89.00 90.40 2,390,710 214,543,492 89.740 30.64 30.62 30.64 30.45 30.93 6,988,342 30.700 1.13%
2007-05-02 0 90.75 91.00 91.30 89.85 91.30 1,888,302 170,561,697 90.325 30.29 30.38 30.48 29.99 30.48 5,656,877 30.151 1.11%
2007-04-30 0 89.75 89.75 89.80 89.70 91.25 3,208,483 289,006,904 90.076 29.96 29.96 29.98 29.94 30.46 9,611,807 30.068 -1.64%
2007-04-27 0 91.25 91.15 91.35 90.50 91.75 1,618,574 147,596,956 91.190 30.46 30.43 30.49 30.21 30.63 4,848,840 30.440 -0.16%
2007-04-26 0 91.40 91.10 91.85 90.60 92.00 1,988,369 181,434,026 91.248 30.51 30.41 30.66 30.24 30.71 5,956,653 30.459 1.33%
2007-04-25 0 90.20 90.10 90.20 89.85 91.20 1,670,700 150,646,308 90.170 30.11 30.08 30.11 29.99 30.44 5,004,997 30.099 -0.66%
2007-04-24 0 90.80 90.85 90.95 90.20 91.40 1,753,914 159,239,668 90.791 30.31 30.33 30.36 30.11 30.51 5,254,285 30.307 -0.93%
2007-04-23 0 91.65 91.65 91.85 90.80 92.95 1,524,275 139,768,308 91.695 30.59 30.59 30.66 30.31 31.03 4,566,344 30.608 0.00%
2007-04-20 0 91.65 91.50 91.75 90.30 91.80 1,196,685 109,280,070 91.319 30.59 30.54 30.63 30.14 30.64 3,584,967 30.483 1.61%
2007-04-19 0 90.20 90.00 90.10 89.50 92.00 2,192,306 197,800,574 90.225 30.11 30.04 30.08 29.88 30.71 6,567,597 30.118 -1.47%
2007-04-18 0 91.55 91.45 91.50 91.05 94.00 1,600,827 146,934,949 91.787 30.56 30.53 30.54 30.39 31.38 4,795,675 30.639 -1.03%
2007-04-17 0 92.50 92.30 92.90 91.60 93.40 1,148,195 105,947,535 92.273 30.88 30.81 31.01 30.58 31.18 3,439,703 30.801 -0.27%
2007-04-16 0 92.75 92.75 93.20 91.95 93.95 1,330,100 123,625,151 92.944 30.96 30.96 31.11 30.69 31.36 3,984,645 31.025 0.49%
2007-04-13 0 92.30 92.30 92.45 92.10 93.25 1,593,796 147,402,232 92.485 30.81 30.81 30.86 30.74 31.13 4,774,612 30.872 -1.34%
2007-04-12 0 93.55 93.50 93.60 92.15 94.05 2,232,799 208,950,765 93.582 31.23 31.21 31.24 30.76 31.39 6,688,904 31.238 1.80%
2007-04-11 0 91.90 91.90 92.25 91.90 93.60 2,042,661 188,808,423 92.433 30.68 30.68 30.79 30.68 31.24 6,119,298 30.855 -0.49%
2007-04-10 0 92.35 92.25 92.30 91.90 95.40 2,558,426 237,437,687 92.806 30.83 30.79 30.81 30.68 31.85 7,664,400 30.979 -1.65%
2007-04-04 0 93.90 93.95 94.00 93.55 94.20 2,728,248 256,038,841 93.847 31.34 31.36 31.38 31.23 31.44 8,173,144 31.327 1.02%
2007-04-03 0 92.95 92.80 92.95 90.10 93.50 4,056,512 373,241,676 92.010 31.03 30.98 31.03 30.08 31.21 12,152,289 30.714 3.62%
2007-04-02 0 89.70 89.65 89.70 88.75 90.05 3,826,103 342,182,810 89.434 29.94 29.93 29.94 29.63 30.06 11,462,041 29.854 2.28%
2007-03-30 0 87.70 87.65 87.70 87.35 88.80 1,932,306 169,638,559 87.791 29.27 29.26 29.27 29.16 29.64 5,788,702 29.305 -0.62%
2007-03-29 0 88.25 88.20 88.25 85.70 89.50 2,560,042 225,422,189 88.054 29.46 29.44 29.46 28.61 29.88 7,669,241 29.393 1.91%
2007-03-28 0 86.60 86.45 86.50 85.60 88.15 2,993,464 259,476,582 86.681 28.91 28.86 28.87 28.57 29.43 8,967,664 28.935 -1.65%
2007-03-27 0 88.05 87.95 88.20 87.40 88.55 2,010,506 176,882,624 87.979 29.39 29.36 29.44 29.17 29.56 6,022,970 29.368 0.23%
2007-03-26 0 87.85 87.90 87.95 86.80 88.80 1,681,031 147,794,386 87.919 29.32 29.34 29.36 28.97 29.64 5,035,946 29.348 -0.17%
2007-03-23 0 88.00 87.95 88.00 87.70 89.40 1,392,636 122,962,763 88.295 29.37 29.36 29.37 29.27 29.84 4,171,987 29.473 -0.62%
2007-03-22 0 88.55 88.50 88.55 87.55 89.10 2,510,290 222,196,485 88.514 29.56 29.54 29.56 29.22 29.74 7,520,197 29.547 2.31%
2007-03-21 0 86.55 86.55 86.90 86.30 87.55 2,101,287 182,343,773 86.777 28.89 28.89 29.01 28.81 29.22 6,294,927 28.967 0.41%
2007-03-20 0 86.20 85.90 86.20 85.70 86.60 1,372,772 118,201,828 86.104 28.77 28.67 28.77 28.61 28.91 4,112,479 28.742 0.41%
2007-03-19 0 85.85 85.95 86.00 84.20 86.00 2,867,261 243,344,274 84.870 28.66 28.69 28.71 28.11 28.71 8,589,592 28.330 0.76%
2007-03-16 0 85.20 85.15 85.20 84.55 86.30 6,531,475 558,209,156 85.464 28.44 28.42 28.44 28.22 28.81 19,566,655 28.529 -2.46%
2007-03-15 0 87.35 87.30 87.35 87.25 87.75 1,832,933 160,208,309 87.405 29.16 29.14 29.16 29.12 29.29 5,491,006 29.176 0.17%
2007-03-14 0 87.20 87.15 87.20 86.95 88.75 2,235,462 195,782,582 87.580 29.11 29.09 29.11 29.02 29.63 6,696,881 29.235 -3.06%
2007-03-13 0 89.95 89.90 90.00 89.90 90.70 1,860,764 167,750,364 90.151 30.03 30.01 30.04 30.01 30.28 5,574,380 30.093 -0.06%
2007-03-12 0 90.00 89.95 90.00 89.80 90.65 2,009,371 181,080,722 90.118 30.04 30.03 30.04 29.98 30.26 6,019,570 30.082 -0.28%
2007-03-09 0 90.25 90.15 90.25 88.60 90.75 6,387,843 572,329,251 89.597 30.13 30.09 30.13 29.58 30.29 19,136,369 29.908 0.06%
2007-03-08 0 90.20 90.10 90.15 86.30 91.50 4,416,049 395,796,565 89.627 30.11 30.08 30.09 28.81 30.54 13,229,371 29.918 3.56%
2007-03-07 0 87.10 87.10 87.15 85.10 87.70 4,101,952 356,013,056 86.791 29.07 29.07 29.09 28.41 29.27 12,288,415 28.971 1.87%
2007-03-06 0 85.50 85.05 85.20 83.80 86.10 4,559,509 387,344,310 84.953 28.54 28.39 28.44 27.97 28.74 13,659,141 28.358 2.03%
2007-03-05 0 83.80 83.70 83.80 83.50 86.50 2,769,066 236,011,530 85.231 27.97 27.94 27.97 27.87 28.87 8,295,425 28.451 -3.90%
2007-03-02 0 87.20 87.10 87.20 86.05 87.75 1,388,431 120,626,971 86.880 29.11 29.07 29.11 28.72 29.29 4,159,390 29.001 -0.40%
2007-03-01 0 87.55 87.50 87.60 86.90 88.55 2,575,646 226,164,788 87.809 29.22 29.21 29.24 29.01 29.56 7,715,987 29.311 -0.96%
2007-02-28 0 88.40 88.25 88.30 88.00 90.70 3,067,800 273,739,950 89.230 29.51 29.46 29.48 29.37 30.28 9,190,356 29.786 -2.75%
2007-02-27 0 90.90 91.05 91.15 90.00 92.05 1,820,000 165,223,534 90.782 30.34 30.39 30.43 30.04 30.73 5,452,262 30.304 -1.25%
2007-02-26 0 92.05 91.95 92.00 91.90 93.10 1,303,024 120,609,110 92.561 30.73 30.69 30.71 30.68 31.08 3,903,532 30.897 -0.27%
2007-02-23 0 92.30 91.80 91.85 91.75 94.00 1,988,800 184,167,460 92.602 30.81 30.64 30.66 30.63 31.38 5,957,944 30.911 -1.12%
2007-02-22 0 93.35 93.10 93.40 91.30 93.40 2,098,361 194,766,012 92.818 31.16 31.08 31.18 30.48 31.18 6,286,161 30.983 0.92%
2007-02-21 0 92.50 92.05 92.50 91.40 93.00 1,874,965 173,192,902 92.371 30.88 30.73 30.88 30.51 31.04 5,616,923 30.834 -0.22%
2007-02-16 0 92.70 92.65 92.70 90.85 92.85 1,641,556 151,300,034 92.169 30.94 30.93 30.94 30.33 30.99 4,917,688 30.766 0.00%
2007-02-15 0 92.70 92.65 92.70 92.25 93.00 3,304,202 306,344,457 92.714 30.94 30.93 30.94 30.79 31.04 9,898,557 30.948 1.87%
2007-02-14 0 91.00 90.50 91.00 89.70 91.25 1,690,786 152,933,686 90.451 30.38 30.21 30.38 29.94 30.46 5,065,169 30.193 1.85%
2007-02-13 0 89.35 89.35 89.75 89.05 91.80 2,234,046 201,766,842 90.315 29.83 29.83 29.96 29.73 30.64 6,692,639 30.148 -2.67%
2007-02-12 0 91.80 91.70 91.80 91.60 93.15 1,511,781 139,312,702 92.151 30.64 30.61 30.64 30.58 31.09 4,528,915 30.761 -1.45%
2007-02-09 0 93.15 92.65 93.15 91.60 93.15 2,376,842 219,964,841 92.545 31.09 30.93 31.09 30.58 31.09 7,120,420 30.892 1.47%
2007-02-08 0 91.80 91.75 91.80 89.60 92.00 1,482,100 134,376,626 90.666 30.64 30.63 30.64 29.91 30.71 4,439,998 30.265 0.93%
2007-02-07 0 90.95 90.95 91.00 90.65 92.50 627,161 57,123,306 91.082 30.36 30.36 30.38 30.26 30.88 1,878,816 30.404 -0.11%
2007-02-06 0 91.05 91.05 91.20 90.25 93.00 2,013,185 183,567,679 91.183 30.39 30.39 30.44 30.13 31.04 6,030,995 30.437 0.17%
2007-02-05 0 90.90 90.90 91.20 90.80 92.50 2,681,205 246,151,558 91.806 30.34 30.34 30.44 30.31 30.88 8,032,215 30.646 0.17%
2007-02-02 0 90.75 90.65 91.10 90.60 92.00 1,873,449 171,144,893 91.353 30.29 30.26 30.41 30.24 30.71 5,612,382 30.494 0.55%
2007-02-01 0 90.25 90.25 90.35 88.70 90.60 3,258,714 292,175,192 89.660 30.13 30.13 30.16 29.61 30.24 9,762,287 29.929 0.67%
2007-01-31 0 89.65 89.60 89.65 89.50 91.30 4,522,221 407,597,711 90.132 29.93 29.91 29.93 29.88 30.48 13,547,436 30.087 -1.65%
2007-01-30 0 91.15 91.15 91.20 91.10 91.95 3,443,400 314,833,385 91.431 30.43 30.43 30.44 30.41 30.69 10,315,559 30.520 -0.87%
2007-01-29 0 91.95 91.85 91.90 91.55 92.65 2,813,803 258,841,153 91.990 30.69 30.66 30.68 30.56 30.93 8,429,445 30.707 -1.18%
2007-01-26 0 93.05 93.00 93.10 92.65 94.00 2,395,104 223,090,132 93.144 31.06 31.04 31.08 30.93 31.38 7,175,129 31.092 -1.01%
2007-01-25 0 94.00 93.85 94.00 93.50 94.15 3,091,104 290,335,406 93.926 31.38 31.33 31.38 31.21 31.43 9,260,169 31.353 -0.05%
2007-01-24 0 94.05 94.00 94.05 93.20 94.25 2,699,089 253,355,951 93.867 31.39 31.38 31.39 31.11 31.46 8,085,791 31.333 -0.11%
2007-01-23 0 94.15 94.25 94.50 92.90 95.20 3,240,000 304,793,516 94.072 31.43 31.46 31.54 31.01 31.78 9,706,224 31.402 -0.63%
2007-01-22 0 94.75 94.40 94.50 91.95 95.50 4,326,942 404,656,121 93.520 31.63 31.51 31.54 30.69 31.88 12,962,429 31.218 3.38%
2007-01-19 0 91.65 91.70 91.75 90.00 91.70 2,270,918 207,511,643 91.378 30.59 30.61 30.63 30.04 30.61 6,803,099 30.503 1.83%
2007-01-18 0 90.00 89.95 90.00 89.55 90.50 2,227,619 200,834,147 90.156 30.04 30.03 30.04 29.89 30.21 6,673,386 30.095 -0.55%
2007-01-17 0 90.50 90.40 90.50 90.10 90.95 1,851,140 167,832,257 90.664 30.21 30.18 30.21 30.08 30.36 5,545,549 30.264 1.12%
2007-01-16 0 89.50 89.45 89.55 89.35 91.00 2,560,860 231,717,168 90.484 29.88 29.86 29.89 29.83 30.38 7,671,692 30.204 -1.59%
2007-01-15 0 90.95 90.90 90.95 90.40 91.50 2,728,474 248,133,944 90.942 30.36 30.34 30.36 30.18 30.54 8,173,821 30.357 1.22%
2007-01-12 0 89.85 89.75 89.85 88.85 90.90 3,754,290 336,819,085 89.716 29.99 29.96 29.99 29.66 30.34 11,246,908 29.948 1.76%
2007-01-11 0 88.30 88.30 88.35 87.30 89.20 2,556,297 226,116,497 88.455 29.48 29.48 29.49 29.14 29.78 7,658,022 29.527 0.86%
2007-01-10 0 87.55 87.50 87.90 87.15 90.55 3,943,500 348,509,172 88.376 29.22 29.21 29.34 29.09 30.23 11,813,733 29.500 -3.31%
2007-01-09 0 90.55 90.50 91.30 90.20 92.70 4,521,991 411,519,934 91.004 30.23 30.21 30.48 30.11 30.94 13,546,747 30.378 -1.25%
2007-01-08 0 91.70 91.70 92.00 86.00 93.20 5,834,961 525,644,106 90.085 30.61 30.61 30.71 28.71 31.11 17,480,074 30.071 5.77%
2007-01-05 0 86.70 86.35 86.45 83.60 87.50 2,736,404 233,553,253 85.350 28.94 28.82 28.86 27.91 29.21 8,197,577 28.491 3.52%
2007-01-04 0 83.75 83.85 83.90 82.85 84.50 1,628,923 136,075,452 83.537 27.96 27.99 28.01 27.66 28.21 4,879,843 27.885 -0.95%
2007-01-03 0 84.55 84.50 84.80 83.90 85.45 1,713,332 145,443,583 84.889 28.22 28.21 28.31 28.01 28.52 5,132,711 28.337 0.42%
2007-01-02 0 84.20 84.25 84.50 83.60 84.65 1,277,600 107,531,910 84.167 28.11 28.12 28.21 27.91 28.26 3,827,368 28.096 0.78%
2006-12-29 0 83.55 83.90 84.00 82.10 83.90 1,416,178 117,187,205 82.749 27.89 28.01 28.04 27.41 28.01 4,242,513 27.622 1.27%
2006-12-28 0 82.50 82.55 82.70 82.40 83.45 1,086,300 90,057,160 82.903 27.54 27.56 27.61 27.51 27.86 3,254,281 27.673 -0.60%
2006-12-27 0 83.00 83.05 83.10 82.60 83.25 735,178 60,921,969 82.867 27.71 27.72 27.74 27.57 27.79 2,202,408 27.662 0.36%
2006-12-22 0 82.70 82.70 82.75 82.55 83.90 1,486,716 123,317,423 82.946 27.61 27.61 27.62 27.56 28.01 4,453,827 27.688 -0.36%
2006-12-21 0 83.00 82.80 83.00 82.80 84.50 1,138,634 95,503,405 83.875 27.71 27.64 27.71 27.64 28.21 3,411,061 27.998 -0.90%
2006-12-20 0 83.75 83.25 83.30 81.90 84.30 2,133,090 178,475,363 83.670 27.96 27.79 27.81 27.34 28.14 6,390,201 27.930 1.27%
2006-12-19 0 82.70 82.30 82.40 82.30 84.00 1,918,423 160,283,990 83.550 27.61 27.47 27.51 27.47 28.04 5,747,112 27.889 -0.12%
2006-12-18 0 82.80 82.85 83.00 82.75 84.65 2,276,211 190,842,568 83.842 27.64 27.66 27.71 27.62 28.26 6,818,955 27.987 -1.37%
2006-12-15 0 83.95 83.85 84.15 82.80 84.15 3,336,000 279,613,724 83.817 28.02 27.99 28.09 27.64 28.09 9,993,816 27.979 1.39%
2006-12-14 0 82.80 82.80 83.00 81.10 83.60 5,897,957 487,891,902 82.722 27.64 27.64 27.71 27.07 27.91 17,668,794 27.613 2.67%
2006-12-13 0 80.65 80.65 80.80 80.25 81.35 2,378,336 192,142,236 80.789 26.92 26.92 26.97 26.79 27.16 7,124,896 26.968 -0.55%
2006-12-12 0 81.10 80.65 80.70 80.35 81.25 2,325,200 187,546,992 80.658 27.07 26.92 26.94 26.82 27.12 6,965,714 26.924 0.12%
2006-12-11 0 81.00 80.80 81.00 80.25 81.70 4,629,701 374,279,482 80.843 27.04 26.97 27.04 26.79 27.27 13,869,419 26.986 0.31%
2006-12-08 0 80.75 80.85 81.20 80.60 81.20 3,027,746 244,859,409 80.872 26.95 26.99 27.11 26.90 27.11 9,070,365 26.996 -1.04%
2006-12-07 0 81.60 81.50 81.60 81.25 82.50 2,687,300 220,187,800 81.936 27.24 27.21 27.24 27.12 27.54 8,050,474 27.351 -1.03%
2006-12-06 0 82.45 81.80 82.00 82.00 83.00 2,219,600 183,077,631 82.482 27.52 27.31 27.37 27.37 27.71 6,649,363 27.533 -0.06%
2006-12-05 0 82.50 82.05 82.70 80.80 82.75 3,295,600 270,394,949 82.047 27.54 27.39 27.61 26.97 27.62 9,872,788 27.388 2.04%
2006-12-04 0 80.85 80.85 81.15 80.50 82.20 3,058,124 247,449,274 80.915 26.99 26.99 27.09 26.87 27.44 9,161,370 27.010 -0.74%
2006-12-01 0 81.45 81.30 81.80 81.30 82.90 1,955,203 160,589,962 82.135 27.19 27.14 27.31 27.14 27.67 5,857,296 27.417 -0.91%
2006-11-30 0 82.20 81.90 81.95 81.00 82.45 2,534,120 206,890,969 81.642 27.44 27.34 27.36 27.04 27.52 7,591,585 27.253 1.42%
2006-11-29 0 81.05 81.05 81.50 80.85 82.20 2,277,242 184,879,501 81.186 27.06 27.06 27.21 26.99 27.44 6,822,044 27.100 -0.43%
2006-11-28 0 81.40 81.50 81.75 80.65 82.35 1,491,689 121,505,368 81.455 27.17 27.21 27.29 26.92 27.49 4,468,725 27.190 -1.15%
2006-11-27 0 82.35 82.30 82.35 81.80 82.45 1,305,128 107,103,749 82.064 27.49 27.47 27.49 27.31 27.52 3,909,835 27.393 0.12%
2006-11-24 0 82.25 82.25 82.55 81.95 82.90 2,044,533 169,055,642 82.687 27.46 27.46 27.56 27.36 27.67 6,124,906 27.601 -1.08%
2006-11-23 0 83.15 83.10 83.40 83.00 84.75 2,317,950 193,568,662 83.509 27.76 27.74 27.84 27.71 28.29 6,943,995 27.876 -1.36%
2006-11-22 0 84.30 84.30 84.75 83.40 84.75 2,999,552 251,796,405 83.945 28.14 28.14 28.29 27.84 28.29 8,985,903 28.021 0.42%
2006-11-21 0 83.95 83.80 84.05 83.60 84.80 971,536 81,942,710 84.343 28.02 27.97 28.06 27.91 28.31 2,910,477 28.154 0.06%
2006-11-20 0 83.90 83.85 83.90 83.40 84.60 1,149,000 96,307,425 83.818 28.01 27.99 28.01 27.84 28.24 3,442,115 27.979 -1.64%
2006-11-17 0 85.30 85.30 85.35 84.25 85.40 1,532,629 130,226,894 84.970 28.47 28.47 28.49 28.12 28.51 4,591,371 28.363 0.83%
2006-11-16 0 84.60 84.30 84.35 84.25 84.95 2,096,029 177,126,396 84.506 28.24 28.14 28.16 28.12 28.36 6,279,175 28.209 0.06%
2006-11-15 0 84.55 84.25 84.55 83.20 84.60 2,775,615 232,888,741 83.905 28.22 28.12 28.22 27.77 28.24 8,315,044 28.008 1.50%
2006-11-14 0 83.30 83.30 83.40 82.60 83.90 2,348,684 194,369,654 82.757 27.81 27.81 27.84 27.57 28.01 7,036,066 27.625 1.15%
2006-11-13 0 82.35 82.20 82.45 81.30 82.50 1,160,562 94,784,417 81.671 27.49 27.44 27.52 27.14 27.54 3,476,752 27.262 0.73%
2006-11-10 0 81.75 81.70 81.95 81.20 82.30 1,448,648 118,194,665 81.590 27.29 27.27 27.36 27.11 27.47 4,339,785 27.235 -0.18%
2006-11-09 0 81.90 81.85 81.90 81.70 82.80 2,279,314 187,383,681 82.211 27.34 27.32 27.34 27.27 27.64 6,828,251 27.442 -0.12%
2006-11-08 0 82.00 82.05 82.10 81.55 82.95 2,313,800 190,313,070 82.251 27.37 27.39 27.41 27.22 27.69 6,931,562 27.456 -1.15%
2006-11-07 0 82.95 82.65 82.70 82.70 84.25 1,849,100 153,923,395 83.242 27.69 27.59 27.61 27.61 28.12 5,539,438 27.787 -0.24%
2006-11-06 0 83.15 83.15 83.50 83.00 83.30 922,902 76,709,533 83.118 27.76 27.76 27.87 27.71 27.81 2,764,782 27.745 0.06%
2006-11-03 0 83.10 83.10 83.65 83.05 83.90 1,275,815 106,639,157 83.585 27.74 27.74 27.92 27.72 28.01 3,822,021 27.901 -0.78%
2006-11-02 0 83.75 83.75 83.90 83.00 84.40 2,994,677 250,986,394 83.811 27.96 27.96 28.01 27.71 28.17 8,971,298 27.977 0.54%
2006-11-01 0 83.30 83.30 83.45 82.50 83.85 3,116,873 259,544,852 83.271 27.81 27.81 27.86 27.54 27.99 9,337,367 27.796 1.40%
2006-10-31 0 82.15 82.00 82.15 81.05 82.20 3,298,130 269,962,374 81.853 27.42 27.37 27.42 27.06 27.44 9,880,367 27.323 0.18%
2006-10-27 0 82.00 82.55 83.00 81.30 82.55 1,512,681 123,584,369 81.699 27.37 27.56 27.71 27.14 27.56 4,531,611 27.272 0.55%
2006-10-26 0 81.55 81.55 81.65 81.40 82.35 1,502,700 122,944,133 81.815 27.22 27.22 27.26 27.17 27.49 4,501,711 27.311 -0.12%
2006-10-25 0 81.65 81.65 81.95 81.50 82.50 2,122,281 173,412,623 81.710 27.26 27.26 27.36 27.21 27.54 6,357,820 27.275 -1.03%
2006-10-24 0 82.50 82.40 82.50 82.05 83.00 975,532 80,485,706 82.504 27.54 27.51 27.54 27.39 27.71 2,922,448 27.541 -0.18%
2006-10-23 0 82.65 82.60 82.75 82.50 83.80 2,945,840 243,570,470 82.683 27.59 27.57 27.62 27.54 27.97 8,824,995 27.600 -1.31%
2006-10-20 0 83.75 83.75 83.85 82.85 83.90 5,666,600 470,105,535 82.961 27.96 27.96 27.99 27.66 28.01 16,975,707 27.693 1.09%
2006-10-19 0 82.85 82.80 82.85 82.10 83.60 3,144,900 260,843,590 82.942 27.66 27.64 27.66 27.41 27.91 9,421,329 27.686 0.24%
2006-10-18 0 82.65 82.45 82.70 82.30 82.70 3,800,055 313,468,207 82.490 27.59 27.52 27.61 27.47 27.61 11,384,008 27.536 -0.06%
2006-10-17 0 82.70 82.65 82.70 81.65 83.15 6,189,641 509,624,065 82.335 27.61 27.59 27.61 27.26 27.76 18,542,606 27.484 -1.72%
2006-10-16 0 84.15 83.65 84.30 83.30 85.15 3,783,300 318,592,798 84.210 28.09 27.92 28.14 27.81 28.42 11,333,814 28.110 -1.17%
2006-10-13 0 85.15 85.15 85.20 84.70 85.15 4,932,522 418,029,862 84.750 28.42 28.42 28.44 28.27 28.42 14,776,594 28.290 1.31%
2006-10-12 0 84.05 84.05 84.20 83.70 84.45 2,523,288 212,092,044 84.054 28.06 28.06 28.11 27.94 28.19 7,559,136 28.058 -0.18%
2006-10-11 0 84.20 84.15 84.30 83.85 84.60 1,858,077 156,802,333 84.390 28.11 28.09 28.14 27.99 28.24 5,566,331 28.170 -0.30%
2006-10-10 0 84.45 84.45 84.60 84.00 84.90 2,774,775 234,438,199 84.489 28.19 28.19 28.24 28.04 28.34 8,312,527 28.203 0.60%
2006-10-09 0 83.95 82.95 83.00 82.85 84.15 3,020,900 252,627,369 83.627 28.02 27.69 27.71 27.66 28.09 9,049,856 27.915 0.24%
2006-10-06 0 83.75 83.55 83.65 82.50 84.00 1,911,112 159,794,027 83.613 27.96 27.89 27.92 27.54 28.04 5,725,210 27.911 0.84%
2006-10-05 0 83.05 82.95 83.05 82.05 84.00 4,873,629 404,541,739 83.006 27.72 27.69 27.72 27.39 28.04 14,600,165 27.708 1.34%
2006-10-04 0 81.95 81.90 82.00 80.75 82.00 2,705,576 220,396,608 81.460 27.36 27.34 27.37 26.95 27.37 8,105,225 27.192 1.36%
2006-10-03 0 80.85 80.90 80.95 80.45 81.75 4,118,613 333,607,048 81.000 26.99 27.00 27.02 26.85 27.29 12,338,328 27.038 -0.68%
2006-09-29 0 81.40 81.40 81.85 80.65 82.05 3,699,651 302,127,237 81.664 27.17 27.17 27.32 26.92 27.39 11,083,223 27.260 -1.21%
2006-09-28 0 82.40 82.25 82.40 82.05 83.45 2,767,000 229,754,000 83.034 27.51 27.46 27.51 27.39 27.86 8,289,235 27.717 -0.72%
2006-09-27 0 83.00 82.90 83.05 82.20 83.20 6,429,630 532,399,194 82.804 27.71 27.67 27.72 27.44 27.77 19,261,553 27.641 1.41%
2006-09-26 0 81.85 81.85 81.90 81.65 82.10 5,306,704 434,598,242 81.896 27.32 27.32 27.34 27.26 27.41 15,897,549 27.337 0.43%
2006-09-25 0 81.50 81.50 81.60 80.85 81.75 5,706,320 465,069,772 81.501 27.21 27.21 27.24 26.99 27.29 17,094,698 27.205 0.80%
2006-09-22 0 80.85 80.85 80.90 80.05 81.35 6,343,847 511,931,524 80.697 26.99 26.99 27.00 26.72 27.16 19,004,568 26.937 0.43%
2006-09-21 0 80.50 80.40 80.50 79.85 80.90 5,260,087 422,894,409 80.397 26.87 26.84 26.87 26.65 27.00 15,757,896 26.837 0.69%
2006-09-20 0 79.95 79.90 80.00 79.30 80.20 3,734,264 298,111,537 79.831 26.69 26.67 26.70 26.47 26.77 11,186,915 26.648 0.44%
2006-09-19 0 79.60 79.55 79.60 79.45 80.50 4,720,609 376,511,364 79.759 26.57 26.55 26.57 26.52 26.87 14,141,756 26.624 -0.44%
2006-09-18 0 79.95 79.85 79.90 78.80 80.60 2,425,422 193,698,083 79.862 26.69 26.65 26.67 26.30 26.90 7,265,954 26.658 1.46%
2006-09-15 0 78.80 78.80 78.95 77.90 79.35 2,696,740 212,700,813 78.873 26.30 26.30 26.35 26.00 26.49 8,078,754 26.328 1.09%
2006-09-14 0 77.95 77.95 78.00 77.90 79.15 2,314,960 181,526,366 78.414 26.02 26.02 26.04 26.00 26.42 6,935,037 26.175 -0.73%
2006-09-13 0 79.15 79.10 79.15 79.05 79.35 2,884,148 228,285,288 79.152 26.21 26.19 26.21 26.18 26.28 8,709,505 26.211 0.89%
2006-09-12 0 78.45 78.45 78.75 78.00 79.20 3,232,073 254,143,901 78.632 25.98 25.98 26.08 25.83 26.23 9,760,164 26.039 0.19%
2006-09-11 0 78.30 78.30 78.40 78.20 79.70 2,251,806 177,718,677 78.923 25.93 25.93 25.96 25.90 26.39 6,799,969 26.135 -1.88%
2006-09-08 0 79.80 79.65 79.80 79.50 80.40 1,662,040 132,713,703 79.850 26.43 26.38 26.43 26.33 26.62 5,019,002 26.442 -0.25%
2006-09-07 0 80.00 80.00 80.05 79.50 80.50 2,248,300 179,211,369 79.710 26.49 26.49 26.51 26.33 26.66 6,789,381 26.396 -0.62%
2006-09-06 0 80.50 80.65 80.75 80.35 81.70 1,935,763 156,191,000 80.687 26.66 26.71 26.74 26.61 27.05 5,845,587 26.719 -1.17%
2006-09-05 0 81.45 81.45 81.50 80.95 82.85 1,367,621 111,453,211 81.494 26.97 26.97 26.99 26.81 27.44 4,129,921 26.987 -1.33%
2006-09-04 0 82.55 82.70 82.95 82.45 84.25 1,999,500 165,304,875 82.673 27.34 27.39 27.47 27.30 27.90 6,038,059 27.377 -0.78%
2006-09-01 0 83.20 83.20 83.25 83.05 85.10 2,370,449 198,617,785 83.789 27.55 27.55 27.57 27.50 28.18 7,158,245 27.747 -2.23%
2006-08-31 0 85.10 85.40 85.50 82.40 85.40 4,215,658 354,072,840 83.990 28.18 28.28 28.31 27.29 28.28 12,730,378 27.813 3.84%
2006-08-30 0 81.95 82.00 82.10 80.55 82.00 1,795,719 145,414,679 80.979 27.14 27.15 27.19 26.67 27.15 5,422,684 26.816 1.74%
2006-08-29 0 80.55 80.50 80.55 80.50 81.20 1,839,500 148,740,800 80.859 26.67 26.66 26.67 26.66 26.89 5,554,893 26.777 -0.12%
2006-08-28 0 80.65 80.50 80.65 80.30 81.40 1,158,407 93,381,217 80.612 26.71 26.66 26.71 26.59 26.96 3,498,139 26.695 -0.92%
2006-08-25 0 81.40 81.20 81.45 80.20 81.40 1,413,253 114,037,948 80.692 26.96 26.89 26.97 26.56 26.96 4,267,719 26.721 0.25%
2006-08-24 0 81.20 81.15 81.25 81.10 81.80 2,081,311 169,567,518 81.471 26.89 26.87 26.91 26.86 27.09 6,285,111 26.979 -1.22%
2006-08-23 0 82.20 82.00 82.30 81.95 82.30 945,479 77,608,318 82.084 27.22 27.15 27.25 27.14 27.25 2,855,143 27.182 -0.30%
2006-08-22 0 82.45 82.10 82.15 81.80 82.75 945,200 77,733,045 82.240 27.30 27.19 27.20 27.09 27.40 2,854,300 27.234 0.43%
2006-08-21 0 82.10 81.45 82.15 81.50 82.15 3,578,926 292,699,223 81.784 27.19 26.97 27.20 26.99 27.20 10,807,585 27.083 0.12%
2006-08-18 0 82.00 82.00 82.05 81.50 82.30 1,095,211 89,813,932 82.006 27.15 27.15 27.17 26.99 27.25 3,307,301 27.156 -0.12%
2006-08-17 0 82.10 82.05 82.20 81.90 83.00 1,592,857 130,816,488 82.127 27.19 27.17 27.22 27.12 27.49 4,810,085 27.196 -0.36%
2006-08-16 0 82.40 82.35 82.60 82.10 83.00 1,327,402 109,820,223 82.733 27.29 27.27 27.35 27.19 27.49 4,008,468 27.397 0.49%
2006-08-15 0 82.00 81.95 82.10 81.85 82.30 512,560 42,049,190 82.038 27.15 27.14 27.19 27.10 27.25 1,547,821 27.167 -0.06%
2006-08-14 0 82.05 82.10 82.15 81.55 82.45 1,752,333 143,688,218 81.998 27.17 27.19 27.20 27.01 27.30 5,291,668 27.154 -0.24%
2006-08-11 0 82.25 82.25 82.50 82.00 83.40 1,464,820 121,207,278 82.746 27.24 27.24 27.32 27.15 27.62 4,423,441 27.401 -0.30%
2006-08-10 0 82.50 82.45 82.80 82.40 83.55 1,280,085 106,276,262 83.023 27.32 27.30 27.42 27.29 27.67 3,865,581 27.493 -1.26%
2006-08-09 0 83.55 83.55 83.60 81.40 84.25 1,518,408 126,470,823 83.292 27.67 27.67 27.68 26.96 27.90 4,585,265 27.582 2.20%
2006-08-08 0 81.75 81.75 81.80 81.45 82.60 1,599,650 130,928,708 81.848 27.07 27.07 27.09 26.97 27.35 4,830,598 27.104 -0.97%
2006-08-07 0 82.55 82.25 82.70 81.30 82.75 1,037,500 85,153,873 82.076 27.34 27.24 27.39 26.92 27.40 3,133,026 27.179 0.43%
2006-08-04 0 82.20 82.15 82.20 82.00 84.20 1,838,449 152,103,760 82.735 27.22 27.20 27.22 27.15 27.88 5,551,720 27.398 -1.56%
2006-08-03 0 83.50 83.60 83.70 82.50 83.70 2,566,020 213,853,518 83.341 27.65 27.68 27.72 27.32 27.72 7,748,827 27.598 1.21%
2006-08-02 0 82.50 82.45 82.50 80.20 82.50 2,567,335 210,685,685 82.064 27.32 27.30 27.32 26.56 27.32 7,752,798 27.175 2.36%
2006-08-01 0 80.60 80.60 80.75 80.30 81.35 1,243,527 100,616,734 80.912 26.69 26.69 26.74 26.59 26.94 3,755,183 26.794 -0.12%
2006-07-31 0 80.70 80.60 80.85 80.50 82.05 1,568,417 127,540,554 81.318 26.72 26.69 26.77 26.66 27.17 4,736,281 26.928 -0.25%
2006-07-28 0 80.90 80.75 81.05 80.60 81.45 926,491 75,199,100 81.165 26.79 26.74 26.84 26.69 26.97 2,797,803 26.878 -0.55%
2006-07-27 0 81.35 81.30 81.40 80.50 81.45 3,083,226 250,037,207 81.096 26.94 26.92 26.96 26.66 26.97 9,310,678 26.855 1.06%
2006-07-26 0 80.50 80.40 80.50 80.20 80.80 839,131 67,485,590 80.423 26.66 26.62 26.66 26.56 26.76 2,533,995 26.632 0.00%
2006-07-25 0 80.50 80.40 80.70 80.30 81.45 931,032 75,216,366 80.788 26.66 26.62 26.72 26.59 26.97 2,811,516 26.753 0.69%
2006-07-24 0 79.95 79.95 80.00 79.50 80.10 1,846,000 147,488,535 79.896 26.48 26.48 26.49 26.33 26.53 5,574,522 26.458 -0.06%
2006-07-21 0 80.00 79.90 80.00 79.55 80.00 947,556 75,573,181 79.756 26.49 26.46 26.49 26.34 26.49 2,861,415 26.411 0.19%
2006-07-20 0 79.85 79.90 79.95 79.25 80.15 3,888,057 310,284,001 79.804 26.44 26.46 26.48 26.24 26.54 11,741,094 26.427 1.53%
2006-07-19 0 78.65 78.55 78.70 77.95 79.00 1,194,902 93,945,202 78.622 26.04 26.01 26.06 25.81 26.16 3,608,346 26.036 1.09%
2006-07-18 0 77.80 77.75 77.80 77.30 78.20 710,250 55,224,396 77.753 25.76 25.75 25.76 25.60 25.90 2,144,802 25.748 0.52%
2006-07-17 0 77.40 77.20 77.45 76.90 77.45 728,086 56,099,120 77.050 25.63 25.56 25.65 25.47 25.65 2,198,663 25.515 -0.90%
2006-07-14 0 78.10 78.10 78.20 77.40 78.15 2,821,000 219,189,500 77.699 25.86 25.86 25.90 25.63 25.88 8,518,812 25.730 -0.57%
2006-07-13 0 78.55 78.55 78.65 78.40 79.20 2,288,292 180,037,103 78.678 26.01 26.01 26.04 25.96 26.23 6,910,149 26.054 -0.88%
2006-07-12 0 79.25 79.10 79.35 78.75 79.80 1,610,514 127,376,736 79.091 26.24 26.19 26.28 26.08 26.43 4,863,405 26.191 -0.50%
2006-07-11 0 79.65 79.60 79.65 79.50 79.90 1,081,207 86,133,441 79.664 26.38 26.36 26.38 26.33 26.46 3,265,012 26.381 -0.93%
2006-07-10 0 80.40 80.50 80.65 78.65 80.80 1,369,717 109,015,234 79.590 26.62 26.66 26.71 26.04 26.76 4,136,250 26.356 0.37%
2006-07-07 0 80.10 80.10 80.20 79.90 80.20 3,499,311 279,971,215 80.008 26.53 26.53 26.56 26.46 26.56 10,567,165 26.494 -0.06%
2006-07-06 0 80.15 80.10 80.15 79.85 80.45 3,426,556 274,342,144 80.064 26.54 26.53 26.54 26.44 26.64 10,347,460 26.513 0.12%
2006-07-05 0 80.05 80.05 80.20 79.95 81.40 5,149,830 413,477,957 80.290 26.51 26.51 26.56 26.48 26.96 15,551,376 26.588 -1.17%
2006-07-04 0 81.00 80.95 81.05 80.00 81.30 3,210,800 259,998,039 80.976 26.82 26.81 26.84 26.49 26.92 9,695,924 26.815 1.19%
2006-07-03 0 80.05 80.00 80.10 79.90 80.20 1,259,560 100,821,709 80.045 26.51 26.49 26.53 26.46 26.56 3,803,600 26.507 -0.12%
2006-06-30 0 80.15 80.10 80.15 79.50 80.20 3,268,444 261,130,326 79.894 26.54 26.53 26.54 26.33 26.56 9,869,996 26.457 1.46%
2006-06-29 0 79.00 79.05 79.20 78.45 79.05 1,596,028 125,636,494 78.718 26.16 26.18 26.23 25.98 26.18 4,819,660 26.067 1.09%
2006-06-28 0 78.15 78.10 78.15 77.40 78.15 1,895,337 147,756,928 77.958 25.88 25.86 25.88 25.63 25.88 5,723,509 25.816 -0.19%
2006-06-27 0 78.30 78.25 78.35 76.50 78.70 3,025,637 236,420,943 78.139 25.93 25.91 25.95 25.33 26.06 9,136,771 25.876 1.42%
2006-06-26 0 77.20 77.20 77.45 76.20 78.00 1,389,382 106,917,449 76.953 25.56 25.56 25.65 25.23 25.83 4,195,634 25.483 0.06%
2006-06-23 0 77.15 77.10 77.15 76.50 77.30 1,935,720 148,704,724 76.821 25.55 25.53 25.55 25.33 25.60 5,845,457 25.439 0.33%
2006-06-22 0 76.90 76.85 76.90 75.50 76.95 3,098,610 236,205,890 76.230 25.47 25.45 25.47 25.00 25.48 9,357,134 25.243 1.99%
2006-06-21 0 75.40 75.35 75.50 74.90 75.45 2,451,046 184,075,653 75.101 24.97 24.95 25.00 24.80 24.99 7,401,631 24.870 -0.07%
2006-06-20 0 75.45 75.35 75.45 75.35 75.80 2,060,500 155,695,320 75.562 24.99 24.95 24.99 24.95 25.10 6,222,266 25.022 -0.53%
2006-06-19 0 75.85 75.85 75.90 74.65 76.60 4,885,065 370,053,481 75.752 25.12 25.12 25.13 24.72 25.37 14,751,843 25.085 1.20%
2006-06-16 0 74.95 74.90 75.05 74.75 75.10 2,297,024 171,772,565 74.780 24.82 24.80 24.85 24.75 24.87 6,936,517 24.764 1.28%
2006-06-15 0 74.00 74.00 74.05 73.65 74.25 3,128,004 231,146,289 73.896 24.51 24.51 24.52 24.39 24.59 9,445,898 24.471 -0.40%
2006-06-14 0 74.30 74.30 74.35 74.20 74.50 3,238,862 240,848,438 74.362 24.60 24.60 24.62 24.57 24.67 9,780,665 24.625 -0.27%
2006-06-13 0 74.50 74.50 74.60 73.85 75.40 4,939,907 369,323,202 74.763 24.67 24.67 24.70 24.46 24.97 14,917,454 24.758 -2.36%
2006-06-12 0 76.30 76.00 76.35 72.65 76.60 7,717,565 582,264,219 75.447 25.27 25.17 25.28 24.06 25.37 23,305,383 24.984 5.02%
2006-06-09 0 72.65 72.55 72.65 70.60 72.80 4,514,739 323,677,293 71.693 24.06 24.02 24.06 23.38 24.11 13,633,538 23.741 0.55%
2006-06-08 1 - - - - - 0 0 - 23.93 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 23.93 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 23.93 - - - - 0 - 0.00%
2006-06-05 0 72.25 - - - - 9,200 665,860 72.376 23.93 - - - - 27,782 23.967 0.00%
2006-06-02 0 72.25 72.30 72.40 72.05 72.80 2,482,141 179,437,848 72.292 23.93 23.94 23.98 23.86 24.11 7,495,531 23.939 -0.14%
2006-06-01 0 72.35 72.30 72.35 72.30 73.70 2,661,434 194,190,231 72.965 23.96 23.94 23.96 23.94 24.41 8,036,957 24.162 -1.63%
2006-05-30 0 73.55 73.30 73.35 73.25 74.40 1,153,450 84,936,660 73.637 24.36 24.27 24.29 24.26 24.64 3,483,170 24.385 -0.81%
2006-05-29 0 74.15 74.15 74.35 74.00 74.50 1,310,500 97,136,576 74.122 24.55 24.55 24.62 24.51 24.67 3,957,427 24.545 0.14%
2006-05-26 0 74.05 73.95 74.00 73.60 74.55 1,976,000 146,236,099 74.006 24.52 24.49 24.51 24.37 24.69 5,967,094 24.507 0.07%
2006-05-25 0 74.00 74.00 74.10 73.40 74.35 2,310,676 170,891,264 73.957 24.51 24.51 24.54 24.31 24.62 6,977,743 24.491 0.20%
2006-05-24 0 73.85 73.75 73.85 73.00 74.45 3,165,434 232,828,566 73.553 24.46 24.42 24.46 24.17 24.65 9,558,928 24.357 1.16%
2006-05-23 0 73.00 73.05 73.10 71.85 73.25 1,677,073 121,800,970 72.627 24.17 24.19 24.21 23.79 24.26 5,064,399 24.050 0.41%
2006-05-22 0 72.70 72.70 72.75 71.95 74.00 2,638,422 191,609,927 72.623 24.07 24.07 24.09 23.83 24.51 7,967,466 24.049 -1.89%
2006-05-19 0 74.10 74.05 74.10 73.80 74.80 1,065,945 78,914,009 74.032 24.54 24.52 24.54 24.44 24.77 3,218,924 24.516 0.14%
2006-05-18 0 74.00 73.95 74.00 73.40 74.65 3,206,000 236,760,636 73.849 24.51 24.49 24.51 24.31 24.72 9,681,429 24.455 -1.60%
2006-05-17 0 75.20 75.15 75.20 74.55 75.45 2,655,500 199,459,293 75.112 24.90 24.89 24.90 24.69 24.99 8,019,038 24.873 0.13%
2006-05-16 0 75.10 74.95 75.20 74.25 75.35 3,001,660 224,180,567 74.686 24.87 24.82 24.90 24.59 24.95 9,064,366 24.732 -1.51%
2006-05-15 0 76.25 76.00 76.10 74.90 76.55 3,684,617 278,247,163 75.516 25.25 25.17 25.20 24.80 25.35 11,126,749 25.007 -0.59%
2006-05-12 0 76.70 76.65 76.70 76.65 77.10 2,424,500 186,262,096 76.825 25.40 25.38 25.40 25.38 25.53 7,321,467 25.441 -1.29%
2006-05-11 0 77.70 77.70 77.80 76.95 78.10 2,313,070 178,927,362 77.355 25.73 25.73 25.76 25.48 25.86 6,984,973 25.616 -0.38%
2006-05-10 0 78.00 78.00 78.30 77.55 79.40 1,921,511 150,968,143 78.567 25.83 25.83 25.93 25.68 26.29 5,802,549 26.018 -1.76%
2006-05-09 0 79.40 79.35 79.40 78.70 79.80 1,892,555 149,999,835 79.258 26.29 26.28 26.29 26.06 26.43 5,715,108 26.246 -0.38%
2006-05-08 0 79.70 79.65 79.95 79.45 81.20 2,710,109 216,670,601 79.949 26.39 26.38 26.48 26.31 26.89 8,183,945 26.475 0.63%
2006-05-04 0 79.20 79.20 79.35 79.00 79.90 1,110,337 88,289,082 79.516 26.23 26.23 26.28 26.16 26.46 3,352,978 26.332 -0.88%
2006-05-03 0 79.90 79.95 80.00 79.65 80.05 1,450,420 115,885,519 79.898 26.46 26.48 26.49 26.38 26.51 4,379,956 26.458 0.77%
2006-05-02 0 80.75 80.75 80.80 79.30 80.85 2,698,291 216,589,399 80.269 26.26 26.26 26.27 25.79 26.29 8,298,294 26.100 1.83%
2006-04-28 0 79.30 79.60 79.65 77.55 79.60 1,453,176 114,384,690 78.714 25.79 25.88 25.90 25.22 25.88 4,469,081 25.595 0.95%
2006-04-27 0 78.55 78.60 79.00 78.05 79.45 1,985,294 156,573,258 78.867 25.54 25.56 25.69 25.38 25.83 6,105,551 25.644 0.13%
2006-04-26 0 78.45 78.25 78.45 77.85 79.20 1,577,492 124,017,597 78.617 25.51 25.44 25.51 25.31 25.75 4,851,401 25.563 -0.25%
2006-04-25 0 78.65 78.50 78.65 78.20 79.00 1,432,789 112,615,817 78.599 25.57 25.53 25.57 25.43 25.69 4,406,383 25.557 -0.38%
2006-04-24 0 78.95 78.85 78.95 78.10 79.70 2,051,700 161,890,910 78.906 25.67 25.64 25.67 25.40 25.92 6,309,776 25.657 -1.62%
2006-04-21 0 80.25 79.55 80.30 79.55 80.90 1,734,661 138,898,889 80.073 26.09 25.87 26.11 25.87 26.31 5,334,757 26.037 0.31%
2006-04-20 0 80.00 80.20 80.25 79.40 80.90 2,102,637 167,709,877 79.762 26.01 26.08 26.09 25.82 26.31 6,466,427 25.935 -1.11%
2006-04-19 0 80.90 80.95 81.00 80.30 81.20 1,705,132 137,727,162 80.772 26.31 26.32 26.34 26.11 26.40 5,243,944 26.264 -0.31%
2006-04-18 0 81.15 81.05 81.30 80.50 81.40 1,716,557 139,240,899 81.116 26.39 26.35 26.44 26.18 26.47 5,279,080 26.376 0.81%
2006-04-13 0 80.50 80.45 80.50 79.95 81.00 1,758,792 141,869,998 80.663 26.18 26.16 26.18 26.00 26.34 5,408,970 26.229 0.12%
2006-04-12 0 80.40 79.80 80.35 79.00 80.65 3,236,978 259,327,057 80.114 26.14 25.95 26.13 25.69 26.22 9,954,966 26.050 1.32%
2006-04-11 0 79.35 79.35 79.40 78.75 79.35 1,623,298 128,384,091 79.088 25.80 25.80 25.82 25.61 25.80 4,992,273 25.717 0.32%
2006-04-10 0 79.10 79.05 79.10 78.90 79.45 1,426,301 112,728,147 79.035 25.72 25.70 25.72 25.66 25.83 4,386,430 25.699 -0.32%
2006-04-07 0 79.35 79.45 79.50 78.40 79.50 3,020,453 237,820,826 78.737 25.80 25.83 25.85 25.49 25.85 9,289,068 25.602 -0.06%
2006-04-06 0 79.40 79.00 79.35 77.65 80.40 5,549,001 436,860,037 78.728 25.82 25.69 25.80 25.25 26.14 17,065,336 25.599 2.58%
2006-04-04 0 77.40 77.35 77.45 77.00 77.75 3,035,130 234,461,394 77.249 25.17 25.15 25.18 25.04 25.28 9,334,205 25.119 0.06%
2006-04-03 0 77.35 77.10 77.40 76.10 77.50 2,759,967 212,257,230 76.906 25.15 25.07 25.17 24.74 25.20 8,487,972 25.007 1.84%
2006-03-31 0 75.95 75.50 75.90 75.30 76.00 2,112,900 159,532,287 75.504 24.70 24.55 24.68 24.48 24.71 6,497,989 24.551 0.46%
2006-03-30 0 75.60 75.60 75.70 75.50 75.95 2,243,699 169,637,672 75.606 24.58 24.58 24.61 24.55 24.70 6,900,247 24.584 0.13%
2006-03-29 0 75.50 75.50 75.55 75.40 75.95 2,276,645 172,150,780 75.616 24.55 24.55 24.57 24.52 24.70 7,001,569 24.587 -0.72%
2006-03-28 0 76.05 76.00 76.05 75.60 76.30 2,089,122 158,819,757 76.022 24.73 24.71 24.73 24.58 24.81 6,424,863 24.720 0.07%
2006-03-27 0 76.00 76.05 76.30 75.50 76.65 1,867,414 142,031,415 76.058 24.71 24.73 24.81 24.55 24.92 5,743,024 24.731 0.46%
2006-03-24 0 75.65 75.65 75.70 75.45 75.70 1,711,500 129,343,775 75.573 24.60 24.60 24.61 24.53 24.61 5,263,528 24.574 0.20%
2006-03-23 0 75.50 75.45 75.55 75.10 75.85 2,040,776 154,022,616 75.473 24.55 24.53 24.57 24.42 24.66 6,276,180 24.541 0.27%
2006-03-22 0 75.30 75.15 75.45 75.00 75.50 3,170,526 238,572,199 75.247 24.48 24.44 24.53 24.39 24.55 9,750,601 24.467 -0.53%
2006-03-21 0 75.70 75.70 75.80 75.15 75.80 1,393,739 105,448,337 75.659 24.61 24.61 24.65 24.44 24.65 4,286,290 24.601 -0.20%
2006-03-20 0 75.85 75.75 75.90 75.50 76.05 2,042,137 154,754,755 75.781 24.66 24.63 24.68 24.55 24.73 6,280,366 24.641 0.26%
2006-03-17 0 75.65 75.60 75.70 75.50 75.85 1,207,120 91,273,364 75.613 24.60 24.58 24.61 24.55 24.66 3,712,364 24.586 0.13%
2006-03-16 0 75.55 75.50 75.55 75.25 75.65 2,232,932 168,409,522 75.421 24.57 24.55 24.57 24.47 24.60 6,867,134 24.524 0.27%
2006-03-15 0 75.35 75.40 75.45 74.80 75.50 2,602,962 195,570,378 75.134 24.50 24.52 24.53 24.32 24.55 8,005,121 24.431 0.47%
2006-03-14 0 75.00 74.85 75.00 74.40 76.00 2,355,679 175,986,808 74.707 24.39 24.34 24.39 24.19 24.71 7,244,629 24.292 -1.45%
2006-03-13 0 76.10 76.05 76.10 75.95 76.30 2,121,910 161,405,923 76.066 24.74 24.73 24.74 24.70 24.81 6,525,699 24.734 0.13%
2006-03-10 0 76.00 75.90 76.00 75.15 77.00 7,454,435 567,574,556 76.139 24.71 24.68 24.71 24.44 25.04 22,925,287 24.758 0.93%
2006-03-09 0 75.30 75.30 75.35 75.00 75.40 2,827,668 212,564,588 75.173 24.48 24.48 24.50 24.39 24.52 8,696,179 24.443 0.20%
2006-03-08 0 75.15 75.20 75.25 74.95 75.40 8,112,858 609,800,844 75.165 24.44 24.45 24.47 24.37 24.52 24,950,194 24.441 -0.86%
2006-03-07 0 75.80 75.35 75.60 74.95 75.90 6,830,100 514,105,114 75.271 24.65 24.50 24.58 24.37 24.68 21,005,214 24.475 -0.07%
2006-03-06 0 75.85 75.85 75.90 75.30 76.00 4,096,022 309,973,214 75.677 24.66 24.66 24.68 24.48 24.71 12,596,861 24.607 0.46%
2006-03-03 0 75.50 75.50 75.55 74.85 75.70 4,107,940 310,035,947 75.472 24.55 24.55 24.57 24.34 24.61 12,633,513 24.541 0.60%
2006-03-02 0 75.05 75.05 75.10 74.90 75.20 5,546,735 416,302,299 75.054 24.40 24.40 24.42 24.35 24.45 17,058,368 24.405 0.20%
2006-03-01 0 74.90 74.70 74.90 73.30 75.05 3,362,059 250,112,597 74.393 24.35 24.29 24.35 23.83 24.40 10,339,639 24.190 0.60%
2006-02-28 0 74.45 74.45 74.55 73.15 75.25 3,857,676 287,275,707 74.469 24.21 24.21 24.24 23.79 24.47 11,863,854 24.214 -0.73%
2006-02-27 0 75.00 75.05 75.10 73.80 75.15 5,625,105 419,448,718 74.567 24.39 24.40 24.42 24.00 24.44 17,299,386 24.246 1.76%
2006-02-24 0 73.70 73.70 73.75 72.85 73.75 3,858,629 283,091,110 73.366 23.96 23.96 23.98 23.69 23.98 11,866,785 23.856 1.31%
2006-02-23 0 72.75 72.75 72.95 71.50 73.00 3,833,189 276,993,908 72.262 23.66 23.66 23.72 23.25 23.74 11,788,547 23.497 1.82%
2006-02-22 0 71.45 71.45 71.70 71.20 71.95 1,960,081 140,211,631 71.534 23.23 23.23 23.31 23.15 23.40 6,028,011 23.260 -0.69%
2006-02-21 0 71.95 71.90 72.00 71.75 72.35 1,990,500 143,414,937 72.050 23.40 23.38 23.41 23.33 23.53 6,121,562 23.428 -0.35%
2006-02-20 0 72.20 72.20 72.30 71.70 72.30 1,761,817 126,902,360 72.029 23.48 23.48 23.51 23.31 23.51 5,418,273 23.421 0.42%
2006-02-17 0 71.90 71.90 71.95 71.75 72.45 1,587,109 114,305,587 72.021 23.38 23.38 23.40 23.33 23.56 4,880,978 23.419 -0.55%
2006-02-16 0 72.30 72.40 72.45 71.60 72.50 3,222,497 232,188,616 72.052 23.51 23.54 23.56 23.28 23.57 9,910,432 23.429 0.42%
2006-02-15 0 72.00 72.00 72.05 71.40 72.30 1,902,537 136,757,029 71.881 23.41 23.41 23.43 23.22 23.51 5,851,041 23.373 0.21%
2006-02-14 0 71.85 71.70 71.80 71.70 72.05 1,472,035 105,584,057 71.727 23.36 23.31 23.35 23.31 23.43 4,527,080 23.323 0.21%
2006-02-13 0 71.70 71.65 71.80 71.15 71.95 2,860,142 204,632,999 71.546 23.31 23.30 23.35 23.14 23.40 8,796,049 23.264 -0.07%
2006-02-10 0 71.75 71.70 71.75 71.40 71.95 1,299,500 93,130,209 71.666 23.33 23.31 23.33 23.22 23.40 3,996,468 23.303 0.00%
2006-02-09 0 71.75 71.70 71.80 70.95 72.05 2,129,219 152,716,468 71.724 23.33 23.31 23.35 23.07 23.43 6,548,177 23.322 1.06%
2006-02-08 0 71.00 70.95 71.05 70.50 71.25 2,244,137 159,120,681 70.905 23.09 23.07 23.10 22.92 23.17 6,901,594 23.056 -0.70%
2006-02-07 0 71.50 71.25 71.50 70.40 71.55 2,630,750 186,832,927 71.019 23.25 23.17 23.25 22.89 23.27 8,090,580 23.093 0.28%
2006-02-06 0 71.30 71.25 71.30 70.85 71.45 2,262,755 161,302,120 71.286 23.18 23.17 23.18 23.04 23.23 6,958,852 23.179 -0.14%
2006-02-03 0 71.40 71.40 71.45 70.70 71.65 1,880,788 134,237,451 71.373 23.22 23.22 23.23 22.99 23.30 5,784,155 23.208 -0.70%
2006-02-02 0 71.90 71.85 72.00 71.80 72.50 2,162,899 155,778,671 72.023 23.38 23.36 23.41 23.35 23.57 6,651,756 23.419 -0.14%
2006-02-01 0 72.00 71.95 72.00 71.60 72.70 2,897,993 208,927,868 72.094 23.41 23.40 23.41 23.28 23.64 8,912,456 23.442 -0.35%
2006-01-27 0 72.25 72.20 72.25 72.05 73.00 3,093,883 223,710,787 72.307 23.49 23.48 23.49 23.43 23.74 9,514,894 23.512 0.28%
2006-01-26 0 72.05 71.90 72.10 71.50 72.35 1,125,467 80,908,079 71.888 23.43 23.38 23.44 23.25 23.53 3,461,249 23.375 0.07%
2006-01-25 0 72.00 71.85 71.95 71.70 72.95 2,201,500 158,545,422 72.017 23.41 23.36 23.40 23.31 23.72 6,770,469 23.417 -0.62%
2006-01-24 0 72.45 72.40 72.50 71.10 73.30 1,960,028 141,971,120 72.433 23.56 23.54 23.57 23.12 23.83 6,027,848 23.553 1.47%
2006-01-23 0 71.40 71.45 71.55 70.65 71.95 3,557,185 253,683,476 71.316 23.22 23.23 23.27 22.97 23.40 10,939,728 23.189 -0.97%
2006-01-20 0 72.10 72.10 72.20 72.00 73.75 2,111,863 153,211,617 72.548 23.44 23.44 23.48 23.41 23.98 6,494,800 23.590 -1.10%
2006-01-19 0 72.90 72.70 72.95 72.55 73.60 1,706,983 124,543,676 72.961 23.70 23.64 23.72 23.59 23.93 5,249,637 23.724 0.28%
2006-01-18 0 72.70 72.70 72.75 71.90 72.70 2,535,709 183,708,710 72.449 23.64 23.64 23.66 23.38 23.64 7,798,291 23.558 -0.34%
2006-01-17 0 72.95 72.90 72.95 72.70 74.25 3,926,668 288,978,382 73.594 23.72 23.70 23.72 23.64 24.14 12,076,031 23.930 -1.42%
2006-01-16 0 74.00 73.90 74.00 73.30 74.15 1,292,933 95,398,220 73.784 24.06 24.03 24.06 23.83 24.11 3,976,272 23.992 0.07%
2006-01-13 0 73.95 73.90 73.95 73.35 74.00 2,127,078 156,782,335 73.708 24.05 24.03 24.05 23.85 24.06 6,541,592 23.967 0.61%
2006-01-12 0 73.50 73.40 73.60 73.00 73.75 3,235,872 237,569,090 73.417 23.90 23.87 23.93 23.74 23.98 9,951,565 23.873 0.82%
2006-01-11 0 72.90 72.85 72.95 72.60 73.25 1,993,923 145,497,312 72.970 23.70 23.69 23.72 23.61 23.82 6,132,089 23.727 0.34%
2006-01-10 0 72.65 72.50 72.70 72.50 73.10 2,351,088 170,994,852 72.730 23.62 23.57 23.64 23.57 23.77 7,230,510 23.649 -0.14%
2006-01-09 0 72.75 72.65 72.75 72.00 73.00 2,742,875 199,329,112 72.672 23.66 23.62 23.66 23.41 23.74 8,435,408 23.630 1.39%
2006-01-06 0 71.75 71.70 71.75 71.65 72.20 1,613,300 115,877,761 71.827 23.33 23.31 23.33 23.30 23.48 4,961,525 23.355 0.56%
2006-01-05 0 71.35 71.35 71.60 71.20 72.10 6,317,956 452,665,258 71.647 23.20 23.20 23.28 23.15 23.44 19,430,172 23.297 0.99%
2006-01-04 0 70.65 70.65 70.70 69.80 71.05 4,774,328 336,124,049 70.402 22.97 22.97 22.99 22.70 23.10 14,682,916 22.892 1.29%
2006-01-03 0 69.75 69.70 69.75 69.65 69.85 892,504 62,222,491 69.717 22.68 22.66 22.68 22.65 22.71 2,744,797 22.669 0.22%
2005-12-30 0 69.60 69.50 69.55 69.20 69.70 2,315,150 160,910,983 69.503 22.63 22.60 22.62 22.50 22.66 7,119,987 22.600 0.14%
2005-12-29 0 69.50 69.50 69.60 69.20 70.00 1,396,987 97,516,708 69.805 22.60 22.60 22.63 22.50 22.76 4,296,278 22.698 -0.57%
2005-12-28 0 69.90 69.90 69.95 69.15 70.15 972,474 67,997,314 69.922 22.73 22.73 22.75 22.48 22.81 2,990,736 22.736 -0.36%
2005-12-23 0 70.15 70.10 70.15 69.95 70.25 768,743 53,902,483 70.118 22.81 22.79 22.81 22.75 22.84 2,364,184 22.800 0.29%
2005-12-22 0 69.95 69.90 69.95 69.85 70.25 1,318,126 92,291,841 70.017 22.75 22.73 22.75 22.71 22.84 4,053,750 22.767 0.07%
2005-12-21 0 69.90 69.90 69.95 69.80 70.25 1,679,698 117,519,713 69.965 22.73 22.73 22.75 22.70 22.84 5,165,725 22.750 -0.07%
2005-12-20 0 69.95 69.80 69.90 69.50 70.25 1,636,615 114,430,009 69.919 22.75 22.70 22.73 22.60 22.84 5,033,228 22.735 0.36%
2005-12-19 0 69.70 69.45 69.70 68.65 69.75 1,541,815 107,003,411 69.401 22.66 22.58 22.66 22.32 22.68 4,741,681 22.567 1.01%
2005-12-16 0 69.00 69.00 69.10 68.50 69.30 1,143,777 78,860,132 68.947 22.44 22.44 22.47 22.27 22.53 3,517,559 22.419 0.07%
2005-12-15 0 68.95 68.95 69.00 68.55 69.50 1,641,235 113,300,873 69.034 22.42 22.42 22.44 22.29 22.60 5,047,436 22.447 0.51%
2005-12-14 0 68.60 68.30 68.60 67.85 68.90 2,626,871 179,125,098 68.190 22.31 22.21 22.31 22.06 22.40 8,078,650 22.173 0.00%
2005-12-13 0 68.60 68.45 68.80 67.90 68.80 1,953,707 133,390,918 68.276 22.31 22.26 22.37 22.08 22.37 6,008,409 22.201 -0.29%
2005-12-12 0 68.80 68.80 68.90 68.25 69.50 2,006,520 137,763,762 68.658 22.37 22.37 22.40 22.19 22.60 6,170,829 22.325 -0.29%
2005-12-09 0 69.00 68.80 69.00 68.65 69.00 1,489,201 102,418,786 68.774 22.44 22.37 22.44 22.32 22.44 4,579,872 22.363 0.29%
2005-12-08 0 68.80 68.70 68.75 68.75 70.40 1,997,217 138,659,069 69.426 22.37 22.34 22.35 22.35 22.89 6,142,219 22.575 -1.57%
2005-12-07 0 69.90 69.90 70.00 69.00 70.00 2,546,790 176,658,857 69.365 22.73 22.73 22.76 22.44 22.76 7,832,370 22.555 0.14%
2005-12-06 0 69.80 69.85 69.90 69.60 70.30 2,617,599 183,033,180 69.924 22.70 22.71 22.73 22.63 22.86 8,050,135 22.737 -0.85%
2005-12-05 0 70.40 70.40 70.50 70.20 70.60 2,045,352 144,160,999 70.482 22.89 22.89 22.92 22.83 22.96 6,290,253 22.918 -0.28%
2005-12-02 0 70.60 70.60 70.75 70.50 71.15 3,023,828 213,926,116 70.747 22.96 22.96 23.01 22.92 23.14 9,299,447 23.004 1.00%
2005-12-01 0 69.90 69.90 70.00 69.00 70.30 3,769,327 263,231,369 69.835 22.73 22.73 22.76 22.44 22.86 11,592,147 22.708 -0.71%
2005-11-30 0 70.40 70.35 70.40 70.35 71.10 2,174,429 153,436,635 70.564 22.89 22.88 22.89 22.88 23.12 6,687,215 22.945 -0.28%
2005-11-29 0 70.60 70.60 70.65 70.45 71.85 2,395,456 169,699,395 70.842 22.96 22.96 22.97 22.91 23.36 7,366,959 23.035 -1.05%
2005-11-28 0 71.35 71.35 71.40 70.60 71.50 3,407,130 242,679,711 71.227 23.20 23.20 23.22 22.96 23.25 10,478,250 23.160 1.21%
2005-11-25 0 70.50 70.50 70.55 70.00 70.60 1,848,512 129,947,554 70.298 22.92 22.92 22.94 22.76 22.96 5,684,893 22.858 0.07%
2005-11-24 0 70.45 70.40 70.45 70.25 70.55 4,044,578 283,706,689 70.145 22.91 22.89 22.91 22.84 22.94 12,438,651 22.808 0.00%
2005-11-23 0 70.45 70.45 70.55 69.25 71.00 3,668,999 257,672,375 70.230 22.91 22.91 22.94 22.52 23.09 11,283,599 22.836 2.55%
2005-11-22 0 68.70 68.70 68.75 68.55 69.30 1,979,263 136,224,870 68.826 22.34 22.34 22.35 22.29 22.53 6,087,004 22.380 -0.43%
2005-11-21 0 69.00 68.85 69.00 68.85 69.70 1,448,470 100,414,353 69.324 22.44 22.39 22.44 22.39 22.66 4,454,609 22.542 -0.43%
2005-11-18 0 69.30 69.20 69.30 69.20 70.00 2,131,400 148,268,280 69.564 22.53 22.50 22.53 22.50 22.76 6,554,884 22.620 -0.22%
2005-11-17 0 69.45 69.45 69.50 67.60 69.65 4,260,345 291,820,410 68.497 22.58 22.58 22.60 21.98 22.65 13,102,218 22.273 1.46%
2005-11-16 0 68.45 68.45 68.50 67.90 68.80 2,448,026 167,344,691 68.359 22.26 22.26 22.27 22.08 22.37 7,528,632 22.228 -0.58%
2005-11-15 0 68.85 68.80 68.85 68.35 69.05 1,278,403 87,980,813 68.821 22.39 22.37 22.39 22.22 22.45 3,931,586 22.378 -0.22%
2005-11-14 0 69.00 69.00 69.05 68.50 70.00 883,029 61,076,582 69.167 22.44 22.44 22.45 22.27 22.76 2,715,658 22.491 -0.58%
2005-11-11 0 69.40 69.40 69.45 68.70 69.80 1,488,681 103,452,966 69.493 22.57 22.57 22.58 22.34 22.70 4,578,273 22.597 1.17%
2005-11-10 0 68.60 68.60 68.65 68.50 69.40 1,043,142 71,819,726 68.849 22.31 22.31 22.32 22.27 22.57 3,208,067 22.387 -0.44%
2005-11-09 0 68.90 68.80 68.90 68.50 69.25 2,733,176 188,062,915 68.807 22.40 22.37 22.40 22.27 22.52 8,405,579 22.374 0.15%
2005-11-08 0 68.80 68.70 68.80 68.00 69.35 2,556,531 175,392,458 68.606 22.37 22.34 22.37 22.11 22.55 7,862,327 22.308 -0.72%
2005-11-07 0 69.30 69.50 69.60 68.95 69.55 2,345,000 162,170,750 69.156 22.53 22.60 22.63 22.42 22.62 7,211,787 22.487 -1.07%
2005-11-04 0 70.05 70.00 70.10 69.90 70.70 1,825,168 127,988,227 70.124 22.78 22.76 22.79 22.73 22.99 5,613,102 22.802 -0.78%
2005-11-03 0 70.60 70.30 70.75 70.00 70.75 1,584,187 111,269,502 70.238 22.96 22.86 23.01 22.76 23.01 4,871,991 22.839 0.86%
2005-11-02 0 70.00 70.00 70.05 69.70 70.50 1,158,855 81,137,475 70.015 22.76 22.76 22.78 22.66 22.92 3,563,930 22.766 -0.36%
2005-11-01 0 70.25 70.25 70.30 69.75 70.30 1,428,500 100,042,813 70.033 22.84 22.84 22.86 22.68 22.86 4,393,193 22.772 1.08%
2005-10-31 0 69.50 69.45 69.60 68.55 69.65 1,384,344 95,658,706 69.100 22.60 22.58 22.63 22.29 22.65 4,257,396 22.469 1.09%
2005-10-28 0 68.75 68.80 68.90 68.15 69.00 4,190,560 287,331,285 68.566 22.35 22.37 22.40 22.16 22.44 12,887,602 22.295 -0.87%
2005-10-27 0 69.35 69.35 69.55 68.95 69.90 2,949,117 204,633,646 69.388 22.55 22.55 22.62 22.42 22.73 9,069,682 22.562 -1.07%
2005-10-26 0 70.10 70.00 70.10 69.80 70.25 1,611,803 112,898,596 70.045 22.79 22.76 22.79 22.70 22.84 4,956,921 22.776 0.14%
2005-10-25 0 70.00 70.00 70.05 69.90 70.30 1,734,650 121,414,429 69.994 22.76 22.76 22.78 22.73 22.86 5,334,723 22.759 0.43%
2005-10-24 0 69.70 69.70 69.80 69.20 69.95 2,199,000 153,134,677 69.638 22.66 22.66 22.70 22.50 22.75 6,762,780 22.644 -0.50%
2005-10-21 0 70.05 70.10 70.30 69.10 70.25 1,462,166 102,210,447 69.903 22.78 22.79 22.86 22.47 22.84 4,496,729 22.730 -0.43%
2005-10-20 0 70.35 70.30 70.40 70.00 70.70 1,459,100 102,666,334 70.363 22.88 22.86 22.89 22.76 22.99 4,487,300 22.879 0.57%
2005-10-19 0 69.95 69.90 70.00 69.90 70.20 2,394,020 167,649,138 70.028 22.75 22.73 22.76 22.73 22.83 7,362,543 22.771 -1.06%
2005-10-18 0 70.70 70.70 70.75 69.70 70.90 1,787,528 125,694,861 70.318 22.99 22.99 23.01 22.66 23.05 5,497,344 22.865 1.14%
2005-10-17 0 69.90 69.85 69.90 69.50 70.30 2,143,900 149,664,748 69.810 22.73 22.71 22.73 22.60 22.86 6,593,326 22.699 0.14%
2005-10-14 0 69.80 69.60 69.90 69.05 70.20 3,409,358 236,904,175 69.486 22.70 22.63 22.73 22.45 22.83 10,485,102 22.594 -0.57%
2005-10-13 0 70.20 70.20 70.50 69.35 70.45 2,211,792 154,970,296 70.065 22.83 22.83 22.92 22.55 22.91 6,802,121 22.783 0.29%
2005-10-12 0 70.00 70.00 70.10 68.75 71.15 5,200,703 363,432,641 69.881 22.76 22.76 22.79 22.35 23.14 15,994,185 22.723 -1.55%
2005-10-10 0 71.10 71.00 71.10 70.85 71.40 2,174,000 154,441,247 71.040 23.12 23.09 23.12 23.04 23.22 6,685,896 23.100 0.00%
2005-10-07 0 71.10 71.10 71.15 70.75 71.55 2,062,560 146,524,977 71.040 23.12 23.12 23.14 23.01 23.27 6,343,174 23.100 0.49%
2005-10-06 0 70.75 70.65 70.70 70.30 71.35 3,712,574 263,143,737 70.879 23.01 22.97 22.99 22.86 23.20 11,417,609 23.047 -1.05%
2005-10-05 0 71.50 71.35 71.50 71.05 72.15 3,091,622 220,929,941 71.461 23.25 23.20 23.25 23.10 23.46 9,507,940 23.236 -0.90%
2005-10-04 0 72.15 72.10 72.20 71.45 72.35 4,089,500 293,776,469 71.837 23.46 23.44 23.48 23.23 23.53 12,576,803 23.359 0.98%
2005-10-03 0 71.45 71.40 71.45 71.00 71.60 3,506,114 250,282,498 71.385 23.23 23.22 23.23 23.09 23.28 10,782,664 23.212 0.00%
2005-09-30 0 71.45 71.35 71.45 70.85 71.50 6,405,700 455,318,507 71.080 23.23 23.20 23.23 23.04 23.25 19,700,019 23.113 0.28%
2005-09-29 0 71.25 71.25 71.30 70.60 71.40 4,109,935 292,153,640 71.085 23.17 23.17 23.18 22.96 23.22 12,639,649 23.114 0.56%
2005-09-28 0 70.85 70.95 71.00 70.05 71.05 2,690,500 190,271,524 70.720 23.04 23.07 23.09 22.78 23.10 8,274,334 22.995 -0.14%
2005-09-27 0 70.95 70.80 70.85 70.80 71.70 2,510,153 178,749,985 71.211 23.07 23.02 23.04 23.02 23.31 7,719,697 23.155 -0.56%
2005-09-26 0 71.35 71.35 71.40 70.15 72.20 6,013,439 428,865,977 71.318 23.20 23.20 23.22 22.81 23.48 18,493,664 23.190 1.71%
2005-09-23 0 70.15 70.15 70.20 69.70 70.50 7,343,753 514,210,264 70.020 22.81 22.81 22.83 22.66 22.92 22,584,897 22.768 -1.20%
2005-09-22 0 71.00 70.90 71.00 70.45 72.00 9,103,880 646,982,220 71.067 23.09 23.05 23.09 22.91 23.41 27,997,972 23.108 -1.80%
2005-09-21 0 72.30 72.20 72.30 72.05 73.00 4,549,738 329,549,452 72.433 23.51 23.48 23.51 23.43 23.74 13,992,214 23.552 -1.43%
2005-09-20 0 73.35 73.30 73.35 71.60 73.55 3,524,536 257,221,949 72.980 23.85 23.83 23.85 23.28 23.92 10,839,319 23.730 -0.27%
2005-09-16 0 73.55 73.60 73.65 73.05 73.90 2,718,748 200,332,247 73.685 23.92 23.93 23.95 23.75 24.03 8,361,208 23.960 -0.68%
2005-09-15 0 74.05 74.00 74.10 73.85 74.20 1,535,511 113,581,423 73.970 24.08 24.06 24.09 24.01 24.13 4,722,294 24.052 -0.20%
2005-09-14 0 74.20 74.15 74.25 73.80 74.35 2,054,434 152,521,270 74.240 24.13 24.11 24.14 24.00 24.18 6,318,184 24.140 -0.20%
2005-09-13 0 74.95 74.80 74.90 74.40 75.20 1,140,712 85,514,472 74.966 24.18 24.13 24.16 24.00 24.26 3,536,444 24.181 0.47%
2005-09-12 0 74.60 74.55 74.70 74.60 75.30 715,285 53,585,715 74.915 24.06 24.05 24.10 24.06 24.29 2,217,532 24.165 -0.86%
2005-09-09 0 75.25 75.25 75.30 74.50 75.30 689,643 51,644,507 74.886 24.27 24.27 24.29 24.03 24.29 2,138,036 24.155 0.27%
2005-09-08 0 75.05 75.00 75.05 74.90 76.00 1,235,014 92,841,022 75.174 24.21 24.19 24.21 24.16 24.51 3,828,799 24.248 -0.86%
2005-09-07 0 75.70 75.55 75.65 75.50 76.20 1,839,200 139,523,565 75.861 24.42 24.37 24.40 24.35 24.58 5,701,901 24.470 0.46%
2005-09-06 0 75.35 75.30 75.35 75.10 76.10 1,529,083 115,583,539 75.590 24.30 24.29 24.30 24.22 24.55 4,740,474 24.382 -0.13%
2005-09-05 0 75.45 75.35 75.60 75.00 75.65 972,530 73,299,300 75.370 24.34 24.30 24.39 24.19 24.40 3,015,044 24.311 0.47%
2005-09-02 0 75.10 74.95 75.30 74.80 75.55 3,280,000 245,685,099 74.904 24.22 24.18 24.29 24.13 24.37 10,168,680 24.161 0.60%
2005-09-01 0 74.65 74.60 74.70 74.05 74.75 3,517,200 261,055,138 74.222 24.08 24.06 24.10 23.89 24.11 10,904,049 23.941 1.08%
2005-08-31 0 73.85 73.75 73.80 73.45 74.20 2,254,966 166,453,711 73.817 23.82 23.79 23.80 23.69 23.93 6,990,862 23.810 -1.14%
2005-08-30 0 74.70 74.80 74.85 73.35 74.85 2,430,730 179,422,578 73.814 24.10 24.13 24.14 23.66 24.14 7,535,767 23.809 1.08%
2005-08-29 0 73.90 73.40 73.75 73.20 74.00 1,914,618 140,673,769 73.474 23.84 23.68 23.79 23.61 23.87 5,935,712 23.700 -0.34%
2005-08-26 0 74.15 74.10 74.20 73.45 74.20 2,142,500 158,062,370 73.775 23.92 23.90 23.93 23.69 23.93 6,642,194 23.797 0.20%
2005-08-25 0 74.00 74.00 74.05 73.90 74.20 1,782,957 132,030,547 74.051 23.87 23.87 23.89 23.84 23.93 5,527,536 23.886 -0.34%
2005-08-24 0 74.25 74.15 74.35 73.90 74.55 2,562,317 190,248,441 74.249 23.95 23.92 23.98 23.84 24.05 7,943,714 23.950 -0.74%
2005-08-23 0 74.80 74.50 74.80 74.10 75.40 3,019,820 225,473,707 74.665 24.13 24.03 24.13 23.90 24.32 9,362,068 24.084 -0.73%
2005-08-22 0 75.35 75.30 75.35 74.05 75.60 1,943,453 144,823,721 74.519 24.30 24.29 24.30 23.89 24.39 6,025,107 24.037 1.89%
2005-08-19 0 73.95 74.05 74.10 73.70 74.50 3,327,039 246,923,731 74.217 23.85 23.89 23.90 23.77 24.03 10,314,510 23.939 -0.80%
2005-08-18 0 74.55 74.60 74.65 74.45 75.60 2,881,134 216,140,657 75.019 24.05 24.06 24.08 24.01 24.39 8,932,112 24.198 -0.40%
2005-08-17 0 74.85 74.80 74.90 73.85 74.95 2,928,760 217,402,288 74.230 24.14 24.13 24.16 23.82 24.18 9,079,763 23.944 0.13%
2005-08-16 0 74.75 74.75 74.80 74.20 75.05 1,462,552 108,906,739 74.463 24.11 24.11 24.13 23.93 24.21 4,534,214 24.019 0.34%
2005-08-15 0 74.50 74.50 74.85 74.00 75.35 5,277,303 394,772,128 74.806 24.03 24.03 24.14 23.87 24.30 16,360,733 24.129 -1.00%
2005-08-12 0 75.25 75.25 75.35 74.65 76.60 5,723,935 430,945,540 75.288 24.27 24.27 24.30 24.08 24.71 17,745,384 24.285 -1.76%
2005-08-11 0 76.60 76.45 76.50 75.65 78.30 2,410,227 185,158,868 76.822 24.71 24.66 24.68 24.40 25.26 7,472,203 24.780 0.79%
2005-08-10 0 76.00 76.00 76.10 75.05 76.50 3,405,057 257,651,783 75.667 24.51 24.51 24.55 24.21 24.68 10,556,382 24.407 0.73%
2005-08-09 0 75.45 75.45 75.50 75.25 77.05 2,231,459 169,292,500 75.866 24.34 24.34 24.35 24.27 24.85 6,917,985 24.471 -1.89%
2005-08-08 0 76.90 76.75 76.90 76.55 77.50 1,201,675 92,441,691 76.927 24.80 24.76 24.80 24.69 25.00 3,725,441 24.814 0.00%
2005-08-05 0 76.90 76.75 76.80 76.60 77.85 1,473,000 113,249,396 76.884 24.80 24.76 24.77 24.71 25.11 4,566,605 24.799 -1.47%
2005-08-04 0 78.05 78.05 78.10 77.50 78.70 1,111,750 86,666,112 77.955 25.18 25.18 25.19 25.00 25.39 3,446,655 25.145 -1.14%
2005-08-03 0 78.95 78.75 78.95 76.30 79.25 3,587,009 279,102,859 77.809 25.47 25.40 25.47 24.61 25.56 11,120,471 25.098 3.20%
2005-08-02 0 76.50 76.40 76.50 75.80 76.95 1,684,436 128,386,385 76.219 24.68 24.64 24.68 24.45 24.82 5,222,101 24.585 2.27%
2005-08-01 0 74.80 74.75 74.80 74.20 74.80 738,520 55,072,649 74.572 24.13 24.11 24.13 23.93 24.13 2,289,565 24.054 0.67%
2005-07-29 0 74.30 74.25 74.30 74.25 74.90 1,633,141 121,980,241 74.691 23.97 23.95 23.97 23.95 24.16 5,063,075 24.092 -0.80%
2005-07-28 0 74.90 74.85 74.90 74.75 75.75 1,121,200 84,201,476 75.099 24.16 24.14 24.16 24.11 24.43 3,475,952 24.224 -0.13%
2005-07-27 0 75.00 74.95 75.00 74.10 75.40 2,450,801 183,066,721 74.697 24.19 24.18 24.19 23.90 24.32 7,597,991 24.094 0.87%
2005-07-26 0 74.35 74.30 74.40 73.85 75.20 6,072,920 453,449,287 74.667 23.98 23.97 24.00 23.82 24.26 18,827,310 24.085 -1.59%
2005-07-25 0 75.55 75.35 75.40 75.40 77.10 2,046,048 156,355,846 76.418 24.37 24.30 24.32 24.32 24.87 6,343,173 24.649 -2.01%
2005-07-22 0 77.10 77.05 77.10 75.50 77.25 2,834,262 215,743,333 76.120 24.87 24.85 24.87 24.35 24.92 8,786,799 24.553 2.73%
2005-07-21 0 75.05 75.00 75.05 74.90 76.60 3,653,391 274,523,912 75.142 24.21 24.19 24.21 24.16 24.71 11,326,269 24.238 -0.73%
2005-07-20 0 75.60 75.55 75.70 75.00 76.00 2,277,178 171,825,287 75.455 24.39 24.37 24.42 24.19 24.51 7,059,724 24.339 0.47%
2005-07-19 0 75.25 75.15 75.20 75.10 76.00 1,714,564 129,518,339 75.540 24.27 24.24 24.26 24.22 24.51 5,315,504 24.366 -1.18%
2005-07-18 0 76.15 76.10 76.15 74.65 76.30 3,165,670 240,111,367 75.849 24.56 24.55 24.56 24.08 24.61 9,814,233 24.466 2.08%
2005-07-15 0 74.60 74.55 74.70 73.90 74.85 5,619,873 417,724,149 74.330 24.06 24.05 24.10 23.84 24.14 17,422,771 23.976 -0.13%
2005-07-14 0 74.70 74.65 74.75 72.30 76.00 5,902,093 440,375,105 74.613 24.10 24.08 24.11 23.32 24.51 18,297,711 24.067 3.46%
2005-07-13 0 72.20 72.10 72.15 70.00 72.65 4,155,652 298,392,898 71.804 23.29 23.26 23.27 22.58 23.43 12,883,382 23.161 2.19%
2005-07-12 0 70.65 70.25 71.00 70.25 71.15 2,619,252 185,369,758 70.772 22.79 22.66 22.90 22.66 22.95 8,120,224 22.828 0.86%
2005-07-11 0 70.05 70.05 70.10 69.45 70.10 2,908,184 203,166,406 69.860 22.60 22.60 22.61 22.40 22.61 9,015,973 22.534 1.23%
2005-07-08 0 69.20 69.15 69.20 68.65 69.55 1,665,850 115,388,854 69.267 22.32 22.30 22.32 22.14 22.43 5,164,480 22.343 0.07%
2005-07-07 0 69.15 69.10 69.15 68.45 69.75 4,104,057 283,987,111 69.197 22.30 22.29 22.30 22.08 22.50 12,723,427 22.320 0.88%
2005-07-06 0 68.55 68.55 68.90 68.30 69.00 1,745,982 119,558,254 68.476 22.11 22.11 22.22 22.03 22.26 5,412,906 22.088 0.15%
2005-07-05 0 68.45 68.40 68.45 68.25 68.45 3,380,421 229,483,829 67.886 22.08 22.06 22.08 22.01 22.08 10,480,005 21.897 -0.29%
2005-07-04 0 68.65 68.60 68.70 68.35 68.70 2,161,067 148,035,941 68.501 22.14 22.13 22.16 22.05 22.16 6,699,755 22.096 -0.15%
2005-06-30 0 68.75 68.50 68.75 68.25 69.00 3,776,200 259,345,150 68.679 22.18 22.10 22.18 22.01 22.26 11,707,002 22.153 0.36%
2005-06-29 0 68.50 68.50 68.75 68.50 69.00 2,364,292 162,422,572 68.698 22.10 22.10 22.18 22.10 22.26 7,329,795 22.159 0.00%
2005-06-28 0 68.50 68.50 68.75 68.00 69.00 4,055,640 277,815,685 68.501 22.10 22.10 22.18 21.93 22.26 12,573,324 22.096 -1.08%
2005-06-27 0 69.25 69.00 69.25 69.00 69.75 1,462,985 101,485,114 69.369 22.34 22.26 22.34 22.26 22.50 4,535,557 22.375 -1.07%
2005-06-24 0 70.00 69.75 70.00 69.00 70.00 2,030,200 141,512,191 69.704 22.58 22.50 22.58 22.26 22.58 6,294,041 22.484 0.36%
2005-06-23 0 69.75 69.75 70.00 69.50 70.00 2,441,943 170,390,015 69.776 22.50 22.50 22.58 22.42 22.58 7,570,529 22.507 -0.36%
2005-06-22 0 70.00 69.75 70.00 68.75 70.00 2,110,394 146,425,536 69.383 22.58 22.50 22.58 22.18 22.58 6,542,659 22.380 1.45%
2005-06-21 0 69.00 69.00 69.25 68.75 69.25 1,091,400 75,295,374 68.990 22.26 22.26 22.34 22.18 22.34 3,383,566 22.253 -0.36%
2005-06-20 0 69.25 69.00 69.25 68.75 69.50 735,279 50,830,286 69.131 22.34 22.26 22.34 22.18 22.42 2,279,517 22.299 0.00%
2005-06-17 0 69.25 69.00 69.25 68.00 69.25 2,681,178 184,547,689 68.831 22.34 22.26 22.34 21.93 22.34 8,312,207 22.202 1.84%
2005-06-16 0 68.00 67.75 68.25 67.00 68.25 1,675,367 113,516,314 67.756 21.93 21.85 22.01 21.61 22.01 5,193,985 21.855 0.74%
2005-06-15 0 67.50 67.50 67.75 67.50 68.00 1,325,044 89,760,492 67.742 21.77 21.77 21.85 21.77 21.93 4,107,911 21.851 -0.37%
2005-06-14 0 67.75 67.75 68.00 67.75 68.50 1,431,609 97,296,023 67.963 21.85 21.85 21.93 21.85 22.10 4,438,284 21.922 -0.73%
2005-06-13 0 68.25 68.00 68.25 67.50 68.25 1,395,578 94,768,501 67.906 22.01 21.93 22.01 21.77 22.01 4,326,581 21.904 0.74%
2005-06-10 0 67.75 67.75 68.00 67.00 68.00 1,283,850 86,900,141 67.687 21.85 21.85 21.93 21.61 21.93 3,980,201 21.833 0.74%
2005-06-09 0 67.25 67.00 67.25 66.75 67.75 756,171 50,817,407 67.204 21.69 21.61 21.69 21.53 21.85 2,344,287 21.677 0.00%
2005-06-08 0 67.25 67.00 67.25 67.00 67.50 927,256 62,147,144 67.023 21.69 21.61 21.69 21.61 21.77 2,874,686 21.619 0.75%
2005-06-07 0 66.75 66.75 67.00 66.75 67.25 1,224,860 81,883,774 66.852 21.53 21.53 21.61 21.53 21.69 3,797,320 21.564 -0.37%
2005-06-06 0 67.00 67.50 68.00 66.25 68.00 2,191,000 146,226,770 66.740 21.61 21.77 21.93 21.37 21.93 6,792,554 21.528 0.37%
2005-06-03 0 66.75 66.75 67.00 66.50 67.00 1,829,600 122,358,877 66.877 21.53 21.53 21.61 21.45 21.61 5,672,139 21.572 0.00%
2005-06-02 0 66.75 66.50 66.75 66.00 67.50 2,348,500 156,293,687 66.550 21.53 21.45 21.53 21.29 21.77 7,280,837 21.466 0.38%
2005-06-01 0 66.50 66.50 66.75 66.25 66.75 2,864,692 190,550,546 66.517 21.45 21.45 21.53 21.37 21.53 8,881,139 21.456 0.00%
2005-05-31 0 66.50 66.50 66.75 66.00 67.00 2,731,388 181,933,566 66.608 21.45 21.45 21.53 21.29 21.61 8,467,869 21.485 0.38%
2005-05-30 0 66.25 66.00 66.25 65.50 67.00 4,395,000 290,504,453 66.099 21.37 21.29 21.37 21.13 21.61 13,625,411 21.321 1.92%
2005-05-27 0 65.00 64.75 65.25 63.75 65.25 3,069,808 198,477,344 64.655 20.97 20.89 21.05 20.56 21.05 9,517,041 20.855 1.56%
2005-05-26 0 64.00 63.50 63.75 63.25 64.00 1,507,523 96,068,825 63.726 20.64 20.48 20.56 20.40 20.64 4,673,634 20.555 0.39%
2005-05-25 0 63.75 63.75 64.00 63.50 64.25 2,174,497 138,915,623 63.884 20.56 20.56 20.64 20.48 20.72 6,741,391 20.606 -0.78%
2005-05-24 0 64.25 64.00 64.50 63.50 64.75 2,350,043 150,877,178 64.202 20.72 20.64 20.81 20.48 20.89 7,285,620 20.709 0.78%
2005-05-23 0 63.75 63.25 63.75 63.00 63.75 871,500 55,168,880 63.303 20.56 20.40 20.56 20.32 20.56 2,701,831 20.419 0.00%
2005-05-20 0 63.75 63.50 64.00 63.25 64.00 1,053,330 66,970,286 63.580 20.56 20.48 20.64 20.40 20.64 3,265,541 20.508 -0.39%
2005-05-19 0 64.00 63.75 64.00 63.00 64.50 2,371,428 151,346,196 63.821 20.64 20.56 20.64 20.32 20.81 7,351,918 20.586 0.00%
2005-05-18 0 64.00 64.00 64.25 63.25 64.25 1,723,900 109,842,781 63.718 20.64 20.64 20.72 20.40 20.72 5,344,447 20.553 0.39%
2005-05-17 0 63.75 63.75 64.00 63.75 65.00 2,384,214 153,008,907 64.176 20.56 20.56 20.64 20.56 20.97 7,391,557 20.700 -1.92%
2005-05-13 0 65.00 64.75 65.00 64.50 65.50 907,620 58,836,070 64.825 20.97 20.89 20.97 20.81 21.13 2,813,810 20.910 -0.38%
2005-05-12 0 65.25 65.25 65.50 64.50 65.50 1,352,223 87,815,773 64.942 21.05 21.05 21.13 20.81 21.13 4,192,171 20.948 0.38%
2005-05-11 0 65.00 65.00 65.25 64.25 65.50 2,321,071 151,107,914 65.103 20.97 20.97 21.05 20.72 21.13 7,195,801 20.999 -0.38%
2005-05-10 0 65.25 65.25 65.50 65.25 66.00 2,740,129 179,461,396 65.494 21.05 21.05 21.13 21.05 21.29 8,494,968 21.126 -0.38%
2005-05-09 0 65.50 65.25 65.75 64.50 66.00 1,815,122 118,142,213 65.088 21.13 21.05 21.21 20.81 21.29 5,627,254 20.995 0.77%
2005-05-06 0 65.00 65.00 65.50 64.75 65.75 1,840,291 120,312,790 65.377 20.97 20.97 21.13 20.89 21.21 5,705,283 21.088 0.00%
2005-05-05 0 65.00 64.75 65.00 65.00 65.50 3,036,500 197,836,632 65.153 20.97 20.89 20.97 20.97 21.13 9,413,779 21.016 1.04%
2005-05-04 0 65.75 65.50 65.75 65.50 66.00 2,220,490 145,890,701 65.702 20.75 20.67 20.75 20.67 20.83 7,035,934 20.735 0.77%
2005-05-03 0 65.25 65.25 65.50 65.25 66.00 2,427,145 159,018,277 65.517 20.59 20.59 20.67 20.59 20.83 7,690,749 20.677 0.38%
2005-04-29 0 65.00 65.00 65.25 64.25 65.25 3,057,000 197,753,609 64.689 20.51 20.51 20.59 20.28 20.59 9,686,533 20.415 -0.38%
2005-04-28 0 65.25 65.00 65.50 64.50 65.75 3,030,500 197,451,313 65.155 20.59 20.51 20.67 20.36 20.75 9,602,564 20.562 0.38%
2005-04-27 0 65.00 65.25 65.50 64.50 65.50 2,253,425 146,346,051 64.944 20.51 20.59 20.67 20.36 20.67 7,140,293 20.496 -0.76%
2005-04-26 0 65.50 65.50 65.75 65.25 66.50 2,471,000 162,743,798 65.862 20.67 20.67 20.75 20.59 20.99 7,829,710 20.785 0.38%
2005-04-25 0 65.25 65.00 65.25 65.00 65.75 2,469,097 161,124,088 65.256 20.59 20.51 20.59 20.51 20.75 7,823,680 20.594 -0.38%
2005-04-22 0 65.50 65.50 65.75 65.00 65.75 3,307,794 215,977,625 65.294 20.67 20.67 20.75 20.51 20.75 10,481,209 20.606 1.16%
2005-04-21 0 64.75 64.50 64.75 63.00 65.00 3,847,338 247,265,807 64.269 20.43 20.36 20.43 19.88 20.51 12,190,830 20.283 1.97%
2005-04-20 0 63.50 63.25 63.50 63.25 63.75 1,679,522 106,556,800 63.445 20.04 19.96 20.04 19.96 20.12 5,321,801 20.023 -0.39%
2005-04-19 0 63.75 63.50 64.00 62.75 64.00 2,043,500 129,610,230 63.426 20.12 20.04 20.20 19.80 20.20 6,475,116 20.017 1.59%
2005-04-18 0 62.75 62.50 62.75 62.25 63.00 2,631,716 164,811,502 62.625 19.80 19.72 19.80 19.65 19.88 8,338,961 19.764 -1.18%
2005-04-15 0 63.50 63.25 63.50 63.25 64.00 2,229,686 141,607,794 63.510 20.04 19.96 20.04 19.96 20.20 7,065,073 20.043 -1.55%
2005-04-14 0 64.50 64.25 64.50 63.50 65.00 2,731,272 175,794,509 64.364 20.36 20.28 20.36 20.04 20.51 8,654,418 20.313 0.39%
2005-04-13 0 64.25 64.00 64.25 63.25 64.50 1,321,656 84,500,897 63.936 20.28 20.20 20.28 19.96 20.36 4,187,852 20.178 1.18%
2005-04-12 0 63.50 63.50 63.75 63.00 63.75 1,292,000 81,969,500 63.444 20.04 20.04 20.12 19.88 20.12 4,093,883 20.022 0.00%
2005-04-11 0 63.50 63.25 63.50 61.75 63.50 3,345,951 210,402,490 62.883 20.04 19.96 20.04 19.49 20.04 10,602,115 19.845 2.01%
2005-04-08 0 62.25 62.25 62.50 62.00 62.50 2,471,538 153,744,488 62.206 19.65 19.65 19.72 19.57 19.72 7,831,415 19.632 0.00%
2005-04-07 0 62.25 62.00 62.25 61.50 62.25 2,926,550 181,234,520 61.928 19.65 19.57 19.65 19.41 19.65 9,273,184 19.544 1.63%
2005-04-06 0 61.25 61.25 61.50 61.25 62.50 3,238,900 200,044,940 61.763 19.33 19.33 19.41 19.33 19.72 10,262,909 19.492 -0.81%
2005-04-04 0 61.75 61.75 62.00 61.25 62.25 1,541,622 95,467,501 61.927 19.49 19.49 19.57 19.33 19.65 4,884,845 19.544 0.00%
2005-04-01 0 61.75 61.75 62.00 61.25 62.00 2,266,500 140,160,964 61.840 19.49 19.49 19.57 19.33 19.57 7,181,723 19.516 0.00%
2005-03-31 0 61.75 61.50 62.25 61.50 62.50 2,958,750 183,391,489 61.983 19.49 19.41 19.65 19.41 19.72 9,375,214 19.561 -0.40%
2005-03-30 0 62.00 61.75 62.00 61.50 62.50 3,283,778 203,205,843 61.882 19.57 19.49 19.57 19.41 19.72 10,405,111 19.529 0.00%
2005-03-29 0 62.00 61.75 62.00 61.25 63.00 3,967,887 245,784,795 61.943 19.57 19.49 19.57 19.33 19.88 12,572,806 19.549 -1.20%
2005-03-24 0 62.75 62.50 63.00 62.50 63.25 4,964,294 312,037,226 62.856 19.80 19.72 19.88 19.72 19.96 15,730,061 19.837 0.00%
2005-03-23 0 62.75 62.75 63.00 62.75 64.00 4,250,197 270,160,858 63.564 19.80 19.80 19.88 19.80 20.20 13,467,345 20.060 -3.46%
2005-03-22 0 65.00 64.75 65.25 64.50 65.75 2,085,203 135,794,843 65.123 20.51 20.43 20.59 20.36 20.75 6,607,258 20.552 -1.14%
2005-03-21 0 65.75 65.50 66.00 65.25 66.50 2,735,183 180,498,211 65.991 20.75 20.67 20.83 20.59 20.99 8,666,811 20.826 -0.75%
2005-03-18 0 66.25 66.25 66.50 66.00 67.25 2,373,185 158,063,558 66.604 20.91 20.91 20.99 20.83 21.22 7,519,769 21.020 0.00%
2005-03-17 0 66.25 66.00 66.25 65.50 66.50 3,513,282 232,208,096 66.094 20.91 20.83 20.91 20.67 20.99 11,132,326 20.859 -0.75%
2005-03-16 0 66.75 66.75 67.00 65.25 67.00 4,871,871 321,317,148 65.954 21.07 21.07 21.14 20.59 21.14 15,437,206 20.814 2.69%
2005-03-15 0 65.00 64.75 65.00 64.50 65.50 2,527,346 164,361,672 65.033 20.51 20.43 20.51 20.36 20.67 8,008,250 20.524 -0.76%
2005-03-14 0 65.50 65.25 65.50 64.50 66.00 2,924,690 191,109,671 65.344 20.67 20.59 20.67 20.36 20.83 9,267,290 20.622 1.16%
2005-03-11 0 64.75 64.75 65.25 63.75 65.50 2,497,176 161,451,912 64.654 20.43 20.43 20.59 20.12 20.67 7,912,652 20.404 0.78%
2005-03-10 0 64.25 64.00 64.25 63.50 64.50 3,166,959 202,888,592 64.064 20.28 20.20 20.28 20.04 20.36 10,034,953 20.218 0.39%
2005-03-09 0 64.00 63.75 64.50 63.50 64.75 3,899,283 250,075,259 64.134 20.20 20.12 20.36 20.04 20.43 12,355,425 20.240 0.39%
2005-03-08 0 63.75 63.50 64.00 63.25 64.25 4,063,444 259,482,446 63.858 20.12 20.04 20.20 19.96 20.28 12,875,592 20.153 -0.78%
2005-03-07 0 64.25 64.00 64.25 63.75 64.75 1,964,600 126,019,363 64.145 20.28 20.20 20.28 20.12 20.43 6,225,110 20.244 0.78%
2005-03-04 0 63.75 63.75 64.25 63.50 64.50 3,733,778 239,022,935 64.016 20.12 20.12 20.28 20.04 20.36 11,830,999 20.203 -0.78%
2005-03-03 0 64.25 63.75 64.00 63.00 64.50 3,156,930 201,293,823 63.763 20.28 20.12 20.20 19.88 20.36 10,003,175 20.123 1.58%
2005-03-02 0 63.25 63.25 63.50 62.75 64.00 3,163,743 200,614,569 63.411 19.96 19.96 20.04 19.80 20.20 10,024,763 20.012 -0.39%
2005-03-01 0 63.50 63.50 63.75 62.75 64.00 2,459,484 155,697,119 63.305 20.04 20.04 20.12 19.80 20.20 7,793,220 19.979 -0.39%
2005-02-28 0 63.75 63.50 63.75 63.00 64.00 4,237,128 268,546,160 63.379 20.12 20.04 20.12 19.88 20.20 13,425,934 20.002 1.19%
2005-02-25 0 63.00 63.00 63.25 63.00 63.50 1,963,000 124,028,025 63.183 19.88 19.88 19.96 19.88 20.04 6,220,041 19.940 0.80%
2005-02-24 0 62.50 62.50 62.75 61.75 62.75 2,059,460 128,322,965 62.309 19.72 19.72 19.80 19.49 19.80 6,525,688 19.664 0.81%
2005-02-23 0 62.00 61.75 62.00 61.25 62.00 1,787,100 110,518,829 61.843 19.57 19.49 19.57 19.33 19.57 5,662,677 19.517 -0.80%
2005-02-22 0 62.50 62.25 62.50 62.25 63.25 1,476,800 92,406,170 62.572 19.72 19.65 19.72 19.65 19.96 4,679,448 19.747 -1.19%
2005-02-21 0 63.25 62.75 63.25 62.00 63.50 2,143,998 134,623,202 62.791 19.96 19.80 19.96 19.57 20.04 6,793,558 19.816 1.61%
2005-02-18 0 62.25 62.00 62.25 61.75 62.50 2,025,893 125,997,585 62.194 19.65 19.57 19.65 19.49 19.72 6,419,326 19.628 0.00%
2005-02-17 0 62.25 62.00 62.25 62.00 63.00 1,858,504 116,000,820 62.416 19.65 19.57 19.65 19.57 19.88 5,888,930 19.698 -0.80%
2005-02-16 0 62.75 62.75 63.00 62.25 63.25 3,561,170 223,700,840 62.817 19.80 19.80 19.88 19.65 19.96 11,284,066 19.824 0.00%
2005-02-15 0 62.75 62.75 63.00 62.75 63.00 2,076,600 130,402,774 62.796 19.80 19.80 19.88 19.80 19.88 6,579,998 19.818 0.00%
2005-02-14 0 62.75 62.50 62.75 62.50 63.25 2,093,131 131,026,949 62.599 19.80 19.72 19.80 19.72 19.96 6,632,379 19.756 1.21%
2005-02-08 0 62.00 62.00 62.25 62.00 62.25 928,000 57,607,612 62.077 19.57 19.57 19.65 19.57 19.65 2,940,498 19.591 0.00%
2005-02-07 0 62.00 61.75 62.00 61.75 62.50 1,988,700 123,279,700 61.990 19.57 19.49 19.57 19.49 19.72 6,301,475 19.564 0.81%
2005-02-04 0 61.50 61.50 61.75 61.00 62.00 1,660,100 101,843,242 61.348 19.41 19.41 19.49 19.25 19.57 5,260,260 19.361 0.41%
2005-02-03 0 61.25 61.00 61.25 61.00 61.50 1,528,300 93,602,625 61.246 19.33 19.25 19.33 19.25 19.41 4,842,633 19.329 0.00%
2005-02-02 0 61.25 61.00 61.25 60.75 61.75 2,027,500 123,998,901 61.159 19.33 19.25 19.33 19.17 19.49 6,424,418 19.301 0.00%
2005-02-01 0 61.25 60.75 61.25 60.50 61.75 2,938,882 179,939,188 61.227 19.33 19.17 19.33 19.09 19.49 9,312,260 19.323 0.00%
2005-01-31 0 61.25 61.00 61.25 60.25 61.75 2,217,956 135,174,425 60.945 19.33 19.25 19.33 19.01 19.49 7,027,904 19.234 0.41%
2005-01-28 0 61.00 61.00 61.25 60.25 61.25 2,277,196 138,800,625 60.952 19.25 19.25 19.33 19.01 19.33 7,215,615 19.236 0.41%
2005-01-27 0 60.75 60.50 60.75 60.25 61.75 2,853,259 173,959,220 60.969 19.17 19.09 19.17 19.01 19.49 9,040,951 19.241 -0.41%
2005-01-26 0 61.00 60.75 61.00 60.50 61.50 4,085,704 249,802,349 61.141 19.25 19.17 19.25 19.09 19.41 12,946,126 19.296 0.00%
2005-01-25 0 61.00 61.00 61.25 59.00 61.25 3,211,940 192,632,594 59.974 19.25 19.25 19.33 18.62 19.33 10,177,482 18.927 2.95%
2005-01-24 0 59.25 59.00 59.25 59.00 60.00 2,957,279 175,952,803 59.498 18.70 18.62 18.70 18.62 18.94 9,370,553 18.777 -0.84%
2005-01-21 0 59.75 59.50 59.75 59.50 60.00 2,998,300 179,222,587 59.775 18.86 18.78 18.86 18.78 18.94 9,500,534 18.864 0.00%
2005-01-20 0 59.75 59.75 60.00 59.50 60.00 4,181,037 250,411,796 59.892 18.86 18.86 18.94 18.78 18.94 13,248,202 18.902 -1.65%
2005-01-19 0 60.75 60.50 60.75 60.25 61.50 2,964,588 180,023,899 60.725 19.17 19.09 19.17 19.01 19.41 9,393,713 19.164 -0.41%
2005-01-18 0 61.00 60.75 61.00 59.75 61.00 3,017,541 182,596,314 60.512 19.25 19.17 19.25 18.86 19.25 9,561,502 19.097 1.67%
2005-01-17 0 60.00 60.00 60.25 59.75 60.75 3,818,310 230,013,464 60.240 18.94 18.94 19.01 18.86 19.17 12,098,850 19.011 0.42%
2005-01-14 0 59.75 59.50 60.00 59.50 61.00 3,686,000 221,527,993 60.100 18.86 18.78 18.94 18.78 19.25 11,679,608 18.967 -2.05%
2005-01-13 0 61.00 60.75 61.00 60.00 61.00 2,632,712 159,481,307 60.577 19.25 19.17 19.25 18.94 19.25 8,342,117 19.118 0.41%
2005-01-12 0 60.75 60.50 60.75 60.00 61.00 2,744,561 166,232,522 60.568 19.17 19.09 19.17 18.94 19.25 8,696,526 19.115 0.00%
2005-01-11 0 60.75 60.75 61.00 60.50 62.25 2,666,166 162,739,344 61.039 19.17 19.17 19.25 19.09 19.65 8,448,121 19.263 -2.02%
2005-01-10 0 62.00 61.25 62.00 60.25 62.25 2,897,298 176,563,705 60.941 19.57 19.33 19.57 19.01 19.65 9,180,495 19.232 2.06%
2005-01-07 0 60.75 60.50 60.75 58.75 61.25 5,368,600 322,096,742 59.996 19.17 19.09 19.17 18.54 19.33 17,011,162 18.934 -0.41%
2005-01-06 0 61.00 60.75 61.00 60.50 61.50 6,297,500 384,880,582 61.116 19.25 19.17 19.25 19.09 19.41 19,954,511 19.288 -1.21%
2005-01-05 0 61.75 61.50 61.75 61.25 62.75 5,436,657 335,818,243 61.769 19.49 19.41 19.49 19.33 19.80 17,226,810 19.494 -2.76%
2005-01-04 0 63.50 63.25 63.50 62.75 64.75 2,158,915 136,661,105 63.301 20.04 19.96 20.04 19.80 20.43 6,840,825 19.977 -1.17%
2005-01-03 0 64.25 64.25 64.50 64.00 65.00 834,400 53,866,840 64.558 20.28 20.28 20.36 20.20 20.51 2,643,913 20.374 -1.15%
2004-12-31 0 65.00 64.25 65.00 63.75 65.00 836,200 53,854,250 64.404 20.51 20.28 20.51 20.12 20.51 2,649,617 20.325 1.96%
2004-12-30 0 63.75 63.75 64.00 63.75 64.50 524,060 33,643,800 64.198 20.12 20.12 20.20 20.12 20.36 1,660,558 20.261 -0.78%
2004-12-29 0 64.25 64.25 64.75 64.00 65.00 762,166 49,257,833 64.629 20.28 20.28 20.43 20.20 20.51 2,415,030 20.396 0.39%
2004-12-28 0 64.00 63.75 64.00 63.25 64.50 635,647 40,617,099 63.899 20.20 20.12 20.20 19.96 20.36 2,014,137 20.166 -0.39%
2004-12-24 0 64.25 63.50 64.25 63.50 64.50 1,014,000 64,833,994 63.939 20.28 20.04 20.28 20.04 20.36 3,213,001 20.179 -0.77%
2004-12-23 0 64.75 64.50 64.75 63.50 64.75 1,061,820 68,299,661 64.323 20.43 20.36 20.43 20.04 20.43 3,364,525 20.300 1.17%
2004-12-22 0 64.00 64.00 64.25 63.75 64.75 1,049,500 67,373,036 64.195 20.20 20.20 20.28 20.12 20.43 3,325,488 20.260 -0.39%
2004-12-21 0 64.25 64.00 64.50 63.75 64.75 1,398,471 89,765,045 64.188 20.28 20.20 20.36 20.12 20.43 4,431,251 20.257 0.39%
2004-12-20 0 64.00 64.00 64.25 62.00 64.25 3,820,754 242,221,879 63.396 20.20 20.20 20.28 19.57 20.28 12,106,595 20.007 2.40%
2004-12-17 0 62.50 62.25 62.50 62.00 63.50 2,877,156 180,239,075 62.645 19.72 19.65 19.72 19.57 20.04 9,116,672 19.770 -0.79%
2004-12-16 0 63.00 63.00 63.25 62.50 63.50 2,139,142 134,661,591 62.951 19.88 19.88 19.96 19.72 20.04 6,778,171 19.867 0.40%
2004-12-15 0 62.75 62.75 63.25 62.00 63.50 3,066,059 193,207,659 63.015 19.80 19.80 19.96 19.57 20.04 9,715,238 19.887 1.21%
2004-12-14 0 62.00 61.75 62.00 61.50 62.25 2,651,500 164,212,020 61.932 19.57 19.49 19.57 19.41 19.65 8,401,649 19.545 1.22%
2004-12-13 0 61.25 61.25 61.50 60.25 61.50 2,462,734 149,557,436 60.728 19.33 19.33 19.41 19.01 19.41 7,803,518 19.165 1.24%
2004-12-10 0 60.50 60.50 60.75 60.25 61.50 3,103,000 188,735,699 60.824 19.09 19.09 19.17 19.01 19.41 9,832,290 19.195 -2.02%
2004-12-09 0 61.75 61.50 62.00 61.50 63.00 4,905,457 304,205,575 62.014 19.49 19.41 19.57 19.41 19.88 15,543,628 19.571 -2.76%
2004-12-08 0 63.50 63.50 63.75 62.00 64.50 3,138,588 198,285,381 63.177 20.04 20.04 20.12 19.57 20.36 9,945,056 19.938 -1.55%
2004-12-07 0 64.50 64.00 64.50 63.50 65.25 1,170,200 75,357,628 64.397 20.36 20.20 20.36 20.04 20.59 3,707,943 20.323 -0.39%
2004-12-06 0 64.75 64.75 65.00 64.00 65.00 2,245,606 144,377,145 64.293 20.43 20.43 20.51 20.20 20.51 7,115,517 20.290 1.57%
2004-12-03 0 63.75 63.75 64.00 63.50 65.00 1,971,626 126,708,007 64.266 20.12 20.12 20.20 20.04 20.51 6,247,373 20.282 -1.16%
2004-12-02 0 64.50 64.25 64.50 63.00 64.50 3,479,400 221,538,411 63.671 20.36 20.28 20.36 19.88 20.36 11,024,967 20.094 3.20%
2004-12-01 0 62.50 62.50 62.75 61.50 62.50 3,834,138 237,998,071 62.073 19.72 19.72 19.80 19.41 19.72 12,149,004 19.590 0.00%
2004-11-30 0 62.50 62.25 62.50 62.50 64.00 2,675,512 169,134,903 63.216 19.72 19.65 19.72 19.72 20.20 8,477,735 19.950 -2.34%
2004-11-29 0 64.00 64.00 64.25 63.50 64.75 2,563,061 164,447,043 64.160 20.20 20.20 20.28 20.04 20.43 8,121,418 20.249 0.79%
2004-11-26 0 63.50 63.25 63.50 63.25 64.50 2,175,620 139,012,079 63.895 20.04 19.96 20.04 19.96 20.36 6,893,757 20.165 -0.78%
2004-11-25 0 64.00 64.00 64.25 63.25 64.50 5,359,288 341,478,431 63.717 20.20 20.20 20.28 19.96 20.36 16,981,655 20.109 1.59%
2004-11-24 0 63.00 63.00 63.25 62.25 63.50 3,607,063 226,874,561 62.897 19.88 19.88 19.96 19.65 20.04 11,429,485 19.850 0.00%
2004-11-23 0 63.00 63.00 63.50 60.75 63.75 6,305,053 396,108,206 62.824 19.88 19.88 20.04 19.17 20.12 19,978,444 19.827 4.13%
2004-11-22 0 60.50 60.00 60.50 59.50 60.50 1,877,496 112,574,287 59.960 19.09 18.94 19.09 18.78 19.09 5,949,109 18.923 0.00%
2004-11-19 0 60.50 60.50 60.75 60.50 62.00 1,489,267 90,829,685 60.990 19.09 19.09 19.17 19.09 19.57 4,718,951 19.248 -0.82%
2004-11-18 0 61.00 61.00 61.25 60.25 61.25 3,352,464 204,470,340 60.991 19.25 19.25 19.33 19.01 19.33 10,622,752 19.248 1.24%
2004-11-17 0 60.25 60.00 60.25 59.00 60.50 1,991,840 119,147,106 59.818 19.01 18.94 19.01 18.62 19.09 6,311,424 18.878 0.42%
2004-11-16 0 60.00 59.75 60.00 59.50 60.75 3,123,800 188,269,238 60.269 18.94 18.86 18.94 18.78 19.17 9,898,198 19.021 -1.23%
2004-11-15 0 60.75 60.75 61.00 60.75 62.00 2,823,366 172,850,561 61.221 19.17 19.17 19.25 19.17 19.57 8,946,231 19.321 -1.22%
2004-11-12 0 61.50 61.25 61.50 60.00 62.25 6,926,672 424,864,660 61.337 19.41 19.33 19.41 18.94 19.65 21,948,131 19.358 3.80%
2004-11-11 0 59.25 59.50 60.00 58.75 59.75 3,735,744 221,482,441 59.287 18.70 18.78 18.94 18.54 18.86 11,837,228 18.711 0.42%
2004-11-10 0 59.00 58.75 59.00 57.75 59.00 2,812,231 164,334,590 58.436 18.62 18.54 18.62 18.23 18.62 8,910,948 18.442 2.16%
2004-11-09 0 57.75 57.25 58.25 57.00 59.00 3,963,168 229,597,795 57.933 18.23 18.07 18.38 17.99 18.62 12,557,853 18.283 -1.70%
2004-11-08 0 58.75 58.75 59.00 57.75 59.00 3,050,084 178,192,914 58.422 18.54 18.54 18.62 18.23 18.62 9,664,619 18.438 0.86%
2004-11-05 0 58.25 58.00 58.25 58.00 58.50 2,446,001 142,456,833 58.241 18.38 18.30 18.38 18.30 18.46 7,750,497 18.380 0.87%
2004-11-04 0 57.75 57.75 58.00 57.25 58.00 2,745,286 157,981,684 57.547 18.23 18.23 18.30 18.07 18.30 8,698,823 18.161 0.43%
2004-11-03 0 57.50 57.50 57.75 56.50 57.75 3,757,500 214,486,031 57.082 18.15 18.15 18.23 17.83 18.23 11,906,165 18.015 1.77%
2004-11-02 0 56.50 56.25 56.50 55.50 56.75 2,660,000 149,667,086 56.266 17.83 17.75 17.83 17.52 17.91 8,428,583 17.757 2.26%
2004-11-01 0 55.25 55.00 55.25 54.50 55.25 674,298 36,959,244 54.811 17.44 17.36 17.44 17.20 17.44 2,136,608 17.298 0.45%
2004-10-29 0 55.00 55.00 55.25 54.25 55.25 4,032,884 219,639,773 54.462 17.36 17.36 17.44 17.12 17.44 12,778,758 17.188 -0.45%
2004-10-28 0 55.25 55.00 55.25 53.75 55.50 4,392,136 240,106,513 54.667 17.44 17.36 17.44 16.96 17.52 13,917,099 17.253 3.27%
2004-10-27 0 53.50 53.00 53.50 52.50 53.50 2,900,420 153,213,892 52.825 16.88 16.73 16.88 16.57 16.88 9,190,387 16.671 0.94%
2004-10-26 0 53.00 53.00 53.25 52.75 53.25 1,935,900 102,646,658 53.023 16.73 16.73 16.81 16.65 16.81 6,134,170 16.734 0.47%
2004-10-25 0 52.75 52.50 53.00 52.25 53.25 4,358,082 231,192,189 53.049 16.65 16.57 16.73 16.49 16.81 13,809,194 16.742 -2.31%
2004-10-21 0 54.00 53.75 54.25 53.50 54.00 1,589,988 85,801,495 53.964 17.04 16.96 17.12 16.88 17.04 5,038,100 17.031 0.00%
2004-10-20 0 54.00 53.50 53.75 53.50 54.75 2,434,050 132,141,088 54.289 17.04 16.88 16.96 16.88 17.28 7,712,629 17.133 -1.82%
2004-10-19 0 55.00 54.75 55.00 54.00 55.00 2,309,200 125,805,975 54.480 17.36 17.28 17.36 17.04 17.36 7,317,024 17.194 1.85%
2004-10-18 0 54.00 53.50 54.00 53.25 54.25 2,153,080 115,617,014 53.698 17.04 16.88 17.04 16.81 17.12 6,822,336 16.947 0.93%
2004-10-15 0 53.50 53.25 53.50 52.75 53.75 1,670,162 88,946,899 53.256 16.88 16.81 16.88 16.65 16.96 5,292,142 16.807 0.00%
2004-10-14 0 53.50 53.00 53.50 52.50 53.50 1,607,946 85,580,910 53.224 16.88 16.73 16.88 16.57 16.88 5,095,002 16.797 -0.47%
2004-10-13 0 53.75 53.50 53.75 53.25 54.50 2,561,050 137,275,465 53.601 16.96 16.88 16.96 16.81 17.20 8,115,046 16.916 -0.46%
2004-10-12 0 54.00 54.25 54.50 53.25 54.50 3,384,500 181,686,163 53.682 17.04 17.12 17.20 16.81 17.20 10,724,263 16.942 0.47%
2004-10-11 0 53.75 53.50 53.75 53.25 54.50 2,523,564 135,639,964 53.749 16.96 16.88 16.96 16.81 17.20 7,996,266 16.963 -0.46%
2004-10-08 0 54.00 54.00 54.50 54.00 55.00 5,308,100 289,136,388 54.471 17.04 17.04 17.20 17.04 17.36 16,819,459 17.191 -1.37%
2004-10-07 0 54.75 54.50 54.75 54.50 55.00 1,345,340 73,855,590 54.897 17.28 17.20 17.28 17.20 17.36 4,262,898 17.325 0.00%
2004-10-06 0 54.75 54.75 55.00 54.25 55.50 2,593,520 142,840,478 55.076 17.28 17.28 17.36 17.12 17.52 8,217,932 17.382 -0.90%
2004-10-05 0 55.25 55.25 55.50 55.00 55.75 1,651,426 91,265,951 55.265 17.44 17.44 17.52 17.36 17.59 5,232,775 17.441 -0.45%
2004-10-04 0 55.50 55.00 55.25 55.00 55.75 2,807,000 155,108,355 55.258 17.52 17.36 17.44 17.36 17.59 8,894,373 17.439 2.30%
2004-09-30 0 54.25 54.00 54.25 53.75 54.75 4,379,253 237,565,639 54.248 17.12 17.04 17.12 16.96 17.28 13,876,277 17.120 -0.46%
2004-09-28 0 54.50 54.25 54.75 53.50 54.75 2,895,907 156,362,521 53.994 17.20 17.12 17.28 16.88 17.28 9,176,087 17.040 -0.91%
2004-09-27 0 55.00 55.00 55.25 53.25 55.00 2,898,550 156,548,818 54.009 17.36 17.36 17.44 16.81 17.36 9,184,462 17.045 1.38%
2004-09-24 0 54.25 54.25 54.50 54.25 56.00 3,167,063 173,338,084 54.731 17.12 17.12 17.20 17.12 17.67 10,035,283 17.273 -3.56%
2004-09-23 0 56.25 56.00 56.25 55.50 56.25 1,363,488 76,440,148 56.062 17.75 17.67 17.75 17.52 17.75 4,320,403 17.693 -0.44%
2004-09-22 0 56.50 56.25 56.50 56.00 57.00 1,944,600 109,853,282 56.491 17.83 17.75 17.83 17.67 17.99 6,161,738 17.828 -0.88%
2004-09-21 0 57.00 56.75 57.00 56.50 57.75 1,276,480 72,825,350 57.052 17.99 17.91 17.99 17.83 18.23 4,044,706 18.005 -0.87%
2004-09-20 0 57.50 57.25 57.75 56.75 58.00 1,454,434 83,481,967 57.398 18.15 18.07 18.23 17.91 18.30 4,608,578 18.114 -0.43%
2004-09-17 0 57.75 57.75 58.00 57.75 58.50 1,749,516 101,637,251 58.094 18.23 18.23 18.30 18.23 18.46 5,543,587 18.334 -0.86%
2004-09-16 0 58.25 58.25 58.50 57.75 58.75 1,528,711 88,956,435 58.190 18.38 18.38 18.46 18.23 18.54 4,843,935 18.364 0.00%
2004-09-15 0 58.25 58.00 58.25 57.75 58.75 1,923,865 111,919,768 58.174 18.38 18.30 18.38 18.23 18.54 6,096,036 18.359 -0.85%
2004-09-14 0 58.75 58.50 58.75 58.50 59.25 1,666,824 98,067,552 58.835 18.54 18.46 18.54 18.46 18.70 5,281,565 18.568 0.00%
2004-09-13 0 58.75 58.75 59.00 57.75 58.75 3,165,174 183,993,690 58.131 18.54 18.54 18.62 18.23 18.54 10,029,297 18.346 2.32%
2004-09-10 0 58.00 57.75 58.00 56.75 58.00 2,553,760 146,454,710 57.349 18.12 18.04 18.12 17.73 18.12 8,173,683 17.918 0.00%
2004-09-09 0 58.00 57.75 58.00 57.25 58.25 2,947,105 170,367,005 57.808 18.12 18.04 18.12 17.89 18.20 9,432,642 18.061 0.00%
2004-09-08 0 58.00 58.25 58.50 57.25 58.50 6,599,342 382,062,446 57.894 18.12 18.20 18.28 17.89 18.28 21,122,162 18.088 1.75%
2004-09-07 0 57.00 56.75 57.00 56.00 57.25 3,619,200 205,209,030 56.700 17.81 17.73 17.81 17.50 17.89 11,583,780 17.715 2.24%
2004-09-06 0 55.75 55.50 55.75 54.75 56.00 1,592,285 88,421,115 55.531 17.42 17.34 17.42 17.11 17.50 5,096,342 17.350 1.83%
2004-09-03 0 54.75 54.50 55.25 54.75 55.75 1,836,137 101,588,139 55.327 17.11 17.03 17.26 17.11 17.42 5,876,826 17.286 -1.35%
2004-09-02 0 55.50 55.50 55.75 55.00 56.00 1,693,222 94,429,010 55.769 17.34 17.34 17.42 17.18 17.50 5,419,405 17.424 -0.45%
2004-09-01 0 55.75 55.75 56.00 55.50 56.00 2,605,496 145,732,015 55.933 17.42 17.42 17.50 17.34 17.50 8,339,272 17.475 0.90%
2004-08-31 0 55.25 55.00 55.25 55.00 56.00 1,490,166 82,533,872 55.386 17.26 17.18 17.26 17.18 17.50 4,769,495 17.305 -0.45%
2004-08-30 0 55.50 55.50 55.75 54.75 55.75 1,594,580 88,133,940 55.271 17.34 17.34 17.42 17.11 17.42 5,103,687 17.269 1.37%
2004-08-27 0 54.75 54.75 55.00 54.75 56.00 3,739,603 206,944,277 55.339 17.11 17.11 17.18 17.11 17.50 11,969,148 17.290 -1.79%
2004-08-26 0 55.75 55.50 55.75 55.25 56.25 2,931,500 162,773,316 55.526 17.42 17.34 17.42 17.26 17.57 9,382,696 17.348 0.00%
2004-08-25 0 55.75 55.75 56.00 54.75 56.50 7,217,436 400,875,622 55.543 17.42 17.42 17.50 17.11 17.65 23,100,462 17.354 1.83%
2004-08-24 0 54.75 54.50 54.75 52.50 55.00 5,913,800 319,447,380 54.017 17.11 17.03 17.11 16.40 17.18 18,927,984 16.877 3.79%
2004-08-23 0 52.75 52.75 53.00 52.50 53.25 809,616 42,776,874 52.836 16.48 16.48 16.56 16.40 16.64 2,591,295 16.508 -0.47%
2004-08-20 0 53.00 52.75 53.00 52.50 53.00 1,274,364 67,204,798 52.736 16.56 16.48 16.56 16.40 16.56 4,078,789 16.477 -0.47%
2004-08-19 0 53.25 53.25 53.50 52.25 53.50 2,730,164 144,283,775 52.848 16.64 16.64 16.72 16.32 16.72 8,738,290 16.512 2.40%
2004-08-18 0 52.00 51.75 52.00 51.50 52.00 1,652,987 85,767,012 51.886 16.25 16.17 16.25 16.09 16.25 5,290,627 16.211 0.48%
2004-08-17 0 51.75 51.75 52.00 51.00 51.75 2,105,918 108,383,493 51.466 16.17 16.17 16.25 15.93 16.17 6,740,299 16.080 1.47%
2004-08-16 0 51.00 51.00 51.25 49.90 51.50 3,254,121 165,157,197 50.753 15.93 15.93 16.01 15.59 16.09 10,415,291 15.857 0.00%
2004-08-13 0 51.00 50.75 51.00 50.50 51.50 4,068,964 207,342,045 50.957 15.93 15.86 15.93 15.78 16.09 13,023,316 15.921 0.99%
2004-08-12 0 50.50 50.50 50.75 50.25 51.50 6,714,570 340,959,056 50.779 15.78 15.78 15.86 15.70 16.09 21,490,966 15.865 -1.94%
2004-08-11 0 51.50 51.50 51.75 51.50 53.25 2,393,311 124,694,609 52.101 16.09 16.09 16.17 16.09 16.64 7,660,143 16.278 -3.29%
2004-08-10 0 53.25 53.00 53.25 52.50 53.25 3,345,436 176,977,053 52.901 16.64 16.56 16.64 16.40 16.64 10,707,558 16.528 1.43%
2004-08-09 0 52.50 52.50 52.75 52.50 53.25 1,483,824 78,463,519 52.879 16.40 16.40 16.48 16.40 16.64 4,749,196 16.521 -0.47%
2004-08-06 0 52.75 52.75 53.00 52.50 53.25 1,360,817 72,072,643 52.963 16.48 16.48 16.56 16.40 16.64 4,355,494 16.548 -0.47%
2004-08-05 0 53.00 53.00 53.25 52.50 53.50 2,285,700 120,909,915 52.898 16.56 16.56 16.64 16.40 16.72 7,315,718 16.527 1.44%
2004-08-04 0 52.25 52.00 52.25 51.25 52.75 1,410,500 73,553,573 52.147 16.32 16.25 16.32 16.01 16.48 4,514,512 16.293 -0.95%
2004-08-03 0 52.75 52.25 52.75 52.00 52.75 1,577,556 82,685,870 52.414 16.48 16.32 16.48 16.25 16.48 5,049,199 16.376 1.93%
2004-08-02 0 51.75 51.75 52.00 51.75 52.25 1,133,500 58,870,500 51.937 16.17 16.17 16.25 16.17 16.32 3,627,933 16.227 -0.48%
2004-07-30 0 52.00 52.00 52.25 51.75 52.75 1,970,438 103,010,232 52.278 16.25 16.25 16.32 16.17 16.48 6,306,676 16.334 0.48%
2004-07-29 0 51.75 51.75 52.00 51.50 53.00 2,298,100 119,761,159 52.113 16.17 16.17 16.25 16.09 16.56 7,355,406 16.282 -2.36%
2004-07-28 0 53.00 52.75 53.00 52.75 53.25 1,214,600 64,297,544 52.937 16.56 16.48 16.56 16.48 16.64 3,887,505 16.540 0.47%
2004-07-27 0 52.75 52.50 52.75 52.25 53.00 1,577,500 82,943,885 52.579 16.48 16.40 16.48 16.32 16.56 5,049,020 16.428 0.00%
2004-07-26 0 52.75 52.50 52.75 51.75 52.75 1,029,000 53,952,750 52.432 16.48 16.40 16.48 16.17 16.48 3,293,465 16.382 0.00%
2004-07-23 0 52.75 52.50 53.00 52.00 53.00 2,348,500 123,415,700 52.551 16.48 16.40 16.56 16.25 16.56 7,516,719 16.419 0.96%
2004-07-22 0 52.25 52.00 52.25 51.50 52.25 1,912,684 99,610,142 52.079 16.32 16.25 16.32 16.09 16.32 6,121,826 16.271 -0.95%
2004-07-21 0 52.75 52.50 52.75 52.00 53.00 3,239,700 169,861,090 52.431 16.48 16.40 16.48 16.25 16.56 10,369,135 16.381 2.43%
2004-07-20 0 51.50 51.50 51.75 51.00 51.75 1,914,256 98,355,453 51.381 16.09 16.09 16.17 15.93 16.17 6,126,857 16.053 0.00%
2004-07-19 0 51.50 51.25 51.50 50.75 51.50 1,149,069 58,927,525 51.283 16.09 16.01 16.09 15.86 16.09 3,677,764 16.023 0.98%
2004-07-16 0 51.00 51.00 51.25 49.70 51.50 1,368,800 69,566,580 50.823 15.93 15.93 16.01 15.53 16.09 4,381,045 15.879 1.49%
2004-07-15 0 50.25 50.00 50.25 49.60 50.50 2,245,500 112,686,413 50.183 15.70 15.62 15.70 15.50 15.78 7,187,052 15.679 -0.50%
2004-07-14 0 50.50 50.25 50.50 50.00 50.75 2,378,959 120,139,427 50.501 15.78 15.70 15.78 15.62 15.86 7,614,207 15.778 -0.98%
2004-07-13 0 51.00 50.75 51.00 50.25 52.50 3,264,239 166,661,230 51.057 15.93 15.86 15.93 15.70 16.40 10,447,676 15.952 -2.39%
2004-07-12 0 52.25 52.25 52.75 51.75 53.25 3,079,047 161,927,041 52.590 16.32 16.32 16.48 16.17 16.64 9,854,941 16.431 0.97%
2004-07-09 0 51.75 51.75 52.00 51.25 52.00 1,624,137 83,981,456 51.708 16.17 16.17 16.25 16.01 16.25 5,198,289 16.156 0.49%
2004-07-08 0 51.50 51.50 51.75 51.25 52.50 2,241,600 116,380,068 51.918 16.09 16.09 16.17 16.01 16.40 7,174,569 16.221 -1.44%
2004-07-07 0 52.25 52.00 52.25 51.75 52.50 2,652,000 138,089,295 52.070 16.32 16.25 16.32 16.17 16.40 8,488,115 16.269 -0.48%
2004-07-06 0 52.50 52.25 52.50 50.75 53.00 3,119,815 161,993,164 51.924 16.40 16.32 16.40 15.86 16.56 9,985,425 16.223 2.94%
2004-07-05 0 51.00 50.75 51.00 49.70 51.00 1,254,400 63,128,076 50.325 15.93 15.86 15.93 15.53 15.93 4,014,891 15.723 2.00%
2004-07-02 0 50.00 49.90 50.25 49.40 50.50 2,140,238 106,918,239 49.956 15.62 15.59 15.70 15.43 15.78 6,850,146 15.608 -0.99%
2004-06-30 0 50.50 50.25 50.50 49.70 50.50 2,984,913 149,601,503 50.119 15.78 15.70 15.78 15.53 15.78 9,553,652 15.659 2.43%
2004-06-29 0 49.30 49.30 49.50 48.80 49.80 1,797,637 88,543,504 49.255 15.40 15.40 15.47 15.25 15.56 5,753,601 15.389 0.41%
2004-06-28 0 49.10 49.00 49.10 48.50 49.30 1,738,592 85,058,012 48.924 15.34 15.31 15.34 15.15 15.40 5,564,619 15.286 0.82%
2004-06-25 0 48.70 48.70 48.80 48.30 49.20 3,139,678 153,037,721 48.743 15.22 15.22 15.25 15.09 15.37 10,049,000 15.229 -0.20%
2004-06-24 0 48.80 48.80 49.00 47.80 49.40 3,604,266 175,696,214 48.747 15.25 15.25 15.31 14.93 15.43 11,535,982 15.230 1.67%
2004-06-23 0 48.00 48.00 48.20 47.40 48.40 2,691,436 129,259,079 48.026 15.00 15.00 15.06 14.81 15.12 8,614,336 15.005 0.21%
2004-06-21 0 47.90 47.80 47.90 47.50 48.60 3,585,258 172,099,814 48.002 14.97 14.93 14.97 14.84 15.18 11,475,144 14.998 -0.83%
2004-06-18 0 48.30 48.30 48.40 48.30 49.50 6,299,272 306,270,474 48.620 15.09 15.09 15.12 15.09 15.47 20,161,744 15.191 -3.88%
2004-06-17 0 50.25 50.00 50.25 50.00 51.25 1,875,621 94,478,483 50.372 15.70 15.62 15.70 15.62 16.01 6,003,200 15.738 -0.99%
2004-06-16 0 50.75 50.75 51.00 50.50 51.50 1,334,800 67,883,625 50.857 15.86 15.86 15.93 15.78 16.09 4,272,223 15.890 0.50%
2004-06-15 0 50.50 50.50 50.75 50.50 51.50 2,125,810 108,415,656 51.000 15.78 15.78 15.86 15.78 16.09 6,803,967 15.934 -1.46%
2004-06-14 0 51.25 51.25 51.50 51.00 52.75 1,835,502 95,445,594 52.000 16.01 16.01 16.09 15.93 16.48 5,874,793 16.247 -1.44%
2004-06-11 0 52.00 52.00 52.25 51.75 52.50 740,367 38,556,216 52.077 16.25 16.25 16.32 16.17 16.40 2,369,653 16.271 0.00%
2004-06-10 0 52.00 52.00 52.50 51.00 52.75 2,315,032 120,229,155 51.934 16.25 16.25 16.40 15.93 16.48 7,409,599 16.226 0.48%
2004-06-09 0 51.75 51.75 52.00 51.75 53.00 2,740,537 143,735,808 52.448 16.17 16.17 16.25 16.17 16.56 8,771,491 16.387 -2.82%
2004-06-08 0 53.25 53.00 53.25 52.50 54.00 5,019,108 267,938,541 53.384 16.64 16.56 16.64 16.40 16.87 16,064,391 16.679 1.43%
2004-06-07 0 52.50 52.25 52.50 51.50 52.50 3,962,381 205,665,100 51.904 16.40 16.32 16.40 16.09 16.40 12,682,181 16.217 4.48%
2004-06-04 0 50.25 49.90 50.00 48.90 50.25 1,477,711 73,057,256 49.439 15.70 15.59 15.62 15.28 15.70 4,729,631 15.447 2.55%
2004-06-03 0 49.00 48.80 49.00 48.60 51.50 3,545,000 175,850,040 49.605 15.31 15.25 15.31 15.18 16.09 11,346,292 15.498 -4.39%
2004-06-02 0 51.25 51.25 51.50 50.00 51.50 2,385,455 121,264,600 50.835 16.01 16.01 16.09 15.62 16.09 7,634,999 15.883 0.99%
2004-06-01 0 50.75 50.75 51.00 50.50 51.25 1,382,247 70,284,080 50.848 15.86 15.86 15.93 15.78 16.01 4,424,084 15.887 -0.49%
2004-05-31 0 51.00 50.50 50.75 50.25 51.25 3,307,450 168,160,244 50.843 15.93 15.78 15.86 15.70 16.01 10,585,979 15.885 1.49%
2004-05-28 0 50.25 50.00 50.25 49.40 50.75 4,704,780 235,639,484 50.085 15.70 15.62 15.70 15.43 15.86 15,058,338 15.648 1.52%
2004-05-27 0 49.50 49.30 49.40 48.70 49.70 2,892,438 142,326,027 49.206 15.47 15.40 15.43 15.22 15.53 9,257,672 15.374 2.70%
2004-05-25 0 48.20 48.20 48.40 48.00 48.50 2,893,795 139,740,320 48.290 15.06 15.06 15.12 15.00 15.15 9,262,015 15.087 -0.62%
2004-05-24 0 48.50 48.60 48.80 47.90 48.80 2,962,892 143,308,114 48.368 15.15 15.18 15.25 14.97 15.25 9,483,170 15.112 1.46%
2004-05-21 0 47.80 47.70 47.80 46.30 48.60 4,160,764 198,866,920 47.796 14.93 14.90 14.93 14.47 15.18 13,317,135 14.933 3.02%
2004-05-20 0 46.40 46.20 46.40 45.40 46.50 3,706,138 169,630,823 45.770 14.50 14.43 14.50 14.18 14.53 11,862,038 14.300 1.98%
2004-05-19 0 45.50 45.40 45.70 44.10 46.00 5,785,600 262,274,069 45.332 14.22 14.18 14.28 13.78 14.37 18,517,661 14.163 3.88%
2004-05-18 0 43.80 43.50 43.80 42.60 43.90 2,271,100 98,232,706 43.253 13.68 13.59 13.68 13.31 13.72 7,268,989 13.514 0.69%
2004-05-17 0 43.50 43.50 43.60 42.90 44.20 2,420,500 105,039,504 43.396 13.59 13.59 13.62 13.40 13.81 7,747,165 13.558 -2.03%
2004-05-14 0 44.40 44.40 44.50 44.10 46.10 3,528,000 157,916,650 44.761 13.87 13.87 13.90 13.78 14.40 11,291,881 13.985 -3.48%
2004-05-13 0 46.00 46.00 46.30 45.90 46.80 2,040,952 94,673,776 46.387 14.37 14.37 14.47 14.34 14.62 6,532,366 14.493 -1.71%
2004-05-12 0 46.80 46.50 46.80 46.40 47.50 5,004,991 234,833,644 46.920 14.62 14.53 14.62 14.50 14.84 16,019,208 14.660 0.65%
2004-05-11 0 46.50 46.40 46.50 45.80 47.10 4,592,829 213,383,861 46.460 14.53 14.50 14.53 14.31 14.72 14,700,023 14.516 -1.06%
2004-05-10 0 47.00 47.00 47.10 46.30 49.30 5,675,800 270,092,118 47.587 14.68 14.68 14.72 14.47 15.40 18,166,230 14.868 -5.43%
2004-05-07 0 49.70 49.60 49.70 49.60 51.25 2,826,500 141,427,412 50.036 15.53 15.50 15.53 15.50 16.01 9,046,628 15.633 -3.50%
2004-05-06 0 51.50 51.25 51.50 50.50 51.50 1,962,400 100,328,350 51.125 16.09 16.01 16.09 15.78 16.09 6,280,949 15.973 2.53%
2004-05-05 0 51.25 51.00 51.25 50.25 52.75 2,753,252 140,944,519 51.192 15.69 15.62 15.69 15.39 16.15 8,991,132 15.676 -2.84%
2004-05-04 0 52.75 52.25 52.50 51.25 53.00 3,089,307 161,262,652 52.200 16.15 16.00 16.08 15.69 16.23 10,088,567 15.985 2.43%
2004-05-03 0 51.50 51.25 51.50 50.50 51.75 1,185,288 60,297,904 50.872 15.77 15.69 15.77 15.46 15.85 3,870,725 15.578 0.98%
2004-04-30 0 51.00 50.75 51.00 50.00 51.50 3,759,240 190,118,348 50.574 15.62 15.54 15.62 15.31 15.77 12,276,328 15.487 0.99%
2004-04-29 0 50.50 50.25 50.50 50.00 51.00 3,096,700 156,651,085 50.586 15.46 15.39 15.46 15.31 15.62 10,112,710 15.491 -1.46%
2004-04-28 0 51.25 51.00 51.50 50.50 51.50 1,501,698 76,474,753 50.926 15.69 15.62 15.77 15.46 15.77 4,904,006 15.594 2.50%
2004-04-27 0 50.00 50.00 50.50 49.40 50.75 2,834,235 142,010,400 50.105 15.31 15.31 15.46 15.13 15.54 9,255,594 15.343 0.00%
2004-04-26 0 50.00 49.80 49.90 49.90 51.25 2,141,078 107,366,352 50.146 15.31 15.25 15.28 15.28 15.69 6,991,992 15.356 -2.91%
2004-04-23 0 51.50 51.25 51.50 50.50 51.75 2,367,800 120,598,094 50.933 15.77 15.69 15.77 15.46 15.85 7,732,384 15.596 2.49%
2004-04-22 0 50.25 50.25 50.50 49.70 52.50 4,550,450 229,837,528 50.509 15.39 15.39 15.46 15.22 16.08 14,860,135 15.467 -2.90%
2004-04-21 0 51.75 51.50 51.75 51.25 52.00 2,497,720 129,309,210 51.771 15.85 15.77 15.85 15.69 15.92 8,156,656 15.853 -1.90%
2004-04-20 0 52.75 52.50 52.75 51.75 53.00 2,317,700 121,528,342 52.435 16.15 16.08 16.15 15.85 16.23 7,568,776 16.057 1.93%
2004-04-19 0 51.75 51.50 51.75 51.50 52.25 1,800,529 93,345,028 51.843 15.85 15.77 15.85 15.77 16.00 5,879,881 15.875 -0.96%
2004-04-16 0 52.25 52.00 52.25 51.75 52.50 2,821,151 146,841,526 52.050 16.00 15.92 16.00 15.85 16.08 9,212,866 15.939 0.00%
2004-04-15 0 52.25 52.00 52.50 51.50 53.50 4,233,412 221,756,882 52.383 16.00 15.92 16.08 15.77 16.38 13,824,803 16.041 -0.48%
2004-04-14 0 52.50 53.25 53.50 51.25 55.00 2,745,695 149,122,474 54.311 16.08 16.31 16.38 15.69 16.84 8,966,454 16.631 -4.98%
2004-04-13 0 55.25 55.00 55.25 54.25 55.50 2,648,548 145,448,292 54.916 16.92 16.84 16.92 16.61 17.00 8,649,207 16.816 2.31%
2004-04-08 0 54.00 54.00 54.25 54.00 55.00 1,908,409 103,986,316 54.488 16.54 16.54 16.61 16.54 16.84 6,232,178 16.685 -1.37%
2004-04-07 0 54.75 54.50 54.75 54.50 55.25 2,149,620 117,911,552 54.852 16.77 16.69 16.77 16.69 16.92 7,019,887 16.797 -0.45%
2004-04-06 0 55.00 55.00 55.25 54.75 55.50 4,428,000 244,226,001 55.155 16.84 16.84 16.92 16.77 17.00 14,460,258 16.889 1.38%
2004-04-02 0 54.25 54.00 54.50 53.50 54.50 2,921,761 157,636,723 53.953 16.61 16.54 16.69 16.38 16.69 9,541,422 16.521 0.46%
2004-04-01 0 54.00 53.75 54.00 52.50 54.00 3,340,850 177,557,090 53.147 16.54 16.46 16.54 16.08 16.54 10,910,016 16.275 2.37%
2004-03-31 0 52.75 52.50 52.75 51.75 52.75 2,074,591 108,505,434 52.302 16.15 16.08 16.15 15.85 16.15 6,774,869 16.016 0.00%
2004-03-30 0 52.75 52.50 52.75 51.25 52.75 2,522,404 131,348,939 52.073 16.15 16.08 16.15 15.69 16.15 8,237,266 15.946 2.43%
2004-03-29 0 51.50 51.25 51.50 50.75 51.75 2,532,848 129,426,986 51.099 15.77 15.69 15.77 15.54 15.85 8,271,372 15.648 -0.48%
2004-03-26 0 51.75 51.50 52.00 51.25 52.00 2,525,500 130,180,172 51.546 15.85 15.77 15.92 15.69 15.92 8,247,376 15.784 0.49%
2004-03-25 0 51.50 51.25 51.50 51.00 51.75 3,528,818 181,209,500 51.351 15.77 15.69 15.77 15.62 15.85 11,523,852 15.725 0.00%
2004-03-24 0 51.50 51.50 51.75 50.75 51.50 5,062,900 259,745,646 51.304 15.77 15.77 15.85 15.54 15.77 16,533,613 15.710 1.98%
2004-03-23 0 50.50 50.25 50.75 49.50 50.75 5,660,800 284,705,894 50.294 15.46 15.39 15.54 15.16 15.54 18,486,140 15.401 -0.98%
2004-03-22 0 51.00 51.00 51.25 50.00 52.50 3,480,757 176,283,459 50.645 15.62 15.62 15.69 15.31 16.08 11,366,902 15.508 -2.86%
2004-03-19 0 52.50 52.75 53.00 52.25 52.75 3,844,200 201,828,278 52.502 16.08 16.15 16.23 16.00 16.15 12,553,777 16.077 0.48%
2004-03-18 0 52.25 52.00 52.25 51.75 52.50 3,537,179 183,789,105 51.959 16.00 15.92 16.00 15.85 16.08 11,551,156 15.911 0.48%
2004-03-17 0 52.00 52.00 52.25 51.25 52.00 4,370,766 225,827,997 51.668 15.92 15.92 16.00 15.69 15.92 14,273,352 15.822 0.97%
2004-03-16 0 51.50 51.50 51.75 50.25 51.50 3,031,000 153,828,500 50.752 15.77 15.77 15.85 15.39 15.77 9,898,157 15.541 -0.48%
2004-03-15 0 51.75 51.75 52.00 51.50 52.25 2,621,980 136,093,408 51.905 15.85 15.85 15.92 15.77 16.00 8,562,445 15.894 -0.48%
2004-03-12 0 52.00 51.75 52.00 50.75 52.00 3,223,200 165,088,289 51.219 15.92 15.85 15.92 15.54 15.92 10,525,814 15.684 0.00%
2004-03-11 0 52.00 52.00 52.25 51.25 52.25 2,930,033 151,457,271 51.691 15.92 15.92 16.00 15.69 16.00 9,568,435 15.829 -1.42%
2004-03-10 0 52.75 52.75 53.00 51.50 53.00 5,344,200 278,319,935 52.079 16.15 16.15 16.23 15.77 16.23 17,452,238 15.948 -1.40%
2004-03-09 0 53.50 53.25 53.50 52.75 53.50 2,558,051 135,771,903 53.076 16.38 16.31 16.38 16.15 16.38 8,353,676 16.253 -0.47%
2004-03-08 0 53.75 53.50 53.75 53.00 54.00 3,653,500 194,621,705 53.270 16.46 16.38 16.46 16.23 16.54 11,931,019 16.312 1.42%
2004-03-05 0 53.00 53.00 53.25 52.25 53.25 2,192,380 115,352,700 52.615 16.23 16.23 16.31 16.00 16.31 7,159,526 16.112 0.47%
2004-03-04 0 52.75 52.50 52.75 52.25 53.50 1,976,317 104,338,371 52.794 16.15 16.08 16.15 16.00 16.38 6,453,942 16.167 -0.47%
2004-03-03 0 53.00 53.00 53.25 52.00 54.00 4,922,415 260,118,291 52.844 16.23 16.23 16.31 15.92 16.54 16,074,839 16.182 -1.85%
2004-03-02 0 54.00 54.25 54.50 53.50 54.75 2,541,380 137,119,910 53.955 16.54 16.61 16.69 16.38 16.77 8,299,234 16.522 -0.92%
2004-03-01 0 54.50 54.50 54.75 54.00 55.00 3,160,236 171,685,211 54.327 16.69 16.69 16.77 16.54 16.84 10,320,196 16.636 0.00%
2004-02-27 0 54.50 54.50 55.00 53.00 55.00 4,240,000 228,664,851 53.930 16.69 16.69 16.84 16.23 16.84 13,846,317 16.514 1.40%
2004-02-26 0 53.75 53.75 54.00 53.00 54.00 1,633,521 87,089,688 53.314 16.46 16.46 16.54 16.23 16.54 5,334,493 16.326 0.94%
2004-02-25 0 53.25 54.00 54.25 52.75 54.00 3,235,504 172,327,378 53.261 16.31 16.54 16.61 16.15 16.54 10,565,994 16.310 -1.39%
2004-02-24 0 54.00 54.00 54.50 53.50 54.50 2,512,398 135,626,889 53.983 16.54 16.54 16.69 16.38 16.69 8,204,590 16.531 -0.92%
2004-02-23 0 54.50 53.50 54.50 52.50 54.75 6,291,800 335,492,550 53.322 16.69 16.38 16.69 16.08 16.77 20,546,759 16.328 0.00%
2004-02-20 0 54.50 54.25 54.75 53.75 54.75 2,143,051 116,302,611 54.270 16.69 16.61 16.77 16.46 16.77 6,998,435 16.618 0.46%
2004-02-19 0 54.25 54.00 54.25 54.00 54.75 3,407,995 184,998,852 54.284 16.61 16.54 16.61 16.54 16.77 11,129,288 16.623 0.00%
2004-02-18 0 54.25 54.00 54.50 53.25 54.75 4,710,885 253,633,188 53.840 16.61 16.54 16.69 16.31 16.77 15,384,058 16.487 0.93%
2004-02-17 0 53.75 53.50 53.75 53.00 54.00 3,625,570 194,056,024 53.524 16.46 16.38 16.46 16.23 16.54 11,839,809 16.390 0.47%
2004-02-16 0 53.50 53.25 53.50 53.00 53.50 3,402,329 181,332,294 53.297 16.38 16.31 16.38 16.23 16.38 11,110,785 16.320 0.47%
2004-02-13 0 53.25 53.00 53.25 52.50 53.75 4,324,891 230,110,319 53.206 16.31 16.23 16.31 16.08 16.46 14,123,541 16.293 -2.29%
2004-02-12 0 54.50 54.00 54.25 54.25 55.00 3,325,900 180,686,855 54.327 16.69 16.54 16.61 16.61 16.84 10,861,195 16.636 0.46%
2004-02-11 0 54.25 54.00 54.25 53.75 54.25 2,069,594 111,763,126 54.002 16.61 16.54 16.61 16.46 16.61 6,758,551 16.537 1.40%
2004-02-10 0 53.50 54.00 54.25 53.25 54.50 8,653,036 465,654,632 53.814 16.38 16.54 16.61 16.31 16.69 28,257,708 16.479 0.47%
2004-02-09 0 53.25 53.00 53.25 53.00 54.00 3,884,523 207,411,321 53.394 16.31 16.23 16.31 16.23 16.54 12,685,457 16.350 0.47%
2004-02-06 0 53.00 53.00 53.25 52.25 53.50 2,120,287 112,272,826 52.952 16.23 16.23 16.31 16.00 16.38 6,924,096 16.215 1.44%
2004-02-05 0 52.25 52.00 52.50 52.00 53.25 2,393,700 126,002,728 52.639 16.00 15.92 16.08 15.92 16.31 7,816,964 16.119 -2.34%
2004-02-04 0 53.50 53.50 53.75 52.25 53.50 2,026,000 107,464,745 53.043 16.38 16.38 16.46 16.00 16.38 6,616,188 16.243 1.90%
2004-02-03 0 52.50 52.50 52.75 52.25 53.00 3,115,030 163,755,425 52.569 16.08 16.08 16.15 16.00 16.23 10,172,569 16.098 -0.47%
2004-02-02 0 52.75 52.75 53.00 52.75 53.50 3,466,696 183,994,528 53.075 16.15 16.15 16.23 16.15 16.38 11,320,984 16.253 -2.31%
2004-01-30 0 54.00 53.75 54.25 52.00 54.25 5,341,623 283,252,918 53.028 16.54 16.46 16.61 15.92 16.61 17,443,822 16.238 0.93%
2004-01-29 0 53.50 53.25 53.50 52.75 53.75 2,191,100 117,160,416 53.471 16.38 16.31 16.38 16.15 16.46 7,155,346 16.374 -1.83%
2004-01-28 0 54.50 54.50 54.75 53.75 56.75 6,504,623 359,626,129 55.288 16.69 16.69 16.77 16.46 17.38 21,241,763 16.930 -3.96%
2004-01-27 0 56.75 56.50 57.00 55.50 57.25 7,067,418 397,257,334 56.210 17.38 17.30 17.45 17.00 17.53 23,079,649 17.212 1.79%
2004-01-26 0 55.75 55.50 56.00 55.50 56.75 8,940,177 501,738,950 56.122 17.07 17.00 17.15 17.00 17.38 29,195,407 17.186 0.00%
2004-01-21 0 55.75 55.25 55.50 55.25 56.25 7,906,953 438,023,545 55.397 17.07 16.92 17.00 16.92 17.22 25,821,269 16.964 0.90%
2004-01-20 0 55.25 54.75 55.00 53.50 55.25 3,798,984 208,172,349 54.797 16.92 16.77 16.84 16.38 16.92 12,406,117 16.780 3.27%
2004-01-19 0 53.50 53.25 53.50 53.25 54.00 2,927,631 156,683,720 53.519 16.38 16.31 16.38 16.31 16.54 9,560,591 16.388 0.47%
2004-01-16 0 53.25 52.75 53.00 52.50 54.00 4,308,000 229,433,160 53.257 16.31 16.15 16.23 16.08 16.54 14,068,381 16.308 -1.39%
2004-01-15 0 54.00 53.75 54.25 52.00 54.25 10,440,493 558,242,646 53.469 16.54 16.46 16.61 15.92 16.61 34,094,900 16.373 3.35%
2004-01-14 0 52.25 52.25 52.50 52.00 52.50 4,800,039 250,373,975 52.161 16.00 16.00 16.08 15.92 16.08 15,675,203 15.973 0.00%
2004-01-13 0 52.25 52.00 52.25 51.25 52.50 7,370,985 381,839,436 51.803 16.00 15.92 16.00 15.69 16.08 24,070,990 15.863 0.97%
2004-01-12 0 51.75 51.50 51.75 51.25 51.75 9,238,481 474,097,800 51.318 15.85 15.77 15.85 15.69 15.85 30,169,561 15.714 0.98%
2004-01-09 0 51.25 50.75 51.00 50.75 51.75 5,577,241 286,302,982 51.334 15.69 15.54 15.62 15.54 15.85 18,213,266 15.719 1.49%
2004-01-08 0 50.50 50.25 50.50 50.00 52.00 2,246,943 114,272,181 50.857 15.46 15.39 15.46 15.31 15.92 7,337,709 15.573 -2.42%
2004-01-07 0 51.75 51.50 51.75 51.00 52.25 4,270,982 220,209,536 51.559 15.85 15.77 15.85 15.62 16.00 13,947,493 15.788 1.97%
2004-01-06 0 50.75 50.50 50.75 49.80 51.25 7,225,966 365,386,182 50.566 15.54 15.46 15.54 15.25 15.69 23,597,410 15.484 1.91%
2004-01-05 0 49.80 49.80 49.90 48.20 50.00 6,245,676 308,547,325 49.402 15.25 15.25 15.28 14.76 15.31 20,396,135 15.128 2.89%
2004-01-02 0 48.40 48.40 48.50 47.90 48.50 1,822,450 87,815,188 48.185 14.82 14.82 14.85 14.67 14.85 5,951,467 14.755 1.04%
2003-12-31 0 47.90 47.80 47.90 47.20 48.00 1,905,500 90,876,201 47.692 14.67 14.64 14.67 14.45 14.70 6,222,679 14.604 1.48%
2003-12-30 0 47.20 47.20 47.30 47.10 47.40 1,549,180 73,210,860 47.258 14.45 14.45 14.48 14.42 14.51 5,059,065 14.471 0.43%
2003-12-29 0 47.00 46.80 47.00 46.60 47.20 936,500 43,982,660 46.965 14.39 14.33 14.39 14.27 14.45 3,058,273 14.382 -0.42%
2003-12-24 0 47.20 47.20 47.30 47.10 47.30 622,804 29,428,468 47.252 14.45 14.45 14.48 14.42 14.48 2,033,854 14.469 -0.21%
2003-12-23 0 47.30 47.20 47.30 47.00 47.30 2,111,852 99,667,234 47.194 14.48 14.45 14.48 14.39 14.48 6,896,550 14.452 0.21%
2003-12-22 0 47.20 47.00 47.20 46.70 47.30 846,800 39,758,471 46.951 14.45 14.39 14.45 14.30 14.48 2,765,345 14.377 1.07%
2003-12-19 0 46.70 46.70 46.80 46.40 47.30 1,868,461 87,063,617 46.596 14.30 14.30 14.33 14.21 14.48 6,101,723 14.269 1.08%
2003-12-18 0 46.20 46.20 46.30 45.50 46.30 2,163,500 99,394,970 45.942 14.15 14.15 14.18 13.93 14.18 7,065,214 14.068 0.00%
2003-12-17 0 46.20 46.10 46.20 45.50 47.20 2,880,600 132,786,814 46.097 14.15 14.12 14.15 13.93 14.45 9,407,005 14.116 -1.28%
2003-12-16 0 46.80 46.80 46.90 46.60 48.00 1,102,253 51,786,548 46.982 14.33 14.33 14.36 14.27 14.70 3,599,562 14.387 -2.50%
2003-12-15 0 48.00 47.90 48.00 47.40 48.50 2,017,433 96,790,348 47.977 14.70 14.67 14.70 14.51 14.85 6,588,212 14.691 0.00%
2003-12-12 0 48.00 47.90 48.00 47.70 48.00 4,985,474 238,814,054 47.902 14.70 14.67 14.70 14.61 14.70 16,280,768 14.668 1.48%
2003-12-11 0 47.30 47.30 47.50 46.90 47.70 3,418,671 161,901,331 47.358 14.48 14.48 14.55 14.36 14.61 11,164,152 14.502 0.85%
2003-12-10 0 46.90 47.10 47.20 46.60 47.20 1,213,506 56,849,371 46.847 14.36 14.42 14.45 14.27 14.45 3,962,875 14.345 -0.42%
2003-12-09 0 47.10 47.00 47.10 46.00 47.30 2,767,604 128,741,439 46.517 14.42 14.39 14.42 14.09 14.48 9,038,001 14.244 3.29%
2003-12-08 0 45.60 45.80 45.90 45.20 46.80 2,461,104 112,245,000 45.608 13.96 14.02 14.06 13.84 14.33 8,037,082 13.966 -2.15%
2003-12-05 0 46.60 46.80 46.90 46.20 46.90 2,266,590 105,204,443 46.415 14.27 14.33 14.36 14.15 14.36 7,401,869 14.213 -0.43%
2003-12-04 0 46.80 46.70 46.80 46.40 47.00 2,396,361 112,031,770 46.751 14.33 14.30 14.33 14.21 14.39 7,825,654 14.316 0.00%
2003-12-03 0 46.80 46.80 46.90 46.70 47.30 2,162,200 101,565,743 46.973 14.33 14.33 14.36 14.30 14.48 7,060,969 14.384 0.00%
2003-12-02 0 46.80 46.80 46.90 46.20 47.10 2,220,034 103,687,251 46.705 14.33 14.33 14.36 14.15 14.42 7,249,834 14.302 0.43%
2003-12-01 0 46.60 46.50 46.60 45.90 47.00 2,918,192 135,902,462 46.571 14.27 14.24 14.27 14.06 14.39 9,529,767 14.261 1.30%
2003-11-28 0 46.00 45.90 46.00 45.20 46.00 1,847,090 84,529,996 45.764 14.09 14.06 14.09 13.84 14.09 6,031,933 14.014 1.55%
2003-11-27 0 45.30 45.20 45.40 45.00 45.50 1,072,514 48,467,080 45.190 13.87 13.84 13.90 13.78 13.93 3,502,446 13.838 0.22%
2003-11-26 0 45.20 45.20 45.30 44.10 45.30 2,361,560 105,749,451 44.779 13.84 13.84 13.87 13.50 13.87 7,712,007 13.712 2.26%
2003-11-25 0 44.20 44.10 44.20 43.70 44.40 3,156,536 138,808,248 43.975 13.53 13.50 13.53 13.38 13.60 10,308,113 13.466 2.31%
2003-11-24 0 43.20 43.20 43.30 42.90 43.60 2,405,243 104,537,980 43.463 13.23 13.23 13.26 13.14 13.35 7,854,660 13.309 -1.14%
2003-11-21 0 43.70 43.80 43.90 43.50 44.80 3,540,779 156,060,606 44.075 13.38 13.41 13.44 13.32 13.72 11,562,913 13.497 -2.67%
2003-11-20 0 44.90 44.90 45.00 44.80 45.30 2,549,368 114,401,633 44.875 13.75 13.75 13.78 13.72 13.87 8,325,320 13.741 -0.22%
2003-11-19 0 45.00 44.90 45.00 44.00 45.00 2,227,577 99,149,080 44.510 13.78 13.75 13.78 13.47 13.78 7,274,466 13.630 0.67%
2003-11-18 0 44.70 44.60 44.70 44.40 45.10 2,877,362 128,641,603 44.708 13.69 13.66 13.69 13.60 13.81 9,396,431 13.690 -1.11%
2003-11-17 0 45.20 45.10 45.20 44.70 45.70 4,297,407 195,363,087 45.461 13.84 13.81 13.84 13.69 13.99 14,033,788 13.921 -3.62%
2003-11-14 0 46.90 46.80 46.90 46.50 47.00 1,490,200 69,723,196 46.788 14.36 14.33 14.36 14.24 14.39 4,866,458 14.327 0.21%
2003-11-13 0 46.80 46.50 46.70 46.20 47.10 1,107,096 51,779,270 46.770 14.33 14.24 14.30 14.15 14.42 3,615,378 14.322 1.30%
2003-11-12 0 46.20 46.20 46.30 46.10 46.80 1,147,077 53,206,349 46.384 14.15 14.15 14.18 14.12 14.33 3,745,942 14.204 -1.07%
2003-11-11 0 46.70 46.60 46.70 46.20 47.00 822,542 38,316,285 46.583 14.30 14.27 14.30 14.15 14.39 2,686,127 14.265 -0.43%
2003-11-10 0 46.90 46.80 46.90 46.40 47.50 1,012,766 47,470,583 46.872 14.36 14.33 14.36 14.21 14.55 3,307,330 14.353 -0.85%
2003-11-07 0 47.30 47.30 47.50 47.10 47.70 1,078,052 51,127,554 47.426 14.48 14.48 14.55 14.42 14.61 3,520,531 14.523 0.64%
2003-11-06 0 47.00 46.90 47.00 46.80 48.00 2,337,475 111,167,100 47.559 14.39 14.36 14.39 14.33 14.70 7,633,354 14.563 -1.88%
2003-11-05 0 47.90 47.80 47.90 47.70 48.30 1,611,500 77,406,862 48.034 14.67 14.64 14.67 14.61 14.79 5,262,580 14.709 -0.21%
2003-11-04 0 48.00 47.90 48.00 47.80 48.30 2,639,374 126,855,646 48.063 14.70 14.67 14.70 14.64 14.79 8,619,248 14.718 0.84%
2003-11-03 0 47.60 47.60 47.90 47.30 48.30 1,950,000 93,411,172 47.903 14.58 14.58 14.67 14.48 14.79 6,368,000 14.669 0.42%
2003-10-31 0 47.40 47.30 47.40 46.30 47.40 2,374,100 111,753,172 47.072 14.51 14.48 14.51 14.18 14.51 7,752,958 14.414 0.42%
2003-10-30 0 47.20 47.10 47.30 46.70 47.40 1,913,500 89,832,576 46.947 14.45 14.42 14.48 14.30 14.51 6,248,804 14.376 0.00%
2003-10-29 0 47.20 47.10 47.30 47.10 48.00 2,318,897 110,310,890 47.570 14.45 14.42 14.48 14.42 14.70 7,572,685 14.567 0.43%
2003-10-28 0 47.00 46.70 46.90 45.50 47.20 2,581,288 120,242,523 46.582 14.39 14.30 14.36 13.93 14.45 8,429,560 14.264 3.52%
2003-10-27 0 45.40 45.30 45.40 44.50 45.50 1,626,662 73,123,139 44.953 13.90 13.87 13.90 13.63 13.93 5,312,094 13.765 1.11%
2003-10-24 0 44.90 44.80 44.90 44.40 45.40 3,053,478 136,854,131 44.819 13.75 13.72 13.75 13.60 13.90 9,971,562 13.724 -0.44%
2003-10-23 0 45.10 45.00 45.10 44.70 46.70 5,224,000 237,915,787 45.543 13.81 13.78 13.81 13.69 14.30 17,059,708 13.946 -5.05%
2003-10-22 0 47.50 47.40 47.50 47.40 47.90 2,318,852 110,289,707 47.562 14.55 14.51 14.55 14.51 14.67 7,572,538 14.564 -0.63%
2003-10-21 0 47.80 47.60 47.70 47.60 48.10 2,715,424 130,026,333 47.884 14.64 14.58 14.61 14.58 14.73 8,867,600 14.663 -0.21%
2003-10-20 0 47.90 47.70 47.80 47.60 48.10 2,154,200 102,856,747 47.747 14.67 14.61 14.64 14.58 14.73 7,034,844 14.621 0.42%
2003-10-17 0 47.70 47.50 47.70 47.50 48.10 1,980,973 94,413,218 47.660 14.61 14.55 14.61 14.55 14.73 6,469,146 14.594 -0.42%
2003-10-16 0 47.90 47.80 47.90 47.40 48.00 2,109,940 100,808,632 47.778 14.67 14.64 14.67 14.51 14.70 6,890,306 14.631 0.21%
2003-10-15 0 47.80 47.70 47.80 47.30 48.10 1,788,860 85,472,094 47.780 14.64 14.61 14.64 14.48 14.73 5,841,774 14.631 1.27%
2003-10-14 0 47.20 47.20 47.30 47.00 48.50 1,391,088 66,202,195 47.590 14.45 14.45 14.48 14.39 14.85 4,542,794 14.573 -2.07%
2003-10-13 0 48.20 48.10 48.20 47.40 48.70 1,353,142 65,111,958 48.119 14.76 14.73 14.76 14.51 14.91 4,418,876 14.735 -1.03%
2003-10-10 0 48.70 48.50 48.70 47.60 48.90 2,966,033 142,845,631 48.160 14.91 14.85 14.91 14.58 14.97 9,685,999 14.748 3.18%
2003-10-09 0 47.20 47.30 47.40 46.80 48.00 3,999,157 189,443,359 47.371 14.45 14.48 14.51 14.33 14.70 13,059,810 14.506 0.85%
2003-10-08 0 46.80 46.70 46.80 46.30 48.30 2,939,556 139,867,785 47.581 14.33 14.30 14.33 14.18 14.79 9,599,534 14.570 -2.50%
2003-10-07 0 48.00 47.90 48.00 47.50 50.25 4,773,552 230,941,050 48.379 14.70 14.67 14.70 14.55 15.39 15,588,706 14.815 -5.42%
2003-10-06 0 50.75 50.75 51.00 49.20 51.25 5,848,775 295,330,166 50.494 15.54 15.54 15.62 15.07 15.69 19,099,999 15.462 4.00%
2003-10-03 0 48.80 48.70 48.90 48.10 49.20 5,179,669 250,741,696 48.409 14.94 14.91 14.97 14.73 15.07 16,914,939 14.824 1.04%
2003-10-02 0 48.30 48.40 48.50 46.20 48.50 4,162,027 196,886,691 47.305 14.79 14.82 14.85 14.15 14.85 13,591,685 14.486 5.69%
2003-09-30 0 45.70 45.70 45.90 45.50 46.40 2,378,950 109,218,006 45.910 13.99 13.99 14.06 13.93 14.21 7,768,796 14.059 0.88%
2003-09-29 0 45.30 45.20 45.30 45.30 46.70 2,316,541 105,997,611 45.757 13.87 13.84 13.87 13.87 14.30 7,564,991 14.012 -3.00%
2003-09-26 0 46.70 46.70 46.80 46.50 47.40 5,526,804 258,951,773 46.854 14.30 14.30 14.33 14.24 14.51 18,048,557 14.348 0.65%
2003-09-25 0 46.40 46.40 46.60 45.50 46.90 6,171,443 285,123,102 46.200 14.21 14.21 14.27 13.93 14.36 20,153,716 14.147 1.31%
2003-09-24 0 45.80 45.70 45.90 43.40 46.40 5,488,902 248,580,686 45.288 14.02 13.99 14.06 13.29 14.21 17,924,783 13.868 5.77%
2003-09-23 0 43.30 43.30 43.40 42.80 43.50 1,024,751 44,401,305 43.329 13.26 13.26 13.29 13.11 13.32 3,346,469 13.268 0.93%
2003-09-22 0 42.90 43.20 43.30 42.50 44.00 3,880,665 169,649,898 43.717 13.14 13.23 13.26 13.01 13.47 12,672,858 13.387 0.23%
2003-09-19 0 42.80 42.80 42.90 42.70 44.70 4,158,925 183,048,065 44.013 13.11 13.11 13.14 13.08 13.69 13,581,555 13.478 -3.17%
2003-09-18 0 44.20 44.10 44.20 44.10 45.20 2,056,223 91,652,274 44.573 13.53 13.50 13.53 13.50 13.84 6,714,886 13.649 -3.07%
2003-09-17 0 45.60 45.50 45.60 45.00 45.80 3,390,724 154,193,178 45.475 13.96 13.93 13.96 13.78 14.02 11,072,887 13.925 2.24%
2003-09-16 0 44.60 44.30 44.40 43.30 45.20 2,647,689 117,335,951 44.316 13.66 13.57 13.60 13.26 13.84 8,646,401 13.570 1.59%
2003-09-15 0 43.90 43.80 44.10 43.40 44.40 1,931,000 84,951,916 43.994 13.44 13.41 13.50 13.29 13.60 6,305,952 13.472 -1.13%
2003-09-11 0 44.40 44.30 44.50 42.00 44.50 1,973,786 86,377,376 43.762 13.60 13.57 13.63 12.86 13.63 6,445,676 13.401 3.74%
2003-09-10 0 42.80 42.90 43.00 42.70 44.90 4,141,771 180,055,699 43.473 13.11 13.14 13.17 13.08 13.75 13,525,537 13.312 -5.48%
2003-09-09 0 45.60 45.60 45.70 45.50 47.40 2,665,753 123,741,716 46.419 13.87 13.87 13.90 13.84 14.41 8,766,914 14.115 -4.00%
2003-09-08 0 47.50 47.40 47.50 46.00 47.60 1,451,045 68,199,902 47.001 14.44 14.41 14.44 13.99 14.47 4,772,080 14.291 0.64%
2003-09-05 0 47.20 47.20 47.30 46.80 47.30 2,222,254 104,552,525 47.048 14.35 14.35 14.38 14.23 14.38 7,308,370 14.306 0.00%
2003-09-04 0 47.20 47.10 47.20 46.10 47.30 4,926,705 230,409,579 46.767 14.35 14.32 14.35 14.02 14.38 16,202,551 14.221 2.61%
2003-09-03 0 46.00 46.00 46.10 44.50 46.30 3,177,568 143,902,301 45.287 13.99 13.99 14.02 13.53 14.08 10,450,130 13.770 3.84%
2003-09-02 0 44.30 44.20 44.40 44.00 44.60 782,500 34,545,138 44.147 13.47 13.44 13.50 13.38 13.56 2,573,423 13.424 0.45%
2003-09-01 0 44.10 44.10 44.20 43.80 44.80 2,294,172 101,384,191 44.192 13.41 13.41 13.44 13.32 13.62 7,544,888 13.437 0.68%
2003-08-29 0 43.80 43.80 43.90 42.10 44.00 3,553,287 154,443,101 43.465 13.32 13.32 13.35 12.80 13.38 11,685,765 13.216 4.04%
2003-08-28 0 42.10 42.10 42.20 41.30 42.20 2,607,777 109,068,034 41.824 12.80 12.80 12.83 12.56 12.83 8,576,247 12.717 1.94%
2003-08-27 0 41.30 41.20 41.30 41.00 41.90 2,824,000 116,540,500 41.268 12.56 12.53 12.56 12.47 12.74 9,287,344 12.548 -0.96%
2003-08-26 0 41.70 41.50 41.60 40.80 41.90 2,119,743 87,531,604 41.293 12.68 12.62 12.65 12.41 12.74 6,971,240 12.556 -0.48%
2003-08-25 0 41.90 41.60 41.90 41.60 42.30 2,611,979 110,030,575 42.125 12.74 12.65 12.74 12.65 12.86 8,590,066 12.809 -0.95%
2003-08-22 0 42.30 42.30 42.40 40.80 42.50 3,930,757 162,820,454 41.422 12.86 12.86 12.89 12.41 12.92 12,927,158 12.595 2.92%
2003-08-21 0 41.10 41.10 41.20 39.00 41.50 6,733,034 273,348,452 40.598 12.50 12.50 12.53 11.86 12.62 22,143,061 12.345 5.38%
2003-08-20 0 39.00 39.00 39.10 38.80 39.30 2,042,093 79,653,020 39.006 11.86 11.86 11.89 11.80 11.95 6,715,871 11.860 0.00%
2003-08-19 0 39.00 39.00 39.10 38.20 39.50 5,646,977 220,510,203 39.049 11.86 11.86 11.89 11.62 12.01 18,571,324 11.874 1.83%
2003-08-18 0 38.30 38.10 38.30 37.40 38.30 1,806,483 68,496,609 37.917 11.65 11.59 11.65 11.37 11.65 5,941,016 11.529 2.96%
2003-08-15 0 37.20 37.20 37.40 37.20 38.00 2,234,836 83,672,624 37.440 11.31 11.31 11.37 11.31 11.55 7,349,749 11.384 -1.59%
2003-08-14 0 37.80 37.80 37.90 37.40 38.00 2,174,476 81,982,102 37.702 11.49 11.49 11.52 11.37 11.55 7,151,242 11.464 -0.53%
2003-08-13 0 38.00 38.00 38.10 37.10 38.30 4,642,333 176,297,166 37.976 11.55 11.55 11.59 11.28 11.65 15,267,331 11.547 2.98%
2003-08-12 0 36.90 36.80 36.90 35.90 37.00 3,496,107 127,974,701 36.605 11.22 11.19 11.22 10.92 11.25 11,497,716 11.130 2.22%
2003-08-11 0 36.10 36.10 36.20 35.90 36.20 1,064,054 38,343,446 36.035 10.98 10.98 11.01 10.92 11.01 3,499,375 10.957 0.84%
2003-08-08 0 35.80 35.60 35.80 35.20 35.80 2,322,100 82,540,850 35.546 10.89 10.82 10.89 10.70 10.89 7,636,736 10.808 0.56%
2003-08-07 0 35.60 35.50 35.60 34.70 36.00 3,655,277 128,972,804 35.284 10.82 10.79 10.82 10.55 10.95 12,021,181 10.729 -1.11%
2003-08-06 0 36.00 35.90 36.00 36.00 37.00 3,246,700 118,302,836 36.438 10.95 10.92 10.95 10.95 11.25 10,677,486 11.080 -3.49%
2003-08-05 0 37.30 37.30 37.40 37.10 37.60 1,314,690 49,046,853 37.307 11.34 11.34 11.37 11.28 11.43 4,323,647 11.344 -0.27%
2003-08-04 0 37.40 37.20 37.40 36.70 37.60 2,263,306 84,340,019 37.264 11.37 11.31 11.37 11.16 11.43 7,443,379 11.331 1.08%
2003-08-01 0 37.00 36.90 37.00 36.00 37.00 2,385,946 87,145,256 36.524 11.25 11.22 11.25 10.95 11.25 7,846,707 11.106 2.78%
2003-07-31 0 36.00 35.60 35.70 35.70 36.20 1,441,179 51,861,342 35.985 10.95 10.82 10.86 10.86 11.01 4,739,634 10.942 0.84%
2003-07-30 0 35.70 35.60 35.70 35.60 36.20 806,000 28,850,888 35.795 10.86 10.82 10.86 10.82 11.01 2,650,708 10.884 -0.28%
2003-07-29 0 35.80 35.80 35.90 35.60 36.10 706,923 25,405,318 35.938 10.89 10.89 10.92 10.82 10.98 2,324,872 10.928 -1.10%
2003-07-28 0 36.20 36.10 36.20 35.80 36.40 1,498,343 54,140,768 36.134 11.01 10.98 11.01 10.89 11.07 4,927,630 10.987 1.40%
2003-07-25 0 35.70 35.60 35.70 35.50 35.80 485,357 17,308,274 35.661 10.86 10.82 10.86 10.79 10.89 1,596,203 10.843 0.28%
2003-07-24 0 35.60 35.60 35.80 35.20 35.90 897,590 31,985,288 35.635 10.82 10.82 10.89 10.70 10.92 2,951,922 10.835 1.14%
2003-07-23 0 35.20 35.10 35.20 35.20 35.90 979,000 34,761,300 35.507 10.70 10.67 10.70 10.70 10.92 3,219,656 10.797 -1.68%
2003-07-22 0 35.80 35.70 35.80 35.70 35.90 964,224 34,472,869 35.752 10.89 10.86 10.89 10.86 10.92 3,171,062 10.871 0.00%
2003-07-21 0 35.80 35.70 35.90 35.70 36.40 1,004,000 36,224,073 36.080 10.89 10.86 10.92 10.86 11.07 3,301,874 10.971 -1.10%
2003-07-18 0 36.20 36.10 36.20 35.60 36.20 972,500 34,903,601 35.891 11.01 10.98 11.01 10.82 11.01 3,198,280 10.913 1.12%
2003-07-17 0 35.80 35.80 35.90 35.40 35.90 1,254,320 44,785,400 35.705 10.89 10.89 10.92 10.76 10.92 4,125,107 10.857 0.56%
2003-07-16 0 35.60 35.60 35.70 35.40 36.20 1,638,214 58,560,886 35.747 10.82 10.82 10.86 10.76 11.01 5,387,626 10.870 0.28%
2003-07-15 0 35.50 35.50 35.60 35.40 36.20 2,246,761 80,293,300 35.737 10.79 10.79 10.82 10.76 11.01 7,388,967 10.867 -1.66%
2003-07-14 0 36.10 35.80 35.90 35.70 36.40 1,073,342 38,719,977 36.074 10.98 10.89 10.92 10.86 11.07 3,529,921 10.969 1.98%
2003-07-11 0 35.40 35.40 35.50 35.30 35.70 2,223,761 78,999,744 35.525 10.76 10.76 10.79 10.73 10.86 7,313,326 10.802 -1.39%
2003-07-10 0 35.90 35.90 36.00 35.90 36.40 763,692 27,548,124 36.072 10.92 10.92 10.95 10.92 11.07 2,511,569 10.968 -0.83%
2003-07-09 0 36.20 36.20 36.40 36.10 36.50 2,839,870 102,953,393 36.253 11.01 11.01 11.07 10.98 11.10 9,339,536 11.023 0.00%
2003-07-08 0 36.20 36.00 36.10 35.60 36.30 4,355,300 156,647,099 35.967 11.01 10.95 10.98 10.82 11.04 14,323,360 10.936 2.84%
2003-07-07 0 35.20 35.20 35.30 34.30 35.20 2,528,500 87,950,400 34.784 10.70 10.70 10.73 10.43 10.70 8,315,527 10.577 2.92%
2003-07-04 0 34.20 34.20 34.30 34.00 34.30 802,000 27,411,750 34.179 10.40 10.40 10.43 10.34 10.43 2,637,553 10.393 0.29%
2003-07-03 0 34.10 34.00 34.10 33.90 35.00 2,947,654 101,145,614 34.314 10.37 10.34 10.37 10.31 10.64 9,694,007 10.434 -0.87%
2003-07-02 0 34.40 34.30 34.40 34.20 35.10 3,983,000 137,188,564 34.444 10.46 10.43 10.46 10.40 10.67 13,098,970 10.473 0.88%
2003-06-30 0 34.10 34.00 34.10 33.80 35.30 2,430,500 84,203,395 34.644 10.37 10.34 10.37 10.28 10.73 7,993,233 10.534 -2.85%
2003-06-27 0 35.10 35.00 35.20 35.00 36.10 2,881,000 102,823,090 35.690 10.67 10.64 10.70 10.64 10.98 9,474,801 10.852 -1.13%
2003-06-26 0 35.50 35.30 35.40 34.30 35.70 2,316,252 81,169,631 35.044 10.79 10.73 10.76 10.43 10.86 7,617,503 10.656 2.31%
2003-06-25 0 34.70 34.60 34.80 34.10 34.90 1,940,800 67,185,294 34.617 10.55 10.52 10.58 10.37 10.61 6,382,747 10.526 1.76%
2003-06-24 0 34.10 34.10 34.20 33.80 34.20 2,931,400 99,752,106 34.029 10.37 10.37 10.40 10.28 10.40 9,640,553 10.347 -0.29%
2003-06-23 0 34.20 34.20 34.30 34.10 35.30 3,261,329 113,011,874 34.652 10.40 10.40 10.43 10.37 10.73 10,725,597 10.537 -2.56%
2003-06-20 0 35.10 35.20 35.30 34.90 35.80 2,163,100 76,063,950 35.164 10.67 10.70 10.73 10.61 10.89 7,113,829 10.692 -1.96%
2003-06-19 0 35.80 35.70 35.80 35.60 36.20 3,616,165 129,989,227 35.947 10.89 10.86 10.89 10.82 11.01 11,892,553 10.930 -1.10%
2003-06-18 0 36.20 35.90 36.20 35.70 36.90 2,649,076 95,934,834 36.214 11.01 10.92 11.01 10.86 11.22 8,712,068 11.012 -1.36%
2003-06-17 0 36.70 36.60 36.70 36.60 37.00 2,354,847 86,382,081 36.683 11.16 11.13 11.16 11.13 11.25 7,744,431 11.154 1.10%
2003-06-16 0 36.30 36.20 36.30 36.00 36.40 1,445,922 52,666,342 36.424 11.04 11.01 11.04 10.95 11.07 4,755,232 11.075 -0.82%
2003-06-13 0 36.60 36.50 36.60 35.50 36.80 3,334,819 120,314,977 36.078 11.13 11.10 11.13 10.79 11.19 10,967,285 10.970 2.81%
2003-06-12 0 35.60 35.60 35.70 35.50 36.30 2,414,372 86,679,738 35.902 10.82 10.82 10.86 10.79 11.04 7,940,192 10.917 -1.11%
2003-06-11 0 36.00 36.00 36.10 35.90 36.20 1,651,047 59,478,240 36.025 10.95 10.95 10.98 10.92 11.01 5,429,831 10.954 0.84%
2003-06-10 0 35.70 35.70 35.80 35.30 35.90 1,536,796 54,788,504 35.651 10.86 10.86 10.89 10.73 10.92 5,054,091 10.840 -0.28%
2003-06-09 0 35.80 35.60 35.70 35.40 35.90 1,390,795 49,616,740 35.675 10.89 10.82 10.86 10.76 10.92 4,573,935 10.848 0.28%
2003-06-06 0 35.70 35.60 35.70 35.30 35.80 2,840,015 101,312,436 35.673 10.86 10.82 10.86 10.73 10.89 9,340,013 10.847 1.13%
2003-06-05 0 35.30 35.30 35.40 34.90 35.70 9,965,147 350,942,122 35.217 10.73 10.73 10.76 10.61 10.86 32,772,574 10.708 2.02%
2003-06-03 0 34.60 34.60 34.70 34.20 34.80 2,325,481 80,287,213 34.525 10.52 10.52 10.55 10.40 10.58 7,647,855 10.498 0.58%
2003-06-02 0 34.40 34.30 34.40 33.90 34.50 1,134,900 38,882,532 34.261 10.46 10.43 10.46 10.31 10.49 3,732,368 10.418 2.99%
2003-05-30 0 33.40 33.40 33.60 33.30 34.40 2,496,561 84,363,176 33.792 10.16 10.16 10.22 10.13 10.46 8,210,489 10.275 -0.89%
2003-05-29 0 33.70 33.60 33.80 33.60 34.10 1,634,000 55,403,234 33.907 10.25 10.22 10.28 10.22 10.37 5,373,768 10.310 -0.88%
2003-05-28 0 34.00 33.90 34.00 33.90 34.50 1,994,470 68,337,449 34.263 10.34 10.31 10.34 10.31 10.49 6,559,253 10.418 0.29%
2003-05-27 0 33.90 33.90 34.00 33.80 34.70 5,497,444 187,619,860 34.129 10.31 10.31 10.34 10.28 10.55 18,079,552 10.377 0.59%
2003-05-26 0 33.70 33.60 33.70 33.60 34.80 3,382,000 115,230,630 34.072 10.25 10.22 10.25 10.22 10.58 11,122,450 10.360 1.20%
2003-05-23 0 33.30 33.30 33.40 32.60 33.90 4,758,136 159,316,462 33.483 10.13 10.13 10.16 9.913 10.31 15,648,175 10.181 3.42%
2003-05-22 0 32.20 32.20 32.30 31.40 32.80 2,647,540 85,168,516 32.169 9.791 9.791 9.821 9.548 9.973 8,707,017 9.7816 2.88%
2003-05-21 0 31.30 31.40 31.50 31.30 31.70 1,277,777 40,208,416 31.467 9.517 9.548 9.578 9.517 9.639 4,202,250 9.5683 -0.95%
2003-05-20 0 31.60 31.60 31.70 31.20 31.80 1,021,144 32,239,614 31.572 9.609 9.609 9.639 9.487 9.669 3,358,256 9.6001 -0.32%
2003-05-19 0 31.70 31.60 31.70 31.60 31.90 920,626 29,280,254 31.805 9.639 9.609 9.639 9.609 9.700 3,027,681 9.6709 -0.63%
2003-05-16 0 31.90 31.80 31.90 31.30 32.10 2,325,100 73,990,727 31.823 9.700 9.669 9.700 9.517 9.761 7,646,602 9.6763 1.27%
2003-05-15 0 31.50 31.50 31.60 31.30 31.90 2,964,011 93,653,611 31.597 9.578 9.578 9.609 9.517 9.700 9,747,801 9.6077 -0.94%
2003-05-14 0 31.80 31.70 31.80 31.40 32.00 2,468,466 78,221,391 31.688 9.669 9.639 9.669 9.548 9.730 8,118,092 9.6354 0.00%
2003-05-13 0 31.80 31.70 31.80 31.60 32.10 1,628,039 51,798,305 31.816 9.669 9.639 9.669 9.609 9.761 5,354,164 9.6744 -0.31%
2003-05-12 0 31.90 31.90 32.00 31.40 32.00 4,482,772 142,749,929 31.844 9.700 9.700 9.730 9.548 9.730 14,742,580 9.6828 2.57%
2003-05-09 0 31.10 31.00 31.10 30.10 31.20 4,938,119 151,451,242 30.670 9.457 9.426 9.457 9.152 9.487 16,240,089 9.3258 1.97%
2003-05-07 0 30.50 30.50 30.60 30.20 30.90 2,780,173 85,031,882 30.585 9.274 9.274 9.305 9.183 9.396 9,143,209 9.3000 -1.93%
2003-05-06 0 32.00 31.90 32.00 31.90 32.30 4,306,153 138,055,991 32.060 9.457 9.427 9.457 9.427 9.545 14,571,555 9.4743 -0.93%
2003-05-05 0 32.30 32.20 32.30 31.20 32.50 5,666,774 180,970,576 31.935 9.545 9.516 9.545 9.220 9.604 19,175,749 9.4375 4.19%
2003-05-02 0 31.00 31.00 31.10 30.60 31.20 6,669,733 207,149,952 31.058 9.161 9.161 9.191 9.043 9.220 22,569,653 9.1783 0.32%
2003-04-30 0 30.90 30.80 30.90 30.50 31.20 5,941,897 183,488,088 30.880 9.131 9.102 9.131 9.013 9.220 20,106,735 9.1257 0.32%
2003-04-29 0 30.80 30.70 30.80 29.25 31.00 9,908,054 302,078,524 30.488 9.102 9.072 9.102 8.644 9.161 33,527,780 9.0098 7.13%
2003-04-28 0 28.75 28.75 28.80 27.80 28.80 3,288,500 93,216,503 28.346 8.496 8.496 8.511 8.215 8.511 11,127,927 8.3768 2.31%
2003-04-25 0 28.10 28.10 28.15 27.05 28.15 7,520,034 208,539,153 27.731 8.304 8.304 8.319 7.994 8.319 25,446,979 8.1950 -1.23%
2003-04-24 0 28.45 28.45 28.50 28.35 28.90 3,753,800 107,102,044 28.532 8.407 8.407 8.422 8.378 8.540 12,702,452 8.4316 -2.57%
2003-04-23 0 29.20 29.15 29.20 28.95 29.50 4,812,187 140,348,724 29.165 8.629 8.614 8.629 8.555 8.718 16,283,919 8.6189 0.34%
2003-04-22 0 29.10 29.05 29.10 28.95 29.45 2,659,500 77,479,537 29.133 8.600 8.585 8.600 8.555 8.703 8,999,460 8.6094 -1.19%
2003-04-17 0 29.45 29.35 29.40 29.05 29.60 5,775,158 169,578,535 29.363 8.703 8.673 8.688 8.585 8.747 19,542,508 8.6774 -0.34%
2003-04-16 0 29.55 29.50 29.55 28.95 29.70 4,683,428 137,949,854 29.455 8.733 8.718 8.733 8.555 8.777 15,848,212 8.7044 1.55%
2003-04-15 0 29.10 29.05 29.10 28.80 29.70 3,230,006 94,044,368 29.116 8.600 8.585 8.600 8.511 8.777 10,929,990 8.6043 -0.34%
2003-04-14 0 29.20 29.20 29.25 29.10 30.20 3,472,000 102,017,461 29.383 8.629 8.629 8.644 8.600 8.925 11,748,871 8.6832 -4.26%
2003-04-11 0 30.50 30.50 30.60 29.90 30.60 3,128,236 94,410,820 30.180 9.013 9.013 9.043 8.836 9.043 10,585,611 8.9188 2.01%
2003-04-10 0 29.90 29.90 29.95 29.55 30.00 3,346,740 100,076,223 29.903 8.836 8.836 8.851 8.733 8.866 11,325,005 8.8367 0.17%
2003-04-09 0 29.85 29.85 29.90 29.65 31.40 8,432,564 254,022,319 30.124 8.821 8.821 8.836 8.762 9.279 28,534,882 8.9022 -5.24%
2003-04-08 0 31.50 31.40 31.50 31.10 32.50 4,532,100 143,967,312 31.766 9.309 9.279 9.309 9.191 9.604 15,336,135 9.3875 -4.26%
2003-04-07 0 32.90 32.80 32.90 32.20 33.10 2,136,019 69,954,148 32.750 9.723 9.693 9.723 9.516 9.782 7,228,057 9.6781 0.30%
2003-04-04 0 32.80 32.60 32.70 32.20 33.10 3,091,400 101,221,524 32.743 9.693 9.634 9.663 9.516 9.782 10,460,962 9.6761 2.50%
2003-04-03 0 32.00 31.80 32.00 31.60 32.30 4,198,700 134,206,248 31.964 9.457 9.397 9.457 9.338 9.545 14,207,945 9.4459 0.95%
2003-04-02 0 31.70 31.70 31.80 31.10 32.00 3,996,530 125,925,338 31.509 9.368 9.368 9.397 9.191 9.457 13,523,824 9.3114 0.32%
2003-04-01 0 31.60 31.50 31.60 30.50 31.70 4,362,786 135,127,544 30.973 9.338 9.309 9.338 9.013 9.368 14,763,195 9.1530 2.27%
2003-03-31 0 30.90 30.80 31.00 30.60 32.60 6,689,173 210,327,234 31.443 9.131 9.102 9.161 9.043 9.634 22,635,436 9.2919 -5.79%
2003-03-28 0 32.80 32.70 32.80 32.50 33.00 5,003,350 163,933,177 32.765 9.693 9.663 9.693 9.604 9.752 16,930,794 9.6825 -0.61%
2003-03-27 0 33.00 32.90 33.00 32.90 34.20 6,811,000 227,783,285 33.443 9.752 9.723 9.752 9.723 10.11 23,047,685 9.8831 -4.07%
2003-03-26 0 34.40 34.30 34.40 34.10 35.40 3,385,390 117,035,932 34.571 10.17 10.14 10.17 10.08 10.46 11,455,793 10.216 -1.71%
2003-03-25 0 35.00 35.00 35.10 34.80 35.70 3,646,907 129,032,564 35.381 10.34 10.34 10.37 10.28 10.55 12,340,738 10.456 -3.31%
2003-03-24 0 36.20 36.10 36.20 35.70 36.70 3,547,362 128,575,870 36.245 10.70 10.67 10.70 10.55 10.85 12,003,888 10.711 0.00%
2003-03-21 0 36.20 36.10 36.20 36.00 36.50 4,014,217 145,157,194 36.161 10.70 10.67 10.70 10.64 10.79 13,583,675 10.686 0.56%
2003-03-20 0 36.00 36.00 36.10 35.40 36.30 5,140,128 184,741,327 35.941 10.64 10.64 10.67 10.46 10.73 17,393,636 10.621 1.41%
2003-03-19 0 35.50 35.40 35.50 34.20 35.50 4,744,206 166,008,800 34.992 10.49 10.46 10.49 10.11 10.49 16,053,878 10.341 3.50%
2003-03-18 0 34.30 34.20 34.30 33.60 34.40 3,061,567 104,438,590 34.113 10.14 10.11 10.14 9.929 10.17 10,360,011 10.081 3.63%
2003-03-17 0 33.10 33.00 33.10 32.80 33.30 3,702,000 122,558,409 33.106 9.782 9.752 9.782 9.693 9.841 12,527,166 9.7834 -0.30%
2003-03-14 0 33.20 33.10 33.20 32.80 33.50 1,657,065 54,920,360 33.143 9.811 9.782 9.811 9.693 9.900 5,607,328 9.7944 0.91%
2003-03-13 0 32.90 32.90 33.00 32.20 33.00 2,494,724 81,142,877 32.526 9.723 9.723 9.752 9.516 9.752 8,441,875 9.6119 0.61%
2003-03-12 0 32.70 32.60 32.70 32.50 33.00 1,643,161 53,739,614 32.705 9.663 9.634 9.663 9.604 9.752 5,560,279 9.6649 -0.91%
2003-03-11 0 33.00 32.90 33.00 32.20 33.40 3,095,168 101,956,597 32.941 9.752 9.723 9.752 9.516 9.870 10,473,713 9.7345 0.61%
2003-03-10 0 32.80 32.60 32.70 32.10 32.80 2,596,972 84,542,882 32.554 9.693 9.634 9.663 9.486 9.693 8,787,872 9.6204 1.23%
2003-03-07 0 32.40 32.40 32.50 32.30 33.30 4,297,199 140,473,521 32.690 9.575 9.575 9.604 9.545 9.841 14,541,255 9.6603 -3.28%
2003-03-06 0 33.50 33.40 33.50 33.30 34.60 4,122,476 139,712,179 33.890 9.900 9.870 9.900 9.841 10.22 13,950,012 10.015 -2.90%
2003-03-05 0 34.50 34.40 34.50 33.90 34.90 3,232,989 111,134,602 34.375 10.20 10.17 10.20 10.02 10.31 10,940,084 10.158 1.17%
2003-03-04 0 34.10 34.10 34.20 34.00 34.40 3,139,631 107,470,554 34.230 10.08 10.08 10.11 10.05 10.17 10,624,171 10.116 -0.87%
2003-03-03 0 34.40 34.30 34.40 33.00 34.50 6,969,560 234,950,732 33.711 10.17 10.14 10.17 9.752 10.20 23,584,235 9.9622 4.24%
2003-02-28 0 33.00 33.00 33.20 32.70 33.60 4,116,700 136,343,292 33.120 9.752 9.752 9.811 9.663 9.929 13,930,466 9.7874 1.85%
2003-02-27 0 32.40 32.30 32.50 32.20 33.30 3,544,000 115,737,564 32.657 9.575 9.545 9.604 9.516 9.841 11,992,512 9.6508 -0.61%
2003-02-26 0 32.60 32.60 32.70 32.60 33.20 2,237,059 73,545,879 32.876 9.634 9.634 9.663 9.634 9.811 7,569,965 9.7155 -1.51%
2003-02-25 0 33.10 33.00 33.10 32.90 33.40 1,983,000 65,765,670 33.165 9.782 9.752 9.782 9.723 9.870 6,710,257 9.8008 -2.36%
2003-02-24 0 33.90 33.80 34.00 33.80 34.20 2,556,600 86,887,695 33.986 10.02 9.988 10.05 9.988 10.11 8,651,257 10.043 0.30%
2003-02-21 0 33.80 33.80 33.90 33.40 34.40 2,669,000 90,362,612 33.856 9.988 9.988 10.02 9.870 10.17 9,031,606 10.005 -1.74%
2003-02-20 0 34.40 34.30 34.40 33.90 35.00 3,454,443 119,395,090 34.563 10.17 10.14 10.17 10.02 10.34 11,689,460 10.214 0.88%
2003-02-19 0 34.10 34.00 34.10 33.70 34.20 3,066,696 104,253,260 33.995 10.08 10.05 10.08 9.959 10.11 10,377,367 10.046 0.89%
2003-02-18 0 33.80 33.70 33.80 33.30 33.80 1,269,644 42,584,279 33.540 9.988 9.959 9.988 9.841 9.988 4,296,338 9.9118 0.60%
2003-02-17 0 33.60 33.50 33.60 32.30 33.70 3,891,791 130,226,166 33.462 9.929 9.900 9.929 9.545 9.959 13,169,399 9.8885 2.75%
2003-02-14 0 32.70 32.60 32.70 32.30 32.80 1,217,397 39,760,289 32.660 9.663 9.634 9.663 9.545 9.693 4,119,539 9.6516 0.93%
2003-02-13 0 32.40 32.30 32.40 32.20 33.00 1,752,329 57,065,072 32.565 9.575 9.545 9.575 9.516 9.752 5,929,691 9.6236 -2.41%
2003-02-12 0 33.20 33.20 33.30 32.70 33.40 1,536,934 50,758,796 33.026 9.811 9.811 9.841 9.663 9.870 5,200,818 9.7598 0.30%
2003-02-11 0 33.10 33.00 33.10 32.60 33.90 3,240,958 107,510,870 33.173 9.782 9.752 9.782 9.634 10.02 10,967,050 9.8031 -1.49%
2003-02-10 0 33.60 33.50 33.60 32.70 33.70 2,652,786 88,252,509 33.268 9.929 9.900 9.929 9.663 9.959 8,976,740 9.8312 2.44%
2003-02-07 0 32.80 32.70 32.80 32.10 32.90 2,471,400 80,391,720 32.529 9.693 9.663 9.693 9.486 9.723 8,362,950 9.6128 1.55%
2003-02-06 0 32.30 32.20 32.30 32.00 32.40 1,697,162 54,721,233 32.243 9.545 9.516 9.545 9.457 9.575 5,743,012 9.5283 -0.31%
2003-02-05 0 32.40 32.40 32.50 32.00 32.70 2,582,257 83,896,744 32.490 9.575 9.575 9.604 9.457 9.663 8,738,078 9.6013 0.00%
2003-02-04 0 32.40 32.30 32.40 32.10 33.00 2,517,237 81,995,234 32.574 9.575 9.545 9.575 9.486 9.752 8,518,057 9.6260 0.00%
2003-01-30 0 32.40 32.50 32.60 32.10 32.80 2,897,500 94,265,943 32.534 9.575 9.604 9.634 9.486 9.693 9,804,826 9.6142 0.00%
2003-01-29 0 32.40 32.30 32.40 32.30 32.80 2,046,883 66,488,627 32.483 9.575 9.545 9.575 9.545 9.693 6,926,430 9.5993 -1.22%
2003-01-28 0 32.80 32.70 32.80 31.60 32.80 3,998,960 130,243,925 32.569 9.693 9.663 9.693 9.338 9.693 13,532,047 9.6249 2.50%
2003-01-27 0 32.00 32.00 32.10 31.70 32.10 3,848,904 122,982,667 31.953 9.457 9.457 9.486 9.368 9.486 13,024,274 9.4426 -1.54%
2003-01-24 0 32.50 32.40 32.60 32.30 33.10 8,167,296 266,586,174 32.641 9.604 9.575 9.634 9.545 9.782 27,637,244 9.6459 0.00%
2003-01-23 0 32.50 32.40 32.50 31.60 32.50 6,545,888 209,635,149 32.025 9.604 9.575 9.604 9.338 9.604 22,150,575 9.4641 3.17%
2003-01-22 0 31.50 31.50 31.60 30.60 31.70 3,027,500 94,877,450 31.339 9.309 9.309 9.338 9.043 9.368 10,244,732 9.2611 1.94%
2003-01-21 0 30.90 30.80 30.90 30.70 31.00 1,205,653 37,289,796 30.929 9.131 9.102 9.131 9.072 9.161 4,079,799 9.1401 0.65%
2003-01-20 0 30.70 30.70 30.80 30.40 30.90 1,943,140 59,536,744 30.639 9.072 9.072 9.102 8.984 9.131 6,575,375 9.0545 -1.29%
2003-01-17 0 31.10 31.10 31.20 30.80 31.20 4,610,544 142,980,198 31.012 9.191 9.191 9.220 9.102 9.220 15,601,581 9.1645 0.00%
2003-01-16 0 31.10 31.10 31.20 30.60 31.30 4,887,200 151,683,425 31.037 9.191 9.191 9.220 9.043 9.250 16,537,755 9.1719 0.97%
2003-01-15 0 30.80 30.70 30.80 30.70 31.10 4,574,944 141,092,188 30.840 9.102 9.072 9.102 9.072 9.191 15,481,114 9.1138 0.65%
2003-01-14 0 30.60 30.50 30.60 30.00 30.80 6,695,516 203,934,435 30.458 9.043 9.013 9.043 8.866 9.102 22,656,900 9.0010 1.66%
2003-01-13 0 30.10 30.00 30.10 30.00 30.50 3,401,907 102,717,151 30.194 8.895 8.866 8.895 8.866 9.013 11,511,684 8.9229 0.00%
2003-01-10 0 30.10 30.10 30.20 30.00 30.40 1,848,230 55,941,345 30.268 8.895 8.895 8.925 8.866 8.984 6,254,210 8.9446 -0.33%
2003-01-09 0 30.20 30.10 30.20 29.95 30.30 1,645,316 49,591,773 30.141 8.925 8.895 8.925 8.851 8.954 5,567,571 8.9073 0.00%
2003-01-08 0 30.20 30.10 30.20 30.10 30.60 1,813,100 55,042,883 30.358 8.925 8.895 8.925 8.895 9.043 6,135,334 8.9715 0.67%
2003-01-07 0 30.00 29.95 30.00 29.95 30.50 1,801,522 54,256,418 30.117 8.866 8.851 8.866 8.851 9.013 6,096,155 8.9001 -1.32%
2003-01-06 0 30.40 30.30 30.40 30.20 30.60 779,750 23,685,865 30.376 8.984 8.954 8.984 8.925 9.043 2,638,589 8.9767 -0.33%
2003-01-03 0 30.50 30.30 30.50 30.10 30.60 1,833,823 55,714,199 30.381 9.013 8.954 9.013 8.895 9.043 6,205,458 8.9783 2.01%
2003-01-02 0 29.90 29.85 29.90 29.35 29.90 701,000 20,800,569 29.673 8.836 8.821 8.836 8.673 8.836 2,372,108 8.7688 0.34%
2002-12-31 0 29.80 29.75 29.85 29.65 29.85 212,500 6,319,075 29.737 8.806 8.792 8.821 8.762 8.821 719,077 8.7878 0.51%
2002-12-30 0 29.65 29.60 29.65 29.45 29.65 2,988,500 88,258,650 29.533 8.762 8.747 8.762 8.703 8.762 10,112,760 8.7275 -0.84%
2002-12-27 0 29.90 29.85 29.95 29.90 30.60 1,723,000 51,871,217 30.105 8.836 8.821 8.851 8.836 9.043 5,830,445 8.8966 -2.92%
2002-12-24 0 30.80 30.70 30.80 30.50 30.80 571,900 17,516,650 30.629 9.102 9.072 9.102 9.013 9.102 1,935,248 9.0514 0.33%
2002-12-23 0 30.70 30.70 30.80 30.60 30.80 932,386 28,624,807 30.701 9.072 9.072 9.102 9.043 9.102 3,155,093 9.0726 0.00%
2002-12-20 0 30.70 30.60 30.70 30.50 30.80 1,729,917 52,968,280 30.619 9.072 9.043 9.072 9.013 9.102 5,853,851 9.0484 -0.65%
2002-12-19 0 30.90 30.90 31.00 30.50 30.90 2,462,832 75,651,190 30.717 9.131 9.131 9.161 9.013 9.131 8,333,956 9.0775 0.32%
2002-12-18 0 30.80 30.80 30.90 30.60 31.10 1,714,568 52,975,320 30.897 9.102 9.102 9.131 9.043 9.191 5,801,912 9.1307 -0.96%
2002-12-17 0 31.10 31.10 31.20 31.00 31.40 2,468,581 76,921,303 31.160 9.191 9.191 9.220 9.161 9.279 8,353,410 9.2084 0.32%
2002-12-16 0 31.00 30.90 31.00 30.70 31.20 1,503,090 46,517,517 30.948 9.161 9.131 9.161 9.072 9.220 5,086,294 9.1457 -0.32%
2002-12-13 0 31.10 31.10 31.30 30.60 31.30 2,809,760 87,288,247 31.066 9.191 9.191 9.250 9.043 9.250 9,507,923 9.1806 0.97%
2002-12-12 0 30.80 30.80 30.90 30.70 31.20 1,171,367 36,240,216 30.938 9.102 9.102 9.131 9.072 9.220 3,963,779 9.1428 -0.65%
2002-12-11 0 31.00 31.00 31.10 30.80 31.30 2,078,857 64,600,161 31.075 9.161 9.161 9.191 9.102 9.250 7,034,627 9.1832 -0.64%
2002-12-10 0 31.20 31.10 31.20 30.90 31.40 2,505,280 77,930,048 31.106 9.220 9.191 9.220 9.131 9.279 8,477,596 9.1925 0.65%
2002-12-09 0 31.00 31.00 31.10 31.00 31.80 2,909,618 91,224,574 31.353 9.161 9.161 9.191 9.161 9.397 9,845,832 9.2653 -1.59%
2002-12-06 0 31.50 31.50 31.60 30.80 31.60 1,758,500 54,555,617 31.024 9.309 9.309 9.338 9.102 9.338 5,950,573 9.1681 1.29%
2002-12-05 0 31.10 31.00 31.10 31.00 31.40 3,099,500 96,710,575 31.202 9.191 9.161 9.191 9.161 9.279 10,488,372 9.2207 0.00%
2002-12-04 0 31.10 31.00 31.10 31.00 32.10 5,723,600 180,060,872 31.459 9.191 9.161 9.191 9.161 9.486 19,368,042 9.2968 -3.42%
2002-12-03 0 32.20 32.20 32.30 32.10 32.60 4,715,884 152,715,516 32.383 9.516 9.516 9.545 9.486 9.634 15,958,040 9.5698 0.00%
2002-12-02 0 32.20 32.20 32.30 31.90 32.40 4,961,400 159,355,655 32.119 9.516 9.516 9.545 9.427 9.575 16,788,839 9.4918 0.63%
2002-11-29 0 32.00 31.90 32.00 31.90 32.70 2,133,851 68,580,462 32.139 9.457 9.427 9.457 9.427 9.663 7,220,720 9.4977 -1.54%
2002-11-28 0 32.50 32.50 32.60 32.50 32.80 1,703,581 55,612,269 32.644 9.604 9.604 9.634 9.604 9.693 5,764,733 9.6470 0.93%
2002-11-27 0 32.20 32.10 32.20 32.00 32.50 1,574,291 50,782,477 32.257 9.516 9.486 9.516 9.457 9.604 5,327,230 9.5326 -0.62%
2002-11-26 0 32.40 32.40 32.50 32.40 32.90 1,101,000 35,930,075 32.634 9.575 9.575 9.604 9.575 9.723 3,725,665 9.6439 -1.22%
2002-11-25 0 32.80 32.70 32.80 32.50 33.00 1,453,952 47,544,220 32.700 9.693 9.663 9.693 9.604 9.752 4,920,016 9.6634 0.61%
2002-11-22 0 32.60 32.50 32.60 32.30 33.20 2,163,380 70,554,050 32.613 9.634 9.604 9.634 9.545 9.811 7,320,643 9.6377 0.62%
2002-11-21 0 32.40 32.30 32.40 32.30 33.20 1,888,500 61,513,800 32.573 9.575 9.545 9.575 9.545 9.811 6,390,479 9.6259 -0.92%
2002-11-20 0 32.70 32.60 32.70 32.50 32.80 1,548,308 50,578,905 32.667 9.663 9.634 9.663 9.604 9.693 5,239,306 9.6537 0.93%
2002-11-19 0 32.40 32.40 32.50 31.80 32.80 2,447,996 79,089,305 32.308 9.575 9.575 9.604 9.397 9.693 8,283,753 9.5475 0.93%
2002-11-18 0 32.10 32.10 32.20 32.10 33.00 2,319,853 75,187,662 32.411 9.486 9.486 9.516 9.486 9.752 7,850,131 9.5779 -2.43%
2002-11-15 0 32.90 32.80 32.90 32.50 33.10 2,407,000 78,830,131 32.750 9.723 9.693 9.723 9.604 9.782 8,145,027 9.6783 2.17%
2002-11-14 0 32.20 32.20 32.30 31.80 32.70 2,718,784 88,037,133 32.381 9.516 9.516 9.545 9.397 9.663 9,200,070 9.5692 1.58%
2002-11-13 0 31.70 31.70 31.80 31.20 31.80 1,909,119 60,087,845 31.474 9.368 9.368 9.397 9.220 9.397 6,460,252 9.3012 0.00%
2002-11-12 0 31.70 31.60 31.70 31.10 31.90 2,023,516 63,902,453 31.580 9.368 9.338 9.368 9.191 9.427 6,847,359 9.3324 0.96%
2002-11-11 0 31.40 31.30 31.40 31.10 32.00 3,070,761 96,641,846 31.472 9.279 9.250 9.279 9.191 9.457 10,391,122 9.3004 -3.09%
2002-11-08 0 32.40 32.40 32.50 32.30 32.70 1,211,845 39,328,533 32.453 9.575 9.575 9.604 9.545 9.663 4,100,752 9.5906 -1.52%
2002-11-07 0 32.90 32.80 32.90 32.50 33.20 1,673,872 54,764,088 32.717 9.723 9.693 9.723 9.604 9.811 5,664,201 9.6685 0.61%
2002-11-06 0 32.70 32.60 32.70 32.50 32.80 1,968,250 64,220,829 32.628 9.663 9.634 9.663 9.604 9.693 6,660,345 9.6423 0.93%
2002-11-05 0 32.40 32.30 32.40 32.40 32.90 1,340,500 43,691,600 32.594 9.575 9.545 9.575 9.575 9.723 4,536,107 9.6320 -1.52%
2002-11-04 0 32.90 32.80 32.90 32.30 33.10 2,404,524 78,926,798 32.824 9.723 9.693 9.723 9.545 9.782 8,136,648 9.7002 3.46%
2002-11-01 0 31.80 31.80 31.90 31.70 32.60 3,724,500 119,522,595 32.091 9.397 9.397 9.427 9.368 9.634 12,603,304 9.4834 -3.05%
2002-10-31 0 32.80 32.70 32.80 32.50 33.20 1,639,100 53,792,913 32.819 9.693 9.663 9.693 9.604 9.811 5,546,537 9.6985 -0.61%
2002-10-30 0 33.00 32.80 33.00 32.70 33.50 1,710,500 56,390,700 32.967 9.752 9.693 9.752 9.663 9.900 5,788,146 9.7424 -1.49%
2002-10-29 0 33.50 33.50 33.60 33.30 34.30 1,654,196 56,026,598 33.869 9.900 9.900 9.929 9.841 10.14 5,597,620 10.009 -2.62%
2002-10-28 0 34.40 34.30 34.40 33.20 34.40 2,773,862 93,965,012 33.875 10.17 10.14 10.17 9.811 10.17 9,386,448 10.011 3.30%
2002-10-25 0 33.30 33.30 33.40 33.10 33.60 1,857,693 61,905,162 33.324 9.841 9.841 9.870 9.782 9.929 6,286,232 9.8477 -1.77%
2002-10-24 0 33.90 33.80 33.90 33.50 33.90 1,427,862 48,081,075 33.673 10.02 9.988 10.02 9.900 10.02 4,831,730 9.9511 0.00%
2002-10-23 0 33.90 33.90 34.00 33.30 34.00 2,374,778 80,020,467 33.696 10.02 10.02 10.05 9.841 10.05 8,035,991 9.9578 1.50%
2002-10-22 0 33.40 33.20 33.40 32.90 33.90 1,794,790 59,831,360 33.336 9.870 9.811 9.870 9.723 10.02 6,073,375 9.8514 -0.89%
2002-10-21 0 33.70 33.50 33.80 32.80 33.90 2,120,973 70,454,897 33.218 9.959 9.900 9.988 9.693 10.02 7,177,143 9.8166 0.60%
2002-10-18 0 33.50 33.40 33.70 33.00 34.20 4,642,900 156,007,353 33.601 9.900 9.870 9.959 9.752 10.11 15,711,070 9.9298 2.13%
2002-10-17 0 32.80 32.80 32.90 31.50 32.80 2,612,928 84,233,554 32.237 9.693 9.693 9.723 9.309 9.693 8,841,865 9.5267 4.13%
2002-10-16 0 31.50 31.40 31.50 31.40 31.90 2,506,006 79,236,490 31.619 9.309 9.279 9.309 9.279 9.427 8,480,052 9.3439 0.64%
2002-10-15 0 31.30 31.30 31.40 29.85 31.50 4,875,171 149,478,587 30.661 9.250 9.250 9.279 8.821 9.309 16,497,050 9.0609 5.56%
2002-10-11 0 29.65 29.50 29.65 29.35 30.50 3,357,387 100,346,699 29.888 8.762 8.718 8.762 8.673 9.013 11,361,033 8.8325 -1.17%
2002-10-10 0 30.00 30.20 30.30 29.20 30.30 3,851,300 113,604,114 29.498 8.866 8.925 8.954 8.629 8.954 13,032,381 8.7171 0.00%
2002-10-09 0 30.00 29.95 30.00 29.55 30.10 2,256,100 67,208,067 29.789 8.866 8.851 8.866 8.733 8.895 7,634,398 8.8033 -0.33%
2002-10-08 0 30.10 30.00 30.10 28.80 30.20 3,531,358 104,302,323 29.536 8.895 8.866 8.895 8.511 8.925 11,949,732 8.7284 4.51%
2002-10-07 0 28.80 28.80 28.90 28.00 29.15 2,402,500 69,602,893 28.971 8.511 8.511 8.540 8.274 8.614 8,129,799 8.5615 -1.87%
2002-10-04 0 29.35 29.35 29.40 29.30 29.85 2,227,900 65,626,575 29.457 8.673 8.673 8.688 8.659 8.821 7,538,972 8.7050 -0.84%
2002-10-03 0 29.60 29.55 29.60 29.50 29.95 2,940,536 87,423,001 29.730 8.747 8.733 8.747 8.718 8.851 9,950,455 8.7858 -0.50%
2002-10-02 0 29.75 29.75 29.80 29.70 31.30 3,467,831 105,182,079 30.331 8.792 8.792 8.806 8.777 9.250 11,734,764 8.9633 -3.41%
2002-09-30 0 30.80 30.60 30.70 30.40 31.10 1,595,158 48,884,025 30.645 9.102 9.043 9.072 8.984 9.191 5,397,842 9.0562 -2.22%
2002-09-27 0 31.50 31.50 31.60 31.10 31.90 3,127,385 98,465,840 31.485 9.309 9.309 9.338 9.191 9.427 10,582,732 9.3044 0.00%
2002-09-26 0 31.50 31.40 31.50 31.10 31.90 2,146,842 67,661,644 31.517 9.309 9.279 9.309 9.191 9.427 7,264,680 9.3138 2.94%
2002-09-25 0 30.60 30.60 30.80 30.10 31.20 1,654,429 50,680,265 30.633 9.043 9.043 9.102 8.895 9.220 5,598,408 9.0526 0.00%
2002-09-24 0 30.60 30.60 30.70 30.20 31.10 1,954,679 60,058,048 30.725 9.043 9.043 9.072 8.925 9.191 6,614,422 9.0799 -1.29%
2002-09-23 0 31.00 31.00 31.10 30.40 31.40 2,941,800 90,639,850 30.811 9.161 9.161 9.191 8.984 9.279 9,954,732 9.1052 -1.27%
2002-09-20 0 31.40 31.40 31.60 31.10 31.50 2,497,848 78,261,644 31.332 9.279 9.279 9.338 9.191 9.309 8,452,447 9.2591 -2.79%
2002-09-19 0 32.30 32.20 32.30 31.70 32.30 1,675,660 53,530,021 31.946 9.545 9.516 9.545 9.368 9.545 5,670,252 9.4405 1.89%
2002-09-18 0 31.70 31.60 31.70 31.50 32.50 3,905,330 124,308,767 31.831 9.368 9.338 9.368 9.309 9.604 13,215,213 9.4065 -4.52%
2002-09-17 0 33.20 33.20 33.30 32.50 33.30 2,387,399 78,797,407 33.006 9.811 9.811 9.841 9.604 9.841 8,078,699 9.7537 2.15%
2002-09-16 0 32.50 32.50 32.60 32.30 33.90 2,370,844 78,301,483 33.027 9.604 9.604 9.634 9.545 10.02 8,022,679 9.7600 -4.41%
2002-09-13 0 34.00 33.90 34.00 33.70 34.30 1,930,712 65,765,669 34.063 10.05 10.02 10.05 9.959 10.14 6,533,320 10.066 -1.73%
2002-09-12 0 34.60 34.60 34.70 33.90 35.00 1,017,150 35,146,330 34.554 10.22 10.22 10.25 10.02 10.34 3,441,925 10.211 1.47%
2002-09-11 0 34.50 34.50 34.60 34.30 34.70 588,751 20,257,092 34.407 10.08 10.08 10.11 10.02 10.14 2,015,639 10.050 -0.29%
2002-09-10 0 34.60 34.50 34.60 34.00 34.60 3,269,593 112,244,196 34.330 10.11 10.08 10.11 9.931 10.11 11,193,730 10.027 2.06%
2002-09-09 0 33.90 33.80 33.90 33.90 34.30 1,789,000 60,935,400 34.061 9.902 9.873 9.902 9.902 10.02 6,124,794 9.9490 -0.88%
2002-09-06 0 34.20 34.10 34.20 34.10 34.60 2,152,000 73,728,224 34.260 9.990 9.960 9.990 9.960 10.11 7,367,556 10.007 -1.16%
2002-09-05 0 34.60 34.60 34.70 34.30 35.10 2,320,787 80,171,643 34.545 10.11 10.11 10.14 10.02 10.25 7,945,412 10.090 -0.86%
2002-09-04 0 34.90 34.80 35.00 33.90 35.00 2,733,301 93,698,804 34.280 10.19 10.16 10.22 9.902 10.22 9,357,689 10.013 1.75%
2002-09-03 0 34.30 34.20 34.30 34.20 34.80 2,119,500 73,037,300 34.460 10.02 9.990 10.02 9.990 10.16 7,256,289 10.065 -1.15%
2002-09-02 0 34.70 34.70 34.80 34.70 35.40 1,941,004 67,844,638 34.953 10.14 10.14 10.16 10.14 10.34 6,645,193 10.210 -1.70%
2002-08-30 0 35.30 35.30 35.40 35.20 35.70 1,767,987 62,595,043 35.405 10.31 10.31 10.34 10.28 10.43 6,052,854 10.341 0.00%
2002-08-29 0 35.30 35.20 35.30 35.10 35.60 1,694,000 60,003,299 35.421 10.31 10.28 10.31 10.25 10.40 5,799,553 10.346 -0.56%
2002-08-28 0 35.50 35.50 35.60 35.30 35.80 1,674,500 59,507,854 35.538 10.37 10.37 10.40 10.31 10.46 5,732,794 10.380 -0.28%
2002-08-27 0 35.60 35.60 35.70 35.60 36.10 1,206,700 43,132,660 35.744 10.40 10.40 10.43 10.40 10.54 4,131,240 10.441 -0.84%
2002-08-26 0 35.90 35.90 36.00 35.80 36.20 1,195,500 43,117,222 36.066 10.49 10.49 10.52 10.46 10.57 4,092,896 10.535 -1.10%
2002-08-23 0 36.30 36.20 36.40 36.20 37.00 1,912,500 69,840,030 36.518 10.60 10.57 10.63 10.57 10.81 6,547,607 10.666 -1.36%
2002-08-22 0 36.80 36.80 36.90 36.20 36.90 2,048,430 74,930,526 36.579 10.75 10.75 10.78 10.57 10.78 7,012,975 10.685 1.66%
2002-08-21 0 36.20 36.20 36.40 35.90 36.50 2,429,884 88,136,670 36.272 10.57 10.57 10.63 10.49 10.66 8,318,915 10.595 0.00%
2002-08-20 0 36.20 36.20 36.30 35.60 36.40 2,943,700 105,952,199 35.993 10.57 10.57 10.60 10.40 10.63 10,078,008 10.513 2.26%
2002-08-19 0 35.40 35.30 35.40 35.30 36.00 1,460,500 51,977,745 35.589 10.34 10.31 10.34 10.31 10.52 5,000,146 10.395 -1.67%
2002-08-16 0 36.00 35.90 36.00 35.40 36.00 2,246,560 80,089,800 35.650 10.52 10.49 10.52 10.34 10.52 7,691,290 10.413 1.69%
2002-08-15 0 35.40 35.30 35.50 34.80 35.60 2,401,900 84,701,530 35.264 10.34 10.31 10.37 10.16 10.40 8,223,109 10.300 2.61%
2002-08-14 0 34.50 34.40 34.50 34.20 34.90 1,612,633 55,571,858 34.460 10.08 10.05 10.08 9.990 10.19 5,520,987 10.066 -1.15%
2002-08-13 0 34.90 34.80 34.90 34.60 35.20 3,224,250 112,476,467 34.885 10.19 10.16 10.19 10.11 10.28 11,038,495 10.189 0.29%
2002-08-12 0 34.80 34.80 34.90 34.70 36.30 2,152,627 75,555,323 35.099 10.16 10.16 10.19 10.14 10.60 7,369,702 10.252 -2.52%
2002-08-09 0 35.70 35.70 35.80 35.60 36.90 2,931,053 106,191,823 36.230 10.43 10.43 10.46 10.40 10.78 10,034,710 10.582 -0.83%
2002-08-08 0 36.00 35.80 36.10 35.00 36.20 3,614,268 129,429,642 35.811 10.52 10.46 10.54 10.22 10.57 12,373,755 10.460 1.12%
2002-08-07 0 35.60 35.60 35.70 34.00 36.40 4,179,097 147,464,105 35.286 10.40 10.40 10.43 9.931 10.63 14,307,495 10.307 5.64%
2002-08-06 0 33.70 33.50 33.60 33.50 34.00 1,318,854 44,454,925 33.707 9.843 9.785 9.814 9.785 9.931 4,515,209 9.8456 -1.75%
2002-08-05 0 34.30 34.30 34.40 34.30 35.30 1,651,134 57,336,222 34.725 10.02 10.02 10.05 10.02 10.31 5,652,798 10.143 -3.38%
2002-08-02 0 35.50 35.50 35.60 34.60 35.60 2,556,144 90,284,381 35.321 10.37 10.37 10.40 10.11 10.40 8,751,177 10.317 0.57%
2002-08-01 0 35.30 35.20 35.30 35.10 35.70 1,949,730 68,885,178 35.331 10.31 10.28 10.31 10.25 10.43 6,675,067 10.320 0.28%
2002-07-31 0 35.20 35.20 35.40 34.70 35.40 1,680,000 58,811,813 35.007 10.28 10.28 10.34 10.14 10.34 5,751,623 10.225 0.28%
2002-07-30 0 35.10 35.00 35.10 34.80 35.80 3,414,400 120,768,225 35.370 10.25 10.22 10.25 10.16 10.46 11,689,490 10.331 1.74%
2002-07-29 0 34.50 34.40 34.50 34.30 34.80 2,172,800 74,823,978 34.437 10.08 10.05 10.08 10.02 10.16 7,438,766 10.059 0.88%
2002-07-26 0 34.20 34.10 34.20 33.80 34.80 4,032,148 138,298,210 34.299 9.990 9.960 9.990 9.873 10.16 13,804,403 10.018 -2.56%
2002-07-25 0 35.10 35.10 35.20 35.00 36.30 2,183,000 77,931,800 35.699 10.25 10.25 10.28 10.22 10.60 7,473,687 10.427 -1.40%
2002-07-24 0 35.60 35.60 35.80 35.20 36.60 1,954,700 69,768,695 35.693 10.40 10.40 10.46 10.28 10.69 6,692,082 10.426 -3.26%
2002-07-23 0 36.80 36.70 36.80 35.10 37.00 2,431,555 87,762,160 36.093 10.75 10.72 10.75 10.25 10.81 8,324,636 10.542 3.37%
2002-07-22 0 35.60 35.50 35.60 35.40 36.60 2,438,000 87,715,510 35.978 10.40 10.37 10.40 10.34 10.69 8,346,701 10.509 -4.30%
2002-07-19 0 37.20 37.20 37.30 36.80 37.50 1,476,800 54,922,500 37.190 10.87 10.87 10.90 10.75 10.95 5,055,951 10.863 -0.27%
2002-07-18 0 37.30 37.40 37.50 37.00 38.00 2,222,250 82,874,375 37.293 10.90 10.92 10.95 10.81 11.10 7,608,062 10.893 -0.53%
2002-07-17 0 37.50 37.40 37.50 36.90 37.60 1,900,441 70,736,848 37.221 10.95 10.92 10.95 10.78 10.98 6,506,322 10.872 -0.79%
2002-07-16 0 37.80 37.90 38.00 37.40 38.30 2,292,020 86,552,214 37.762 11.04 11.07 11.10 10.92 11.19 7,846,926 11.030 -0.79%
2002-07-15 0 38.10 38.10 38.20 37.80 38.20 1,957,171 74,598,903 38.116 11.13 11.13 11.16 11.04 11.16 6,700,542 11.133 -1.04%
2002-07-12 0 38.50 38.40 38.50 38.20 38.70 1,803,630 69,367,350 38.460 11.25 11.22 11.25 11.16 11.30 6,174,881 11.234 0.79%
2002-07-11 0 38.20 38.20 38.30 38.20 38.70 5,610,060 215,107,601 38.343 11.16 11.16 11.19 11.16 11.30 19,206,519 11.200 -2.30%
2002-07-10 0 39.10 39.00 39.10 39.10 39.50 3,308,502 130,380,837 39.408 11.42 11.39 11.42 11.42 11.54 11,326,939 11.511 -1.26%
2002-07-09 0 39.60 39.50 39.60 39.40 39.70 1,681,699 66,513,335 39.551 11.57 11.54 11.57 11.51 11.60 5,757,440 11.553 0.51%
2002-07-08 0 39.40 39.30 39.40 39.30 40.20 2,861,500 113,569,150 39.689 11.51 11.48 11.51 11.48 11.74 9,796,589 11.593 -0.51%
2002-07-05 0 39.60 39.40 39.50 39.40 39.80 5,104,000 201,666,317 39.511 11.57 11.51 11.54 11.51 11.63 17,473,979 11.541 0.76%
2002-07-04 0 39.30 39.20 39.30 38.80 39.50 6,707,838 263,471,751 39.278 11.48 11.45 11.48 11.33 11.54 22,964,855 11.473 1.29%
2002-07-03 0 38.80 38.70 38.80 37.90 39.10 5,298,200 204,842,911 38.663 11.33 11.30 11.33 11.07 11.42 18,138,839 11.293 0.78%
2002-07-02 0 38.50 38.40 38.50 38.00 39.90 9,730,932 373,008,676 38.332 11.25 11.22 11.25 11.10 11.65 33,314,675 11.197 -3.51%
2002-06-28 0 39.90 39.90 40.00 39.80 41.40 6,934,824 280,198,835 40.405 11.65 11.65 11.68 11.63 12.09 23,741,961 11.802 -2.21%
2002-06-27 0 40.80 40.90 41.00 40.20 41.00 2,309,643 93,756,519 40.594 11.92 11.95 11.98 11.74 11.98 7,907,260 11.857 2.26%
2002-06-26 0 39.90 39.90 40.00 39.50 40.20 4,054,000 161,430,172 39.820 11.65 11.65 11.68 11.54 11.74 13,879,215 11.631 -1.48%
2002-06-25 0 40.50 40.40 40.50 40.20 41.00 1,490,300 60,416,980 40.540 11.83 11.80 11.83 11.74 11.98 5,102,169 11.841 0.50%
2002-06-24 0 40.30 40.30 40.40 40.00 40.70 1,895,395 76,524,621 40.374 11.77 11.77 11.80 11.68 11.89 6,489,046 11.793 0.50%
2002-06-21 0 40.10 40.20 40.30 40.00 40.40 2,945,200 118,635,888 40.281 11.71 11.74 11.77 11.68 11.80 10,083,143 11.766 -1.96%
2002-06-20 0 40.90 40.70 40.80 40.00 41.40 3,662,300 149,045,815 40.697 11.95 11.89 11.92 11.68 12.09 12,538,196 11.887 1.49%
2002-06-19 0 40.30 40.10 40.20 40.00 41.60 3,171,501 128,379,680 40.479 11.77 11.71 11.74 11.68 12.15 10,857,904 11.824 -2.42%
2002-06-18 0 41.30 41.20 41.30 41.00 41.50 1,418,000 58,460,400 41.227 12.06 12.03 12.06 11.98 12.12 4,854,644 12.042 1.47%
2002-06-17 0 40.70 40.60 40.70 40.60 41.50 1,860,000 76,381,288 41.065 11.89 11.86 11.89 11.86 12.12 6,367,869 11.995 -2.16%
2002-06-14 0 41.60 41.50 41.60 41.50 42.90 2,863,174 120,256,947 42.001 12.15 12.12 12.15 12.12 12.53 9,802,320 12.268 -3.03%
2002-06-13 0 42.90 42.80 42.90 42.70 43.70 1,495,940 64,646,079 43.214 12.53 12.50 12.53 12.47 12.76 5,121,478 12.623 -1.61%
2002-06-12 0 43.60 43.50 43.60 43.50 43.90 720,127 31,493,815 43.734 12.74 12.71 12.74 12.71 12.82 2,465,416 12.774 -1.36%
2002-06-11 0 44.20 44.10 44.30 43.60 44.30 1,011,944 44,491,743 43.967 12.91 12.88 12.94 12.74 12.94 3,464,477 12.842 -0.23%
2002-06-10 0 44.30 44.10 44.30 43.60 44.40 937,394 41,070,684 43.814 12.94 12.88 12.94 12.74 12.97 3,209,248 12.798 1.61%
2002-06-07 0 43.60 43.50 43.70 43.10 43.70 744,856 32,319,864 43.391 12.74 12.71 12.76 12.59 12.76 2,550,078 12.674 -0.46%
2002-06-06 0 43.80 43.60 43.80 43.50 44.50 966,112 42,433,916 43.922 12.79 12.74 12.79 12.71 13.00 3,307,567 12.829 -0.68%
2002-06-05 0 44.10 44.00 44.10 43.20 44.20 1,084,954 47,417,015 43.704 12.88 12.85 12.88 12.62 12.91 3,714,433 12.766 1.61%
2002-06-04 0 43.40 43.30 43.50 42.90 43.50 1,046,697 45,226,906 43.209 12.68 12.65 12.71 12.53 12.71 3,583,456 12.621 -0.46%
2002-06-03 0 43.60 43.50 43.70 43.00 43.80 1,762,463 76,572,364 43.446 12.74 12.71 12.76 12.56 12.79 6,033,942 12.690 1.63%
2002-05-31 0 42.90 42.80 42.90 42.80 44.30 3,055,584 132,675,611 43.421 12.53 12.50 12.53 12.50 12.94 10,461,052 12.683 -2.72%
2002-05-30 0 44.10 44.00 44.10 43.30 44.40 2,021,973 88,652,560 43.845 12.88 12.85 12.88 12.65 12.97 6,922,397 12.807 0.00%
2002-05-29 0 44.10 44.10 44.20 44.00 45.10 1,193,450 53,249,830 44.618 12.88 12.88 12.91 12.85 13.17 4,085,878 13.033 -1.34%
2002-05-28 0 44.70 44.70 44.80 44.50 45.10 715,502 32,141,220 44.921 13.06 13.06 13.09 13.00 13.17 2,449,582 13.121 -0.89%
2002-05-27 0 45.10 45.00 45.20 44.80 46.00 599,995 27,096,163 45.161 13.17 13.14 13.20 13.09 13.44 2,054,134 13.191 -1.96%
2002-05-24 0 46.00 45.80 46.00 45.10 46.00 574,584 26,225,301 45.642 13.44 13.38 13.44 13.17 13.44 1,967,137 13.332 2.22%
2002-05-23 0 45.00 44.90 45.00 44.80 45.50 919,700 41,383,556 44.997 13.14 13.11 13.14 13.09 13.29 3,148,671 13.143 -0.44%
2002-05-22 0 45.20 45.20 45.30 44.90 45.80 1,495,000 67,862,128 45.393 13.20 13.20 13.23 13.11 13.38 5,118,260 13.259 -1.53%
2002-05-21 0 45.90 45.90 46.00 45.80 47.20 2,057,777 95,446,110 46.383 13.41 13.41 13.44 13.38 13.79 7,044,975 13.548 -3.16%
2002-05-17 0 47.40 47.30 47.40 47.00 47.60 1,589,868 75,274,291 47.346 13.85 13.82 13.85 13.73 13.90 5,443,049 13.829 0.42%
2002-05-16 0 47.20 47.00 47.20 46.80 47.20 1,395,420 65,599,488 47.011 13.79 13.73 13.79 13.67 13.79 4,777,339 13.731 0.00%
2002-05-15 0 47.20 47.10 47.20 46.80 47.20 1,772,042 83,364,199 47.044 13.79 13.76 13.79 13.67 13.79 6,066,737 13.741 0.85%
2002-05-14 0 46.80 46.60 46.90 46.60 47.00 901,455 42,121,438 46.726 13.67 13.61 13.70 13.61 13.73 3,086,208 13.648 0.21%
2002-05-13 0 46.70 46.60 46.70 46.60 47.80 1,735,611 81,881,157 47.177 13.64 13.61 13.64 13.61 13.96 5,942,012 13.780 -1.48%
2002-05-10 0 47.40 47.40 47.50 46.80 47.70 1,105,000 52,196,920 47.237 13.85 13.85 13.87 13.67 13.93 3,783,062 13.798 0.42%
2002-05-09 0 47.20 47.10 47.20 46.60 47.90 1,864,841 87,919,285 47.146 13.79 13.76 13.79 13.61 13.99 6,384,442 13.771 0.98%
2002-05-08 0 47.50 47.40 47.50 47.00 48.00 1,981,829 94,140,485 47.502 13.65 13.62 13.65 13.51 13.80 6,895,285 13.653 -1.04%
2002-05-07 0 48.00 47.90 48.00 47.00 48.40 3,891,550 185,654,582 47.707 13.80 13.77 13.80 13.51 13.91 13,539,688 13.712 0.63%
2002-05-06 0 47.70 47.70 47.80 47.50 48.70 1,853,904 90,066,638 48.582 13.71 13.71 13.74 13.65 14.00 6,450,202 13.963 -1.24%
2002-05-03 0 48.30 48.20 48.30 48.10 51.25 3,956,528 195,035,745 49.295 13.88 13.85 13.88 13.82 14.73 13,765,763 14.168 -4.36%
2002-05-02 0 50.50 50.25 50.50 47.00 50.50 6,607,185 326,896,531 49.476 14.51 14.44 14.51 13.51 14.51 22,988,070 14.220 8.14%
2002-04-30 0 46.70 46.50 46.80 45.90 46.80 1,592,218 74,058,552 46.513 13.42 13.36 13.45 13.19 13.45 5,539,730 13.369 0.43%
2002-04-29 0 46.50 46.40 46.50 45.30 46.60 1,914,900 88,318,916 46.122 13.36 13.34 13.36 13.02 13.39 6,662,422 13.256 1.31%
2002-04-26 0 45.90 45.70 45.80 45.70 46.30 1,987,371 91,503,435 46.042 13.19 13.14 13.16 13.14 13.31 6,914,567 13.233 -0.65%
2002-04-25 0 46.20 46.20 46.40 45.20 46.40 3,006,972 137,596,779 45.759 13.28 13.28 13.34 12.99 13.34 10,462,017 13.152 0.87%
2002-04-24 0 45.80 45.70 45.80 44.10 46.00 4,167,086 188,110,985 45.142 13.16 13.14 13.16 12.68 13.22 14,498,348 12.975 4.09%
2002-04-23 0 44.00 43.70 44.00 43.30 44.10 3,772,648 164,661,823 43.646 12.65 12.56 12.65 12.45 12.68 13,125,998 12.545 2.09%
2002-04-22 0 43.10 43.10 43.20 42.60 43.30 4,496,514 193,246,459 42.977 12.39 12.39 12.42 12.24 12.45 15,644,511 12.352 1.41%
2002-04-19 0 42.50 42.30 42.50 41.70 42.80 3,002,300 127,261,795 42.388 12.22 12.16 12.22 11.99 12.30 10,445,762 12.183 1.19%
2002-04-18 0 42.00 41.90 42.00 41.90 42.60 2,006,080 84,743,973 42.244 12.07 12.04 12.07 12.04 12.24 6,979,661 12.142 -1.41%
2002-04-17 0 42.60 42.50 42.60 42.20 42.80 1,906,788 81,243,217 42.607 12.24 12.22 12.24 12.13 12.30 6,634,198 12.246 0.95%
2002-04-16 0 42.20 42.00 42.20 41.70 42.50 596,800 25,103,710 42.064 12.13 12.07 12.13 11.99 12.22 2,076,418 12.090 -0.94%
2002-04-15 0 42.60 42.40 42.60 41.40 42.60 1,900,551 80,408,751 42.308 12.24 12.19 12.24 11.90 12.24 6,612,498 12.160 1.67%
2002-04-12 0 41.90 41.70 41.80 40.90 42.00 2,705,000 112,501,855 41.590 12.04 11.99 12.01 11.76 12.07 9,411,380 11.954 2.20%
2002-04-11 0 41.00 41.00 41.20 40.40 41.20 1,132,117 46,221,695 40.828 11.78 11.78 11.84 11.61 11.84 3,938,922 11.735 1.49%
2002-04-10 0 40.40 40.40 40.50 39.90 40.50 2,322,400 93,547,620 40.281 11.61 11.61 11.64 11.47 11.64 8,080,218 11.577 0.50%
2002-04-09 0 40.20 40.20 40.30 40.10 40.40 1,362,198 54,923,120 40.319 11.55 11.55 11.58 11.53 11.61 4,739,432 11.589 0.00%
2002-04-08 0 40.20 40.10 40.30 40.10 41.20 2,407,500 97,436,001 40.472 11.55 11.53 11.58 11.53 11.84 8,376,302 11.632 -1.95%
2002-04-04 0 41.00 40.90 41.00 40.60 41.20 1,319,555 54,127,849 41.020 11.78 11.76 11.78 11.67 11.84 4,591,066 11.790 -0.97%
2002-04-03 0 41.40 41.10 41.50 40.60 41.50 1,844,500 75,830,680 41.112 11.90 11.81 11.93 11.67 11.93 6,417,483 11.816 0.24%
2002-04-02 0 41.30 41.20 41.30 41.10 42.40 2,381,500 99,155,636 41.636 11.87 11.84 11.87 11.81 12.19 8,285,842 11.967 -2.13%
2002-03-28 0 42.20 42.20 42.30 41.80 42.60 3,559,448 150,766,472 42.357 12.13 12.13 12.16 12.01 12.24 12,384,221 12.174 0.96%
2002-03-27 0 41.80 41.80 41.90 41.00 42.20 3,418,713 141,870,867 41.498 12.01 12.01 12.04 11.78 12.13 11,894,569 11.927 1.70%
2002-03-26 0 41.10 41.00 41.20 40.20 41.30 2,155,500 88,110,880 40.877 11.81 11.78 11.84 11.55 11.87 7,499,531 11.749 0.00%
2002-03-25 0 41.10 41.10 41.20 39.50 41.30 2,198,396 89,572,239 40.744 11.81 11.81 11.84 11.35 11.87 7,648,777 11.711 3.79%
2002-03-22 0 39.60 39.70 39.80 39.50 40.30 3,446,770 137,170,548 39.797 11.38 11.41 11.44 11.35 11.58 11,992,186 11.438 -1.74%
2002-03-21 0 40.30 40.20 40.30 39.90 40.80 2,132,503 85,958,957 40.309 11.58 11.55 11.58 11.47 11.73 7,419,518 11.586 -1.47%
2002-03-20 0 40.90 40.90 41.20 40.80 41.80 1,394,500 57,376,765 41.145 11.76 11.76 11.84 11.73 12.01 4,851,819 11.826 -0.97%
2002-03-19 0 41.30 41.30 41.50 41.00 41.80 1,399,184 57,966,300 41.429 11.87 11.87 11.93 11.78 12.01 4,868,116 11.907 -0.24%
2002-03-18 0 41.40 41.30 41.40 41.20 41.90 1,202,740 49,927,503 41.511 11.90 11.87 11.90 11.84 12.04 4,184,637 11.931 -0.48%
2002-03-15 0 41.60 41.50 41.60 41.40 42.20 1,325,500 55,339,756 41.750 11.96 11.93 11.96 11.90 12.13 4,611,750 12.000 -1.42%
2002-03-14 0 42.20 42.10 42.20 42.10 42.90 2,250,150 95,628,155 42.499 12.13 12.10 12.13 12.10 12.33 7,828,842 12.215 -1.86%
2002-03-13 0 43.00 42.80 43.00 42.60 43.10 815,948 34,906,653 42.780 12.36 12.30 12.36 12.24 12.39 2,838,890 12.296 0.47%
2002-03-12 0 42.80 42.70 42.80 42.50 43.10 850,395 36,370,390 42.769 12.30 12.27 12.30 12.22 12.39 2,958,740 12.293 -0.70%
2002-03-11 0 43.10 43.10 43.30 42.20 43.40 905,705 38,925,866 42.979 12.39 12.39 12.45 12.13 12.47 3,151,177 12.353 1.65%
2002-03-08 0 42.40 42.40 42.50 42.30 43.30 2,268,297 97,210,716 42.856 12.19 12.19 12.22 12.16 12.45 7,891,980 12.318 -0.70%
2002-03-07 0 42.70 42.70 42.90 42.40 43.40 1,773,884 76,140,149 42.923 12.27 12.27 12.33 12.19 12.47 6,171,792 12.337 0.71%
2002-03-06 0 42.40 42.40 42.50 41.90 43.90 1,787,800 76,168,090 42.604 12.19 12.19 12.22 12.04 12.62 6,220,209 12.245 -3.85%
2002-03-05 0 44.10 44.00 44.10 41.90 44.20 3,532,277 153,765,812 43.532 12.68 12.65 12.68 12.04 12.70 12,289,686 12.512 6.52%
2002-03-04 0 41.40 41.40 41.50 41.00 41.90 2,358,400 98,091,250 41.592 11.90 11.90 11.93 11.78 12.04 8,205,471 11.954 1.72%
2002-03-01 0 40.70 40.60 40.70 40.30 42.50 2,878,100 118,667,320 41.231 11.70 11.67 11.70 11.58 12.22 10,013,639 11.851 -4.01%
2002-02-28 0 42.40 42.40 42.60 42.00 43.50 4,128,500 175,206,272 42.438 12.19 12.19 12.24 12.07 12.50 14,364,097 12.198 -2.53%
2002-02-27 0 43.50 43.40 43.50 42.50 43.50 2,003,384 86,610,237 43.232 12.50 12.47 12.50 12.22 12.50 6,970,280 12.426 3.08%
2002-02-26 0 42.20 42.20 42.30 41.50 42.70 2,205,247 92,857,453 42.108 12.13 12.13 12.16 11.93 12.27 7,672,613 12.102 2.68%
2002-02-25 0 41.10 41.00 41.20 41.00 42.20 1,845,400 76,430,370 41.417 11.81 11.78 11.84 11.78 12.13 6,420,614 11.904 -2.14%
2002-02-22 0 42.00 41.90 42.00 41.50 42.40 1,220,760 51,279,776 42.006 12.07 12.04 12.07 11.93 12.19 4,247,333 12.073 -0.94%
2002-02-21 0 42.40 42.40 42.80 42.30 43.40 701,682 29,969,101 42.710 12.19 12.19 12.30 12.16 12.47 2,441,329 12.276 -1.17%
2002-02-20 0 42.90 42.70 43.00 41.50 43.00 1,650,179 69,348,053 42.025 12.33 12.27 12.36 11.93 12.36 5,741,391 12.079 2.14%
2002-02-19 0 42.00 42.00 42.10 41.90 43.30 1,318,524 56,036,324 42.499 12.07 12.07 12.10 12.04 12.45 4,587,479 12.215 -3.45%
2002-02-18 0 43.50 43.30 43.50 43.20 43.50 936,692 40,677,018 43.426 12.50 12.45 12.50 12.42 12.50 3,258,989 12.481 0.23%
2002-02-15 0 43.40 43.40 43.50 43.30 44.90 1,882,300 82,622,889 43.895 12.47 12.47 12.50 12.45 12.91 6,548,999 12.616 -1.14%
2002-02-11 0 43.90 43.80 43.90 43.20 44.00 763,355 33,365,907 43.710 12.62 12.59 12.62 12.42 12.65 2,655,905 12.563 2.57%
2002-02-08 0 42.80 42.60 42.80 42.50 42.90 787,000 33,587,836 42.678 12.30 12.24 12.30 12.22 12.33 2,738,172 12.267 0.00%
2002-02-07 0 42.80 42.70 42.80 42.00 42.80 2,062,000 87,580,293 42.473 12.30 12.27 12.30 12.07 12.30 7,174,220 12.208 0.94%
2002-02-06 0 42.40 42.40 42.50 41.40 42.40 666,144 27,818,753 41.761 12.19 12.19 12.22 11.90 12.19 2,317,684 12.003 1.68%
2002-02-05 0 41.70 41.70 41.80 41.10 41.80 1,186,094 49,142,050 41.432 11.99 11.99 12.01 11.81 12.01 4,126,721 11.908 -2.57%
2002-02-04 0 42.80 42.60 42.80 40.60 42.90 1,185,233 49,339,485 41.629 12.30 12.24 12.30 11.67 12.33 4,123,726 11.965 4.90%
2002-02-01 0 40.80 40.80 40.90 40.70 42.50 1,346,600 55,981,195 41.572 11.73 11.73 11.76 11.70 12.22 4,685,163 11.949 -2.86%
2002-01-31 0 42.00 42.00 42.10 41.60 43.00 1,751,800 74,257,555 42.389 12.07 12.07 12.10 11.96 12.36 6,094,956 12.183 -1.18%
2002-01-30 0 42.50 42.40 42.60 41.90 43.20 1,372,450 58,420,317 42.566 12.22 12.19 12.24 12.04 12.42 4,775,101 12.234 -2.30%
2002-01-29 0 43.50 43.40 43.60 42.60 43.90 743,844 32,404,649 43.564 12.50 12.47 12.53 12.24 12.62 2,588,022 12.521 2.11%
2002-01-28 0 42.60 42.50 43.10 42.50 44.00 1,719,500 74,098,207 43.093 12.24 12.22 12.39 12.22 12.65 5,982,576 12.386 -0.23%
2002-01-25 0 42.70 42.70 42.80 42.70 43.20 1,232,000 52,869,911 42.914 12.27 12.27 12.30 12.27 12.42 4,286,440 12.334 0.00%
2002-01-24 0 42.70 42.50 42.90 42.10 42.90 868,000 36,849,031 42.453 12.27 12.22 12.33 12.10 12.33 3,019,992 12.202 0.71%
2002-01-23 0 42.40 42.40 42.60 42.30 42.90 926,000 39,495,350 42.652 12.19 12.19 12.24 12.16 12.33 3,221,789 12.259 -1.17%
2002-01-22 0 42.90 42.60 43.00 42.50 43.40 880,250 37,840,801 42.989 12.33 12.24 12.36 12.22 12.47 3,062,613 12.356 -0.92%
2002-01-21 0 43.30 43.30 43.40 41.80 43.40 1,258,020 53,923,151 42.864 12.45 12.45 12.47 12.01 12.47 4,376,970 12.320 3.84%
2002-01-18 0 41.70 41.50 41.80 40.60 41.90 635,600 26,262,840 41.320 11.99 11.93 12.01 11.67 12.04 2,211,413 11.876 1.96%
2002-01-17 0 40.90 40.90 41.00 40.60 41.10 1,451,500 59,271,330 40.835 11.76 11.76 11.78 11.67 11.81 5,050,136 11.737 -0.73%
2002-01-16 0 41.20 41.20 41.30 40.50 41.60 794,100 32,640,563 41.104 11.84 11.84 11.87 11.64 11.96 2,762,875 11.814 -0.96%
2002-01-15 0 41.60 41.60 41.70 41.20 41.70 1,146,600 47,520,795 41.445 11.96 11.96 11.99 11.84 11.99 3,989,312 11.912 -0.72%
2002-01-14 0 41.90 42.00 42.30 40.60 42.30 1,289,108 53,053,716 41.155 12.04 12.07 12.16 11.67 12.16 4,485,133 11.829 1.95%
2002-01-11 0 41.10 41.10 41.20 40.80 41.90 1,507,000 62,346,550 41.371 11.81 11.81 11.84 11.73 12.04 5,243,235 11.891 -1.67%
2002-01-10 0 41.80 41.80 42.00 41.40 43.30 2,579,881 108,487,300 42.051 12.01 12.01 12.07 11.90 12.45 8,976,060 12.086 -4.13%
2002-01-09 0 43.60 43.50 43.70 43.30 44.50 2,282,250 100,026,132 43.828 12.53 12.50 12.56 12.45 12.79 7,940,526 12.597 -1.36%
2002-01-08 0 44.20 44.10 44.20 43.70 44.30 1,249,117 55,026,553 44.052 12.70 12.68 12.70 12.56 12.73 4,345,994 12.661 -0.90%
2002-01-07 0 44.60 44.30 44.60 43.20 44.70 1,670,643 73,768,197 44.156 12.82 12.73 12.82 12.42 12.85 5,812,590 12.691 3.48%
2002-01-04 0 43.10 43.00 43.10 41.80 43.30 1,386,655 59,506,999 42.914 12.39 12.36 12.39 12.01 12.45 4,824,524 12.334 3.11%
2002-01-03 0 41.80 41.80 42.10 41.70 42.30 291,300 12,243,314 42.030 12.01 12.01 12.10 11.99 12.16 1,013,506 12.080 -1.42%
2002-01-02 0 42.40 42.30 42.40 42.10 42.70 236,000 9,970,200 42.247 12.19 12.16 12.19 12.10 12.27 821,104 12.142 -0.24%
2001-12-31 0 42.50 42.10 42.50 42.00 42.60 676,500 28,548,547 42.200 12.22 12.10 12.22 12.07 12.24 2,353,715 12.129 1.19%
2001-12-28 0 42.00 41.90 42.00 41.80 42.40 678,038 28,475,173 41.996 12.07 12.04 12.07 12.01 12.19 2,359,066 12.071 -0.47%
2001-12-27 0 42.20 42.00 42.10 40.90 42.40 941,600 39,269,218 41.705 12.13 12.07 12.10 11.76 12.19 3,276,065 11.987 3.69%
2001-12-24 0 40.70 40.70 40.80 40.00 41.30 167,675 6,826,250 40.711 11.70 11.70 11.73 11.50 11.87 583,384 11.701 0.49%
2001-12-21 0 40.50 40.40 40.60 40.40 41.50 1,197,500 48,977,967 40.900 11.64 11.61 11.67 11.61 11.93 4,166,406 11.755 -4.48%
2001-12-20 0 42.40 42.30 42.40 41.10 42.50 1,931,885 80,400,114 41.617 12.19 12.16 12.19 11.81 12.22 6,721,517 11.962 3.41%
2001-12-19 0 41.00 41.50 41.70 40.60 41.50 939,700 38,338,436 40.799 11.78 11.93 11.99 11.67 11.93 3,269,454 11.726 0.74%
2001-12-18 0 40.70 40.60 40.70 40.30 42.00 908,307 36,917,591 40.644 11.70 11.67 11.70 11.58 12.07 3,160,230 11.682 -0.97%
2001-12-17 0 41.10 40.90 41.10 40.00 41.50 1,044,552 42,644,372 40.826 11.81 11.76 11.81 11.50 11.93 3,634,261 11.734 1.99%
2001-12-14 0 40.30 40.10 40.70 39.20 40.80 1,040,650 41,704,155 40.075 11.58 11.53 11.70 11.27 11.73 3,620,685 11.518 1.26%
2001-12-13 0 39.80 39.60 39.70 39.70 40.90 1,327,500 53,339,229 40.180 11.44 11.38 11.41 11.41 11.76 4,618,709 11.549 -1.49%
2001-12-12 0 40.40 40.20 40.40 39.40 40.70 2,103,500 84,015,816 39.941 11.61 11.55 11.61 11.32 11.70 7,318,609 11.480 1.00%
2001-12-11 0 40.00 39.90 40.20 39.80 41.40 1,207,609 48,875,109 40.473 11.50 11.47 11.55 11.44 11.90 4,201,578 11.633 -3.15%
2001-12-10 0 41.30 41.20 41.30 41.10 41.80 1,091,500 45,284,982 41.489 11.87 11.84 11.87 11.81 12.01 3,797,605 11.925 -1.20%
2001-12-07 0 41.80 41.70 41.90 41.70 42.30 1,244,646 52,341,117 42.053 12.01 11.99 12.04 11.99 12.16 4,330,439 12.087 -1.18%
2001-12-06 0 42.30 42.30 42.50 41.90 43.10 3,213,284 136,533,328 42.490 12.16 12.16 12.22 12.04 12.39 11,179,829 12.212 1.20%
2001-12-05 0 41.80 41.60 41.90 38.90 42.20 3,411,754 138,995,947 40.740 12.01 11.96 12.04 11.18 12.13 11,870,356 11.710 7.46%
2001-12-04 0 38.90 38.80 39.00 37.70 39.10 1,704,500 65,352,678 38.341 11.18 11.15 11.21 10.84 11.24 5,930,387 11.020 1.83%
2001-12-03 0 38.20 38.10 38.20 37.10 38.20 1,314,102 49,730,660 37.844 10.98 10.95 10.98 10.66 10.98 4,572,094 10.877 0.79%
2001-11-30 0 37.90 37.30 37.50 37.60 38.80 1,788,801 68,333,354 38.201 10.89 10.72 10.78 10.81 11.15 6,223,692 10.980 -0.26%
2001-11-29 0 38.00 37.90 38.00 36.70 38.20 1,808,752 68,310,680 37.767 10.92 10.89 10.92 10.55 10.98 6,293,106 10.855 2.70%
2001-11-28 0 37.00 36.80 37.00 36.60 37.90 1,400,500 52,086,308 37.191 10.63 10.58 10.63 10.52 10.89 4,872,694 10.689 -0.54%
2001-11-27 0 37.20 37.00 37.20 37.00 37.70 1,291,505 48,014,709 37.177 10.69 10.63 10.69 10.63 10.84 4,493,473 10.685 0.00%
2001-11-26 0 37.20 37.10 37.20 37.00 37.70 1,289,460 48,031,624 37.249 10.69 10.66 10.69 10.63 10.84 4,486,358 10.706 0.27%
2001-11-23 0 37.10 37.10 37.20 36.90 37.20 654,500 24,276,093 37.091 10.66 10.66 10.69 10.61 10.69 2,277,171 10.661 -0.27%
2001-11-22 0 37.20 37.30 37.40 37.00 37.60 1,282,700 47,960,447 37.390 10.69 10.72 10.75 10.63 10.81 4,462,838 10.747 -0.53%
2001-11-21 0 37.40 37.30 37.50 37.00 37.80 1,555,600 58,121,932 37.363 10.75 10.72 10.78 10.63 10.86 5,412,326 10.739 0.27%
2001-11-20 0 37.30 37.30 37.40 36.10 37.50 2,058,560 76,202,387 37.017 10.72 10.72 10.75 10.38 10.78 7,162,252 10.639 1.91%
2001-11-19 0 36.60 36.40 36.60 36.10 37.10 1,242,724 45,501,819 36.615 10.52 10.46 10.52 10.38 10.66 4,323,752 10.524 -2.40%
2001-11-16 0 37.50 37.40 37.50 37.00 37.70 1,628,000 60,751,391 37.317 10.78 10.75 10.78 10.63 10.84 5,664,224 10.725 -0.79%
2001-11-15 0 37.80 37.70 37.80 35.40 37.90 2,068,975 75,570,619 36.526 10.86 10.84 10.86 10.17 10.89 7,198,488 10.498 5.59%
2001-11-14 0 35.80 35.70 35.80 35.10 35.80 1,384,627 49,023,288 35.405 10.29 10.26 10.29 10.09 10.29 4,817,468 10.176 2.87%
2001-11-13 0 34.80 34.70 34.90 34.00 34.90 972,680 33,502,416 34.443 10.00 9.973 10.03 9.772 10.03 3,384,200 9.8997 1.16%
2001-11-12 0 34.40 34.40 34.50 34.10 35.00 1,539,800 53,099,100 34.484 9.887 9.887 9.916 9.801 10.06 5,357,354 9.9114 -1.43%
2001-11-09 0 34.90 34.30 34.90 33.40 35.00 1,366,800 47,035,990 34.413 10.03 9.858 10.03 9.600 10.06 4,755,443 9.8910 0.87%
2001-11-08 0 34.60 34.60 34.80 33.50 35.00 1,270,178 43,868,542 34.537 9.945 9.945 10.00 9.629 10.06 4,419,271 9.9266 3.28%
2001-11-07 0 33.50 33.50 33.60 33.40 34.10 1,942,036 65,797,995 33.881 9.629 9.629 9.657 9.600 9.801 6,756,835 9.7380 -1.18%
2001-11-06 0 33.90 33.80 33.90 33.60 35.30 1,906,500 65,521,150 34.367 9.743 9.715 9.743 9.657 10.15 6,633,196 9.8778 -3.14%
2001-11-05 0 35.00 34.80 35.00 33.30 35.20 1,108,535 38,098,468 34.368 10.06 10.00 10.06 9.571 10.12 3,856,874 9.8781 5.11%
2001-11-02 0 33.30 33.10 33.40 32.90 33.40 840,035 27,811,499 33.108 9.571 9.514 9.600 9.456 9.600 2,922,695 9.5157 1.83%
2001-11-01 0 32.70 32.60 32.70 32.60 32.80 1,420,316 46,429,787 32.690 9.399 9.370 9.399 9.370 9.427 4,941,639 9.3956 0.31%
2001-10-31 0 32.60 32.50 32.70 32.20 32.90 1,399,000 45,518,930 32.537 9.370 9.341 9.399 9.255 9.456 4,867,475 9.3517 -1.21%
2001-10-30 0 33.00 32.80 33.00 32.20 33.20 953,952 31,231,600 32.739 9.485 9.427 9.485 9.255 9.542 3,319,041 9.4098 0.00%
2001-10-29 0 33.00 33.00 33.10 33.00 34.70 3,264,559 109,025,268 33.397 9.485 9.485 9.514 9.485 9.973 11,358,228 9.5988 -4.62%
2001-10-26 0 34.60 34.50 34.90 34.00 35.30 1,925,918 66,774,520 34.672 9.945 9.916 10.03 9.772 10.15 6,700,757 9.9652 1.47%
2001-10-24 0 34.10 34.00 34.10 33.70 34.50 1,718,500 58,498,539 34.040 9.801 9.772 9.801 9.686 9.916 5,979,097 9.7838 0.59%
2001-10-23 0 33.90 33.80 34.00 33.50 34.10 1,099,867 37,117,461 33.747 9.743 9.715 9.772 9.629 9.801 3,826,716 9.6996 1.80%
2001-10-22 0 33.30 33.10 33.30 33.00 34.40 1,634,705 54,752,139 33.494 9.571 9.514 9.571 9.485 9.887 5,687,553 9.6267 -3.20%
2001-10-19 0 34.40 34.40 34.50 33.80 34.40 1,411,200 48,119,240 34.098 9.887 9.887 9.916 9.715 9.887 4,909,922 9.8004 1.18%
2001-10-18 0 34.00 34.00 34.10 33.80 35.00 1,312,000 44,980,750 34.284 9.772 9.772 9.801 9.715 10.06 4,564,780 9.8539 -3.13%
2001-10-17 0 35.10 35.10 35.30 34.70 35.60 1,939,625 68,367,781 35.248 10.09 10.09 10.15 9.973 10.23 6,748,447 10.131 1.15%
2001-10-16 0 34.70 34.60 34.70 34.60 35.00 1,655,500 57,654,470 34.826 9.973 9.945 9.973 9.945 10.06 5,759,904 10.010 -0.57%
2001-10-15 0 34.90 34.90 35.00 34.80 35.30 1,034,000 36,068,714 34.883 10.03 10.03 10.06 10.00 10.15 3,597,548 10.026 -1.97%
2001-10-12 0 35.60 35.20 35.60 34.20 35.60 1,117,398 38,806,855 34.730 10.23 10.12 10.23 9.830 10.23 3,887,711 9.9819 0.85%
2001-10-11 0 35.30 35.00 35.10 34.10 35.40 2,402,071 83,412,532 34.725 10.15 10.06 10.09 9.801 10.17 8,357,414 9.9807 3.52%
2001-10-10 0 34.10 34.00 34.10 33.00 34.30 1,149,800 38,989,921 33.910 9.801 9.772 9.801 9.485 9.858 4,000,445 9.7464 -0.87%
2001-10-09 0 34.40 34.40 34.50 34.10 34.80 2,013,250 69,373,527 34.458 9.887 9.887 9.916 9.801 10.00 7,004,607 9.9040 1.78%
2001-10-08 0 33.80 33.80 34.00 32.00 34.20 1,818,151 60,784,554 33.432 9.715 9.715 9.772 9.197 9.830 6,325,808 9.6090 -0.88%
2001-10-05 0 34.10 34.10 34.20 32.00 34.60 3,558,266 118,656,002 33.347 9.801 9.801 9.830 9.197 9.945 12,380,109 9.5844 5.25%
2001-10-04 0 32.40 32.40 32.50 30.70 32.60 4,166,671 131,648,600 31.596 9.312 9.312 9.341 8.824 9.370 14,496,904 9.0812 7.28%
2001-10-03 0 30.20 30.20 30.30 29.50 30.50 3,765,000 113,073,231 30.033 8.680 8.680 8.709 8.479 8.766 13,099,389 8.6319 2.90%
2001-09-28 0 29.35 29.25 29.30 29.05 29.60 2,485,966 72,745,359 29.262 8.436 8.407 8.421 8.349 8.508 8,649,305 8.4105 -0.34%
2001-09-27 0 29.45 29.25 29.45 28.75 29.45 2,386,783 69,364,467 29.062 8.464 8.407 8.464 8.263 8.464 8,304,223 8.3529 1.55%
2001-09-26 0 29.00 29.00 29.10 28.55 29.70 2,838,123 81,895,624 28.856 8.335 8.335 8.364 8.206 8.536 9,874,549 8.2936 -2.36%
2001-09-25 0 29.70 29.65 29.80 28.15 29.75 3,490,500 100,746,196 28.863 8.536 8.522 8.565 8.091 8.551 12,144,334 8.2957 6.07%
2001-09-24 0 28.00 28.00 28.20 26.80 28.20 3,265,184 89,940,615 27.545 8.048 8.048 8.105 7.703 8.105 11,360,402 7.9170 0.18%
2001-09-21 0 27.95 27.95 28.05 27.90 28.70 3,492,012 98,666,841 28.255 8.033 8.033 8.062 8.019 8.249 12,149,594 8.1210 -4.28%
2001-09-20 0 29.20 29.20 29.25 28.90 29.80 2,897,500 84,628,540 29.207 8.393 8.393 8.407 8.306 8.565 10,081,137 8.3947 -3.63%
2001-09-19 0 30.30 30.10 30.30 28.60 30.50 2,827,340 82,695,491 29.249 8.709 8.651 8.709 8.220 8.766 9,837,032 8.4065 5.21%
2001-09-18 0 28.80 28.80 28.95 28.70 31.10 2,218,692 66,156,948 29.818 8.278 8.278 8.321 8.249 8.939 7,719,392 8.5702 -6.49%
2001-09-17 0 30.80 30.60 30.90 30.60 31.30 2,106,570 65,571,951 31.127 8.852 8.795 8.881 8.795 8.996 7,329,291 8.9466 -6.95%
2001-09-14 0 33.10 33.00 33.20 32.00 33.20 2,007,911 65,219,715 32.481 9.514 9.485 9.542 9.197 9.542 6,986,031 9.3357 4.75%
2001-09-13 0 31.60 31.70 31.90 31.60 32.80 1,673,376 53,848,387 32.179 9.082 9.111 9.169 9.082 9.427 5,822,099 9.2490 -0.75%
2001-09-12 0 32.20 32.20 32.40 30.00 34.00 3,279,000 105,714,061 32.240 9.151 9.151 9.208 8.526 9.663 11,537,462 9.1627 -12.26%
2001-09-11 0 36.70 36.50 36.60 35.80 37.00 995,924 36,192,802 36.341 10.43 10.37 10.40 10.17 10.52 3,504,250 10.328 2.51%
2001-09-10 0 35.80 35.70 35.80 35.20 35.90 813,788 28,975,312 35.605 10.17 10.15 10.17 10.00 10.20 2,863,388 10.119 0.85%
2001-09-07 0 35.50 35.40 35.50 35.20 36.30 2,141,246 76,058,422 35.521 10.09 10.06 10.09 10.00 10.32 7,534,170 10.095 -2.74%
2001-09-06 0 36.50 36.30 36.50 36.40 36.90 1,100,750 40,203,275 36.524 10.37 10.32 10.37 10.35 10.49 3,873,090 10.380 -1.08%
2001-09-05 0 36.90 36.80 36.90 36.70 37.50 1,511,095 55,857,248 36.965 10.49 10.46 10.49 10.43 10.66 5,316,926 10.506 -1.86%
2001-09-04 0 37.60 37.60 37.70 36.90 38.00 1,967,600 73,552,163 37.382 10.69 10.69 10.71 10.49 10.80 6,923,181 10.624 -0.53%
2001-09-03 0 37.80 37.80 37.90 37.50 38.10 532,700 20,095,221 37.723 10.74 10.74 10.77 10.66 10.83 1,874,354 10.721 -0.26%
2001-08-31 0 37.90 37.80 37.90 37.70 38.20 1,217,620 46,112,029 37.871 10.77 10.74 10.77 10.71 10.86 4,284,308 10.763 -0.79%
2001-08-30 0 38.20 38.10 38.20 37.50 38.20 1,239,500 46,866,269 37.811 10.86 10.83 10.86 10.66 10.86 4,361,294 10.746 0.00%
2001-08-29 0 38.20 38.10 38.20 38.00 38.60 1,605,500 61,352,853 38.214 10.86 10.83 10.86 10.80 10.97 5,649,099 10.861 -1.04%
2001-08-28 0 38.60 38.60 38.70 38.40 39.10 1,952,277 75,392,301 38.618 10.97 10.97 11.00 10.91 11.11 6,869,265 10.975 -2.53%
2001-08-27 0 39.60 39.40 39.60 39.30 39.70 477,500 18,841,914 39.460 11.25 11.20 11.25 11.17 11.28 1,680,127 11.215 2.06%
2001-08-24 0 38.80 38.50 38.90 37.90 39.20 1,955,000 75,057,107 38.392 11.03 10.94 11.06 10.77 11.14 6,878,847 10.911 -0.77%
2001-08-23 0 39.10 39.10 39.30 38.80 40.00 2,052,104 80,641,306 39.297 11.11 11.11 11.17 11.03 11.37 7,220,516 11.168 -2.25%
2001-08-22 0 40.00 39.50 40.00 39.40 40.00 328,700 13,044,722 39.686 11.37 11.23 11.37 11.20 11.37 1,156,561 11.279 0.25%
2001-08-21 0 39.90 39.60 39.90 39.50 40.10 1,114,312 44,379,164 39.827 11.34 11.25 11.34 11.23 11.40 3,920,809 11.319 1.01%
2001-08-20 0 39.50 39.50 39.60 39.30 40.00 1,197,117 47,347,711 39.551 11.23 11.23 11.25 11.17 11.37 4,212,166 11.241 -0.75%
2001-08-17 0 39.80 39.80 40.00 39.80 40.20 1,040,000 41,495,247 39.899 11.31 11.31 11.37 11.31 11.43 3,659,335 11.340 0.25%
2001-08-16 0 39.70 39.70 39.80 39.50 40.00 1,496,000 59,480,430 39.760 11.28 11.28 11.31 11.23 11.37 5,263,813 11.300 -1.49%
2001-08-15 0 40.30 40.20 40.40 39.60 40.30 1,039,000 41,384,087 39.831 11.45 11.43 11.48 11.25 11.45 3,655,817 11.320 -0.74%
2001-08-14 0 40.60 40.50 40.60 40.00 40.70 1,600,718 64,776,985 40.467 11.54 11.51 11.54 11.37 11.57 5,632,273 11.501 1.50%
2001-08-13 0 40.00 39.90 40.00 38.70 40.10 568,200 22,367,410 39.365 11.37 11.34 11.37 11.00 11.40 1,999,264 11.188 2.30%
2001-08-10 0 39.10 39.10 39.20 37.70 39.40 2,196,770 84,710,965 38.562 11.11 11.11 11.14 10.71 11.20 7,729,537 10.959 3.71%
2001-08-09 0 37.70 37.70 37.90 37.40 39.00 4,261,000 161,351,224 37.867 10.71 10.71 10.77 10.63 11.08 14,992,719 10.762 -4.31%
2001-08-08 0 39.40 39.30 39.40 39.40 40.60 3,259,636 129,949,342 39.866 11.20 11.17 11.20 11.20 11.54 11,469,328 11.330 -2.96%
2001-08-07 0 40.60 40.50 40.80 40.30 41.60 1,513,767 61,482,100 40.615 11.54 11.51 11.60 11.45 11.82 5,326,328 11.543 -2.40%
2001-08-06 0 41.60 41.50 41.70 41.50 42.20 1,291,193 54,129,458 41.922 11.82 11.79 11.85 11.79 11.99 4,543,181 11.914 -1.42%
2001-08-03 0 42.20 42.40 42.50 42.20 42.70 1,029,734 43,793,485 42.529 11.99 12.05 12.08 11.99 12.14 3,623,213 12.087 -1.63%
2001-08-02 0 42.90 42.80 42.90 42.50 43.20 1,783,300 76,300,724 42.786 12.19 12.16 12.19 12.08 12.28 6,274,704 12.160 -0.23%
2001-08-01 0 43.00 42.90 43.00 41.60 43.10 3,060,260 130,236,710 42.557 12.22 12.19 12.22 11.82 12.25 10,767,805 12.095 3.12%
2001-07-31 0 41.70 41.60 41.90 40.50 41.80 1,502,939 62,021,119 41.267 11.85 11.82 11.91 11.51 11.88 5,288,229 11.728 2.96%
2001-07-30 0 40.50 40.40 40.50 40.00 40.70 1,761,500 71,162,879 40.399 11.51 11.48 11.51 11.37 11.57 6,197,999 11.482 0.50%
2001-07-27 0 40.30 40.30 40.40 40.20 40.40 1,540,100 61,957,733 40.230 11.45 11.45 11.48 11.43 11.48 5,418,983 11.433 0.25%
2001-07-26 0 40.20 40.10 40.30 39.90 41.00 2,994,400 120,407,827 40.211 11.43 11.40 11.45 11.34 11.65 10,536,071 11.428 -1.95%
2001-07-24 0 41.00 40.90 41.00 40.70 41.20 635,000 26,084,470 41.078 11.65 11.62 11.65 11.57 11.71 2,234,306 11.675 -0.24%
2001-07-23 0 41.10 41.00 41.20 40.90 41.50 1,324,500 54,552,777 41.187 11.68 11.65 11.71 11.62 11.79 4,660,375 11.706 -1.44%
2001-07-20 0 41.70 41.50 41.70 40.60 41.80 2,693,245 111,222,130 41.297 11.85 11.79 11.85 11.54 11.88 9,476,429 11.737 2.71%
2001-07-19 0 40.60 40.50 40.70 40.00 40.70 2,011,526 81,488,531 40.511 11.54 11.51 11.57 11.37 11.57 7,077,739 11.513 0.50%
2001-07-18 0 40.40 40.20 40.40 39.70 40.40 785,626 31,535,010 40.140 11.48 11.43 11.48 11.28 11.48 2,764,297 11.408 1.76%
2001-07-17 0 39.70 39.60 39.70 39.60 40.00 587,519 23,345,978 39.737 11.28 11.25 11.28 11.25 11.37 2,067,239 11.293 -0.75%
2001-07-16 0 40.00 39.90 40.00 39.60 41.00 1,805,000 72,926,683 40.403 11.37 11.34 11.37 11.25 11.65 6,351,058 11.483 -2.20%
2001-07-13 0 40.90 40.90 41.00 40.70 41.60 2,083,733 85,324,108 40.948 11.62 11.62 11.65 11.57 11.82 7,331,805 11.638 0.00%
2001-07-12 0 40.90 40.70 40.90 39.40 41.10 1,535,515 62,534,539 40.725 11.62 11.57 11.62 11.20 11.68 5,402,850 11.574 1.74%
2001-07-11 0 40.20 40.20 40.30 39.30 40.20 1,959,497 78,333,982 39.977 11.43 11.43 11.45 11.17 11.43 6,894,670 11.362 1.77%
2001-07-10 0 39.50 39.40 39.50 39.20 40.10 1,848,396 73,185,046 39.594 11.23 11.20 11.23 11.14 11.40 6,503,751 11.253 1.28%
2001-07-09 0 39.00 39.00 39.10 38.80 39.50 2,368,430 92,748,785 39.160 11.08 11.08 11.11 11.03 11.23 8,333,538 11.130 -2.26%
2001-07-05 0 39.90 39.80 39.90 39.80 40.90 1,951,763 78,690,138 40.317 11.34 11.31 11.34 11.31 11.62 6,867,457 11.458 -0.99%
2001-07-04 0 40.30 40.20 40.50 39.80 40.50 1,894,000 76,173,356 40.218 11.45 11.43 11.51 11.31 11.51 6,664,213 11.430 1.00%
2001-07-03 0 39.90 39.80 39.90 39.70 40.60 3,888,350 155,618,871 40.022 11.34 11.31 11.34 11.28 11.54 13,681,516 11.374 -1.24%
2001-06-29 0 40.40 40.40 40.50 39.30 40.50 3,156,015 126,182,993 39.982 11.48 11.48 11.51 11.17 11.51 11,104,728 11.363 3.59%
2001-06-28 0 39.00 38.90 39.00 38.60 39.10 2,242,500 87,228,551 38.898 11.08 11.06 11.08 10.97 11.11 7,890,442 11.055 0.00%
2001-06-27 0 39.00 38.90 39.00 38.80 39.50 2,698,000 105,371,292 39.055 11.08 11.06 11.08 11.03 11.23 9,493,160 11.100 -1.02%
2001-06-26 0 39.40 39.20 39.30 39.00 39.90 2,008,634 79,319,375 39.489 11.20 11.14 11.17 11.08 11.34 7,067,563 11.223 -1.50%
2001-06-22 0 40.00 39.90 40.00 39.90 40.70 1,857,500 74,616,775 40.171 11.37 11.34 11.37 11.34 11.57 6,535,784 11.417 -0.50%
2001-06-21 0 40.20 40.00 40.20 39.90 40.90 2,476,000 99,892,948 40.344 11.43 11.37 11.43 11.34 11.62 8,712,033 11.466 -1.47%
2001-06-20 0 40.80 40.60 40.80 40.00 41.20 2,170,263 87,981,316 40.539 11.60 11.54 11.60 11.37 11.71 7,636,269 11.522 1.49%
2001-06-19 0 40.20 40.00 40.10 39.30 40.70 2,438,470 97,072,254 39.809 11.43 11.37 11.40 11.17 11.57 8,579,980 11.314 1.26%
2001-06-18 0 39.70 39.70 39.80 39.40 41.00 3,219,800 129,354,123 40.175 11.28 11.28 11.31 11.20 11.65 11,329,161 11.418 -3.41%
2001-06-15 0 41.10 41.00 41.30 40.40 42.40 4,817,000 197,834,557 41.070 11.68 11.65 11.74 11.48 12.05 16,949,056 11.672 -3.07%
2001-06-14 0 42.40 42.30 42.40 42.30 42.90 2,313,023 98,397,944 42.541 12.05 12.02 12.05 12.02 12.19 8,138,583 12.090 -1.40%
2001-06-13 0 43.00 42.90 43.30 42.90 44.40 2,728,023 118,133,104 43.304 12.22 12.19 12.31 12.19 12.62 9,598,799 12.307 -2.27%
2001-06-12 0 44.00 44.00 44.10 43.70 45.00 2,393,400 105,934,024 44.261 12.51 12.51 12.53 12.42 12.79 8,421,397 12.579 -2.44%
2001-06-11 0 45.10 45.10 45.20 45.00 45.50 1,358,407 61,566,506 45.323 12.82 12.82 12.85 12.79 12.93 4,779,679 12.881 -0.88%
2001-06-08 0 45.50 45.30 45.70 45.00 45.90 1,873,881 85,253,732 45.496 12.93 12.87 12.99 12.79 13.04 6,593,422 12.930 0.22%
2001-06-07 0 45.40 45.20 45.50 44.70 45.50 2,082,191 93,680,921 44.992 12.90 12.85 12.93 12.70 12.93 7,326,380 12.787 0.00%
2001-06-06 0 45.40 45.40 45.50 45.10 45.90 2,025,553 91,922,284 45.381 12.90 12.90 12.93 12.82 13.04 7,127,094 12.898 0.44%
2001-06-05 0 45.20 45.20 45.30 43.90 45.30 2,433,415 108,496,050 44.586 12.85 12.85 12.87 12.48 12.87 8,562,194 12.672 2.26%
2001-06-04 0 44.20 44.10 44.20 43.40 44.30 842,926 37,025,437 43.925 12.56 12.53 12.56 12.33 12.59 2,965,912 12.484 2.31%
2001-06-01 0 43.20 43.20 43.30 42.60 43.30 917,447 39,461,648 43.012 12.28 12.28 12.31 12.11 12.31 3,228,121 12.224 1.41%
2001-05-31 0 42.60 42.60 42.70 42.40 43.70 2,048,185 87,820,248 42.877 12.11 12.11 12.14 12.05 12.42 7,206,727 12.186 -2.74%
2001-05-30 0 43.80 43.70 43.80 43.70 44.20 1,613,000 71,023,269 44.032 12.45 12.42 12.45 12.42 12.56 5,675,488 12.514 -1.57%
2001-05-29 0 44.50 44.50 44.60 43.80 44.60 937,272 41,511,962 44.290 12.65 12.65 12.68 12.45 12.68 3,297,877 12.587 0.45%
2001-05-28 0 44.30 44.40 44.50 44.00 44.60 527,000 23,407,115 44.416 12.59 12.62 12.65 12.51 12.68 1,854,298 12.623 -0.45%
2001-05-25 0 44.50 44.50 44.60 44.30 45.50 1,165,000 52,137,089 44.753 12.65 12.65 12.68 12.59 12.93 4,099,159 12.719 -0.89%
2001-05-24 0 44.90 44.80 44.90 44.50 45.50 2,683,000 121,204,147 45.175 12.76 12.73 12.76 12.65 12.93 9,440,381 12.839 -2.18%
2001-05-23 0 45.90 45.90 46.20 45.20 46.60 2,892,078 133,262,779 46.079 13.04 13.04 13.13 12.85 13.24 10,176,041 13.096 0.66%
2001-05-22 0 45.60 45.50 45.60 44.00 45.80 5,333,500 241,141,450 45.213 12.96 12.93 12.96 12.51 13.02 18,766,408 12.850 4.35%
2001-05-21 0 43.70 43.60 43.70 42.70 43.80 3,688,000 160,388,112 43.489 12.42 12.39 12.42 12.14 12.45 12,976,566 12.360 0.92%
2001-05-18 0 43.30 43.20 43.30 43.20 44.00 2,160,000 93,784,163 43.419 12.31 12.28 12.31 12.28 12.51 7,600,158 12.340 -1.59%
2001-05-17 0 44.00 43.90 44.00 43.20 44.00 2,904,694 126,961,306 43.709 12.51 12.48 12.51 12.28 12.51 10,220,432 12.422 2.56%
2001-05-16 0 42.90 42.80 42.90 42.40 43.10 1,858,551 79,723,830 42.896 12.19 12.16 12.19 12.05 12.25 6,539,482 12.191 0.94%
2001-05-15 0 42.50 42.50 42.60 41.80 42.70 1,912,580 80,844,876 42.270 12.08 12.08 12.11 11.88 12.14 6,729,588 12.013 0.71%
2001-05-14 0 42.20 42.10 42.20 41.90 42.30 1,268,400 53,461,800 42.149 11.99 11.97 11.99 11.91 12.02 4,462,982 11.979 -0.94%
2001-05-11 0 42.60 42.70 42.80 42.30 43.10 2,782,500 118,605,548 42.626 12.11 12.14 12.16 12.02 12.25 9,790,481 12.114 0.24%
2001-05-10 0 42.50 42.50 42.60 42.40 43.50 4,295,597 183,958,403 42.825 12.08 12.08 12.11 12.05 12.36 15,114,452 12.171 -1.71%
2001-05-09 0 44.00 43.90 44.00 42.30 44.10 5,113,500 219,892,235 43.002 12.29 12.26 12.29 11.81 12.32 18,308,557 12.010 3.77%
2001-05-08 0 42.40 42.30 42.40 42.00 42.50 1,911,098 80,901,168 42.332 11.84 11.81 11.84 11.73 11.87 6,842,563 11.823 0.00%
2001-05-07 0 42.40 42.40 42.50 42.30 42.90 1,911,500 81,063,514 42.408 11.84 11.84 11.87 11.81 11.98 6,844,002 11.844 0.47%
2001-05-04 0 42.20 42.30 42.40 42.00 42.40 3,477,298 146,607,917 42.161 11.79 11.81 11.84 11.73 11.84 12,450,241 11.776 -0.94%
2001-05-03 0 42.60 42.50 42.60 42.50 43.80 3,590,005 154,167,263 42.943 11.90 11.87 11.90 11.87 12.23 12,853,781 11.994 -2.74%
2001-05-02 0 43.80 43.70 43.80 43.40 44.60 2,869,536 125,920,901 43.882 12.23 12.21 12.23 12.12 12.46 10,274,189 12.256 1.86%
2001-04-27 0 43.00 42.90 43.00 42.30 43.00 1,052,640 45,027,361 42.776 12.01 11.98 12.01 11.81 12.01 3,768,910 11.947 0.47%
2001-04-26 0 42.80 42.80 42.90 42.70 43.20 2,562,500 110,029,217 42.938 11.95 11.95 11.98 11.93 12.07 9,174,866 11.992 -0.23%
2001-04-25 0 42.90 42.80 43.00 42.30 43.00 2,776,614 118,551,938 42.697 11.98 11.95 12.01 11.81 12.01 9,941,487 11.925 0.94%
2001-04-24 0 42.50 42.50 42.60 42.20 44.60 3,767,647 160,547,648 42.612 11.87 11.87 11.90 11.79 12.46 13,489,817 11.901 -4.71%
2001-04-23 0 44.60 44.50 44.80 44.60 45.50 626,218 28,148,120 44.949 12.46 12.43 12.51 12.46 12.71 2,242,133 12.554 -2.19%
2001-04-20 0 45.60 45.50 45.60 43.60 46.00 2,568,201 115,811,806 45.095 12.74 12.71 12.74 12.18 12.85 9,195,278 12.595 3.64%
2001-04-19 0 44.00 43.90 44.00 43.10 44.10 3,354,000 146,194,095 43.588 12.29 12.26 12.29 12.04 12.32 12,008,781 12.174 4.27%
2001-04-18 0 42.20 42.10 42.20 41.60 43.20 3,474,700 147,564,515 42.468 11.79 11.76 11.79 11.62 12.07 12,440,939 11.861 -0.71%
2001-04-17 0 42.50 42.40 42.50 42.20 44.00 1,365,120 58,742,206 43.031 11.87 11.84 11.87 11.79 12.29 4,887,724 12.018 -3.85%
2001-04-12 0 44.20 44.10 44.20 42.60 45.10 4,024,000 176,119,327 43.767 12.34 12.32 12.34 11.90 12.60 14,407,672 12.224 -1.34%
2001-04-11 0 44.80 44.70 44.90 44.40 46.20 3,616,798 163,129,462 45.103 12.51 12.48 12.54 12.40 12.90 12,949,712 12.597 -1.54%
2001-04-10 0 45.50 45.40 45.50 45.30 47.00 1,990,450 91,073,749 45.755 12.71 12.68 12.71 12.65 13.13 7,126,678 12.779 -2.57%
2001-04-09 0 46.70 46.50 46.70 45.70 46.90 875,000 40,659,213 46.468 13.04 12.99 13.04 12.76 13.10 3,132,881 12.978 0.86%
2001-04-06 0 46.30 46.20 46.80 46.00 48.00 2,842,186 133,629,420 47.016 12.93 12.90 13.07 12.85 13.41 10,176,264 13.131 -1.70%
2001-04-04 0 47.10 47.10 47.30 46.50 48.70 2,893,384 137,111,457 47.388 13.15 13.15 13.21 12.99 13.60 10,359,575 13.235 -4.07%
2001-04-03 0 49.10 49.00 49.10 48.00 49.20 2,417,850 117,269,021 48.501 13.71 13.69 13.71 13.41 13.74 8,656,956 13.546 2.08%
2001-04-02 0 48.10 48.00 48.10 47.00 48.30 811,120 38,679,642 47.687 13.43 13.41 13.43 13.13 13.49 2,904,163 13.319 -0.41%
2001-03-30 0 48.30 47.60 48.30 46.50 48.50 3,407,211 160,432,660 47.086 13.49 13.29 13.49 12.99 13.55 12,199,299 13.151 2.33%
2001-03-29 0 47.20 47.10 47.20 46.90 48.00 2,003,410 94,898,440 47.368 13.18 13.15 13.18 13.10 13.41 7,173,080 13.230 -2.07%
2001-03-28 0 48.20 48.10 48.20 48.10 48.90 2,036,825 98,667,970 48.442 13.46 13.43 13.46 13.43 13.66 7,292,721 13.530 -1.03%
2001-03-27 0 48.70 48.60 48.80 48.70 49.70 1,974,100 96,498,347 48.882 13.60 13.57 13.63 13.60 13.88 7,068,138 13.653 -1.42%
2001-03-26 0 49.40 49.20 49.40 48.50 49.40 1,932,961 94,779,427 49.033 13.80 13.74 13.80 13.55 13.80 6,920,842 13.695 0.61%
2001-03-23 0 49.10 48.80 49.10 47.60 49.30 4,237,840 205,065,604 48.389 13.71 13.63 13.71 13.29 13.77 15,173,313 13.515 2.94%
2001-03-22 0 47.70 47.10 47.70 47.00 47.80 1,537,186 72,503,565 47.166 13.32 13.15 13.32 13.13 13.35 5,503,795 13.173 -0.83%
2001-03-21 0 48.10 48.00 48.10 47.00 48.20 2,016,500 95,914,638 47.565 13.43 13.41 13.43 13.13 13.46 7,219,948 13.285 0.00%
2001-03-20 0 48.10 48.00 48.10 47.50 50.50 1,852,500 89,812,812 48.482 13.43 13.41 13.43 13.27 14.10 6,632,757 13.541 -3.61%
2001-03-19 0 49.90 49.80 49.90 47.80 50.00 1,510,700 74,342,024 49.210 13.94 13.91 13.94 13.35 13.96 5,408,964 13.744 3.31%
2001-03-16 0 48.30 48.20 48.30 47.40 48.70 1,283,580 61,491,662 47.906 13.49 13.46 13.49 13.24 13.60 4,595,775 13.380 -1.23%
2001-03-15 0 48.90 48.60 48.90 46.00 49.00 2,496,360 117,602,312 47.110 13.66 13.57 13.66 12.85 13.69 8,938,056 13.157 4.49%
2001-03-14 0 46.80 46.80 46.90 46.80 48.10 1,881,000 88,723,121 47.168 13.07 13.07 13.10 13.07 13.43 6,734,799 13.174 -1.68%
2001-03-13 0 47.60 47.70 47.90 46.90 48.80 3,310,274 158,109,875 47.763 13.29 13.32 13.38 13.10 13.63 11,852,223 13.340 -3.25%
2001-03-12 0 49.20 49.00 49.10 48.90 50.00 3,753,000 186,292,312 49.638 13.74 13.69 13.71 13.66 13.96 13,437,374 13.864 -3.53%
2001-03-09 0 51.00 51.00 51.25 50.75 53.25 1,709,898 88,323,950 51.655 14.24 14.24 14.31 14.17 14.87 6,122,180 14.427 -4.67%
2001-03-08 0 53.50 53.25 53.75 53.25 54.00 1,134,000 60,947,903 53.746 14.94 14.87 15.01 14.87 15.08 4,060,214 15.011 -0.47%
2001-03-07 0 53.75 53.50 53.75 53.00 54.00 793,354 42,510,926 53.584 15.01 14.94 15.01 14.80 15.08 2,840,553 14.966 -0.46%
2001-03-06 0 54.00 53.75 54.00 53.00 54.00 1,416,638 75,967,755 53.625 15.08 15.01 15.08 14.80 15.08 5,072,181 14.977 1.41%
2001-03-05 0 53.25 53.00 53.25 51.25 53.25 864,000 45,231,030 52.351 14.87 14.80 14.87 14.31 14.87 3,093,496 14.621 2.90%
2001-03-02 0 51.75 51.50 51.75 51.50 52.75 1,610,450 83,600,048 51.911 14.45 14.38 14.45 14.38 14.73 5,766,112 14.499 -0.96%
2001-03-01 0 52.25 52.50 52.75 52.25 53.50 1,481,500 78,332,938 52.874 14.59 14.66 14.73 14.59 14.94 5,304,415 14.767 -2.34%
2001-02-28 0 53.50 53.25 53.50 52.50 53.75 1,887,200 100,226,013 53.108 14.94 14.87 14.94 14.66 15.01 6,756,998 14.833 0.47%
2001-02-27 0 53.25 53.25 53.50 50.00 54.00 2,184,002 115,200,076 52.747 14.87 14.87 14.94 13.96 15.08 7,819,678 14.732 4.41%
2001-02-26 0 51.00 50.75 51.00 51.00 52.00 1,632,500 83,996,150 51.452 14.24 14.17 14.24 14.24 14.52 5,845,061 14.370 -1.92%
2001-02-23 0 52.00 51.75 52.00 51.25 53.25 2,258,683 117,442,369 51.996 14.52 14.45 14.52 14.31 14.87 8,087,069 14.522 -2.35%
2001-02-22 0 53.25 53.00 53.25 52.75 53.25 1,098,400 58,378,064 53.148 14.87 14.80 14.87 14.73 14.87 3,932,750 14.844 -0.93%
2001-02-21 0 53.75 53.75 54.00 53.25 54.00 2,130,097 114,018,453 53.527 15.01 15.01 15.08 14.87 15.08 7,626,675 14.950 -0.46%
2001-02-20 0 54.00 54.00 54.25 53.75 54.25 492,097 26,581,742 54.017 15.08 15.08 15.15 15.01 15.15 1,761,922 15.087 0.47%
2001-02-19 0 53.75 53.75 54.00 53.75 54.25 1,238,500 66,856,235 53.982 15.01 15.01 15.08 15.01 15.15 4,434,369 15.077 -0.92%
2001-02-16 0 54.25 54.00 54.25 53.50 54.50 2,071,616 111,910,799 54.021 15.15 15.08 15.15 14.94 15.22 7,417,287 15.088 0.46%
2001-02-15 0 54.00 54.00 54.25 53.75 54.50 1,834,626 99,008,877 53.967 15.08 15.08 15.15 15.01 15.22 6,568,760 15.073 0.47%
2001-02-14 0 53.75 53.75 54.00 53.00 54.00 2,766,200 148,464,051 53.671 15.01 15.01 15.08 14.80 15.08 9,904,201 14.990 1.42%
2001-02-13 0 53.00 53.00 53.25 52.75 53.75 1,461,555 77,408,212 52.963 14.80 14.80 14.87 14.73 15.01 5,233,003 14.792 0.47%
2001-02-12 0 52.75 52.50 52.75 51.75 53.00 2,455,000 128,330,750 52.273 14.73 14.66 14.73 14.45 14.80 8,789,969 14.600 0.00%
2001-02-09 0 52.75 52.50 53.00 51.50 53.00 2,194,100 114,612,870 52.237 14.73 14.66 14.80 14.38 14.80 7,855,834 14.590 1.44%
2001-02-08 0 52.00 52.00 52.25 51.50 52.75 4,175,711 218,095,660 52.230 14.52 14.52 14.59 14.38 14.73 14,950,864 14.587 -1.42%
2001-02-07 0 52.75 52.75 53.00 52.00 53.50 2,771,500 146,403,484 52.825 14.73 14.73 14.80 14.52 14.94 9,923,177 14.754 0.48%
2001-02-06 0 52.50 52.25 52.50 52.00 53.50 3,704,500 193,987,588 52.365 14.66 14.59 14.66 14.52 14.94 13,263,723 14.625 -0.47%
2001-02-05 0 52.75 52.75 53.00 51.50 53.50 4,736,854 250,625,839 52.910 14.73 14.73 14.80 14.38 14.94 16,960,000 14.777 -3.21%
2001-02-02 0 54.50 54.25 54.50 54.00 57.00 4,418,000 245,142,792 55.487 15.22 15.15 15.22 15.08 15.92 15,818,364 15.497 -5.22%
2001-02-01 0 57.50 57.25 57.50 57.00 58.25 3,655,469 211,625,432 57.893 16.06 15.99 16.06 15.92 16.27 13,088,171 16.169 -0.43%
2001-01-31 0 57.75 57.50 58.00 56.50 58.00 2,736,939 157,683,078 57.613 16.13 16.06 16.20 15.78 16.20 9,799,434 16.091 1.76%
2001-01-30 0 56.75 56.75 57.00 56.50 58.50 3,114,928 178,987,440 57.461 15.85 15.85 15.92 15.78 16.34 11,152,799 16.049 -0.87%
2001-01-29 0 57.25 57.25 57.50 57.00 58.25 2,504,482 144,463,848 57.682 15.99 15.99 16.06 15.92 16.27 8,967,136 16.110 -1.72%
2001-01-23 0 58.25 58.00 58.25 58.00 58.75 1,480,518 86,103,874 58.158 16.27 16.20 16.27 16.20 16.41 5,300,899 16.243 -1.27%
2001-01-22 0 59.00 58.75 59.00 56.00 59.00 3,483,162 200,991,316 57.704 16.48 16.41 16.48 15.64 16.48 12,471,237 16.116 3.06%
2001-01-19 0 57.25 56.25 57.25 52.50 57.50 5,676,506 315,487,801 55.578 15.99 15.71 15.99 14.66 16.06 20,324,364 15.523 9.57%
2001-01-18 0 52.25 52.25 52.50 51.75 53.25 4,080,723 213,207,665 52.248 14.59 14.59 14.66 14.45 14.87 14,610,766 14.593 1.46%
2001-01-17 0 51.50 51.25 51.50 50.00 53.00 4,643,000 239,635,588 51.612 14.38 14.31 14.38 13.96 14.80 16,623,962 14.415 -1.90%
2001-01-16 0 52.50 52.50 52.75 52.00 54.00 5,154,300 271,814,008 52.735 14.66 14.66 14.73 14.52 15.08 18,454,639 14.729 -2.33%
2001-01-15 0 53.75 53.50 53.75 52.25 54.50 3,457,119 184,297,971 53.310 15.01 14.94 15.01 14.59 15.22 12,377,992 14.889 0.47%
2001-01-12 0 53.50 53.50 54.00 53.25 58.00 5,080,244 279,469,061 55.011 14.94 14.94 15.08 14.87 16.20 18,189,486 15.364 -6.14%
2001-01-11 0 57.00 56.75 57.00 56.25 59.50 1,655,468 95,259,463 57.542 15.92 15.85 15.92 15.71 16.62 5,927,296 16.071 -4.20%
2001-01-10 0 59.50 59.25 59.50 58.25 59.75 2,003,604 118,213,633 59.000 16.62 16.55 16.62 16.27 16.69 7,173,775 16.479 0.85%
2001-01-09 0 59.00 58.75 59.00 58.00 59.00 1,863,031 108,903,746 58.455 16.48 16.41 16.48 16.20 16.48 6,670,462 16.326 0.43%
2001-01-08 0 58.75 58.75 59.00 57.00 60.25 3,254,791 190,527,669 58.538 16.41 16.41 16.48 15.92 16.83 11,653,569 16.349 1.29%
2001-01-05 0 58.00 57.75 58.00 54.75 59.00 3,395,948 193,982,089 57.122 16.20 16.13 16.20 15.29 16.48 12,158,973 15.954 5.94%
2001-01-04 0 54.75 54.00 54.25 54.25 56.75 2,148,372 119,733,201 55.732 15.29 15.08 15.15 15.15 15.85 7,692,107 15.566 2.82%
2001-01-03 0 53.25 53.25 53.50 53.25 54.25 1,597,900 85,411,250 53.452 14.87 14.87 14.94 14.87 15.15 5,721,178 14.929 -2.74%
2001-01-02 0 54.75 54.50 55.00 54.50 56.25 843,500 46,351,090 54.951 15.29 15.22 15.36 15.22 15.71 3,020,097 15.348 -2.67%
2000-12-29 0 56.25 56.00 56.50 54.75 56.50 1,289,000 71,804,226 55.705 15.71 15.64 15.78 15.29 15.78 4,615,181 15.558 2.27%
2000-12-28 0 55.00 55.00 55.25 54.50 55.25 945,500 51,887,196 54.878 15.36 15.36 15.43 15.22 15.43 3,385,302 15.327 0.92%
2000-12-27 0 54.50 54.25 54.50 53.50 54.75 1,621,500 87,896,517 54.207 15.22 15.15 15.22 14.94 15.29 5,805,676 15.140 1.87%
2000-12-22 0 53.50 53.50 53.75 53.50 54.75 1,420,576 76,873,914 54.115 14.94 14.94 15.01 14.94 15.29 5,086,281 15.114 -0.93%
2000-12-21 0 54.00 53.75 54.00 52.50 54.00 1,843,762 98,687,371 53.525 15.08 15.01 15.08 14.66 15.08 6,601,471 14.949 -0.92%
2000-12-20 0 54.50 54.25 54.75 52.25 55.00 2,703,100 145,296,415 53.752 15.22 15.15 15.29 14.59 15.36 9,678,275 15.013 2.35%
2000-12-19 0 53.25 53.00 53.25 52.00 53.25 1,659,752 86,423,136 52.070 14.87 14.80 14.87 14.52 14.87 5,942,635 14.543 2.40%
2000-12-18 0 52.00 51.75 52.00 50.50 52.00 1,296,862 66,918,739 51.601 14.52 14.45 14.52 14.10 14.52 4,643,331 14.412 1.46%
2000-12-15 0 51.25 51.00 51.25 51.00 52.25 1,783,061 92,581,346 51.923 14.31 14.24 14.31 14.24 14.59 6,384,135 14.502 -1.44%
2000-12-14 0 52.00 51.75 52.00 51.00 53.50 2,395,500 125,378,120 52.339 14.52 14.45 14.52 14.24 14.94 8,576,933 14.618 0.00%
2000-12-13 0 52.00 51.75 52.00 51.00 52.00 1,235,314 63,920,193 51.744 14.52 14.45 14.52 14.24 14.52 4,422,962 14.452 0.97%
2000-12-12 0 51.50 51.25 51.50 50.25 52.75 1,559,300 79,831,025 51.197 14.38 14.31 14.38 14.03 14.73 5,582,973 14.299 -2.83%
2000-12-11 0 53.00 52.75 53.00 52.25 53.00 1,113,342 58,560,005 52.598 14.80 14.73 14.80 14.59 14.80 3,986,249 14.691 0.47%
2000-12-08 0 52.75 52.50 52.75 52.00 54.00 1,183,500 62,570,405 52.869 14.73 14.66 14.73 14.52 15.08 4,237,445 14.766 -0.94%
2000-12-07 0 53.25 52.75 54.00 51.00 54.00 1,358,664 71,408,060 52.558 14.87 14.73 15.08 14.24 15.08 4,864,609 14.679 0.00%
2000-12-06 0 53.25 53.25 53.75 52.25 53.75 2,294,000 121,632,698 53.022 14.87 14.87 15.01 14.59 15.01 8,213,519 14.809 1.91%
2000-12-05 0 52.25 51.75 52.25 49.30 52.25 2,164,770 110,511,907 51.050 14.59 14.45 14.59 13.77 14.59 7,750,819 14.258 5.98%
2000-12-04 0 49.30 49.20 49.30 48.50 49.40 2,025,500 99,251,949 49.001 13.77 13.74 13.77 13.55 13.80 7,252,172 13.686 0.00%
2000-12-01 0 49.30 49.30 49.40 48.80 50.25 2,221,050 110,044,310 49.546 13.77 13.77 13.80 13.63 14.03 7,952,326 13.838 -1.40%
2000-11-30 0 50.00 49.80 49.90 49.80 51.25 1,861,814 94,132,057 50.559 13.96 13.91 13.94 13.91 14.31 6,666,105 14.121 -1.96%
2000-11-29 0 51.00 51.00 51.25 50.00 52.00 857,500 43,552,612 50.790 14.24 14.24 14.31 13.96 14.52 3,070,223 14.185 -3.32%
2000-11-28 0 52.75 52.00 52.75 51.75 54.25 1,700,948 90,302,880 53.090 14.73 14.52 14.73 14.45 15.15 6,090,135 14.828 -1.40%
2000-11-27 0 53.50 53.00 53.50 51.75 53.50 1,552,695 81,780,345 52.670 14.94 14.80 14.94 14.45 14.94 5,559,324 14.710 3.38%
2000-11-24 0 51.75 51.75 52.00 50.00 52.00 863,660 44,213,127 51.193 14.45 14.45 14.52 13.96 14.52 3,092,279 14.298 3.50%
2000-11-23 0 50.00 49.30 50.25 48.50 50.25 849,868 42,103,732 49.541 13.96 13.77 14.03 13.55 14.03 3,042,898 13.837 -0.50%
2000-11-22 0 50.25 49.80 50.25 49.50 50.25 819,000 40,707,795 49.704 14.03 13.91 14.03 13.83 14.03 2,932,377 13.882 0.00%
2000-11-21 0 50.25 49.90 50.25 49.60 50.25 769,900 38,454,931 49.948 14.03 13.94 14.03 13.85 14.03 2,756,577 13.950 -0.99%
2000-11-20 0 50.75 50.50 50.75 49.40 51.00 609,500 30,601,429 50.207 14.17 14.10 14.17 13.80 14.24 2,182,275 14.023 2.53%
2000-11-17 0 49.50 49.30 49.40 48.50 49.80 3,017,786 147,950,906 49.026 13.83 13.77 13.80 13.55 13.91 10,804,988 13.693 1.02%
2000-11-16 0 49.00 48.80 49.00 48.90 49.60 970,200 47,817,088 49.286 13.69 13.63 13.69 13.66 13.85 3,473,739 13.765 0.00%
2000-11-15 0 49.00 49.00 49.10 48.60 49.80 1,912,143 93,400,777 48.846 13.69 13.69 13.71 13.57 13.91 6,846,305 13.643 1.24%
2000-11-14 0 48.40 48.30 48.40 47.90 48.50 774,000 37,204,044 48.067 13.52 13.49 13.52 13.38 13.55 2,771,257 13.425 1.26%
2000-11-13 0 47.80 47.70 48.00 47.70 49.40 935,500 45,065,120 48.172 13.35 13.32 13.41 13.32 13.80 3,349,497 13.454 -4.40%
2000-11-10 0 50.00 50.00 50.25 50.00 50.75 438,150 22,057,685 50.343 13.96 13.96 14.03 13.96 14.17 1,568,768 14.061 -2.44%
2000-11-09 0 51.25 51.25 51.50 50.00 52.00 966,002 49,572,856 51.318 14.31 14.31 14.38 13.96 14.52 3,458,708 14.333 1.49%
2000-11-08 0 50.50 50.50 50.75 50.50 52.75 691,500 35,693,519 51.618 14.10 14.10 14.17 14.10 14.73 2,475,871 14.417 -0.98%
2000-11-07 0 51.00 50.75 51.00 51.00 52.50 1,075,500 55,850,897 51.930 14.24 14.17 14.24 14.24 14.66 3,850,758 14.504 -1.92%
2000-11-06 0 52.00 51.75 52.00 50.75 52.50 2,188,480 113,246,069 51.746 14.52 14.45 14.52 14.17 14.66 7,835,711 14.453 2.97%
2000-11-03 0 50.50 50.50 50.75 50.25 51.00 1,451,893 73,562,742 50.667 14.10 14.10 14.17 14.03 14.24 5,198,409 14.151 1.41%
2000-11-02 0 49.80 49.70 49.80 48.90 50.25 1,536,000 76,677,560 49.920 13.91 13.88 13.91 13.66 14.03 5,499,549 13.943 2.05%
2000-11-01 0 48.80 48.80 48.90 48.30 48.90 1,629,764 79,426,818 48.735 13.63 13.63 13.66 13.49 13.66 5,835,265 13.612 1.46%
2000-10-31 0 48.10 48.00 48.10 47.80 48.50 3,761,690 181,834,962 48.339 13.43 13.41 13.43 13.35 13.55 13,468,488 13.501 0.21%
2000-10-30 0 48.00 47.90 48.00 47.80 48.80 1,190,500 57,227,372 48.070 13.41 13.38 13.41 13.35 13.63 4,262,508 13.426 0.00%
2000-10-27 0 48.00 47.60 48.00 47.70 48.30 2,236,715 107,322,787 47.982 13.41 13.29 13.41 13.32 13.49 8,008,414 13.401 0.63%
2000-10-26 0 47.70 47.50 47.70 47.30 47.90 1,612,000 76,982,868 47.756 13.32 13.27 13.32 13.21 13.38 5,771,662 13.338 -0.21%
2000-10-25 0 47.80 47.60 47.80 47.30 48.10 3,005,143 143,818,115 47.857 13.35 13.29 13.35 13.21 13.43 10,759,721 13.366 0.63%
2000-10-24 0 47.50 47.30 47.50 47.30 48.00 1,741,830 82,744,540 47.504 13.27 13.21 13.27 13.21 13.41 6,236,510 13.268 -1.04%
2000-10-23 0 48.00 47.80 47.90 46.00 48.00 1,387,844 65,964,489 47.530 13.41 13.35 13.38 12.85 13.41 4,969,086 13.275 3.00%
2000-10-20 0 46.60 46.70 47.00 45.30 47.30 1,416,800 65,374,271 46.142 13.02 13.04 13.13 12.65 13.21 5,072,761 12.887 4.25%
2000-10-19 0 44.70 44.70 44.90 44.50 45.50 2,537,829 113,944,242 44.898 12.48 12.48 12.54 12.43 12.71 9,086,533 12.540 -0.67%
2000-10-18 0 45.00 44.90 45.00 43.50 45.30 1,524,396 67,563,526 44.322 12.57 12.54 12.57 12.15 12.65 5,458,002 12.379 -0.66%
2000-10-17 0 45.30 45.20 45.30 45.20 46.50 2,418,736 110,568,996 45.714 12.65 12.62 12.65 12.62 12.99 8,660,128 12.768 -1.95%
2000-10-16 0 46.20 46.10 46.30 46.10 47.10 2,271,161 105,720,375 46.549 12.90 12.88 12.93 12.88 13.15 8,131,745 13.001 0.22%
2000-10-13 0 46.10 46.00 46.10 45.40 46.40 1,667,000 76,650,830 45.981 12.88 12.85 12.88 12.68 12.96 5,968,586 12.842 -1.71%
2000-10-12 0 46.90 46.80 46.90 46.30 46.90 1,443,500 67,237,224 46.579 13.10 13.07 13.10 12.93 13.10 5,168,359 13.009 1.08%
2000-10-11 0 46.40 46.40 46.50 46.30 46.70 1,148,000 53,434,145 46.545 12.96 12.96 12.99 12.93 13.04 4,110,340 13.000 -0.43%
2000-10-10 0 46.60 46.40 46.80 46.40 47.30 1,522,870 71,168,519 46.733 13.02 12.96 13.07 12.96 13.21 5,452,538 13.052 -1.48%
2000-10-09 0 47.30 47.30 47.40 47.20 47.90 1,367,416 65,001,319 47.536 13.21 13.21 13.24 13.18 13.38 4,895,945 13.277 -1.05%
2000-10-05 0 47.80 47.80 47.90 47.30 48.80 2,565,100 122,811,154 47.878 13.35 13.35 13.38 13.21 13.63 9,184,175 13.372 -1.04%
2000-10-04 0 48.30 48.30 48.40 47.70 48.70 842,290 40,643,773 48.254 13.49 13.49 13.52 13.32 13.60 3,015,765 13.477 0.21%
2000-10-03 0 48.20 48.00 48.30 47.70 48.50 1,707,000 82,135,218 48.117 13.46 13.41 13.49 13.32 13.55 6,111,803 13.439 -0.82%
2000-09-29 0 48.60 48.60 48.80 48.40 50.75 1,640,970 80,716,660 49.188 13.57 13.57 13.63 13.52 14.17 5,875,387 13.738 -2.80%
2000-09-28 0 50.00 49.60 50.00 49.00 50.25 3,428,165 169,786,753 49.527 13.96 13.85 13.96 13.69 14.03 12,274,324 13.833 1.83%
2000-09-27 0 49.10 48.80 49.10 47.30 50.00 2,402,790 117,975,791 49.100 13.71 13.63 13.71 13.21 13.96 8,603,035 13.713 1.45%
2000-09-26 0 48.40 48.40 48.50 46.30 48.70 2,749,402 130,333,530 47.404 13.52 13.52 13.55 12.93 13.60 9,844,057 13.240 2.98%
2000-09-25 0 47.00 47.00 47.10 45.90 47.30 2,087,039 96,107,958 46.050 13.13 13.13 13.15 12.82 13.21 7,472,509 12.862 4.68%
2000-09-22 0 44.90 44.70 44.90 44.20 46.70 1,972,954 89,616,361 45.422 12.54 12.48 12.54 12.34 13.04 7,064,035 12.686 -3.85%
2000-09-21 0 46.70 46.70 47.00 46.70 48.40 2,078,000 98,712,025 47.503 13.04 13.04 13.13 13.04 13.52 7,440,145 13.267 -3.11%
2000-09-20 0 48.20 48.10 48.20 47.00 48.60 2,504,000 119,710,920 47.808 13.46 13.43 13.46 13.13 13.57 8,965,410 13.353 2.99%
2000-09-19 0 46.80 46.50 46.80 44.30 47.00 3,618,000 164,922,487 45.584 13.07 12.99 13.07 12.37 13.13 12,954,016 12.731 2.41%
2000-09-18 0 45.70 45.60 45.70 45.60 49.20 3,569,500 169,235,426 47.412 12.76 12.74 12.76 12.74 13.74 12,780,365 13.242 -8.60%
2000-09-15 0 50.00 50.00 50.25 49.60 50.25 2,686,000 134,308,625 50.003 13.96 13.96 14.03 13.85 14.03 9,617,050 13.966 -0.50%
2000-09-14 0 50.25 50.00 50.75 50.00 51.00 2,558,700 129,071,368 50.444 14.03 13.96 14.17 13.96 14.24 9,161,260 14.089 -2.22%
2000-09-12 0 51.75 51.50 52.00 51.25 53.25 3,939,200 207,166,716 52.591 14.35 14.28 14.42 14.21 14.77 14,202,854 14.586 -2.82%
2000-09-11 0 53.25 53.00 53.25 52.75 54.00 4,395,000 233,156,039 53.050 14.77 14.70 14.77 14.63 14.98 15,846,249 14.714 0.47%
2000-09-08 0 53.00 53.00 53.50 53.00 53.50 1,027,388 54,758,713 53.299 14.70 14.70 14.84 14.70 14.84 3,704,265 14.783 0.00%
2000-09-07 0 53.00 53.00 53.25 53.00 54.50 841,249 44,915,568 53.392 14.70 14.70 14.77 14.70 15.12 3,033,138 14.808 -0.93%
2000-09-06 0 53.50 53.50 54.00 53.50 54.50 538,000 29,105,078 54.099 14.84 14.84 14.98 14.84 15.12 1,939,768 15.004 -1.83%
2000-09-05 0 54.50 54.25 54.50 54.00 56.25 1,081,600 59,670,616 55.169 15.12 15.05 15.12 14.98 15.60 3,899,728 15.301 -3.11%
2000-09-04 0 56.25 56.25 56.50 53.75 56.25 2,412,372 133,300,699 55.257 15.60 15.60 15.67 14.91 15.60 8,697,849 15.326 4.65%
2000-09-01 0 53.75 53.50 53.75 53.25 54.00 1,598,881 85,720,790 53.613 14.91 14.84 14.91 14.77 14.98 5,764,793 14.870 0.47%
2000-08-31 0 53.50 53.25 53.50 52.25 54.00 1,216,659 64,674,106 53.157 14.84 14.77 14.84 14.49 14.98 4,386,685 14.743 1.90%
2000-08-30 0 52.50 52.50 52.75 52.50 54.00 1,444,300 76,303,270 52.831 14.56 14.56 14.63 14.56 14.98 5,207,449 14.653 -2.33%
2000-08-29 0 53.75 53.75 54.00 53.00 54.50 1,173,800 63,208,782 53.850 14.91 14.91 14.98 14.70 15.12 4,232,156 14.935 -0.46%
2000-08-28 0 54.00 53.50 54.00 53.25 54.00 554,000 29,817,285 53.822 14.98 14.84 14.98 14.77 14.98 1,997,457 14.928 -0.46%
2000-08-25 0 54.25 54.00 54.25 53.00 54.50 1,506,100 81,219,028 53.927 15.05 14.98 15.05 14.70 15.12 5,430,270 14.957 -0.46%
2000-08-24 0 54.50 54.00 54.50 53.00 55.00 1,363,649 74,081,857 54.326 15.12 14.98 15.12 14.70 15.25 4,916,660 15.068 0.46%
2000-08-23 0 54.25 53.75 54.25 53.50 54.75 1,349,493 72,871,277 53.999 15.05 14.91 15.05 14.84 15.19 4,865,620 14.977 0.46%
2000-08-22 0 54.00 54.00 54.25 53.50 55.75 2,997,281 161,853,388 54.000 14.98 14.98 15.05 14.84 15.46 10,806,749 14.977 -3.14%
2000-08-21 0 55.75 55.50 55.75 55.00 56.00 884,501 49,045,779 55.450 15.46 15.39 15.46 15.25 15.53 3,189,084 15.379 0.45%
2000-08-18 0 55.50 54.75 55.50 54.50 55.50 1,562,000 86,018,465 55.069 15.39 15.19 15.39 15.12 15.39 5,631,818 15.274 1.37%
2000-08-17 0 54.75 54.50 54.75 52.00 56.00 5,435,345 297,252,410 54.689 15.19 15.12 15.19 14.42 15.53 19,597,231 15.168 5.29%
2000-08-16 0 52.00 51.75 52.00 51.75 54.25 3,140,500 167,304,586 53.273 14.42 14.35 14.42 14.35 15.05 11,323,127 14.775 0.97%
2000-08-15 0 51.50 51.00 51.75 51.00 52.25 3,294,332 170,675,822 51.809 14.28 14.14 14.35 14.14 14.49 11,877,771 14.369 0.49%
2000-08-14 0 51.25 51.25 51.75 51.25 52.50 1,784,770 92,624,978 51.897 14.21 14.21 14.35 14.21 14.56 6,435,019 14.394 -1.91%
2000-08-11 0 52.25 52.25 52.50 51.25 52.50 1,329,752 69,479,840 52.250 14.49 14.49 14.56 14.21 14.56 4,794,444 14.492 0.00%
2000-08-10 0 52.25 52.00 52.25 51.75 53.25 1,288,500 67,327,884 52.253 14.49 14.42 14.49 14.35 14.77 4,645,709 14.492 0.48%
2000-08-09 0 52.00 52.00 52.25 51.50 52.25 1,694,850 88,410,448 52.164 14.42 14.42 14.49 14.28 14.49 6,110,811 14.468 -0.48%
2000-08-08 0 52.25 51.00 52.50 51.25 53.75 2,065,500 108,299,809 52.433 14.49 14.14 14.56 14.21 14.91 7,447,196 14.542 -2.34%
2000-08-07 0 53.50 53.25 53.50 52.25 54.00 5,476,700 287,148,108 52.431 14.84 14.77 14.84 14.49 14.98 19,746,337 14.542 2.39%
2000-08-04 0 52.25 51.75 52.25 50.25 52.25 2,363,000 121,465,770 51.403 14.49 14.35 14.49 13.94 14.49 8,519,838 14.257 2.96%
2000-08-03 0 50.75 50.50 50.75 50.00 51.00 2,859,648 145,173,475 50.766 14.08 14.01 14.08 13.87 14.14 10,310,511 14.080 -0.98%
2000-08-02 0 51.25 51.00 51.25 50.50 51.50 1,874,177 95,796,490 51.114 14.21 14.14 14.21 14.01 14.28 6,757,378 14.177 1.49%
2000-08-01 0 50.50 50.25 50.50 50.00 51.00 2,883,155 145,511,009 50.469 14.01 13.94 14.01 13.87 14.14 10,395,265 13.998 1.00%
2000-07-31 0 50.00 49.70 50.00 49.50 50.25 1,576,745 79,127,888 50.184 13.87 13.78 13.87 13.73 13.94 5,684,981 13.919 -0.50%
2000-07-28 0 50.25 50.00 50.50 50.00 51.50 1,559,082 78,942,735 50.634 13.94 13.87 14.01 13.87 14.28 5,621,297 14.044 -1.47%
2000-07-27 0 51.00 50.75 51.00 50.75 52.00 2,159,500 110,472,055 51.156 14.14 14.08 14.14 14.08 14.42 7,786,115 14.188 -3.32%
2000-07-26 0 52.75 52.50 52.75 52.00 54.00 2,579,696 136,054,197 52.740 14.63 14.56 14.63 14.42 14.98 9,301,139 14.628 -2.31%
2000-07-25 0 54.00 53.50 53.75 53.25 55.00 1,297,316 70,268,679 54.165 14.98 14.84 14.91 14.77 15.25 4,677,495 15.023 -2.26%
2000-07-24 0 55.25 55.00 55.25 53.50 55.25 3,738,151 204,278,777 54.647 15.32 15.25 15.32 14.84 15.32 13,477,968 15.156 0.91%
2000-07-21 0 54.75 54.75 55.00 53.25 55.50 3,769,786 204,432,604 54.229 15.19 15.19 15.25 14.77 15.39 13,592,029 15.041 3.79%
2000-07-20 0 52.75 52.50 52.75 51.25 54.25 3,543,914 185,217,700 52.264 14.63 14.56 14.63 14.21 15.05 12,777,643 14.495 -2.76%
2000-07-19 0 54.25 54.25 54.50 50.75 54.50 5,363,838 282,616,196 52.689 15.05 15.05 15.12 14.08 15.12 19,339,411 14.613 5.85%
2000-07-18 0 51.25 51.25 51.50 51.00 51.50 1,790,123 91,654,100 51.200 14.21 14.21 14.28 14.14 14.28 6,454,320 14.200 -0.49%
2000-07-17 0 51.50 51.50 51.75 51.00 51.75 700,500 35,996,670 51.387 14.28 14.28 14.35 14.14 14.35 2,525,665 14.252 1.48%
2000-07-14 0 50.75 50.25 50.75 50.25 51.50 2,368,645 120,712,505 50.963 14.08 13.94 14.08 13.94 14.28 8,540,191 14.135 0.00%
2000-07-13 0 50.75 50.50 50.75 50.75 52.50 1,592,800 82,252,442 51.640 14.08 14.01 14.08 14.08 14.56 5,742,868 14.323 -3.33%
2000-07-12 0 52.50 52.50 52.75 49.60 53.00 3,187,725 165,809,802 52.015 14.56 14.56 14.63 13.76 14.70 11,493,398 14.427 2.94%
2000-07-11 0 51.00 50.75 51.00 49.50 52.50 3,231,651 166,835,077 51.625 14.14 14.08 14.14 13.73 14.56 11,651,774 14.318 -2.86%
2000-07-10 0 52.50 52.25 52.50 51.75 53.25 3,187,539 166,269,803 52.162 14.56 14.49 14.56 14.35 14.77 11,492,727 14.467 1.45%
2000-07-07 0 51.75 51.50 51.75 49.60 51.75 3,647,779 185,002,811 50.717 14.35 14.28 14.35 13.76 14.35 13,152,131 14.066 4.33%
2000-07-06 0 49.60 49.60 50.00 48.70 50.75 2,563,037 127,887,777 49.897 13.76 13.76 13.87 13.51 14.08 9,241,074 13.839 1.02%
2000-07-05 0 49.10 49.10 49.20 47.10 49.40 2,538,331 123,463,612 48.640 13.62 13.62 13.65 13.06 13.70 9,151,996 13.490 4.47%
2000-07-04 0 47.00 46.80 47.10 45.20 47.30 989,320 45,872,192 46.367 13.04 12.98 13.06 12.54 13.12 3,567,010 12.860 2.84%
2000-07-03 0 45.70 45.60 45.70 45.30 45.70 1,227,973 56,242,324 45.801 12.68 12.65 12.68 12.56 12.68 4,427,478 12.703 0.22%
2000-06-30 0 45.60 45.60 45.70 45.10 47.00 535,000 24,600,438 45.982 12.65 12.65 12.68 12.51 13.04 1,928,952 12.753 0.22%
2000-06-29 0 45.50 45.40 45.90 45.20 47.00 1,328,500 60,732,894 45.715 12.62 12.59 12.73 12.54 13.04 4,789,930 12.679 -3.19%
2000-06-28 0 47.00 47.00 47.30 46.80 47.60 1,400,100 66,035,365 47.165 13.04 13.04 13.12 12.98 13.20 5,048,085 13.081 -1.26%
2000-06-27 0 47.60 47.50 47.60 46.40 47.70 1,240,559 57,848,124 46.631 13.20 13.17 13.20 12.87 13.23 4,472,857 12.933 2.15%
2000-06-26 0 46.60 46.40 46.80 45.10 46.80 1,547,857 70,399,226 45.482 12.92 12.87 12.98 12.51 12.98 5,580,825 12.614 3.10%
2000-06-23 0 45.20 45.10 45.30 44.70 45.30 1,716,200 77,338,046 45.064 12.54 12.51 12.56 12.40 12.56 6,187,789 12.498 0.44%
2000-06-22 0 45.00 44.90 45.00 44.70 45.20 2,459,521 110,477,768 44.918 12.48 12.45 12.48 12.40 12.54 8,867,846 12.458 0.67%
2000-06-21 0 44.70 44.50 44.70 44.40 46.30 2,098,300 94,492,915 45.033 12.40 12.34 12.40 12.31 12.84 7,565,457 12.490 -3.46%
2000-06-20 0 46.30 46.20 46.40 45.70 48.90 2,147,500 100,832,180 46.953 12.84 12.81 12.87 12.68 13.56 7,742,849 13.023 -4.54%
2000-06-19 0 48.50 48.50 48.60 48.30 49.00 1,649,500 80,171,986 48.604 13.45 13.45 13.48 13.40 13.59 5,947,301 13.480 -0.82%
2000-06-16 0 48.90 48.80 48.90 48.40 49.00 1,410,105 68,812,721 48.800 13.56 13.53 13.56 13.42 13.59 5,084,158 13.535 1.24%
2000-06-15 0 48.30 48.30 48.40 47.90 48.50 1,791,206 86,332,229 48.198 13.40 13.40 13.42 13.29 13.45 6,458,224 13.368 0.62%
2000-06-14 0 48.00 47.70 48.00 47.80 48.20 2,082,101 99,820,856 47.942 13.31 13.23 13.31 13.26 13.37 7,507,051 13.297 0.21%
2000-06-13 0 47.90 47.50 47.90 47.20 48.10 1,536,783 73,369,225 47.742 13.29 13.17 13.29 13.09 13.34 5,540,898 13.241 0.84%
2000-06-12 0 47.50 47.40 47.70 47.50 48.50 1,655,692 79,257,277 47.870 13.17 13.15 13.23 13.17 13.45 5,969,626 13.277 -0.63%
2000-06-09 0 47.80 47.80 47.90 46.70 48.30 2,392,798 113,921,540 47.610 13.26 13.26 13.29 12.95 13.40 8,627,275 13.205 2.36%
2000-06-08 0 46.70 46.70 46.90 46.60 47.90 961,730 45,303,692 47.106 12.95 12.95 13.01 12.92 13.29 3,467,534 13.065 -2.51%
2000-06-07 0 47.90 48.00 48.20 45.30 48.40 3,225,263 151,879,210 47.090 13.29 13.31 13.37 12.56 13.42 11,628,742 13.061 5.74%
2000-06-05 0 45.30 45.50 45.60 44.20 46.10 2,975,681 134,373,450 45.157 12.56 12.62 12.65 12.26 12.79 10,728,870 12.524 3.42%
2000-06-02 0 43.80 43.40 43.80 42.90 44.60 2,311,520 101,216,168 43.788 12.15 12.04 12.15 11.90 12.37 8,334,225 12.145 -0.23%
2000-06-01 0 43.90 43.80 43.90 43.20 44.80 2,551,692 112,888,444 44.241 12.18 12.15 12.18 11.98 12.43 9,200,170 12.270 -2.44%
2000-05-31 0 45.00 44.10 44.90 43.20 46.60 3,334,000 148,896,479 44.660 12.48 12.23 12.45 11.98 12.92 12,020,795 12.387 4.41%
2000-05-30 0 43.10 43.00 43.10 42.60 44.60 978,000 42,053,266 42.999 11.95 11.93 11.95 11.82 12.37 3,526,196 11.926 0.23%
2000-05-29 0 43.00 43.00 43.10 41.50 43.30 2,212,000 94,568,911 42.753 11.93 11.93 11.95 11.51 12.01 7,975,404 11.858 3.12%
2000-05-26 0 41.70 41.70 41.90 41.60 43.80 2,519,500 108,917,083 43.230 11.57 11.57 11.62 11.54 12.15 9,084,101 11.990 -5.01%
2000-05-25 0 43.90 43.90 44.30 43.60 46.00 2,424,788 107,945,715 44.518 12.18 12.18 12.29 12.09 12.76 8,742,615 12.347 -3.73%
2000-05-24 0 45.60 45.50 45.70 43.00 46.00 3,319,256 147,000,956 44.287 12.65 12.62 12.68 11.93 12.76 11,967,635 12.283 5.07%
2000-05-23 0 43.40 43.40 43.90 40.00 44.00 2,996,927 125,450,219 41.860 12.04 12.04 12.18 11.09 12.20 10,805,472 11.610 8.50%
2000-05-22 0 40.00 40.20 40.40 39.60 43.00 3,125,500 130,124,913 41.633 11.09 11.15 11.21 10.98 11.93 11,269,045 11.547 -7.62%
2000-05-19 0 43.30 43.10 43.30 42.80 44.00 1,728,887 74,989,460 43.374 12.01 11.95 12.01 11.87 12.20 6,233,532 12.030 -0.69%
2000-05-18 0 43.60 43.50 43.60 43.30 44.40 836,235 36,604,341 43.773 12.09 12.06 12.09 12.01 12.31 3,015,060 12.141 -2.02%
2000-05-17 0 44.50 44.20 45.00 43.60 45.30 1,716,234 76,128,668 44.358 12.34 12.26 12.48 12.09 12.56 6,187,911 12.303 -1.55%
2000-05-16 0 45.20 45.10 45.30 44.60 45.60 1,247,080 56,117,962 44.999 12.54 12.51 12.56 12.37 12.65 4,496,369 12.481 -0.88%
2000-05-15 0 45.60 45.00 45.60 44.50 45.70 1,252,920 56,413,336 45.025 12.65 12.48 12.65 12.34 12.68 4,517,425 12.488 -0.44%
2000-05-12 0 45.80 45.60 45.80 43.30 46.30 2,248,507 100,178,412 44.553 12.70 12.65 12.70 12.01 12.84 8,107,031 12.357 4.81%
2000-05-10 0 43.70 43.30 43.70 43.10 44.70 1,769,500 77,504,912 43.800 12.12 12.01 12.12 11.95 12.40 6,379,963 12.148 -1.67%
2000-05-09 0 45.20 45.00 45.10 44.30 45.60 1,037,283 46,660,910 44.984 12.33 12.27 12.30 12.08 12.43 3,803,901 12.267 -1.53%
2000-05-08 0 45.90 45.90 46.00 45.70 47.30 1,196,929 55,134,364 46.063 12.52 12.52 12.54 12.46 12.90 4,389,352 12.561 -1.92%
2000-05-05 0 46.80 46.00 46.80 44.70 46.90 1,650,365 75,248,902 45.595 12.76 12.54 12.76 12.19 12.79 6,052,182 12.433 4.70%
2000-05-04 0 44.70 44.20 44.50 44.50 45.30 912,053 41,117,787 45.083 12.19 12.05 12.13 12.13 12.35 3,344,661 12.294 -1.11%
2000-05-03 0 45.20 45.20 45.40 43.30 45.70 1,371,164 61,785,896 45.061 12.33 12.33 12.38 11.81 12.46 5,028,302 12.288 4.15%
2000-05-02 0 43.40 43.30 43.50 42.70 44.50 1,002,500 43,909,665 43.800 11.83 11.81 11.86 11.64 12.13 3,676,346 11.944 -1.36%
2000-04-28 0 44.00 44.00 44.40 44.00 45.90 1,355,500 60,490,400 44.626 12.00 12.00 12.11 12.00 12.52 4,970,860 12.169 -3.93%
2000-04-27 0 45.80 45.70 45.80 45.20 48.30 1,505,100 69,735,386 46.333 12.49 12.46 12.49 12.33 13.17 5,519,469 12.634 -5.57%
2000-04-26 0 48.50 48.40 48.60 48.20 49.20 2,275,630 110,773,736 48.678 13.23 13.20 13.25 13.14 13.42 8,345,140 13.274 0.21%
2000-04-25 0 48.40 48.30 48.50 47.90 49.70 1,840,907 90,061,107 48.922 13.20 13.17 13.23 13.06 13.55 6,750,933 13.341 -1.22%
2000-04-20 0 49.00 49.00 49.20 47.80 49.90 4,581,173 224,847,553 49.081 13.36 13.36 13.42 13.03 13.61 16,799,976 13.384 1.87%
2000-04-19 0 48.10 48.10 48.50 47.60 50.00 2,975,454 143,855,513 48.347 13.12 13.12 13.23 12.98 13.63 10,911,519 13.184 1.26%
2000-04-18 0 47.50 47.10 47.50 44.20 47.50 3,750,274 174,366,243 46.494 12.95 12.84 12.95 12.05 12.95 13,752,922 12.678 9.20%
2000-04-17 0 43.50 43.50 43.80 42.60 45.50 4,283,735 189,838,394 44.316 11.86 11.86 11.94 11.62 12.41 15,709,218 12.085 -9.56%
2000-04-14 0 48.10 48.10 48.20 44.40 48.80 4,030,205 189,424,427 47.001 13.12 13.12 13.14 12.11 13.31 14,779,479 12.817 7.85%
2000-04-13 0 44.60 44.60 44.70 43.60 45.20 2,274,247 101,010,244 44.415 12.16 12.16 12.19 11.89 12.33 8,340,068 12.111 -0.89%
2000-04-12 0 45.00 44.50 44.60 41.20 45.00 3,313,204 145,726,772 43.984 12.27 12.13 12.16 11.23 12.27 12,150,108 11.994 8.70%
2000-04-11 0 41.40 41.40 41.50 41.20 42.20 1,170,419 48,538,659 41.471 11.29 11.29 11.32 11.23 11.51 4,292,135 11.309 -1.43%
2000-04-10 0 42.00 41.50 42.00 41.20 42.00 939,069 39,033,270 41.566 11.45 11.32 11.45 11.23 11.45 3,443,733 11.335 0.24%
2000-04-07 0 41.90 41.90 42.00 41.50 42.70 965,718 40,424,682 41.860 11.43 11.43 11.45 11.32 11.64 3,541,460 11.415 -0.48%
2000-04-06 0 42.10 41.90 42.10 41.40 43.10 1,458,428 61,360,844 42.073 11.48 11.43 11.48 11.29 11.75 5,348,315 11.473 -1.17%
2000-04-05 0 42.60 42.50 42.60 39.40 43.10 3,679,840 153,950,180 41.836 11.62 11.59 11.62 10.74 11.75 13,494,628 11.408 8.12%
2000-04-03 0 39.40 39.30 39.60 39.40 40.40 1,587,122 63,131,827 39.778 10.74 10.72 10.80 10.74 11.02 5,820,259 10.847 -1.99%
2000-03-31 0 40.20 40.00 40.20 39.90 40.50 1,487,667 59,796,383 40.195 10.96 10.91 10.96 10.88 11.04 5,455,540 10.961 0.75%
2000-03-30 0 39.90 39.90 40.00 39.40 40.40 2,079,000 82,894,854 39.872 10.88 10.88 10.91 10.74 11.02 7,624,063 10.873 1.27%
2000-03-29 0 39.40 39.30 39.40 38.50 39.40 1,249,671 48,713,098 38.981 10.74 10.72 10.74 10.50 10.74 4,582,766 10.630 0.77%
2000-03-28 0 39.10 39.00 39.10 38.80 39.50 1,451,245 56,704,405 39.073 10.66 10.63 10.66 10.58 10.77 5,321,974 10.655 -0.26%
2000-03-27 0 39.20 39.00 39.20 38.90 39.90 1,176,890 46,446,600 39.466 10.69 10.63 10.69 10.61 10.88 4,315,865 10.762 1.29%
2000-03-24 0 38.70 38.60 39.20 38.60 39.50 1,475,796 57,619,587 39.043 10.55 10.53 10.69 10.53 10.77 5,412,006 10.647 -0.77%
2000-03-23 0 39.00 38.90 39.10 38.20 39.30 1,116,020 43,025,262 38.552 10.63 10.61 10.66 10.42 10.72 4,092,644 10.513 -0.76%
2000-03-22 0 39.30 38.90 39.30 38.30 39.80 1,169,210 45,439,949 38.864 10.72 10.61 10.72 10.44 10.85 4,287,701 10.598 -0.76%
2000-03-21 0 39.60 39.50 39.70 39.10 40.00 1,440,600 57,000,797 39.567 10.80 10.77 10.83 10.66 10.91 5,282,936 10.790 -0.50%
2000-03-20 0 39.80 39.60 40.00 38.70 40.00 1,936,000 76,031,701 39.273 10.85 10.80 10.91 10.55 10.91 7,099,656 10.709 0.25%
2000-03-17 0 39.70 39.60 39.70 37.60 39.90 3,865,090 150,745,246 39.002 10.83 10.80 10.83 10.25 10.88 14,173,973 10.635 5.87%
2000-03-16 0 37.50 37.10 37.50 36.30 37.60 2,556,060 95,171,527 37.234 10.23 10.12 10.23 9.899 10.25 9,373,527 10.153 3.31%
2000-03-15 0 36.30 36.20 36.30 34.50 36.60 2,186,790 78,705,650 35.991 9.899 9.871 9.899 9.408 9.980 8,019,348 9.8145 4.61%
2000-03-14 0 34.70 34.70 34.80 34.60 35.60 2,609,821 91,635,466 35.112 9.462 9.462 9.490 9.435 9.708 9,570,678 9.5746 -0.86%
2000-03-13 0 35.00 34.90 35.00 34.60 35.20 1,560,120 54,412,088 34.877 9.544 9.517 9.544 9.435 9.599 5,721,238 9.5105 1.45%
2000-03-10 0 34.50 34.50 34.70 34.30 35.50 2,403,355 83,238,881 34.634 9.408 9.408 9.462 9.353 9.680 8,813,530 9.4444 -1.15%
2000-03-09 0 34.90 34.90 35.00 34.80 36.20 3,350,271 118,436,593 35.351 9.517 9.517 9.544 9.490 9.871 12,286,040 9.6399 -2.51%
2000-03-08 0 35.80 35.70 35.80 35.60 37.40 3,775,200 138,872,234 36.785 9.762 9.735 9.762 9.708 10.20 13,844,330 10.031 -4.79%
2000-03-07 0 37.60 37.50 37.60 37.40 37.80 1,241,900 46,735,738 37.632 10.25 10.23 10.25 10.20 10.31 4,554,268 10.262 -0.79%
2000-03-06 0 37.90 37.70 37.90 37.60 38.40 1,572,479 59,553,765 37.873 10.33 10.28 10.33 10.25 10.47 5,766,560 10.327 0.53%
2000-03-03 0 37.70 37.70 38.20 37.70 38.40 1,448,049 54,976,080 37.966 10.28 10.28 10.42 10.28 10.47 5,310,253 10.353 -0.26%
2000-03-02 0 37.80 37.50 37.80 37.30 37.80 1,478,321 55,456,017 37.513 10.31 10.23 10.31 10.17 10.31 5,421,266 10.229 1.34%
2000-03-01 0 37.30 37.30 37.40 37.00 38.10 1,686,500 63,304,476 37.536 10.17 10.17 10.20 10.09 10.39 6,184,695 10.236 0.00%
2000-02-29 0 37.30 37.30 37.90 37.30 38.60 1,517,360 57,754,082 38.062 10.17 10.17 10.33 10.17 10.53 5,564,429 10.379 -2.61%
2000-02-28 0 38.30 38.30 38.40 37.00 38.50 1,895,500 71,644,930 37.797 10.44 10.44 10.47 10.09 10.50 6,951,136 10.307 0.00%
2000-02-25 0 38.30 38.30 38.40 36.80 38.30 3,085,755 115,356,753 37.384 10.44 10.44 10.47 10.03 10.44 11,316,012 10.194 3.51%
2000-02-24 0 37.00 37.00 37.10 35.60 37.60 2,345,278 86,283,838 36.790 10.09 10.09 10.12 9.708 10.25 8,600,552 10.032 3.64%
2000-02-23 0 35.70 35.50 35.70 35.40 36.00 2,046,880 72,886,176 35.608 9.735 9.680 9.735 9.653 9.817 7,506,273 9.7100 0.85%
2000-02-22 0 35.40 35.40 35.50 35.20 36.30 1,319,914 46,861,849 35.504 9.653 9.653 9.680 9.599 9.899 4,840,359 9.6815 -2.75%
2000-02-21 0 36.40 36.10 36.50 35.50 36.50 2,000,204 72,078,118 36.035 9.926 9.844 9.953 9.680 9.953 7,335,104 9.8265 -0.55%
2000-02-18 0 36.60 36.60 36.70 36.30 37.10 2,389,984 87,552,857 36.633 9.980 9.980 10.01 9.899 10.12 8,764,496 9.9895 -1.35%
2000-02-17 0 37.10 37.00 37.20 36.00 37.20 2,563,430 94,499,151 36.864 10.12 10.09 10.14 9.817 10.14 9,400,554 10.053 3.34%
2000-02-16 0 35.90 35.90 36.20 34.60 36.60 4,740,500 168,070,560 35.454 9.790 9.790 9.871 9.435 9.980 17,384,257 9.6680 4.36%
2000-02-15 0 34.40 34.30 34.60 33.60 35.80 4,683,173 161,133,549 34.407 9.381 9.353 9.435 9.162 9.762 17,174,028 9.3824 3.30%
2000-02-14 0 33.30 33.30 33.50 31.90 34.40 4,927,223 164,794,005 33.446 9.081 9.081 9.135 8.699 9.381 18,069,003 9.1203 2.15%
2000-02-11 0 32.60 32.50 32.60 32.20 34.60 8,142,108 269,786,130 33.135 8.890 8.862 8.890 8.781 9.435 29,858,558 9.0355 -6.05%
2000-02-10 0 34.70 34.70 34.80 34.50 35.60 3,027,844 106,166,948 35.064 9.462 9.462 9.490 9.408 9.708 11,103,643 9.5615 -2.80%
2000-02-09 0 35.70 35.70 35.80 35.40 35.90 3,104,624 110,715,964 35.662 9.735 9.735 9.762 9.653 9.790 11,385,208 9.7245 0.85%
2000-02-08 0 35.40 35.20 36.00 35.30 37.40 2,684,944 97,262,886 36.225 9.653 9.599 9.817 9.626 10.20 9,846,167 9.8782 -4.32%
2000-02-03 0 37.00 37.00 37.10 36.80 37.40 2,063,887 76,554,508 37.092 10.09 10.09 10.12 10.03 10.20 7,568,641 10.115 -0.54%
2000-02-02 0 37.20 37.00 37.20 37.00 37.50 996,000 37,227,774 37.377 10.14 10.09 10.14 10.09 10.23 3,652,509 10.192 0.54%
2000-02-01 0 37.00 37.00 37.10 37.00 38.00 1,931,700 72,439,109 37.500 10.09 10.09 10.12 10.09 10.36 7,083,888 10.226 -1.86%
2000-01-31 0 37.70 37.40 37.80 37.50 38.90 3,152,755 120,508,189 38.223 10.28 10.20 10.31 10.23 10.61 11,561,713 10.423 -3.08%
2000-01-28 0 38.90 38.90 39.20 38.50 39.30 2,871,896 111,842,316 38.944 10.61 10.61 10.69 10.50 10.72 10,531,753 10.620 1.04%
2000-01-27 0 38.50 38.40 38.50 38.50 39.90 2,224,980 87,145,707 39.167 10.50 10.47 10.50 10.50 10.88 8,159,397 10.680 -0.52%
2000-01-26 0 38.70 38.70 38.80 38.30 40.10 1,854,500 72,869,347 39.293 10.55 10.55 10.58 10.44 10.93 6,800,781 10.715 -2.52%
2000-01-25 0 39.70 39.70 39.80 39.60 40.00 2,056,580 82,033,786 39.888 10.83 10.83 10.85 10.80 10.91 7,541,845 10.877 -1.49%
2000-01-24 0 40.30 40.00 40.30 39.80 40.30 1,461,146 58,420,746 39.983 10.99 10.91 10.99 10.85 10.99 5,358,282 10.903 1.26%
2000-01-21 0 39.80 39.70 39.80 39.30 40.30 1,613,000 63,840,851 39.579 10.85 10.83 10.85 10.72 10.99 5,915,158 10.793 0.51%
2000-01-20 0 39.60 39.50 39.60 37.90 39.60 1,441,455 56,136,444 38.944 10.80 10.77 10.80 10.33 10.80 5,286,072 10.620 4.76%
2000-01-19 0 37.80 37.70 37.80 37.70 39.40 3,064,500 117,305,450 38.279 10.31 10.28 10.31 10.28 10.74 11,238,067 10.438 -4.55%
2000-01-18 0 39.60 39.50 39.60 39.20 40.10 1,419,507 56,193,399 39.587 10.80 10.77 10.80 10.69 10.93 5,205,585 10.795 -0.25%
2000-01-17 0 39.70 39.60 39.90 39.60 40.30 1,507,734 60,135,218 39.885 10.83 10.80 10.88 10.80 10.99 5,529,129 10.876 -1.24%
2000-01-14 0 40.20 40.20 41.20 39.30 41.20 2,527,067 101,665,782 40.231 10.96 10.96 11.23 10.72 11.23 9,267,204 10.970 -2.90%
2000-01-13 0 41.40 41.30 41.60 41.10 43.50 2,762,328 115,754,643 41.905 11.29 11.26 11.34 11.21 11.86 10,129,948 11.427 -5.91%
2000-01-12 0 44.00 43.70 44.00 43.50 44.50 1,601,000 71,047,602 44.377 12.00 11.92 12.00 11.86 12.13 5,871,152 12.101 -1.57%
2000-01-11 0 44.70 44.50 45.00 43.00 45.80 3,206,300 143,291,626 44.691 12.19 12.13 12.27 11.73 12.49 11,758,072 12.187 4.44%
2000-01-10 0 42.80 42.30 43.30 41.70 43.00 1,159,325 48,818,114 42.109 11.67 11.53 11.81 11.37 11.73 4,251,451 11.483 4.65%
2000-01-07 0 40.90 40.90 41.10 39.40 41.70 1,749,467 71,307,036 40.759 11.15 11.15 11.21 10.74 11.37 6,415,607 11.115 3.81%
2000-01-06 0 39.40 39.30 39.40 39.30 41.30 1,958,198 78,597,192 40.138 10.74 10.72 10.74 10.72 11.26 7,181,060 10.945 -4.60%
2000-01-05 0 41.30 41.00 41.40 41.00 42.80 1,718,901 72,268,902 42.044 11.26 11.18 11.29 11.18 11.67 6,303,516 11.465 -4.84%
2000-01-04 0 43.40 43.30 43.40 43.20 44.40 1,015,500 44,249,417 43.574 11.83 11.81 11.83 11.78 12.11 3,724,019 11.882 -3.98%
2000-01-03 0 45.20 45.20 45.30 45.00 45.50 536,535 24,258,006 45.212 12.33 12.33 12.35 12.27 12.41 1,967,569 12.329 -1.53%
1999-12-30 0 45.90 45.80 45.90 45.00 45.90 288,500 13,188,250 45.713 12.52 12.49 12.52 12.27 12.52 1,057,981 12.465 0.66%
1999-12-29 0 45.60 45.60 45.80 45.60 46.90 199,637 9,215,779 46.163 12.43 12.43 12.49 12.43 12.79 732,104 12.588 -2.15%
1999-12-28 0 46.60 46.50 46.60 46.30 47.10 117,000 5,441,300 46.507 12.71 12.68 12.71 12.63 12.84 429,060 12.682 -1.06%
1999-12-24 0 47.10 47.10 47.20 46.00 47.30 247,260 11,491,457 46.475 12.84 12.84 12.87 12.54 12.90 906,746 12.673 2.61%
1999-12-23 0 45.90 45.80 46.20 45.60 46.60 480,520 22,020,724 45.827 12.52 12.49 12.60 12.43 12.71 1,762,152 12.496 -1.29%
1999-12-22 0 46.50 46.40 46.70 46.30 47.10 385,700 18,046,074 46.788 12.68 12.65 12.73 12.63 12.84 1,414,431 12.759 -0.85%
1999-12-21 0 46.90 46.70 46.90 46.00 47.50 553,895 25,777,377 46.538 12.79 12.73 12.79 12.54 12.95 2,031,231 12.691 -1.26%
1999-12-20 0 47.50 47.20 47.50 45.50 47.60 438,128 20,292,472 46.316 12.95 12.87 12.95 12.41 12.98 1,606,693 12.630 3.49%
1999-12-17 0 45.90 45.90 46.00 45.60 46.40 521,342 23,925,568 45.892 12.52 12.52 12.54 12.43 12.65 1,911,854 12.514 0.22%
1999-12-16 0 45.80 45.70 45.80 45.40 46.90 998,300 46,234,476 46.313 12.49 12.46 12.49 12.38 12.79 3,660,944 12.629 -1.08%
1999-12-15 0 46.30 46.30 46.40 45.80 49.00 1,900,440 89,204,877 46.939 12.63 12.63 12.65 12.49 13.36 6,969,252 12.800 -6.09%
1999-12-14 0 49.30 49.30 49.70 49.30 50.50 1,384,167 69,103,483 49.924 13.44 13.44 13.55 13.44 13.77 5,075,987 13.614 -1.00%
1999-12-13 0 49.80 49.80 49.90 49.60 51.00 1,254,684 62,675,028 49.953 13.58 13.58 13.61 13.53 13.91 4,601,149 13.622 -1.39%
1999-12-10 0 50.50 50.25 50.50 49.80 51.00 1,457,651 73,389,895 50.348 13.77 13.70 13.77 13.58 13.91 5,345,465 13.729 -0.49%
1999-12-09 0 50.75 50.75 51.00 49.50 51.00 1,357,614 67,909,246 50.021 13.84 13.84 13.91 13.50 13.91 4,978,612 13.640 2.53%
1999-12-08 0 49.50 49.20 49.70 48.50 49.70 765,711 37,581,811 49.081 13.50 13.42 13.55 13.23 13.55 2,807,998 13.384 1.85%
1999-12-07 0 48.60 48.50 48.60 48.20 50.75 1,291,524 63,915,327 49.488 13.25 13.23 13.25 13.14 13.84 4,736,248 13.495 -4.71%
1999-12-06 0 51.00 50.25 51.00 50.00 51.00 3,680,386 185,115,847 50.298 13.91 13.70 13.91 13.63 13.91 13,496,630 13.716 2.00%
1999-12-03 0 50.00 49.60 49.90 47.20 50.75 6,183,600 302,707,190 48.953 13.63 13.53 13.61 12.87 13.84 22,676,361 13.349 5.93%
1999-12-02 0 47.20 47.30 47.40 45.40 47.50 3,657,539 171,370,161 46.854 12.87 12.90 12.93 12.38 12.95 13,412,846 12.777 3.96%
1999-12-01 0 45.40 45.10 45.40 43.90 45.40 2,517,636 112,433,465 44.658 12.38 12.30 12.38 11.97 12.38 9,232,619 12.178 1.79%
1999-11-30 0 44.60 44.00 44.70 43.60 44.70 2,972,656 130,889,077 44.031 12.16 12.00 12.19 11.89 12.19 10,901,258 12.007 2.06%
1999-11-29 0 43.70 43.70 43.80 43.30 44.00 1,908,350 83,260,699 43.630 11.92 11.92 11.94 11.81 12.00 6,998,259 11.897 0.92%
1999-11-26 0 43.30 43.10 43.30 42.20 43.50 1,355,099 58,155,562 42.916 11.81 11.75 11.81 11.51 11.86 4,969,389 11.703 3.34%
1999-11-25 0 41.90 41.80 42.00 41.60 42.50 2,290,463 96,661,743 42.202 11.43 11.40 11.45 11.34 11.59 8,399,535 11.508 -1.18%
1999-11-24 0 42.40 42.30 42.50 41.70 42.60 1,832,234 77,455,840 42.274 11.56 11.53 11.59 11.37 11.62 6,719,128 11.528 -0.93%
1999-11-23 0 42.80 42.50 43.00 41.90 44.60 2,039,911 87,395,414 42.843 11.67 11.59 11.73 11.43 12.16 7,480,716 11.683 -2.28%
1999-11-22 0 43.80 43.80 43.90 41.10 44.00 4,572,198 196,902,389 43.065 11.94 11.94 11.97 11.21 12.00 16,767,063 11.743 5.29%
1999-11-19 0 41.60 41.60 41.70 40.00 41.70 4,094,282 167,533,691 40.919 11.34 11.34 11.37 10.91 11.37 15,014,460 11.158 4.26%
1999-11-18 0 39.90 39.80 39.90 39.50 40.20 994,087 39,624,938 39.861 10.88 10.85 10.88 10.77 10.96 3,645,494 10.870 1.01%
1999-11-17 0 39.50 39.40 39.60 39.30 40.40 2,160,381 86,233,661 39.916 10.77 10.74 10.80 10.72 11.02 7,922,501 10.885 -1.00%
1999-11-16 0 39.90 39.90 40.00 38.40 40.00 3,614,860 141,558,218 39.160 10.88 10.88 10.91 10.47 10.91 13,256,335 10.679 3.37%
1999-11-15 0 38.60 38.60 38.70 38.30 39.10 1,965,388 75,921,953 38.629 10.53 10.53 10.55 10.44 10.66 7,207,427 10.534 -0.77%
1999-11-12 0 38.90 38.90 39.00 37.90 39.00 2,033,500 78,364,934 38.537 10.61 10.61 10.63 10.33 10.63 7,457,206 10.509 1.04%
1999-11-11 0 38.50 38.50 38.60 38.10 39.30 1,570,600 60,881,168 38.763 10.50 10.50 10.53 10.39 10.72 5,759,670 10.570 -1.28%
1999-11-10 0 39.00 38.90 39.00 38.10 39.40 1,544,050 60,104,596 38.927 10.63 10.61 10.63 10.39 10.74 5,662,306 10.615 2.36%
1999-11-09 0 38.10 38.00 38.10 37.90 39.30 1,552,050 59,563,136 38.377 10.39 10.36 10.39 10.33 10.72 5,691,643 10.465 -2.31%
1999-11-08 0 39.00 39.00 39.10 38.60 39.90 2,219,600 87,291,429 39.328 10.63 10.63 10.66 10.53 10.88 8,139,668 10.724 -2.26%
1999-11-05 0 39.90 39.90 40.00 39.40 40.00 2,753,300 109,228,300 39.672 10.88 10.88 10.91 10.74 10.91 10,096,841 10.818 1.27%
1999-11-04 0 39.40 39.10 39.40 38.30 39.50 1,792,500 69,874,019 38.981 10.74 10.66 10.74 10.44 10.77 6,573,416 10.630 2.87%
1999-11-03 0 38.30 38.40 38.50 38.30 38.80 1,280,000 49,529,959 38.695 10.44 10.47 10.50 10.44 10.58 4,693,988 10.552 -0.52%
1999-11-02 0 38.50 38.40 38.50 38.20 38.80 2,289,800 88,234,764 38.534 10.50 10.47 10.50 10.42 10.58 8,397,104 10.508 -0.26%
1999-11-01 0 38.60 38.50 38.70 38.40 38.90 1,636,992 63,250,906 38.638 10.53 10.50 10.55 10.47 10.61 6,003,141 10.536 0.26%
1999-10-29 0 38.50 38.40 38.50 37.60 38.80 4,098,852 156,619,357 38.211 10.50 10.47 10.50 10.25 10.58 15,031,219 10.420 4.05%
1999-10-28 0 37.00 36.90 37.00 36.80 37.10 1,831,500 67,663,378 36.944 10.09 10.06 10.09 10.03 10.12 6,716,436 10.074 0.82%
1999-10-27 0 36.70 36.60 36.70 36.00 36.90 2,855,903 104,054,073 36.435 10.01 9.980 10.01 9.817 10.06 10,473,104 9.9354 1.66%
1999-10-26 0 36.10 36.10 36.20 35.70 36.30 1,676,116 60,336,453 35.998 9.844 9.844 9.871 9.735 9.899 6,146,616 9.8162 0.28%
1999-10-25 0 36.00 36.10 36.20 35.00 36.40 2,365,300 84,334,858 35.655 9.817 9.844 9.871 9.544 9.926 8,673,976 9.7227 2.86%
1999-10-22 0 35.00 34.90 35.00 34.10 35.00 2,413,000 83,639,619 34.662 9.544 9.517 9.544 9.299 9.544 8,848,900 9.4520 2.34%
1999-10-21 0 34.20 34.20 34.30 34.10 34.90 2,766,100 95,565,270 34.549 9.326 9.326 9.353 9.299 9.517 10,143,781 9.4211 -1.72%
1999-10-20 0 34.80 34.80 34.90 34.70 35.10 1,025,000 35,692,188 34.822 9.490 9.490 9.517 9.462 9.571 3,758,857 9.4955 0.58%
1999-10-19 0 34.60 34.50 34.60 34.30 34.70 1,875,700 64,870,681 34.585 9.435 9.408 9.435 9.353 9.462 6,878,526 9.4309 -0.29%
1999-10-15 0 34.70 34.50 34.70 34.40 35.00 1,153,090 40,008,530 34.697 9.462 9.408 9.462 9.381 9.544 4,228,586 9.4614 0.58%
1999-10-14 0 34.50 34.50 34.70 34.50 35.10 1,849,220 64,188,820 34.711 9.408 9.408 9.462 9.408 9.571 6,781,419 9.4654 -1.15%
1999-10-13 0 34.90 34.90 35.00 34.80 35.80 1,692,000 59,709,451 35.289 9.517 9.517 9.544 9.490 9.762 6,204,865 9.6230 -3.86%
1999-10-12 0 36.30 36.30 36.40 36.00 36.80 1,260,500 45,623,484 36.195 9.899 9.899 9.926 9.817 10.03 4,622,478 9.8699 -1.09%
1999-10-11 0 36.70 36.60 36.70 36.40 37.20 1,077,879 39,606,725 36.745 10.01 9.980 10.01 9.926 10.14 3,952,774 10.020 -0.54%
1999-10-08 0 36.90 36.80 36.90 36.80 37.00 970,500 35,791,832 36.880 10.06 10.03 10.06 10.03 10.09 3,558,996 10.057 0.27%
1999-10-07 0 36.80 36.70 36.80 36.70 37.50 1,034,000 38,173,585 36.918 10.03 10.01 10.03 10.01 10.23 3,791,862 10.067 -0.81%
1999-10-06 0 37.10 37.00 37.10 36.90 37.30 1,640,790 60,789,674 37.049 10.12 10.09 10.12 10.06 10.17 6,017,069 10.103 1.64%
1999-10-05 0 36.50 36.50 36.60 36.40 36.70 3,762,702 137,777,563 36.617 9.953 9.953 9.980 9.926 10.01 13,798,498 9.9850 0.00%
1999-10-04 0 36.50 36.40 36.50 36.40 37.40 1,621,400 59,662,774 36.797 9.953 9.926 9.953 9.926 10.20 5,945,962 10.034 -0.82%
1999-09-30 0 36.80 36.60 36.80 36.40 36.80 1,460,766 53,498,114 36.623 10.03 9.980 10.03 9.926 10.03 5,356,889 9.9868 0.27%
1999-09-29 0 36.70 36.60 36.70 36.20 36.80 1,818,500 66,408,939 36.519 10.01 9.980 10.01 9.871 10.03 6,668,763 9.9582 -0.54%
1999-09-28 0 36.90 36.90 37.00 36.90 37.40 1,303,246 48,227,885 37.006 10.06 10.06 10.09 10.06 10.20 4,779,235 10.091 -0.27%
1999-09-27 0 37.00 36.80 36.90 36.60 37.30 1,211,060 44,860,764 37.043 10.09 10.03 10.06 9.980 10.17 4,441,172 10.101 -0.80%
1999-09-24 0 37.30 37.20 37.30 37.00 37.60 2,094,754 77,935,289 37.205 10.17 10.14 10.17 10.09 10.25 7,681,836 10.145 -2.36%
1999-09-23 0 38.20 37.90 38.20 37.60 38.30 1,324,500 50,056,819 37.793 10.42 10.33 10.42 10.25 10.44 4,857,177 10.306 1.33%
1999-09-22 0 37.70 37.60 37.70 37.50 38.20 1,678,400 63,581,715 37.882 10.28 10.25 10.28 10.23 10.42 6,154,991 10.330 -3.08%
1999-09-21 0 38.90 38.70 38.90 38.70 39.20 1,009,300 39,331,997 38.970 10.61 10.55 10.61 10.55 10.69 3,701,283 10.627 -0.77%
1999-09-20 0 39.20 39.10 39.20 38.00 39.50 1,208,500 46,833,733 38.754 10.69 10.66 10.69 10.36 10.77 4,431,784 10.568 1.29%
1999-09-17 0 38.70 38.70 38.80 37.80 38.80 1,903,266 73,084,975 38.400 10.55 10.55 10.58 10.31 10.58 6,979,615 10.471 -0.15%
1999-09-15 0 39.10 39.00 39.10 39.00 39.40 1,326,700 51,913,779 39.130 10.57 10.54 10.57 10.54 10.65 4,907,922 10.578 -1.26%
1999-09-14 0 39.60 39.60 39.70 39.30 39.70 1,191,998 47,133,513 39.542 10.70 10.70 10.73 10.62 10.73 4,409,613 10.689 0.51%
1999-09-13 0 39.40 39.40 39.50 39.30 40.70 2,345,677 93,237,370 39.749 10.65 10.65 10.68 10.62 11.00 8,677,471 10.745 -1.75%
1999-09-10 0 40.10 40.00 40.20 40.10 40.70 1,961,400 79,021,320 40.288 10.84 10.81 10.87 10.84 11.00 7,255,897 10.891 -0.25%
1999-09-09 0 40.20 40.00 40.20 39.80 40.30 3,215,312 128,764,435 40.047 10.87 10.81 10.87 10.76 10.89 11,894,552 10.825 0.75%
1999-09-08 0 39.90 39.80 39.90 39.60 40.20 1,472,500 58,743,620 39.894 10.79 10.76 10.79 10.70 10.87 5,447,287 10.784 -1.48%
1999-09-07 0 40.50 40.40 40.50 40.10 41.40 1,091,500 44,238,286 40.530 10.95 10.92 10.95 10.84 11.19 4,037,836 10.956 -0.49%
1999-09-06 0 40.70 40.60 40.70 40.40 41.00 1,057,000 42,806,291 40.498 11.00 10.97 11.00 10.92 11.08 3,910,209 10.947 2.26%
1999-09-03 0 39.80 39.80 40.00 39.50 40.10 908,111 36,086,088 39.738 10.76 10.76 10.81 10.68 10.84 3,359,417 10.742 -1.97%
1999-09-02 0 40.60 40.50 40.60 40.20 41.50 1,401,000 57,026,724 40.704 10.97 10.95 10.97 10.87 11.22 5,182,784 11.003 -1.69%
1999-09-01 0 41.30 41.10 41.30 40.50 41.40 850,700 34,950,872 41.085 11.16 11.11 11.16 10.95 11.19 3,147,034 11.106 2.99%
1999-08-31 0 40.10 40.00 40.80 40.00 41.20 1,517,000 61,579,820 40.593 10.84 10.81 11.03 10.81 11.14 5,611,908 10.973 -3.37%
1999-08-30 0 41.50 41.50 41.80 40.70 42.00 3,802,885 157,982,697 41.543 11.22 11.22 11.30 11.00 11.35 14,068,188 11.230 1.97%
1999-08-27 0 40.70 40.60 40.70 39.60 40.90 1,701,423 69,187,520 40.665 11.00 10.97 11.00 10.70 11.06 6,294,153 10.992 1.50%
1999-08-26 0 40.10 40.00 40.20 40.10 41.10 1,802,000 73,126,052 40.580 10.84 10.81 10.87 10.84 11.11 6,666,222 10.970 0.25%
1999-08-25 0 40.00 39.90 40.10 39.40 41.00 2,161,200 86,545,924 40.045 10.81 10.79 10.84 10.65 11.08 7,995,027 10.825 -2.44%
1999-08-24 0 41.00 41.00 41.10 40.80 41.20 2,361,500 96,634,663 40.921 11.08 11.08 11.11 11.03 11.14 8,736,006 11.062 0.00%
1999-08-23 0 41.00 40.90 41.00 40.20 41.20 3,134,954 127,980,745 40.824 11.08 11.06 11.08 10.87 11.14 11,597,280 11.035 2.24%
1999-08-20 0 40.10 40.10 40.20 39.80 40.30 4,492,060 179,824,700 40.032 10.84 10.84 10.87 10.76 10.89 16,617,685 10.821 -0.25%
1999-08-19 0 40.20 40.20 40.30 38.30 40.20 4,520,861 178,681,767 39.524 10.87 10.87 10.89 10.35 10.87 16,724,230 10.684 3.08%
1999-08-18 0 39.00 38.80 39.00 37.00 39.40 5,975,884 230,437,928 38.561 10.54 10.49 10.54 10.00 10.65 22,106,863 10.424 6.56%
1999-08-17 0 36.60 36.50 36.60 35.80 36.70 1,518,800 55,264,704 36.387 9.894 9.867 9.894 9.677 9.921 5,618,567 9.8361 1.10%
1999-08-16 0 36.20 36.10 36.20 35.60 36.30 1,332,884 47,962,200 35.984 9.786 9.758 9.786 9.623 9.813 4,930,799 9.7271 2.84%
1999-08-13 0 35.20 35.10 35.20 35.00 35.60 1,617,850 56,884,869 35.161 9.515 9.488 9.515 9.461 9.623 5,984,987 9.5046 -1.12%
1999-08-12 0 35.60 35.50 35.70 34.80 35.60 1,886,200 66,242,201 35.119 9.623 9.596 9.650 9.407 9.623 6,977,707 9.4934 5.01%
1999-08-11 0 33.90 33.90 34.00 33.70 34.90 2,329,721 79,738,765 34.227 9.164 9.164 9.191 9.110 9.434 8,618,444 9.2521 -3.14%
1999-08-10 0 35.00 34.90 35.00 34.80 37.00 2,791,634 98,937,827 35.441 9.461 9.434 9.461 9.407 10.00 10,327,220 9.5803 -5.15%
1999-08-09 0 36.90 36.90 37.00 36.60 37.20 767,780 28,303,622 36.864 9.975 9.975 10.00 9.894 10.06 2,840,284 9.9651 -1.60%
1999-08-06 0 37.50 37.50 37.60 37.10 37.90 949,100 35,593,340 37.502 10.14 10.14 10.16 10.03 10.25 3,511,049 10.138 0.54%
1999-08-05 0 37.30 37.00 37.10 37.10 38.40 1,350,600 51,006,924 37.766 10.08 10.00 10.03 10.03 10.38 4,996,337 10.209 -3.12%
1999-08-04 0 38.50 38.40 38.50 37.70 38.50 1,034,500 39,450,142 38.135 10.41 10.38 10.41 10.19 10.41 3,826,974 10.308 1.05%
1999-08-03 0 38.10 38.10 38.20 37.40 38.20 1,766,000 66,843,350 37.850 10.30 10.30 10.33 10.11 10.33 6,533,045 10.232 1.60%
1999-08-02 0 37.50 37.40 37.50 35.60 37.50 1,068,500 39,356,890 36.834 10.14 10.11 10.14 9.623 10.14 3,952,751 9.9568 3.59%
1999-07-30 0 36.20 36.00 36.30 35.60 36.40 2,781,800 100,073,035 35.974 9.786 9.731 9.813 9.623 9.840 10,290,841 9.7245 -1.09%
1999-07-29 0 36.60 36.50 36.60 36.20 37.10 1,097,000 40,199,550 36.645 9.894 9.867 9.894 9.786 10.03 4,058,183 9.9058 0.83%
1999-07-28 0 36.30 36.30 36.40 36.10 36.70 1,200,100 43,698,532 36.412 9.813 9.813 9.840 9.758 9.921 4,439,585 9.8429 0.55%
1999-07-27 0 36.10 36.10 36.20 35.40 36.20 1,486,239 53,195,923 35.792 9.758 9.758 9.786 9.569 9.786 5,498,112 9.6753 1.40%
1999-07-26 0 35.60 35.60 35.70 35.40 36.80 1,604,500 57,745,892 35.990 9.623 9.623 9.650 9.569 9.948 5,935,601 9.7287 -2.73%
1999-07-23 0 36.60 36.50 36.70 36.50 37.50 1,955,500 72,077,938 36.859 9.894 9.867 9.921 9.867 10.14 7,234,071 9.9637 -2.40%
1999-07-22 0 37.50 37.50 37.70 37.20 37.70 710,100 26,646,844 37.525 10.14 10.14 10.19 10.06 10.19 2,626,906 10.144 0.27%
1999-07-21 0 37.40 37.40 37.50 36.80 37.50 1,299,703 48,539,613 37.347 10.11 10.11 10.14 9.948 10.14 4,808,051 10.095 0.27%
1999-07-20 0 37.30 37.20 37.30 37.20 38.40 1,790,000 67,222,021 37.554 10.08 10.06 10.08 10.06 10.38 6,621,830 10.152 -0.27%
1999-07-19 0 37.40 37.20 37.50 37.30 38.20 728,500 27,478,350 37.719 10.11 10.06 10.14 10.08 10.33 2,694,974 10.196 -1.84%
1999-07-16 0 38.10 38.10 38.20 37.60 38.60 1,392,980 52,883,612 37.964 10.30 10.30 10.33 10.16 10.43 5,153,115 10.262 -1.04%
1999-07-15 0 38.50 38.50 38.60 37.90 38.60 1,383,800 52,865,431 38.203 10.41 10.41 10.43 10.25 10.43 5,119,155 10.327 1.85%
1999-07-14 0 37.80 37.70 37.90 37.70 38.80 2,539,710 96,843,734 38.132 10.22 10.19 10.25 10.19 10.49 9,395,266 10.308 -3.08%
1999-07-13 0 39.00 38.90 39.00 38.40 39.10 1,253,100 48,712,853 38.874 10.54 10.52 10.54 10.38 10.57 4,635,651 10.508 1.04%
1999-07-12 0 38.60 38.60 38.70 38.50 39.60 1,235,961 48,494,330 39.236 10.43 10.43 10.46 10.41 10.70 4,572,248 10.606 0.00%
1999-07-09 0 38.60 38.50 38.60 38.10 39.00 1,938,238 74,975,474 38.682 10.43 10.41 10.43 10.30 10.54 7,170,213 10.457 0.26%
1999-07-08 0 38.50 38.50 38.70 37.90 40.30 4,708,500 184,157,800 39.112 10.41 10.41 10.46 10.25 10.89 17,418,371 10.573 -2.04%
1999-07-07 0 39.30 39.30 39.50 39.10 40.60 3,341,043 134,094,011 40.135 10.62 10.62 10.68 10.57 10.97 12,359,674 10.849 -2.24%
1999-07-06 0 40.20 40.20 40.30 39.50 40.80 2,470,199 99,371,988 40.228 10.87 10.87 10.89 10.68 11.03 9,138,121 10.874 0.75%
1999-07-05 0 39.90 39.90 40.00 39.30 39.90 2,208,189 87,423,132 39.590 10.79 10.79 10.81 10.62 10.79 8,168,855 10.702 2.05%
1999-07-02 0 39.10 39.00 39.10 38.70 39.30 4,227,100 164,938,119 39.019 10.57 10.54 10.57 10.46 10.62 15,637,506 10.548 1.82%
1999-06-30 0 38.40 38.30 38.60 38.20 39.50 1,699,300 66,146,811 38.926 10.38 10.35 10.43 10.33 10.68 6,286,299 10.522 -0.78%
1999-06-29 0 38.70 38.70 38.90 38.60 39.40 1,808,500 70,473,879 38.968 10.46 10.46 10.52 10.43 10.65 6,690,267 10.534 0.26%
1999-06-28 0 38.60 38.60 38.80 38.40 38.90 1,273,383 49,220,389 38.653 10.43 10.43 10.49 10.38 10.52 4,710,684 10.449 1.31%
1999-06-25 0 38.10 38.20 38.50 37.80 38.70 1,944,200 74,256,658 38.194 10.30 10.33 10.41 10.22 10.46 7,192,269 10.325 -1.80%
1999-06-24 0 38.80 38.80 38.90 38.50 39.80 2,532,500 98,671,676 38.962 10.49 10.49 10.52 10.41 10.76 9,368,594 10.532 -2.02%
1999-06-23 0 39.60 39.50 39.80 39.10 40.70 3,143,764 125,133,427 39.804 10.70 10.68 10.76 10.57 11.00 11,629,871 10.760 -1.00%
1999-06-22 0 40.00 40.00 40.10 39.50 41.00 4,164,971 167,143,992 40.131 10.81 10.81 10.84 10.68 11.08 15,407,669 10.848 1.78%
1999-06-21 0 39.30 39.20 39.30 38.30 39.30 2,513,081 97,156,413 38.660 10.62 10.60 10.62 10.35 10.62 9,296,756 10.451 3.42%
1999-06-17 0 38.00 37.80 38.20 37.80 38.50 1,736,200 66,255,215 38.161 10.27 10.22 10.33 10.22 10.41 6,422,805 10.316 0.53%
1999-06-16 0 37.80 37.60 37.90 37.40 38.20 1,681,000 63,685,687 37.886 10.22 10.16 10.25 10.11 10.33 6,218,601 10.241 0.80%
1999-06-15 0 37.50 37.50 37.70 37.50 38.30 897,000 33,865,579 37.754 10.14 10.14 10.19 10.14 10.35 3,318,313 10.206 -0.79%
1999-06-14 0 37.80 37.80 38.00 37.60 38.30 1,627,000 61,656,094 37.896 10.22 10.22 10.27 10.16 10.35 6,018,836 10.244 0.53%
1999-06-11 0 37.60 37.60 37.70 37.20 37.90 1,674,655 63,064,327 37.658 10.16 10.16 10.19 10.06 10.25 6,195,128 10.180 1.35%
1999-06-10 0 37.10 37.10 37.20 36.80 37.70 3,145,000 117,199,616 37.265 10.03 10.03 10.06 9.948 10.19 11,634,443 10.074 0.27%
1999-06-09 0 37.00 36.90 37.00 36.70 37.20 3,788,706 140,356,069 37.046 10.00 9.975 10.00 9.921 10.06 14,015,735 10.014 -1.33%
1999-06-08 0 37.50 37.50 37.60 37.50 39.00 1,928,908 73,446,186 38.077 10.14 10.14 10.16 10.14 10.54 7,135,698 10.293 -2.60%
1999-06-07 0 38.50 38.50 38.60 37.20 38.60 1,537,500 58,519,094 38.061 10.41 10.41 10.43 10.06 10.43 5,687,745 10.289 3.77%
1999-06-04 0 37.10 36.80 37.10 36.50 37.20 1,331,000 49,105,708 36.894 10.03 9.948 10.03 9.867 10.06 4,923,830 9.9731 2.20%
1999-06-03 0 36.30 36.20 36.30 36.00 37.00 1,836,000 66,637,557 36.295 9.813 9.786 9.813 9.731 10.00 6,791,999 9.8112 -2.16%
1999-06-02 0 37.10 37.10 37.20 36.50 37.40 1,138,152 42,243,405 37.116 10.03 10.03 10.06 9.867 10.11 4,210,418 10.033 0.27%
1999-06-01 0 37.00 36.90 37.00 35.70 37.10 1,499,500 54,786,888 36.537 10.00 9.975 10.00 9.650 10.03 5,547,169 9.8765 3.35%
1999-05-31 0 35.80 35.80 35.90 35.60 36.80 2,978,500 106,786,319 35.852 9.677 9.677 9.704 9.623 9.948 11,018,502 9.6915 -3.24%
1999-05-28 0 37.00 36.70 37.00 36.10 37.10 2,078,700 76,217,032 36.666 10.00 9.921 10.00 9.758 10.03 7,689,831 9.9114 -0.27%
1999-05-27 0 37.10 37.00 37.10 37.00 37.70 1,765,993 65,748,755 37.230 10.03 10.00 10.03 10.00 10.19 6,533,019 10.064 -0.54%
1999-05-26 0 37.30 37.30 37.40 36.90 37.80 3,634,000 135,007,322 37.151 10.08 10.08 10.11 9.975 10.22 13,443,424 10.043 -0.80%
1999-05-25 0 37.60 37.50 37.60 36.80 38.10 3,041,500 114,651,460 37.696 10.16 10.14 10.16 9.948 10.30 11,251,561 10.190 1.08%
1999-05-24 0 37.20 37.20 37.30 36.70 39.00 4,981,500 185,789,381 37.296 10.06 10.06 10.08 9.921 10.54 18,428,293 10.082 -4.37%
1999-05-21 0 38.90 39.00 39.20 38.80 40.40 2,263,464 89,237,458 39.425 10.52 10.54 10.60 10.49 10.92 8,373,337 10.657 -3.71%
1999-05-20 0 40.40 40.30 40.40 40.20 41.50 1,139,541 46,179,519 40.525 10.92 10.89 10.92 10.87 11.22 4,215,557 10.955 -2.42%
1999-05-19 0 41.40 41.10 41.50 40.70 42.00 1,723,000 70,734,295 41.053 11.19 11.11 11.22 11.00 11.35 6,373,973 11.097 -0.96%
1999-05-18 0 41.80 41.80 42.00 41.70 42.90 1,330,000 55,766,680 41.930 11.30 11.30 11.35 11.27 11.60 4,920,130 11.334 -2.79%
1999-05-17 0 43.00 42.90 43.00 42.30 43.50 1,544,200 66,232,510 42.891 11.62 11.60 11.62 11.43 11.76 5,712,530 11.594 -2.27%
1999-05-14 0 44.00 44.00 44.10 43.30 44.10 2,978,985 130,312,805 43.744 11.89 11.89 11.92 11.70 11.92 11,020,297 11.825 2.09%
1999-05-13 0 43.10 42.90 43.20 42.80 43.90 1,749,100 75,861,346 43.372 11.65 11.60 11.68 11.57 11.87 6,470,526 11.724 -2.27%
1999-05-12 0 44.10 44.00 44.20 42.00 44.30 2,324,292 101,253,183 43.563 11.92 11.89 11.95 11.35 11.98 8,598,361 11.776 4.01%
1999-05-11 0 42.40 42.10 42.40 40.90 42.50 2,305,500 96,215,197 41.733 11.46 11.38 11.46 11.06 11.49 8,528,842 11.281 0.71%
1999-05-10 0 42.10 42.00 42.10 42.00 43.20 4,043,500 173,969,479 43.024 11.38 11.35 11.38 11.35 11.68 14,958,306 11.630 -2.32%
1999-05-07 0 43.10 43.00 43.20 43.10 44.60 5,095,399 224,842,011 44.126 11.65 11.62 11.68 11.65 12.06 18,849,644 11.928 -3.58%
1999-05-06 0 44.70 44.40 44.80 44.40 45.70 2,569,977 115,452,178 44.923 12.08 12.00 12.11 12.00 12.35 9,507,234 12.144 -0.71%
1999-05-05 0 45.60 45.50 45.70 45.60 46.60 2,543,507 116,953,060 45.981 12.17 12.14 12.20 12.17 12.44 9,530,534 12.271 -1.51%
1999-05-04 0 46.30 46.30 46.50 45.20 46.80 3,119,701 144,297,996 46.254 12.36 12.36 12.41 12.06 12.49 11,689,536 12.344 3.12%
1999-05-03 0 44.90 44.90 45.00 43.20 45.00 1,610,748 70,670,396 43.874 11.98 11.98 12.01 11.53 12.01 6,035,481 11.709 3.22%
1999-04-30 0 43.50 43.30 43.50 43.00 43.60 3,302,767 142,598,160 43.175 11.61 11.56 11.61 11.48 11.64 12,375,486 11.523 0.69%
1999-04-29 0 43.20 43.10 43.30 41.80 43.60 3,364,110 145,966,492 43.389 11.53 11.50 11.56 11.16 11.64 12,605,338 11.580 -1.14%
1999-04-28 0 43.70 43.70 43.90 43.40 45.70 2,305,770 102,411,839 44.415 11.66 11.66 11.72 11.58 12.20 8,639,733 11.854 -1.35%
1999-04-27 0 44.30 44.10 44.30 44.20 44.70 2,136,709 94,869,276 44.400 11.82 11.77 11.82 11.80 11.93 8,006,260 11.849 0.91%
1999-04-26 0 43.90 43.90 44.00 43.70 44.80 2,128,000 95,059,022 44.671 11.72 11.72 11.74 11.66 11.96 7,973,627 11.922 -0.45%
1999-04-23 0 44.10 - 44.20 44.10 46.70 3,794,960 173,143,830 45.625 11.77 - 11.80 11.77 12.46 14,219,736 12.176 -1.34%
1999-04-22 0 44.70 44.60 44.70 42.30 45.40 4,820,737 211,159,239 43.802 11.93 11.90 11.93 11.29 12.12 18,063,327 11.690 7.19%
1999-04-21 0 41.70 41.60 41.70 41.20 42.30 917,914 38,238,527 41.658 11.13 11.10 11.13 11.00 11.29 3,439,429 11.118 1.46%
1999-04-20 0 41.10 41.10 41.20 40.80 42.60 3,141,900 130,529,031 41.545 10.97 10.97 11.00 10.89 11.37 11,772,716 11.087 -0.24%
1999-04-19 0 41.20 41.10 41.20 40.80 42.80 4,984,609 207,745,200 41.677 11.00 10.97 11.00 10.89 11.42 18,677,357 11.123 0.98%
1999-04-16 0 40.80 40.60 40.80 39.40 40.90 4,094,500 164,224,846 40.109 10.89 10.84 10.89 10.52 10.92 15,342,114 10.704 3.55%
1999-04-15 0 39.40 39.10 39.60 37.90 39.70 3,165,000 123,068,463 38.884 10.52 10.43 10.57 10.11 10.60 11,859,272 10.377 0.77%
1999-04-14 0 39.10 38.90 39.00 38.90 39.60 1,583,400 62,214,330 39.292 10.43 10.38 10.41 10.38 10.57 5,933,008 10.486 -0.76%
1999-04-13 0 39.40 39.30 39.40 39.30 40.00 2,804,259 111,018,891 39.589 10.52 10.49 10.52 10.49 10.68 10,507,574 10.566 -0.25%
1999-04-12 0 39.50 39.50 39.70 38.70 39.90 3,759,469 148,269,842 39.439 10.54 10.54 10.60 10.33 10.65 14,086,751 10.525 -1.00%
1999-04-09 0 39.90 39.80 40.00 38.90 40.10 5,198,852 205,083,527 39.448 10.65 10.62 10.68 10.38 10.70 19,480,126 10.528 2.84%
1999-04-08 0 38.80 38.70 38.80 38.00 39.00 5,030,732 194,943,579 38.751 10.35 10.33 10.35 10.14 10.41 18,850,180 10.342 2.11%
1999-04-07 0 38.00 37.80 38.00 36.20 38.30 4,496,451 169,175,406 37.624 10.14 10.09 10.14 9.661 10.22 16,848,226 10.041 5.56%
1999-04-01 0 36.00 35.90 36.00 35.40 36.10 841,500 30,112,947 35.785 9.608 9.581 9.608 9.448 9.634 3,153,105 9.5503 0.00%
1999-03-31 0 36.00 36.00 36.10 35.90 36.20 2,126,000 76,607,043 36.033 9.608 9.608 9.634 9.581 9.661 7,966,133 9.6166 0.00%
1999-03-30 0 36.00 35.90 36.10 34.90 36.10 3,851,800 137,450,155 35.685 9.608 9.581 9.634 9.314 9.634 14,432,715 9.5235 3.45%
1999-03-29 0 34.80 34.80 35.00 34.70 35.40 1,643,661 57,559,808 35.019 9.287 9.287 9.341 9.261 9.448 6,158,807 9.3459 -1.97%
1999-03-26 0 35.50 35.40 35.50 35.10 35.80 1,598,400 56,573,489 35.394 9.474 9.448 9.474 9.367 9.554 5,989,213 9.4459 0.28%
1999-03-25 0 35.40 35.40 35.50 35.30 36.60 1,582,500 56,767,537 35.872 9.448 9.448 9.474 9.421 9.768 5,929,636 9.5735 -2.21%
1999-03-24 0 36.20 35.90 36.20 35.10 36.30 2,832,000 101,032,619 35.675 9.661 9.581 9.661 9.367 9.688 10,611,519 9.5210 -0.55%
1999-03-23 0 36.40 36.10 36.50 35.40 36.50 2,862,100 102,706,690 35.885 9.714 9.634 9.741 9.448 9.741 10,724,304 9.5770 2.25%
1999-03-22 0 35.60 35.50 35.70 34.30 35.70 2,609,300 91,997,042 35.257 9.501 9.474 9.528 9.154 9.528 9,777,061 9.4095 3.19%
1999-03-19 0 34.50 34.40 34.50 33.80 34.60 1,601,000 54,917,254 34.302 9.207 9.181 9.207 9.021 9.234 5,998,956 9.1545 3.29%
1999-03-18 0 33.40 33.40 33.80 33.00 34.30 2,683,000 91,076,733 33.946 8.914 8.914 9.021 8.807 9.154 10,053,215 9.0595 -3.47%
1999-03-17 0 34.60 34.30 34.60 34.30 35.00 1,934,500 67,060,650 34.666 9.234 9.154 9.234 9.154 9.341 7,248,582 9.2516 0.58%
1999-03-16 0 34.40 34.30 34.40 33.80 34.80 3,336,000 114,488,003 34.319 9.181 9.154 9.181 9.021 9.287 12,500,010 9.1590 2.99%
1999-03-15 0 33.40 33.40 33.60 33.30 35.40 4,567,190 155,702,683 34.092 8.914 8.914 8.967 8.887 9.448 17,113,286 9.0984 -6.44%
1999-03-12 0 35.70 35.60 35.70 35.50 36.70 3,128,000 113,087,930 36.153 9.528 9.501 9.528 9.474 9.794 11,720,633 9.6486 0.28%
1999-03-11 0 35.60 35.50 35.70 35.40 36.10 1,827,616 65,295,725 35.727 9.501 9.474 9.528 9.448 9.634 6,848,087 9.5349 0.00%
1999-03-10 0 35.60 35.50 35.60 35.00 35.60 1,641,391 58,046,718 35.364 9.501 9.474 9.501 9.341 9.501 6,150,301 9.4380 1.71%
1999-03-09 0 35.00 34.90 35.00 34.70 35.30 2,135,964 74,676,210 34.961 9.341 9.314 9.341 9.261 9.421 8,003,469 9.3305 1.45%
1999-03-08 0 34.50 34.50 34.60 34.20 35.30 2,773,540 96,313,921 34.726 9.207 9.207 9.234 9.127 9.421 10,392,469 9.2677 1.17%
1999-03-05 0 34.10 34.00 34.10 33.40 34.10 1,663,600 56,381,461 33.891 9.101 9.074 9.101 8.914 9.101 6,233,518 9.0449 0.59%
1999-03-04 0 33.90 33.80 33.90 32.80 33.90 1,618,500 53,964,981 33.343 9.047 9.021 9.047 8.754 9.047 6,064,528 8.8985 2.42%
1999-03-03 0 33.10 33.10 33.20 33.00 34.00 1,702,500 57,262,509 33.634 8.834 8.834 8.860 8.807 9.074 6,379,277 8.9763 -0.90%
1999-03-02 0 33.40 33.20 33.40 32.80 34.40 2,396,000 80,837,035 33.738 8.914 8.860 8.914 8.754 9.181 8,977,825 9.0041 0.30%
1999-03-01 0 33.30 33.20 33.30 31.70 33.40 2,716,981 88,873,293 32.710 8.887 8.860 8.887 8.460 8.914 10,180,542 8.7297 5.05%
1999-02-26 0 31.70 31.50 31.60 31.30 32.00 1,322,700 41,807,090 31.607 8.460 8.407 8.433 8.353 8.540 4,956,164 8.4354 1.28%
1999-02-25 0 31.30 31.30 31.40 30.90 31.40 941,000 29,274,950 31.110 8.353 8.353 8.380 8.247 8.380 3,525,932 8.3028 0.00%
1999-02-24 0 31.30 31.30 31.40 30.20 31.50 2,278,500 70,927,969 31.129 8.353 8.353 8.380 8.060 8.407 8,537,552 8.3078 1.29%
1999-02-23 0 30.90 30.70 30.80 30.70 31.20 1,071,000 33,035,600 30.846 8.247 8.193 8.220 8.193 8.327 4,013,043 8.2321 1.98%
1999-02-22 0 30.30 30.30 30.50 29.90 30.80 887,863 27,075,047 30.495 8.086 8.086 8.140 7.980 8.220 3,326,827 8.1384 0.00%
1999-02-19 0 30.30 30.30 30.40 30.20 31.60 1,418,000 43,359,200 30.578 8.086 8.086 8.113 8.060 8.433 5,313,254 8.1606 -4.11%
1999-02-15 0 31.60 31.60 31.80 30.90 31.90 1,036,807 32,529,134 31.374 8.433 8.433 8.487 8.247 8.513 3,884,921 8.3732 0.96%
1999-02-12 0 31.30 31.20 31.30 30.60 31.40 1,406,000 43,466,548 30.915 8.353 8.327 8.353 8.167 8.380 5,268,290 8.2506 3.30%
1999-02-11 0 30.30 30.30 30.40 30.10 30.70 1,212,000 36,852,036 30.406 8.086 8.086 8.113 8.033 8.193 4,541,371 8.1147 0.66%
1999-02-10 0 30.10 30.00 30.10 29.80 30.70 2,349,500 70,754,255 30.115 8.033 8.006 8.033 7.953 8.193 8,803,589 8.0370 -2.59%
1999-02-09 0 30.90 30.80 30.90 30.60 31.20 1,833,500 56,571,890 30.855 8.247 8.220 8.247 8.167 8.327 6,870,134 8.2345 -1.59%
1999-02-08 0 31.40 31.30 31.50 31.00 32.20 701,500 22,277,611 31.757 8.380 8.353 8.407 8.273 8.594 2,628,524 8.4753 -1.57%
1999-02-05 0 31.90 31.90 32.20 31.90 33.00 2,017,910 64,973,822 32.199 8.513 8.513 8.594 8.513 8.807 7,561,120 8.5931 -4.20%
1999-02-04 0 33.30 33.20 33.40 33.10 33.40 619,600 20,597,876 33.244 8.887 8.860 8.914 8.834 8.914 2,321,645 8.8721 -0.30%
1999-02-03 0 33.40 33.20 33.50 32.90 34.00 1,096,500 36,591,405 33.371 8.914 8.860 8.940 8.780 9.074 4,108,591 8.9061 -1.18%
1999-02-02 0 33.80 33.50 33.80 33.20 33.90 1,422,900 47,831,991 33.616 9.021 8.940 9.021 8.860 9.047 5,331,614 8.9714 0.60%
1999-02-01 0 33.60 33.50 33.60 32.40 33.90 1,747,950 57,967,118 33.163 8.967 8.940 8.967 8.647 9.047 6,549,578 8.8505 1.51%
1999-01-29 0 33.10 33.10 33.20 32.30 33.20 1,252,000 41,194,836 32.903 8.834 8.834 8.860 8.620 8.860 4,691,251 8.7812 1.53%
1999-01-28 0 32.60 32.50 32.60 32.30 33.50 2,233,450 73,172,080 32.762 8.700 8.674 8.700 8.620 8.940 8,368,749 8.7435 -3.26%
1999-01-27 0 33.70 33.70 33.80 33.20 34.00 1,528,750 51,283,357 33.546 8.994 8.994 9.021 8.860 9.074 5,728,234 8.9527 1.51%
1999-01-26 0 33.20 33.10 33.20 32.50 33.70 1,774,500 58,716,859 33.089 8.860 8.834 8.860 8.674 8.994 6,649,061 8.8308 0.61%
1999-01-25 0 33.00 32.90 33.00 31.80 33.00 2,517,000 82,433,653 32.751 8.807 8.780 8.807 8.487 8.807 9,431,213 8.7405 -1.20%
1999-01-22 0 33.40 33.30 33.40 33.20 35.00 4,712,140 159,520,709 33.853 8.914 8.887 8.914 8.860 9.341 17,656,414 9.0347 -4.84%
1999-01-21 0 35.10 35.10 35.20 35.10 37.20 3,566,720 127,700,143 35.803 9.367 9.367 9.394 9.367 9.928 13,364,519 9.5552 -6.15%
1999-01-20 0 37.40 37.40 37.50 36.80 37.50 1,630,600 60,625,985 37.180 9.981 9.981 10.01 9.821 10.01 6,109,867 9.9226 -0.27%
1999-01-19 0 37.50 37.50 37.60 37.50 38.30 1,418,500 53,561,277 37.759 10.01 10.01 10.03 10.01 10.22 5,315,127 10.077 -1.57%
1999-01-18 0 38.10 38.10 38.20 38.10 38.60 1,436,500 54,949,510 38.252 10.17 10.17 10.19 10.17 10.30 5,382,573 10.209 0.26%
1999-01-15 0 38.00 37.90 38.00 37.20 38.10 1,655,500 62,532,474 37.773 10.14 10.11 10.14 9.928 10.17 6,203,167 10.081 -0.52%
1999-01-14 0 38.20 38.20 38.40 36.90 38.60 4,763,600 180,769,343 37.948 10.19 10.19 10.25 9.848 10.30 17,849,235 10.128 -1.04%
1999-01-13 0 38.60 38.60 38.70 38.20 39.50 5,440,820 210,345,598 38.661 10.30 10.30 10.33 10.19 10.54 20,386,782 10.318 -0.77%
1999-01-12 0 38.90 38.80 38.90 37.20 39.00 2,572,141 97,356,028 37.850 10.38 10.35 10.38 9.928 10.41 9,637,826 10.101 3.46%
1999-01-11 0 37.60 37.30 37.60 37.00 38.00 2,037,346 76,314,786 37.458 10.03 9.955 10.03 9.875 10.14 7,633,946 9.9968 0.27%
1999-01-08 0 37.50 37.40 37.50 37.20 38.00 5,176,790 194,966,678 37.662 10.01 9.981 10.01 9.928 10.14 19,397,460 10.051 0.81%
1999-01-07 0 37.20 37.20 37.30 36.00 37.60 5,604,866 206,419,249 36.829 9.928 9.928 9.955 9.608 10.03 21,001,463 9.8288 5.68%
1999-01-06 0 35.20 35.20 35.30 34.60 35.40 1,235,600 43,258,236 35.010 9.394 9.394 9.421 9.234 9.448 4,629,800 9.3434 2.33%
1999-01-05 0 34.40 34.50 34.60 33.60 34.90 1,400,000 47,796,250 34.140 9.181 9.207 9.234 8.967 9.314 5,245,808 9.1113 1.18%
1999-01-04 0 34.00 33.80 34.00 33.70 34.20 749,100 25,444,488 33.967 9.074 9.021 9.074 8.994 9.127 2,806,882 9.0650 -2.02%
1998-12-31 0 34.70 34.70 34.80 34.70 35.00 812,870 28,350,779 34.877 9.261 9.261 9.287 9.261 9.341 3,045,828 9.3081 -1.42%
1998-12-30 0 35.20 35.10 35.30 35.10 35.90 470,500 16,578,669 35.236 9.394 9.367 9.421 9.367 9.581 1,762,966 9.4039 -1.40%
1998-12-29 0 35.70 35.60 35.70 35.50 35.80 356,000 12,678,350 35.613 9.528 9.501 9.528 9.474 9.554 1,333,934 9.5045 0.28%
1998-12-28 0 35.60 35.50 35.60 35.30 35.60 376,500 13,351,622 35.462 9.501 9.474 9.501 9.421 9.501 1,410,748 9.4642 -0.28%
1998-12-24 0 35.70 35.60 35.70 35.40 35.80 271,500 9,689,347 35.688 9.528 9.501 9.528 9.448 9.554 1,017,312 9.5245 0.56%
1998-12-23 0 35.50 35.50 35.70 35.10 35.60 803,000 28,413,646 35.384 9.474 9.474 9.528 9.367 9.501 3,008,845 9.4434 -1.11%
1998-12-22 0 35.90 35.80 36.00 35.60 36.00 1,031,500 37,119,704 35.986 9.581 9.554 9.608 9.501 9.608 3,865,036 9.6040 -0.28%
1998-12-21 0 36.00 36.10 36.20 35.80 36.60 1,769,048 63,843,583 36.089 9.608 9.634 9.661 9.554 9.768 6,628,632 9.6315 -0.28%
1998-12-18 0 36.10 35.90 36.00 35.50 36.10 1,989,334 71,177,753 35.780 9.634 9.581 9.608 9.474 9.634 7,454,045 9.5489 1.69%
1998-12-17 0 35.50 35.50 35.60 34.70 35.50 954,060 33,576,986 35.194 9.474 9.474 9.501 9.261 9.474 3,574,868 9.3925 1.14%
1998-12-16 0 35.10 35.00 35.10 35.00 36.00 1,283,054 45,284,880 35.295 9.367 9.341 9.367 9.341 9.608 4,807,610 9.4194 -1.40%
1998-12-15 0 35.60 35.60 35.70 34.80 35.60 1,073,500 37,758,942 35.174 9.501 9.501 9.528 9.287 9.501 4,022,410 9.3871 2.30%
1998-12-14 0 34.80 34.70 34.90 34.40 35.20 859,554 29,914,176 34.802 9.287 9.261 9.314 9.181 9.394 3,220,753 9.2879 -1.14%
1998-12-11 0 35.20 35.20 35.30 35.00 35.80 2,157,000 76,499,119 35.466 9.394 9.394 9.421 9.341 9.554 8,082,291 9.4650 -4.09%
1998-12-10 0 36.70 36.70 36.80 36.10 37.30 3,272,201 120,121,178 36.710 9.794 9.794 9.821 9.634 9.955 12,260,955 9.7970 1.38%
1998-12-09 0 36.20 36.20 36.30 35.20 36.30 2,324,600 83,167,485 35.777 9.661 9.661 9.688 9.394 9.688 8,710,289 9.5482 1.97%
1998-12-08 0 35.50 35.30 35.40 35.30 36.20 1,881,000 67,439,140 35.853 9.474 9.421 9.448 9.421 9.661 7,048,117 9.5684 -2.20%
1998-12-07 0 36.30 36.20 36.30 35.90 36.90 3,019,000 108,629,603 35.982 9.688 9.661 9.688 9.581 9.848 11,312,209 9.6029 2.83%
1998-12-04 0 35.30 35.30 35.40 34.40 35.50 1,827,910 64,192,116 35.118 9.421 9.421 9.448 9.181 9.474 6,849,189 9.3722 0.00%
1998-12-03 0 35.30 35.10 35.30 33.70 35.90 1,597,406 55,523,373 34.758 9.421 9.367 9.421 8.994 9.581 5,985,489 9.2763 1.73%
1998-12-02 0 34.70 34.70 34.90 33.60 34.90 3,416,767 118,007,078 34.538 9.261 9.261 9.314 8.967 9.314 12,802,644 9.2174 3.89%
1998-12-01 0 33.40 33.30 33.40 33.30 34.40 4,174,500 140,751,238 33.717 8.914 8.887 8.914 8.887 9.181 15,641,874 8.9984 -4.84%
1998-11-30 0 35.10 35.00 35.10 35.00 36.40 2,639,000 93,857,987 35.566 9.367 9.341 9.367 9.341 9.714 9,888,347 9.4918 -3.84%
1998-11-27 0 36.50 36.40 36.50 36.30 36.90 2,622,150 95,838,575 36.550 9.741 9.714 9.741 9.688 9.848 9,825,210 9.7544 -0.54%
1998-11-26 0 36.70 36.60 36.70 36.20 37.30 2,712,111 99,936,313 36.848 9.794 9.768 9.794 9.661 9.955 10,162,295 9.8340 0.27%
1998-11-25 0 36.60 36.60 36.70 36.40 38.20 7,521,720 282,227,820 37.522 9.768 9.768 9.794 9.714 10.19 28,183,925 10.014 -3.94%
1998-11-24 0 38.10 38.00 38.20 36.00 38.20 15,931,095 592,182,912 37.172 10.17 10.14 10.19 9.608 10.19 59,693,899 9.9203 7.63%
1998-11-23 0 35.40 35.30 35.40 34.60 35.50 5,450,500 191,449,086 35.125 9.448 9.421 9.448 9.234 9.474 20,423,053 9.3742 1.14%
1998-11-20 0 35.00 34.90 35.00 34.90 36.20 3,999,005 141,890,577 35.481 9.341 9.314 9.341 9.314 9.661 14,984,293 9.4693 -1.41%
1998-11-19 0 35.50 35.40 35.60 35.20 36.00 3,571,500 126,996,824 35.558 9.474 9.448 9.501 9.394 9.608 13,382,430 9.4898 -0.56%
1998-11-18 0 35.70 35.60 35.80 35.70 36.40 5,439,258 195,782,603 35.994 9.528 9.501 9.554 9.528 9.714 20,380,929 9.6062 0.56%
1998-11-17 0 35.50 35.50 35.60 35.40 36.70 4,624,800 165,106,741 35.700 9.474 9.474 9.501 9.448 9.794 17,329,150 9.5277 -2.47%
1998-11-16 0 36.40 36.30 36.40 35.50 36.60 7,342,000 265,649,252 36.182 9.714 9.688 9.714 9.474 9.768 27,510,514 9.6563 2.54%
1998-11-13 0 35.50 35.40 35.50 35.20 36.20 4,196,784 150,025,856 35.748 9.474 9.448 9.474 9.394 9.661 15,725,372 9.5404 0.28%
1998-11-12 0 35.40 35.00 35.30 35.00 36.70 7,874,733 282,066,549 35.819 9.448 9.341 9.421 9.341 9.794 29,506,667 9.5594 -3.01%
1998-11-11 0 36.50 36.50 36.60 33.70 36.60 7,652,000 268,227,218 35.053 9.741 9.741 9.768 8.994 9.768 28,672,085 9.3550 7.67%
1998-11-10 0 33.90 33.80 33.90 32.70 34.20 3,564,106 119,961,007 33.658 9.047 9.021 9.047 8.727 9.127 13,354,724 8.9827 2.42%
1998-11-09 0 33.10 33.00 33.10 33.00 35.10 5,915,500 201,582,885 34.077 8.834 8.807 8.834 8.807 9.367 22,165,410 9.0945 -6.23%
1998-11-06 0 35.30 35.20 35.30 35.10 36.90 7,288,821 262,028,874 35.949 9.421 9.394 9.421 9.367 9.848 27,311,252 9.5942 -4.08%
1998-11-05 0 36.80 36.80 37.00 36.70 38.50 3,602,129 135,989,936 37.753 9.821 9.821 9.875 9.794 10.27 13,497,197 10.075 -4.42%
1998-11-04 0 38.50 38.40 38.50 38.30 39.70 4,211,006 164,116,229 38.973 10.27 10.25 10.27 10.22 10.60 15,778,662 10.401 -2.28%
1998-11-03 0 39.40 39.30 39.40 39.30 40.50 3,450,600 137,060,310 39.721 10.52 10.49 10.52 10.49 10.81 12,929,417 10.601 -1.25%
1998-11-02 0 39.90 39.90 40.00 39.40 41.50 3,819,100 153,670,968 40.237 10.65 10.65 10.68 10.52 11.08 14,310,188 10.739 -2.92%
1998-10-30 0 41.10 41.00 41.20 38.00 42.20 7,502,129 303,505,498 40.456 10.97 10.94 11.00 10.14 11.26 28,110,518 10.797 8.73%
1998-10-29 0 37.80 37.80 37.90 34.20 38.30 5,265,570 189,093,507 35.911 10.09 10.09 10.11 9.127 10.22 19,730,119 9.5840 9.25%
1998-10-27 0 34.60 34.60 34.70 32.40 34.70 2,980,401 101,250,861 33.972 9.234 9.234 9.261 8.647 9.261 11,167,579 9.0665 6.13%
1998-10-26 0 32.60 32.50 32.60 32.60 33.30 1,397,500 45,999,144 32.915 8.700 8.674 8.700 8.700 8.887 5,236,440 8.7844 -1.21%
1998-10-23 0 33.00 32.80 33.00 31.90 33.00 3,465,840 112,846,389 32.560 8.807 8.754 8.807 8.513 8.807 12,986,521 8.6895 -0.90%
1998-10-22 0 33.30 33.30 33.40 32.10 33.30 4,857,376 159,475,044 32.832 8.887 8.887 8.914 8.567 8.887 18,200,614 8.7621 2.78%
1998-10-21 0 32.40 32.20 32.40 32.00 33.20 2,459,124 80,139,262 32.589 8.647 8.594 8.647 8.540 8.860 9,214,351 8.6972 2.21%
1998-10-20 0 31.70 31.60 31.70 31.00 32.40 3,310,431 105,608,302 31.902 8.460 8.433 8.460 8.273 8.647 12,404,203 8.5139 2.26%
1998-10-19 0 31.00 31.00 31.10 30.80 33.60 7,466,330 236,393,820 31.661 8.273 8.273 8.300 8.220 8.967 27,976,379 8.4498 -7.74%
1998-10-16 0 33.60 33.50 33.60 28.20 34.80 12,622,862 400,249,934 31.708 8.967 8.940 8.967 7.526 9.287 47,297,932 8.4623 26.79%
1998-10-15 0 26.50 26.65 26.75 26.05 27.10 2,326,888 62,107,040 26.691 7.072 7.112 7.139 6.952 7.232 8,718,862 7.1233 0.95%
1998-10-14 0 26.25 26.25 26.35 26.15 27.80 3,471,100 94,010,004 27.084 7.006 7.006 7.032 6.979 7.419 13,006,230 7.2281 -4.55%
1998-10-13 0 27.50 27.40 27.45 27.40 28.20 3,931,963 108,449,775 27.582 7.339 7.313 7.326 7.313 7.526 14,733,087 7.3610 -0.36%
1998-10-12 0 27.60 27.60 27.80 26.60 29.05 7,413,140 206,772,870 27.893 7.366 7.366 7.419 7.099 7.753 27,777,075 7.4440 0.91%
1998-10-09 0 27.35 27.35 27.40 25.20 27.45 7,571,807 201,099,917 26.559 7.299 7.299 7.313 6.725 7.326 28,371,602 7.0881 11.41%
1998-10-08 0 24.55 24.50 24.65 24.35 25.40 3,856,000 95,857,331 24.859 6.552 6.539 6.579 6.499 6.779 14,448,453 6.6344 0.20%
1998-10-07 0 24.50 24.45 24.50 24.10 24.65 3,316,253 80,700,827 24.335 6.539 6.525 6.539 6.432 6.579 12,426,018 6.4945 1.03%
1998-10-05 0 24.25 24.20 24.25 23.45 24.60 1,183,000 28,488,328 24.081 6.472 6.458 6.472 6.258 6.565 4,432,707 6.4268 -0.61%
1998-09-30 0 24.40 24.40 24.45 23.90 24.60 559,816 13,543,118 24.192 6.512 6.512 6.525 6.378 6.565 2,097,634 6.4564 1.24%
1998-09-29 0 24.10 24.10 24.55 24.10 25.20 2,253,004 55,069,634 24.443 6.432 6.432 6.552 6.432 6.725 8,442,018 6.5233 -2.82%
1998-09-28 0 24.80 24.70 24.80 23.40 25.05 2,952,374 71,798,010 24.319 6.619 6.592 6.619 6.245 6.685 11,062,561 6.4902 7.59%
1998-09-25 0 23.05 23.05 23.15 22.85 23.80 2,618,745 60,610,684 23.145 6.152 6.152 6.178 6.098 6.352 9,812,452 6.1769 -4.36%
1998-09-24 0 24.10 24.15 24.20 23.05 24.15 4,384,000 103,768,792 23.670 6.432 6.445 6.458 6.152 6.445 16,426,872 6.3170 7.35%
1998-09-23 0 22.45 22.35 22.45 21.60 22.45 1,818,997 40,178,197 22.088 5.991 5.965 5.991 5.765 5.991 6,815,792 5.8949 3.70%
1998-09-22 0 21.65 21.60 21.65 21.60 22.40 2,354,000 51,769,228 21.992 5.778 5.765 5.778 5.765 5.978 8,820,451 5.8692 -1.14%
1998-09-21 0 21.90 21.95 22.00 21.60 22.00 1,547,360 33,800,930 21.844 5.845 5.858 5.871 5.765 5.871 5,797,966 5.8298 -0.45%
1998-09-18 0 22.00 22.00 22.05 21.70 22.20 2,252,176 49,522,518 21.989 5.871 5.871 5.885 5.791 5.925 8,438,916 5.8684 -3.51%
1998-09-17 0 22.80 22.80 22.85 22.75 23.15 1,806,980 41,509,391 22.972 6.085 6.085 6.098 6.072 6.178 6,770,764 6.1307 -1.51%
1998-09-16 0 23.15 23.10 23.15 23.00 23.40 1,173,500 27,246,690 23.218 6.178 6.165 6.178 6.138 6.245 4,397,111 6.1965 1.09%
1998-09-15 0 22.90 22.85 22.90 22.80 23.40 1,451,000 33,474,513 23.070 6.112 6.098 6.112 6.085 6.245 5,436,905 6.1569 0.44%
1998-09-14 0 22.80 22.75 22.90 21.60 22.90 2,470,630 54,077,545 21.888 6.085 6.072 6.112 5.765 6.112 9,257,464 5.8415 4.11%
1998-09-11 0 21.90 21.90 21.95 21.00 21.90 2,453,663 52,509,084 21.400 5.845 5.845 5.858 5.604 5.845 9,193,888 5.7113 -1.57%
1998-09-10 0 22.25 22.20 22.25 22.10 22.90 1,961,500 44,174,848 22.521 5.938 5.925 5.938 5.898 6.112 7,349,751 6.0104 -2.15%
1998-09-09 0 23.00 22.95 23.00 22.80 24.10 3,498,059 81,130,459 23.193 6.069 6.056 6.069 6.016 6.359 13,257,109 6.1198 -3.77%
1998-09-08 0 23.90 23.90 23.95 23.70 24.50 5,549,700 133,239,010 24.008 6.306 6.306 6.320 6.254 6.465 21,032,515 6.3349 2.58%
1998-09-07 0 23.30 23.05 23.10 21.50 23.65 4,793,700 108,261,060 22.584 6.148 6.082 6.095 5.673 6.240 18,167,390 5.9591 10.95%
1998-09-04 0 21.00 21.00 21.10 20.30 21.15 5,607,194 116,801,502 20.831 5.541 5.541 5.568 5.356 5.581 21,250,408 5.4964 -0.24%
1998-09-03 0 21.05 21.00 21.05 20.85 21.50 6,026,638 128,162,867 21.266 5.554 5.541 5.554 5.502 5.673 22,840,037 5.6113 -2.55%
1998-09-02 0 21.60 21.55 21.65 21.55 22.10 3,218,550 69,911,098 21.721 5.699 5.686 5.713 5.686 5.831 12,197,812 5.7314 0.47%
1998-09-01 0 21.50 21.50 21.55 20.80 22.10 4,109,680 88,671,741 21.576 5.673 5.673 5.686 5.488 5.831 15,575,059 5.6932 -3.80%
1998-08-31 0 22.35 22.40 22.50 22.00 22.80 2,694,119 60,340,936 22.397 5.897 5.911 5.937 5.805 6.016 10,210,299 5.9098 -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 6.333 6.333 6.346 6.333 6.425 296,749,900 6.3332 -1.44%
1998-08-27 0 24.35 24.35 24.40 24.25 24.40 25,563,593 621,468,303 24.311 6.425 6.425 6.438 6.399 6.438 96,882,110 6.4147 0.41%
1998-08-26 0 24.25 24.25 24.30 23.50 24.25 7,812,365 187,778,217 24.036 6.399 6.399 6.412 6.201 6.399 29,607,669 6.3422 1.04%
1998-08-25 0 24.00 24.00 24.05 23.70 24.10 6,318,756 150,258,983 23.780 6.333 6.333 6.346 6.254 6.359 23,947,119 6.2746 1.27%
1998-08-24 0 23.70 23.70 23.75 22.05 23.70 3,287,408 74,960,732 22.802 6.254 6.254 6.267 5.818 6.254 12,458,774 6.0167 6.04%
1998-08-21 0 22.35 22.30 22.40 22.20 23.70 2,934,855 67,000,235 22.829 5.897 5.884 5.911 5.858 6.254 11,122,652 6.0238 -6.09%
1998-08-20 0 23.80 23.60 23.80 22.55 24.10 2,708,620 63,673,857 23.508 6.280 6.227 6.280 5.950 6.359 10,265,256 6.2029 5.54%
1998-08-19 0 22.55 22.60 22.70 22.20 23.25 3,041,143 68,749,421 22.606 5.950 5.963 5.990 5.858 6.135 11,525,467 5.9650 2.97%
1998-08-18 0 21.90 21.90 21.95 21.50 22.05 3,539,163 77,315,491 21.846 5.779 5.779 5.792 5.673 5.818 13,412,887 5.7643 1.86%
1998-08-14 0 21.50 21.50 21.55 19.95 21.70 4,669,434 97,079,371 20.790 5.673 5.673 5.686 5.264 5.726 17,696,441 5.4858 7.50%
1998-08-13 0 20.00 19.95 20.00 19.60 21.00 3,929,602 79,769,278 20.300 5.277 5.264 5.277 5.172 5.541 14,892,591 5.3563 -4.99%
1998-08-12 0 21.05 21.05 21.10 21.00 21.45 3,407,938 72,438,317 21.256 5.554 5.554 5.568 5.541 5.660 12,915,564 5.6086 -1.41%
1998-08-11 0 21.35 21.35 21.45 20.80 23.00 2,060,413 44,535,730 21.615 5.633 5.633 5.660 5.488 6.069 7,808,650 5.7034 -7.17%
1998-08-10 0 23.00 22.85 23.00 22.85 23.35 3,545,500 81,917,670 23.105 6.069 6.029 6.069 6.029 6.161 13,436,903 6.0965 -2.13%
1998-08-07 0 23.50 23.50 23.55 23.40 24.25 5,170,596 122,951,219 23.779 6.201 6.201 6.214 6.174 6.399 19,595,768 6.2744 -3.69%
1998-08-06 0 24.40 24.30 24.45 24.30 26.30 4,324,060 108,947,260 25.196 6.438 6.412 6.451 6.412 6.940 16,387,526 6.6482 -4.87%
1998-08-05 0 25.65 25.30 25.65 24.70 25.90 3,418,249 86,417,430 25.281 6.768 6.676 6.768 6.517 6.834 12,954,641 6.6708 2.60%
1998-08-04 0 25.00 24.95 25.00 24.30 25.50 5,063,700 126,392,031 24.960 6.597 6.583 6.597 6.412 6.729 19,190,649 6.5861 2.46%
1998-08-03 0 24.40 24.40 24.60 24.00 24.60 2,524,000 61,710,163 24.449 6.438 6.438 6.491 6.333 6.491 9,565,574 6.4513 -1.81%
1998-07-31 0 24.85 24.90 25.00 24.30 26.35 3,552,805 89,380,014 25.158 6.557 6.570 6.597 6.412 6.953 13,464,588 6.6382 -5.33%
1998-07-30 0 26.25 26.25 26.50 25.65 26.35 2,157,000 55,874,216 25.904 6.926 6.926 6.992 6.768 6.953 8,174,700 6.8350 0.96%
1998-07-29 0 26.00 25.85 26.00 25.60 26.15 1,866,500 48,375,119 25.918 6.860 6.821 6.860 6.755 6.900 7,073,750 6.8387 -0.38%
1998-07-28 0 26.10 26.10 26.15 25.80 27.00 3,806,569 99,946,440 26.256 6.887 6.887 6.900 6.808 7.124 14,426,315 6.9281 -2.61%
1998-07-27 0 26.80 26.70 27.90 26.65 28.00 2,479,500 67,953,815 27.406 7.072 7.045 7.362 7.032 7.388 9,396,926 7.2315 -4.29%
1998-07-24 0 28.00 28.00 28.20 27.70 28.35 3,772,500 105,938,055 28.082 7.388 7.388 7.441 7.309 7.481 14,297,198 7.4097 -0.71%
1998-07-23 0 28.20 28.15 28.20 28.00 28.75 2,548,022 72,406,565 28.417 7.441 7.428 7.441 7.388 7.586 9,656,614 7.4981 -2.42%
1998-07-22 0 28.90 28.85 28.90 28.90 29.55 6,026,015 176,354,947 29.266 7.626 7.612 7.626 7.626 7.797 22,837,676 7.7221 -2.20%
1998-07-21 0 29.55 29.50 29.55 29.35 29.80 1,948,042 57,664,964 29.601 7.797 7.784 7.797 7.744 7.863 7,382,781 7.8107 -0.17%
1998-07-20 0 29.60 29.50 29.75 29.50 29.85 1,826,210 54,273,125 29.719 7.810 7.784 7.850 7.784 7.876 6,921,057 7.8417 -0.50%
1998-07-17 0 29.75 29.75 30.10 29.75 30.50 2,454,181 73,767,727 30.058 7.850 7.850 7.942 7.850 8.048 9,300,971 7.9312 0.17%
1998-07-16 0 29.70 29.70 29.80 29.55 30.70 2,115,466 63,498,150 30.016 7.837 7.837 7.863 7.797 8.101 8,017,293 7.9201 -0.83%
1998-07-15 0 29.95 30.00 30.10 28.55 30.70 2,795,731 83,380,227 29.824 7.903 7.916 7.942 7.533 8.101 10,595,393 7.8695 6.02%
1998-07-14 0 28.25 28.05 28.40 27.70 28.45 1,796,405 50,421,869 28.068 7.454 7.401 7.494 7.309 7.507 6,808,100 7.4062 3.48%
1998-07-13 0 27.30 27.20 27.30 26.50 27.30 2,624,800 70,825,890 26.983 7.203 7.177 7.203 6.992 7.203 9,947,591 7.1199 -0.36%
1998-07-10 0 27.40 27.30 27.40 27.30 29.00 2,274,220 63,575,375 27.955 7.230 7.203 7.230 7.203 7.652 8,618,946 7.3762 -4.70%
1998-07-09 0 28.75 28.65 28.75 28.15 28.95 3,433,136 98,640,158 28.732 7.586 7.560 7.586 7.428 7.639 13,011,061 7.5813 2.13%
1998-07-08 0 28.15 28.10 28.15 27.70 28.50 1,904,692 53,769,027 28.230 7.428 7.415 7.428 7.309 7.520 7,218,492 7.4488 2.18%
1998-07-07 0 27.55 27.40 27.95 27.50 29.20 3,771,996 107,759,287 28.568 7.269 7.230 7.375 7.256 7.705 14,295,288 7.5381 -5.49%
1998-07-06 0 29.15 29.10 29.15 28.90 29.60 2,167,008 63,292,106 29.207 7.692 7.678 7.692 7.626 7.810 8,212,629 7.7067 -1.52%
1998-07-03 0 29.60 29.60 29.70 29.40 30.30 2,523,400 75,164,794 29.787 7.810 7.810 7.837 7.758 7.995 9,563,300 7.8597 -1.33%
1998-07-02 0 30.00 29.90 30.00 29.40 31.10 6,033,148 183,302,551 30.383 7.916 7.890 7.916 7.758 8.206 22,864,709 8.0168 2.56%
1998-06-30 0 29.25 29.20 29.25 28.90 29.50 4,067,500 118,728,474 29.190 7.718 7.705 7.718 7.626 7.784 15,415,203 7.7020 1.04%
1998-06-29 0 28.95 28.90 28.95 28.65 29.65 3,545,554 102,968,855 29.042 7.639 7.626 7.639 7.560 7.824 13,437,108 7.6630 0.52%
1998-06-26 0 28.80 28.75 28.80 28.20 29.10 4,355,120 124,688,851 28.630 7.599 7.586 7.599 7.441 7.678 16,505,239 7.5545 1.77%
1998-06-25 0 28.30 28.25 28.30 27.70 28.80 2,823,867 80,074,377 28.356 7.467 7.454 7.467 7.309 7.599 10,702,024 7.4822 1.07%
1998-06-24 0 28.00 27.85 27.90 27.65 28.80 2,759,954 77,638,250 28.130 7.388 7.349 7.362 7.296 7.599 10,459,804 7.4225 -3.45%
1998-06-23 0 29.00 28.45 28.50 27.55 29.10 4,599,870 129,677,812 28.192 7.652 7.507 7.520 7.269 7.678 17,432,804 7.4387 3.20%
1998-06-22 0 28.10 28.05 28.10 27.90 28.50 6,243,163 175,729,826 28.148 7.415 7.401 7.415 7.362 7.520 23,660,633 7.4271 -1.06%
1998-06-19 0 28.40 28.40 28.50 27.60 28.55 6,044,683 169,984,474 28.121 7.494 7.494 7.520 7.283 7.533 22,908,425 7.4202 0.00%
1998-06-18 0 28.40 28.30 28.40 27.30 29.50 7,123,097 202,064,471 28.368 7.494 7.467 7.494 7.203 7.784 26,995,449 7.4851 1.61%
1998-06-17 0 27.95 27.90 28.00 26.10 28.20 4,867,700 134,798,275 27.692 7.375 7.362 7.388 6.887 7.441 18,447,839 7.3070 9.18%
1998-06-16 0 25.60 25.60 25.80 23.00 25.85 13,747,714 340,779,411 24.788 6.755 6.755 6.808 6.069 6.821 52,101,734 6.5407 10.58%
1998-06-15 0 23.15 23.15 23.20 21.85 23.20 12,685,898 290,491,033 22.899 6.108 6.108 6.122 5.765 6.122 48,077,614 6.0421 3.12%
1998-06-12 0 22.45 22.50 22.55 22.10 23.40 5,092,600 115,626,183 22.705 5.924 5.937 5.950 5.831 6.174 19,300,176 5.9909 -1.32%
1998-06-11 0 22.75 22.70 22.75 21.10 22.75 5,539,936 122,029,332 22.027 6.003 5.990 6.003 5.568 6.003 20,995,511 5.8122 3.41%
1998-06-10 0 22.00 22.00 22.10 20.80 24.60 7,572,146 166,530,907 21.993 5.805 5.805 5.831 5.488 6.491 28,697,276 5.8030 -10.57%
1998-06-09 0 24.60 24.50 24.55 24.55 26.00 2,380,743 60,782,797 25.531 6.491 6.465 6.478 6.478 6.860 9,022,652 6.7367 -5.20%
1998-06-08 0 25.95 25.95 26.00 25.70 26.40 4,290,152 111,712,344 26.039 6.847 6.847 6.860 6.781 6.966 16,259,020 6.8708 -1.14%
1998-06-05 0 26.25 26.05 26.25 25.65 26.40 3,810,846 99,109,814 26.007 6.926 6.874 6.926 6.768 6.966 14,442,524 6.8624 2.34%
1998-06-04 0 25.65 25.60 25.70 25.50 27.10 3,925,240 103,336,556 26.326 6.768 6.755 6.781 6.729 7.151 14,876,060 6.9465 -5.87%
1998-06-03 0 27.25 27.20 27.30 26.95 27.70 5,018,300 137,196,002 27.339 7.190 7.177 7.203 7.111 7.309 19,018,590 7.2138 -0.91%
1998-06-02 0 27.50 27.30 27.50 26.45 27.75 4,156,004 112,583,752 27.089 7.256 7.203 7.256 6.979 7.322 15,750,620 7.1479 2.80%
1998-06-01 0 26.75 26.75 26.85 26.70 28.80 4,947,918 136,624,701 27.613 7.058 7.058 7.085 7.045 7.599 18,751,853 7.2859 -6.63%
1998-05-29 0 28.65 28.65 28.75 28.00 28.80 5,111,150 145,039,792 28.377 7.560 7.560 7.586 7.388 7.599 19,370,477 7.4877 1.60%
1998-05-28 0 28.20 28.10 28.20 28.00 29.80 15,130,500 438,499,802 28.981 7.441 7.415 7.441 7.388 7.863 57,342,282 7.6471 -6.31%
1998-05-27 0 30.10 29.90 30.00 29.30 31.70 3,958,600 120,534,114 30.449 7.942 7.890 7.916 7.731 8.364 15,002,489 8.0343 -6.52%
1998-05-26 0 32.20 32.20 32.40 32.00 32.40 1,078,457 34,792,813 32.262 8.496 8.496 8.549 8.444 8.549 4,087,187 8.5127 0.31%
1998-05-25 0 32.10 32.10 32.20 31.70 32.80 1,967,889 63,255,346 32.144 8.470 8.470 8.496 8.364 8.655 7,457,998 8.4815 -1.83%
1998-05-22 0 32.70 32.60 32.80 32.50 33.30 1,838,000 60,748,012 33.051 8.628 8.602 8.655 8.576 8.787 6,965,739 8.7210 -0.91%
1998-05-21 0 33.00 32.90 33.00 31.60 33.20 3,370,571 109,427,638 32.466 8.707 8.681 8.707 8.338 8.760 12,773,949 8.5665 1.85%
1998-05-20 0 32.40 32.20 32.40 31.50 32.80 3,100,975 99,597,207 32.118 8.549 8.496 8.549 8.312 8.655 11,752,221 8.4748 -1.22%
1998-05-19 0 32.80 32.60 32.80 32.00 33.30 5,436,300 176,904,445 32.541 8.655 8.602 8.655 8.444 8.787 20,602,746 8.5864 -0.61%
1998-05-18 0 33.00 33.00 33.10 32.90 34.10 1,632,493 54,508,105 33.389 8.707 8.707 8.734 8.681 8.998 6,186,899 8.8102 -1.20%
1998-05-15 0 33.40 33.30 33.50 33.00 33.80 2,805,933 93,321,642 33.259 8.813 8.787 8.839 8.707 8.919 10,634,057 8.7757 0.30%
1998-05-14 0 33.30 33.20 33.30 32.10 33.70 5,600,900 185,097,675 33.048 8.787 8.760 8.787 8.470 8.892 21,226,555 8.7201 3.10%
1998-05-13 0 32.30 32.30 32.40 31.70 34.00 4,649,000 151,643,609 32.619 8.523 8.523 8.549 8.364 8.971 17,618,999 8.6068 -6.92%
1998-05-12 0 34.70 34.70 35.00 34.60 36.40 6,322,929 223,761,439 35.389 9.156 9.156 9.235 9.130 9.605 23,962,934 9.3378 -4.41%
1998-05-11 0 36.30 36.30 36.50 36.00 36.50 2,529,520 92,046,156 36.389 9.578 9.578 9.631 9.499 9.631 9,586,494 9.6016 -0.82%
1998-05-08 0 36.60 36.50 36.60 36.30 36.70 4,710,500 171,954,598 36.505 9.657 9.631 9.657 9.578 9.684 17,852,075 9.6322 0.00%
1998-05-07 0 36.60 36.50 36.60 36.10 37.00 3,476,000 127,605,685 36.710 9.657 9.631 9.657 9.525 9.763 13,173,509 9.6865 -1.61%
1998-05-06 0 38.50 38.50 38.60 37.90 38.60 2,439,900 93,540,066 38.338 9.816 9.816 9.841 9.663 9.841 9,569,991 9.7743 -1.03%
1998-05-05 0 38.90 38.80 38.90 38.70 39.60 3,068,530 120,203,547 39.173 9.918 9.892 9.918 9.867 10.10 12,035,658 9.9873 -1.52%
1998-05-04 0 39.50 39.40 39.50 39.10 39.80 919,738 36,160,499 39.316 10.07 10.05 10.07 9.969 10.15 3,607,477 10.024 0.25%
1998-05-01 0 39.40 39.10 39.40 39.00 39.70 1,840,538 71,990,691 39.114 10.05 9.969 10.05 9.943 10.12 7,219,120 9.9722 1.81%
1998-04-30 0 38.70 38.70 38.90 38.60 39.70 2,850,500 111,109,214 38.979 9.867 9.867 9.918 9.841 10.12 11,180,482 9.9378 -2.52%
1998-04-29 0 39.70 39.70 39.80 39.30 40.70 3,801,500 150,894,906 39.694 10.12 10.12 10.15 10.02 10.38 14,910,578 10.120 -2.46%
1998-04-28 0 40.70 40.50 41.00 39.40 41.00 2,170,345 87,051,430 40.109 10.38 10.33 10.45 10.05 10.45 8,512,718 10.226 0.49%
1998-04-27 0 40.50 40.40 40.50 40.10 40.80 2,105,500 85,188,419 40.460 10.33 10.30 10.33 10.22 10.40 8,258,377 10.315 -0.74%
1998-04-24 0 40.80 40.90 41.00 40.80 41.20 2,019,600 82,793,510 40.995 10.40 10.43 10.45 10.40 10.50 7,921,453 10.452 -1.92%
1998-04-23 0 41.60 41.60 41.70 41.10 41.80 2,082,300 86,638,275 41.607 10.61 10.61 10.63 10.48 10.66 8,167,380 10.608 0.97%
1998-04-22 0 41.20 41.10 41.20 41.00 41.50 833,738 34,418,792 41.283 10.50 10.48 10.50 10.45 10.58 3,270,161 10.525 0.24%
1998-04-21 0 41.10 41.10 41.20 41.10 41.60 2,352,770 97,337,347 41.371 10.48 10.48 10.50 10.48 10.61 9,228,242 10.548 -0.48%
1998-04-20 0 41.30 41.30 41.50 40.50 41.60 1,377,500 56,958,413 41.349 10.53 10.53 10.58 10.33 10.61 5,402,952 10.542 0.98%
1998-04-17 0 40.90 40.90 41.10 40.80 41.50 2,937,500 121,041,599 41.206 10.43 10.43 10.48 10.40 10.58 11,521,721 10.506 -2.62%
1998-04-16 0 42.00 42.00 42.20 41.80 42.40 4,242,700 179,148,791 42.225 10.71 10.71 10.76 10.66 10.81 16,641,091 10.765 -1.41%
1998-04-15 0 42.60 42.60 42.70 41.60 42.70 3,648,000 153,643,250 42.117 10.86 10.86 10.89 10.61 10.89 14,308,507 10.738 1.43%
1998-04-14 0 42.00 42.00 42.10 41.20 42.00 4,615,569 192,203,024 41.642 10.71 10.71 10.73 10.50 10.71 18,103,591 10.617 1.94%
1998-04-09 0 41.20 41.40 41.60 40.50 41.50 1,868,868 76,615,419 40.996 10.50 10.56 10.61 10.33 10.58 7,330,239 10.452 0.24%
1998-04-08 0 41.10 41.00 41.10 39.50 41.30 2,717,000 110,078,763 40.515 10.48 10.45 10.48 10.07 10.53 10,656,857 10.329 3.01%
1998-04-07 0 39.90 39.50 40.00 39.50 40.50 2,465,750 98,276,382 39.857 10.17 10.07 10.20 10.07 10.33 9,671,382 10.162 -0.50%
1998-04-03 0 40.10 40.00 40.10 39.80 40.50 2,066,865 82,758,066 40.040 10.22 10.20 10.22 10.15 10.33 8,106,840 10.208 0.00%
1998-04-02 0 40.10 40.10 40.20 39.60 40.90 3,160,027 126,030,681 39.883 10.22 10.22 10.25 10.10 10.43 12,394,536 10.168 0.00%
1998-04-01 0 40.10 40.00 40.10 40.00 41.00 2,857,179 115,325,869 40.364 10.22 10.20 10.22 10.20 10.45 11,206,679 10.291 -2.20%
1998-03-31 0 41.00 40.90 41.00 40.70 41.00 2,062,050 84,335,715 40.899 10.45 10.43 10.45 10.38 10.45 8,087,954 10.427 0.24%
1998-03-30 0 40.90 40.70 41.00 40.40 42.60 3,696,000 151,827,642 41.079 10.43 10.38 10.45 10.30 10.86 14,496,777 10.473 -3.08%
1998-03-27 0 42.20 42.10 42.20 42.10 42.50 1,253,156 53,010,764 42.302 10.76 10.73 10.76 10.73 10.84 4,915,239 10.785 0.00%
1998-03-26 0 42.20 42.10 42.20 42.10 43.00 1,961,500 83,530,484 42.585 10.76 10.73 10.76 10.73 10.96 7,693,568 10.857 -0.94%
1998-03-25 0 42.60 42.70 42.80 42.50 43.50 1,663,500 71,538,108 43.005 10.86 10.89 10.91 10.84 11.09 6,524,726 10.964 1.19%
1998-03-24 0 42.10 42.00 42.10 42.00 43.40 2,602,557 111,012,686 42.655 10.73 10.71 10.73 10.71 11.06 10,207,978 10.875 -3.66%
1998-03-23 0 43.70 43.50 43.90 43.20 44.00 1,390,800 60,680,268 43.630 11.14 11.09 11.19 11.01 11.22 5,455,118 11.124 0.46%
1998-03-20 0 43.50 43.50 43.60 43.10 44.00 2,843,400 123,877,238 43.567 11.09 11.09 11.12 10.99 11.22 11,152,634 11.107 0.46%
1998-03-19 0 43.30 43.20 43.50 42.40 44.50 3,154,915 136,429,130 43.243 11.04 11.01 11.09 10.81 11.35 12,374,485 11.025 -2.91%
1998-03-18 0 44.60 44.60 44.70 42.60 44.80 8,745,496 385,092,177 44.033 11.37 11.37 11.40 10.86 11.42 34,302,354 11.226 3.72%
1998-03-17 0 43.00 43.00 43.20 41.20 43.10 6,479,949 274,996,522 42.438 10.96 10.96 11.01 10.50 10.99 25,416,226 10.820 4.88%
1998-03-16 0 41.00 41.00 41.10 39.60 41.30 4,151,100 168,167,970 40.512 10.45 10.45 10.48 10.10 10.53 16,281,810 10.329 2.24%
1998-03-13 0 40.10 39.90 40.40 39.90 40.70 3,267,191 131,405,454 40.220 10.22 10.17 10.30 10.17 10.38 12,814,864 10.254 -2.20%
1998-03-12 0 41.00 40.90 41.20 40.80 42.00 2,321,702 95,530,397 41.147 10.45 10.43 10.50 10.40 10.71 9,106,384 10.490 -1.91%
1998-03-11 0 41.80 42.10 42.20 41.30 43.20 4,377,367 184,542,330 42.158 10.66 10.73 10.76 10.53 11.01 17,169,294 10.748 -2.34%
1998-03-10 0 42.80 42.70 42.80 42.40 43.50 1,863,000 79,961,738 42.921 10.91 10.89 10.91 10.81 11.09 7,307,223 10.943 -0.70%
1998-03-09 0 43.10 43.00 43.10 42.30 43.30 2,545,501 109,113,028 42.865 10.99 10.96 10.99 10.78 11.04 9,984,188 10.929 -0.92%
1998-03-06 0 43.50 43.50 43.60 42.30 43.70 3,762,150 162,450,115 43.180 11.09 11.09 11.12 10.78 11.14 14,756,236 11.009 0.93%
1998-03-05 0 43.10 43.00 43.10 42.90 46.40 2,176,500 95,966,930 44.092 10.99 10.96 10.99 10.94 11.83 8,536,860 11.241 -7.51%
1998-03-04 0 46.60 46.60 46.70 45.70 46.80 1,706,400 79,190,498 46.408 11.88 11.88 11.91 11.65 11.93 6,692,992 11.832 -0.21%
1998-03-03 0 46.70 46.70 46.80 46.30 47.10 2,622,500 122,730,734 46.799 11.91 11.91 11.93 11.80 12.01 10,286,200 11.932 -0.64%
1998-03-02 0 47.00 47.00 47.10 46.60 47.30 2,862,579 134,377,884 46.943 11.98 11.98 12.01 11.88 12.06 11,227,859 11.968 0.86%
1998-02-27 0 46.60 46.20 46.70 45.80 46.70 2,617,765 121,253,717 46.320 11.88 11.78 11.91 11.68 11.91 10,267,628 11.809 1.53%
1998-02-26 0 45.90 45.90 46.00 43.80 46.20 4,310,336 195,039,221 45.249 11.70 11.70 11.73 11.17 11.78 16,906,379 11.536 5.76%
1998-02-25 0 43.40 43.20 43.40 43.20 44.00 906,470 39,498,155 43.574 11.06 11.01 11.06 11.01 11.22 3,555,436 11.109 -0.69%
1998-02-24 0 43.70 43.70 43.90 43.00 44.00 1,197,560 52,214,384 43.601 11.14 11.14 11.19 10.96 11.22 4,697,175 11.116 0.69%
1998-02-23 0 43.40 43.30 43.40 42.90 43.50 1,064,786 45,984,753 43.187 11.06 11.04 11.06 10.94 11.09 4,176,397 11.011 1.64%
1998-02-20 0 42.70 42.80 42.90 41.50 43.10 1,618,400 68,963,995 42.612 10.89 10.91 10.94 10.58 10.99 6,347,831 10.864 0.47%
1998-02-19 0 42.50 42.30 43.00 42.10 45.40 3,018,918 132,038,145 43.737 10.84 10.78 10.96 10.73 11.57 11,841,066 11.151 -1.85%
1998-02-18 0 43.30 43.10 43.40 42.20 43.50 1,625,200 69,760,013 42.924 11.04 10.99 11.06 10.76 11.09 6,374,502 10.944 3.59%
1998-02-17 0 41.80 41.80 42.00 41.30 42.20 1,380,118 57,503,445 41.666 10.66 10.66 10.71 10.53 10.76 5,413,220 10.623 0.97%
1998-02-16 0 41.40 41.30 41.40 40.30 41.60 2,864,200 117,801,076 41.129 10.56 10.53 10.56 10.27 10.61 11,234,217 10.486 -2.36%
1998-02-13 0 42.40 42.40 42.50 41.00 45.60 4,294,400 186,557,202 43.442 10.81 10.81 10.84 10.45 11.63 16,843,874 11.076 -8.82%
1998-02-12 0 46.50 46.30 46.40 45.50 46.70 5,164,610 239,174,211 46.310 11.86 11.80 11.83 11.60 11.91 20,257,088 11.807 -0.43%
1998-02-11 0 46.70 46.70 46.90 45.30 47.60 5,897,713 274,906,576 46.612 11.91 11.91 11.96 11.55 12.14 23,132,529 11.884 4.24%
1998-02-10 0 44.80 44.80 45.00 43.20 45.00 3,346,378 147,452,658 44.063 11.42 11.42 11.47 11.01 11.47 13,125,458 11.234 2.75%
1998-02-09 0 43.60 43.60 43.70 41.40 44.20 2,523,875 108,971,493 43.176 11.12 11.12 11.14 10.56 11.27 9,899,365 11.008 5.57%
1998-02-06 0 41.30 41.40 41.50 41.10 42.00 2,564,000 106,114,492 41.386 10.53 10.56 10.58 10.48 10.71 10,056,746 10.552 0.73%
1998-02-05 0 41.00 41.00 41.30 40.20 41.60 2,893,825 119,181,300 41.185 10.45 10.45 10.53 10.25 10.61 11,350,415 10.500 1.49%
1998-02-04 0 40.40 40.30 40.40 40.20 45.30 3,869,500 169,074,890 43.694 10.30 10.27 10.30 10.25 11.55 15,177,294 11.140 -7.55%
1998-02-03 0 43.70 43.60 44.00 43.30 45.10 7,133,630 314,466,707 44.082 11.14 11.12 11.22 11.04 11.50 27,980,152 11.239 0.92%
1998-02-02 0 43.30 43.70 44.00 35.20 46.00 10,025,857 420,724,087 41.964 11.04 11.14 11.22 8.974 11.73 39,324,299 10.699 23.01%
1998-01-27 0 35.20 35.20 35.30 34.30 35.30 1,967,788 68,636,634 34.880 8.974 8.974 9.000 8.745 9.000 7,718,231 8.8928 2.62%
1998-01-26 0 34.30 34.00 34.10 34.10 37.50 5,638,000 199,099,296 35.314 8.745 8.668 8.694 8.694 9.561 22,113,860 9.0034 0.00%
1998-01-23 0 34.30 34.10 34.40 33.90 35.00 4,093,462 141,719,789 34.621 8.745 8.694 8.770 8.643 8.923 16,055,737 8.8267 -2.56%
1998-01-22 0 35.20 35.00 35.10 34.60 37.00 5,003,408 179,664,805 35.908 8.974 8.923 8.949 8.821 9.433 19,624,807 9.1550 -5.88%
1998-01-21 0 37.40 37.30 37.50 37.00 39.00 5,155,049 194,379,396 37.707 9.535 9.510 9.561 9.433 9.943 20,219,587 9.6134 -2.60%
1998-01-20 0 38.40 38.30 38.50 37.70 40.20 3,794,186 147,602,377 38.902 9.790 9.765 9.816 9.612 10.25 14,881,890 9.9183 -1.54%
1998-01-19 0 39.00 38.80 39.00 36.50 40.40 4,642,299 178,699,688 38.494 9.943 9.892 9.943 9.306 10.30 18,208,434 9.8141 8.33%
1998-01-16 0 36.00 35.70 36.00 34.80 37.10 5,873,012 210,854,493 35.902 9.178 9.102 9.178 8.872 9.459 23,035,645 9.1534 0.28%
1998-01-15 0 35.90 35.90 36.00 35.50 37.90 5,683,300 207,034,884 36.429 9.153 9.153 9.178 9.051 9.663 22,291,540 9.2876 -6.27%
1998-01-14 0 38.30 38.20 38.30 35.60 38.50 10,044,000 377,541,995 37.589 9.765 9.739 9.765 9.076 9.816 39,395,461 9.5834 9.43%
1998-01-13 0 35.00 35.00 35.20 33.20 35.20 5,240,568 180,264,943 34.398 8.923 8.923 8.974 8.464 8.974 20,555,017 8.7699 7.36%
1998-01-12 0 32.60 32.30 32.70 31.40 35.50 10,099,290 336,926,473 33.361 8.311 8.235 8.337 8.006 9.051 39,612,324 8.5056 -8.68%
1998-01-09 0 35.70 35.70 35.80 35.10 37.00 8,683,947 312,247,785 35.957 9.102 9.102 9.127 8.949 9.433 34,060,941 9.1673 -4.55%
1998-01-08 0 37.40 37.60 38.00 34.70 40.40 8,509,360 319,030,482 37.492 9.535 9.586 9.688 8.847 10.30 33,376,161 9.5586 -6.73%
1998-01-07 0 40.10 39.90 40.00 39.60 43.40 6,041,856 247,667,918 40.992 10.22 10.17 10.20 10.10 11.06 23,697,899 10.451 -7.60%
1998-01-06 0 43.40 43.30 43.40 41.80 43.60 5,436,410 233,239,486 42.903 11.06 11.04 11.06 10.66 11.12 21,323,166 10.938 1.40%
1998-01-05 0 42.80 42.80 42.90 42.30 43.00 3,969,047 170,010,829 42.834 10.91 10.91 10.94 10.78 10.96 15,567,746 10.921 0.23%
1998-01-02 0 42.70 42.70 42.80 42.40 43.00 908,500 38,651,556 42.544 10.89 10.89 10.91 10.81 10.96 3,563,399 10.847 0.47%
1997-12-31 0 42.50 42.40 42.70 41.90 42.80 2,241,309 94,740,341 42.270 10.84 10.81 10.89 10.68 10.91 8,791,059 10.777 1.92%
1997-12-30 0 41.70 41.60 41.70 40.90 41.70 1,880,800 77,916,231 41.427 10.63 10.61 10.63 10.43 10.63 7,377,039 10.562 2.96%
1997-12-29 0 40.50 40.40 40.50 40.00 40.60 1,225,780 49,531,794 40.408 10.33 10.30 10.33 10.20 10.35 4,807,862 10.302 1.25%
1997-12-24 0 40.00 40.00 40.20 39.90 40.20 1,074,500 43,005,543 40.024 10.20 10.20 10.25 10.17 10.25 4,214,498 10.204 -0.99%
1997-12-23 0 40.40 40.50 40.60 39.70 40.60 1,692,449 67,528,451 39.900 10.30 10.33 10.35 10.12 10.35 6,638,272 10.173 1.51%
1997-12-22 0 39.80 39.80 39.90 39.20 40.20 2,485,600 99,232,589 39.923 10.15 10.15 10.17 9.994 10.25 9,749,239 10.178 -0.50%
1997-12-19 0 40.00 40.00 40.10 40.00 40.70 4,202,530 170,333,876 40.531 10.20 10.20 10.22 10.20 10.38 16,483,533 10.334 -2.91%
1997-12-18 0 41.20 41.20 41.40 40.50 41.70 1,832,100 75,534,702 41.228 10.50 10.50 10.56 10.33 10.63 7,186,024 10.511 1.48%
1997-12-17 0 40.60 40.70 40.80 40.50 41.70 2,697,103 111,242,988 41.245 10.35 10.38 10.40 10.33 10.63 10,578,815 10.516 -0.25%
1997-12-16 0 40.70 40.70 40.90 40.10 41.30 1,973,769 80,332,540 40.700 10.38 10.38 10.43 10.22 10.53 7,741,691 10.377 -0.49%
1997-12-15 0 40.90 40.90 41.00 40.20 42.30 3,933,500 162,071,607 41.203 10.43 10.43 10.45 10.25 10.78 15,428,320 10.505 -3.08%
1997-12-12 0 42.20 42.10 42.20 39.60 42.70 3,273,149 135,569,319 41.419 10.76 10.73 10.76 10.10 10.89 12,838,233 10.560 1.44%
1997-12-11 0 41.60 41.30 42.00 40.00 42.20 3,958,500 162,160,316 40.965 10.61 10.53 10.71 10.20 10.76 15,526,377 10.444 -3.26%
1997-12-10 0 43.00 43.00 43.10 42.90 45.00 3,862,290 169,519,885 43.891 10.96 10.96 10.99 10.94 11.47 15,149,014 11.190 -5.49%
1997-12-09 0 45.50 45.50 45.80 45.00 46.20 3,196,268 145,137,718 45.408 11.60 11.60 11.68 11.47 11.78 12,536,684 11.577 -1.52%
1997-12-08 0 46.20 45.90 46.00 45.10 46.80 4,279,470 194,225,541 45.385 11.78 11.70 11.73 11.50 11.93 16,785,314 11.571 2.67%
1997-12-05 0 45.00 44.90 45.00 43.30 45.30 4,614,900 204,036,053 44.212 11.47 11.45 11.47 11.04 11.55 18,100,967 11.272 4.41%
1997-12-04 0 43.10 43.10 43.20 42.80 43.30 4,934,700 212,452,334 43.053 10.99 10.99 11.01 10.91 11.04 19,355,315 10.976 0.23%
1997-12-03 0 43.00 42.90 43.00 42.40 43.40 4,696,206 201,021,260 42.805 10.96 10.94 10.96 10.81 11.06 18,419,873 10.913 0.00%
1997-12-02 0 43.00 43.00 43.10 40.10 43.00 5,335,035 223,319,347 41.859 10.96 10.96 10.99 10.22 10.96 20,925,544 10.672 8.59%
1997-12-01 0 39.60 39.50 39.70 38.80 39.60 1,632,777 63,871,865 39.119 10.10 10.07 10.12 9.892 10.10 6,404,222 9.9734 2.33%
1997-11-28 0 38.70 38.60 38.70 37.90 38.80 957,850 36,857,791 38.480 9.867 9.841 9.867 9.663 9.892 3,756,964 9.8105 -0.51%
1997-11-27 0 38.90 38.80 38.90 38.00 39.10 2,209,045 85,167,593 38.554 9.918 9.892 9.918 9.688 9.969 8,664,511 9.8295 1.04%
1997-11-26 0 38.50 38.40 38.50 38.10 38.50 2,293,700 88,032,770 38.380 9.816 9.790 9.816 9.714 9.816 8,996,552 9.7852 1.05%
1997-11-25 0 38.10 38.00 38.10 37.80 38.30 2,336,000 89,330,730 38.241 9.714 9.688 9.714 9.637 9.765 9,162,465 9.7496 -1.80%
1997-11-24 0 38.80 38.80 39.00 38.70 39.50 2,473,576 96,689,443 39.089 9.892 9.892 9.943 9.867 10.07 9,702,078 9.9658 -0.77%
1997-11-21 0 39.10 39.10 39.30 38.20 39.60 4,164,650 161,094,035 38.681 9.969 9.969 10.02 9.739 10.10 16,334,957 9.8619 3.99%
1997-11-20 0 37.60 37.60 37.70 37.00 38.00 3,048,365 114,652,640 37.611 9.586 9.586 9.612 9.433 9.688 11,956,566 9.5891 -0.79%
1997-11-19 0 37.90 37.80 37.90 37.70 38.40 3,919,646 148,828,764 37.970 9.663 9.637 9.663 9.612 9.790 15,373,981 9.6806 -2.57%
1997-11-18 0 38.90 38.80 39.00 38.80 40.30 2,855,000 112,666,272 39.463 9.918 9.892 9.943 9.892 10.27 11,198,132 10.061 -2.75%
1997-11-17 0 40.00 39.90 40.00 39.70 40.50 3,584,800 143,462,063 40.020 10.20 10.17 10.20 10.12 10.33 14,060,618 10.203 3.09%
1997-11-14 0 38.80 38.80 38.90 37.50 39.00 2,551,420 98,065,649 38.436 9.892 9.892 9.918 9.561 9.943 10,007,404 9.7993 3.74%
1997-11-13 0 37.40 37.40 37.50 36.00 37.90 2,447,000 90,218,760 36.869 9.535 9.535 9.561 9.178 9.663 9,597,839 9.3999 0.81%
1997-11-12 0 37.10 37.10 37.20 36.80 39.00 3,568,000 134,407,144 37.670 9.459 9.459 9.484 9.382 9.943 13,994,724 9.6041 -4.87%
1997-11-11 0 39.00 39.00 39.10 38.50 39.30 2,691,500 104,718,268 38.907 9.943 9.943 9.969 9.816 10.02 10,556,838 9.9195 1.04%
1997-11-10 0 38.60 38.50 38.60 37.40 39.10 4,161,327 159,481,583 38.325 9.841 9.816 9.841 9.535 9.969 16,321,923 9.7710 1.58%
1997-11-07 0 38.00 37.90 38.00 37.20 39.80 6,322,100 242,241,386 38.317 9.688 9.663 9.688 9.484 10.15 24,797,097 9.7689 -5.00%
1997-11-06 0 40.00 40.00 40.10 39.60 42.00 5,450,791 219,772,856 40.319 10.20 10.20 10.22 10.10 10.71 21,379,572 10.280 -2.91%
1997-11-05 0 41.20 41.10 41.50 39.50 42.30 5,862,047 236,923,510 40.417 10.50 10.48 10.58 10.07 10.78 22,992,637 10.304 -3.06%
1997-11-04 0 42.50 42.50 42.70 42.50 45.80 3,438,000 153,070,570 44.523 10.84 10.84 10.89 10.84 11.68 13,484,826 11.351 -3.63%
1997-11-03 0 44.10 43.90 44.10 41.50 45.00 2,872,182 124,494,180 43.345 11.24 11.19 11.24 10.58 11.47 11,265,525 11.051 6.78%
1997-10-31 0 41.30 41.20 41.30 38.90 42.00 2,977,122 119,668,322 40.196 10.53 10.50 10.53 9.918 10.71 11,677,130 10.248 4.29%
1997-10-30 0 39.60 39.50 39.60 38.60 40.00 6,402,500 252,606,458 39.454 10.10 10.07 10.10 9.841 10.20 25,112,449 10.059 -1.00%
1997-10-29 0 40.00 39.90 40.00 38.50 40.50 6,283,800 249,999,220 39.785 10.20 10.17 10.20 9.816 10.33 24,646,873 10.143 10.80%
1997-10-28 0 36.10 36.10 36.60 35.80 40.00 9,216,862 348,072,081 37.765 9.204 9.204 9.331 9.127 10.20 36,151,187 9.6282 -15.26%
1997-10-27 0 42.60 42.60 42.70 41.20 44.50 5,007,615 211,523,632 42.240 10.86 10.86 10.89 10.50 11.35 19,641,308 10.769 -5.33%
1997-10-24 0 45.00 45.00 45.10 39.60 45.00 9,270,187 398,430,150 42.980 11.47 11.47 11.50 10.10 11.47 36,360,343 10.958 8.96%
1997-10-23 0 41.30 41.50 41.60 40.50 46.90 9,696,834 423,058,402 43.629 10.53 10.58 10.61 10.33 11.96 38,033,776 11.123 -11.94%
1997-10-22 0 46.90 46.80 46.90 46.70 50.50 8,767,100 427,435,181 48.754 11.96 11.93 11.96 11.91 12.88 34,387,091 12.430 -7.13%
1997-10-21 0 50.50 50.50 50.75 50.50 54.00 4,378,195 227,342,015 51.926 12.88 12.88 12.94 12.88 13.77 17,172,542 13.239 -6.05%
1997-10-20 0 53.75 53.75 54.00 53.50 55.75 3,942,900 214,215,010 54.329 13.70 13.70 13.77 13.64 14.21 15,465,189 13.851 -3.59%
1997-10-17 0 55.75 55.75 56.00 53.00 56.50 2,632,360 147,030,411 55.855 14.21 14.21 14.28 13.51 14.40 10,324,874 14.240 -1.33%
1997-10-16 0 56.50 56.50 56.75 53.00 56.75 4,020,936 223,642,705 55.620 14.40 14.40 14.47 13.51 14.47 15,771,269 14.180 3.67%
1997-10-15 0 54.50 54.50 54.75 54.00 55.75 6,539,000 358,794,000 54.870 13.89 13.89 13.96 13.77 14.21 25,647,841 13.989 -2.24%
1997-10-14 0 55.75 55.50 55.75 55.50 57.00 4,755,500 267,636,760 56.279 14.21 14.15 14.21 14.15 14.53 18,652,441 14.349 -1.33%
1997-10-13 0 56.50 56.50 56.75 55.75 58.00 6,128,936 346,575,167 56.547 14.40 14.40 14.47 14.21 14.79 24,039,452 14.417 -3.00%
1997-10-09 0 58.25 58.00 58.25 57.25 58.75 3,251,103 188,596,076 58.010 14.85 14.79 14.85 14.60 14.98 12,751,762 14.790 0.00%
1997-10-08 0 58.25 58.00 58.50 57.50 58.75 3,261,578 189,605,845 58.133 14.85 14.79 14.91 14.66 14.98 12,792,848 14.821 1.30%
1997-10-07 0 57.50 57.25 57.50 57.00 57.75 4,788,406 274,257,082 57.275 14.66 14.60 14.66 14.53 14.72 18,781,508 14.603 0.00%
1997-10-06 0 57.50 57.50 57.75 57.50 58.25 5,551,500 320,863,969 57.798 14.66 14.66 14.72 14.66 14.85 21,774,582 14.736 -0.43%
1997-10-03 0 57.75 57.75 58.00 57.75 59.50 5,118,293 299,132,161 58.444 14.72 14.72 14.79 14.72 15.17 20,075,419 14.900 -2.53%
1997-09-30 0 59.25 59.00 59.25 58.50 59.50 1,734,000 102,198,786 58.938 15.11 15.04 15.11 14.91 15.17 6,801,247 15.026 0.42%
1997-09-29 0 59.00 59.00 59.25 58.75 60.00 2,611,200 154,800,768 59.283 15.04 15.04 15.11 14.98 15.30 10,241,878 15.114 -0.84%
1997-09-26 0 59.50 59.75 60.00 59.25 60.25 1,988,194 118,765,280 59.735 15.17 15.23 15.30 15.11 15.36 7,798,270 15.230 -0.42%
1997-09-25 0 59.75 59.50 60.00 58.75 60.00 4,320,500 255,605,402 59.161 15.23 15.17 15.30 14.98 15.30 16,946,245 15.083 1.70%
1997-09-24 0 58.75 58.75 59.00 58.50 59.75 5,476,556 323,696,035 59.106 14.98 14.98 15.04 14.91 15.23 21,480,630 15.069 -0.42%
1997-09-23 0 59.00 58.75 59.00 59.00 60.75 3,086,000 185,007,540 59.951 15.04 14.98 15.04 15.04 15.49 12,104,181 15.285 -2.07%
1997-09-22 0 60.25 60.00 60.25 59.75 61.25 2,450,213 148,474,740 60.597 15.36 15.30 15.36 15.23 15.62 9,610,441 15.449 -1.63%
1997-09-19 0 61.25 61.25 61.50 61.00 62.75 2,150,529 133,270,324 61.971 15.62 15.62 15.68 15.55 16.00 8,434,994 15.800 -1.61%
1997-09-18 0 62.25 62.25 62.50 61.50 65.00 3,086,526 192,888,082 62.494 15.87 15.87 15.93 15.68 16.57 12,106,244 15.933 -0.80%
1997-09-16 0 62.75 62.50 62.75 60.75 63.00 2,933,500 180,224,158 61.437 16.00 15.93 16.00 15.49 16.06 11,506,032 15.663 1.21%
1997-09-15 0 62.00 62.00 62.25 61.50 64.50 1,787,600 111,665,178 62.467 15.81 15.81 15.87 15.68 16.44 7,011,482 15.926 -1.59%
1997-09-12 0 63.00 63.25 63.50 60.00 63.50 3,743,400 230,304,495 61.523 16.06 16.13 16.19 15.30 16.19 14,682,693 15.685 0.40%
1997-09-11 0 62.75 62.50 62.75 61.50 63.75 3,835,151 238,950,126 62.305 16.00 15.93 16.00 15.68 16.25 15,042,567 15.885 -3.51%
1997-09-10 0 65.50 65.25 65.50 65.25 67.00 3,149,577 207,132,004 65.765 16.58 16.52 16.58 16.52 16.96 12,442,833 16.647 -2.24%
1997-09-09 0 67.00 66.75 67.00 64.75 67.00 2,607,140 171,107,889 65.630 16.96 16.90 16.96 16.39 16.96 10,299,861 16.613 3.08%
1997-09-08 0 65.00 65.00 65.25 64.00 66.00 2,310,500 149,973,881 64.910 16.45 16.45 16.52 16.20 16.71 9,127,945 16.430 0.78%
1997-09-05 0 64.50 64.50 64.75 62.50 65.00 2,209,500 141,131,929 63.875 16.33 16.33 16.39 15.82 16.45 8,728,930 16.168 3.20%
1997-09-04 0 62.50 62.50 62.75 62.00 64.00 3,359,753 210,652,269 62.699 15.82 15.82 15.88 15.69 16.20 13,273,161 15.871 -3.10%
1997-09-03 0 64.50 64.25 65.00 62.00 65.00 6,758,561 426,628,091 63.124 16.33 16.26 16.45 15.69 16.45 26,700,615 15.978 9.32%
1997-09-02 0 59.00 59.00 59.25 55.50 59.50 6,390,280 368,781,660 57.710 14.93 14.93 15.00 14.05 15.06 25,245,671 14.608 3.06%
1997-09-01 0 57.25 57.00 57.25 57.00 59.75 5,148,200 299,487,360 58.173 14.49 14.43 14.49 14.43 15.12 20,338,665 14.725 -3.38%
1997-08-29 0 59.25 59.00 59.25 58.75 62.00 9,977,500 592,364,111 59.370 15.00 14.93 15.00 14.87 15.69 39,417,472 15.028 -5.95%
1997-08-28 0 63.00 63.00 63.25 62.25 65.75 4,992,820 317,531,801 63.598 15.95 15.95 16.01 15.76 16.64 19,724,815 16.098 -4.18%
1997-08-27 0 65.75 65.75 66.00 64.25 66.00 2,302,500 150,432,225 65.334 16.64 16.64 16.71 16.26 16.71 9,096,340 16.538 -0.75%
1997-08-26 0 66.25 66.25 66.50 65.00 66.50 1,659,500 108,994,055 65.679 16.77 16.77 16.83 16.45 16.83 6,556,081 16.625 1.53%
1997-08-25 0 65.25 65.25 65.50 64.25 65.75 2,508,240 163,367,225 65.132 16.52 16.52 16.58 16.26 16.64 9,909,143 16.487 0.00%
1997-08-22 0 65.25 65.00 65.25 65.00 66.75 3,956,900 260,582,135 65.855 16.52 16.45 16.52 16.45 16.90 15,632,272 16.669 -2.97%
1997-08-21 0 67.25 67.25 67.50 67.00 68.75 4,600,701 311,612,442 67.732 17.02 17.02 17.09 16.96 17.40 18,175,695 17.144 0.00%
1997-08-20 0 67.25 67.25 67.75 66.50 68.25 4,839,500 326,402,341 67.445 17.02 17.02 17.15 16.83 17.28 19,119,103 17.072 2.67%
1997-08-19 0 65.50 65.50 65.75 64.50 67.50 6,997,000 462,059,620 66.037 16.58 16.58 16.64 16.33 17.09 27,642,601 16.715 -4.03%
1997-08-15 0 68.25 68.00 68.25 68.00 70.75 4,130,700 286,390,117 69.332 17.28 17.21 17.28 17.21 17.91 16,318,893 17.550 -2.50%
1997-08-14 0 70.00 70.00 70.25 70.00 71.25 4,019,800 281,988,822 70.150 17.72 17.72 17.78 17.72 18.04 15,880,767 17.757 -1.75%
1997-08-13 0 71.25 71.00 71.50 69.00 71.50 2,111,100 147,284,345 69.767 18.04 17.97 18.10 17.47 18.10 8,340,188 17.660 2.15%
1997-08-12 0 69.75 69.75 70.00 69.75 72.00 2,193,680 155,512,306 70.891 17.66 17.66 17.72 17.66 18.22 8,666,431 17.944 -1.76%
1997-08-11 0 71.00 70.75 71.00 70.50 71.50 3,331,627 236,897,851 71.106 17.97 17.91 17.97 17.85 18.10 13,162,046 17.999 -1.39%
1997-08-08 0 72.00 72.00 72.25 70.00 72.50 4,916,760 353,285,422 71.853 18.22 18.22 18.29 17.72 18.35 19,424,330 18.188 0.00%
1997-08-07 0 72.00 71.75 72.00 71.50 77.00 4,835,831 361,800,982 74.817 18.22 18.16 18.22 18.10 19.49 19,104,609 18.938 -4.00%
1997-08-06 0 75.00 75.00 75.25 73.75 75.25 2,902,229 215,943,193 74.406 18.98 18.98 19.05 18.67 19.05 11,465,651 18.834 2.74%
1997-08-05 0 73.00 73.00 73.25 73.00 75.50 2,897,456 215,080,302 74.231 18.48 18.48 18.54 18.48 19.11 11,446,794 18.790 -0.68%
1997-08-04 0 73.50 73.25 73.75 73.00 74.00 2,908,414 213,751,302 73.494 18.60 18.54 18.67 18.48 18.73 11,490,085 18.603 0.00%
1997-08-01 0 73.50 73.25 73.50 73.25 74.50 4,986,117 367,550,100 73.715 18.60 18.54 18.60 18.54 18.86 19,698,334 18.659 0.00%
1997-07-31 0 73.50 73.25 73.50 70.00 73.50 7,651,460 553,628,971 72.356 18.60 18.54 18.60 17.72 18.60 30,228,134 18.315 5.76%
1997-07-30 0 69.50 69.50 69.75 68.75 70.00 3,376,206 234,429,316 69.436 17.59 17.59 17.66 17.40 17.72 13,338,161 17.576 1.09%
1997-07-29 0 68.75 69.00 69.25 68.75 69.25 1,311,088 90,381,102 68.936 17.40 17.47 17.53 17.40 17.53 5,179,632 17.449 0.00%
1997-07-28 0 68.75 68.75 69.00 68.50 69.25 1,287,537 88,628,687 68.836 17.40 17.40 17.47 17.34 17.53 5,086,590 17.424 0.00%
1997-07-25 0 68.75 68.50 68.75 68.50 69.50 1,995,812 137,510,158 68.899 17.40 17.34 17.40 17.34 17.59 7,884,727 17.440 -0.72%
1997-07-24 0 69.25 69.00 69.25 67.25 69.25 4,310,200 296,415,365 68.771 17.53 17.47 17.53 17.02 17.53 17,028,032 17.407 3.36%
1997-07-23 0 67.00 67.00 67.25 67.00 68.00 1,811,385 121,885,057 67.288 16.96 16.96 17.02 16.96 17.21 7,156,123 17.032 0.75%
1997-07-22 0 66.50 66.25 66.50 66.25 68.00 2,340,923 156,980,453 67.059 16.83 16.77 16.83 16.77 17.21 9,248,135 16.974 -1.48%
1997-07-21 0 67.50 67.50 67.75 67.00 68.25 2,227,016 151,536,133 68.044 17.09 17.09 17.15 16.96 17.28 8,798,130 17.224 -0.74%
1997-07-18 0 68.00 68.00 68.25 68.00 68.75 1,554,007 106,210,077 68.346 17.21 17.21 17.28 17.21 17.40 6,139,316 17.300 -0.37%
1997-07-17 0 68.25 68.00 68.25 67.50 68.75 1,925,136 131,170,205 68.136 17.28 17.21 17.28 17.09 17.40 7,605,512 17.247 1.11%
1997-07-16 0 67.50 67.25 67.50 67.00 69.00 1,682,935 114,316,164 67.927 17.09 17.02 17.09 16.96 17.47 6,648,664 17.194 -1.82%
1997-07-15 0 68.75 68.75 69.00 67.50 69.25 1,342,700 91,826,433 68.389 17.40 17.40 17.47 17.09 17.53 5,304,519 17.311 0.73%
1997-07-14 0 68.25 68.25 68.50 68.25 70.00 1,711,360 118,197,929 69.067 17.28 17.28 17.34 17.28 17.72 6,760,961 17.482 -0.73%
1997-07-11 0 68.75 68.75 69.00 67.25 69.25 1,893,318 128,922,041 68.093 17.40 17.40 17.47 17.02 17.53 7,479,810 17.236 2.23%
1997-07-10 0 67.25 67.25 67.50 66.75 67.50 3,561,000 239,508,607 67.259 17.02 17.02 17.09 16.90 17.09 14,068,215 17.025 -0.37%
1997-07-09 0 67.50 67.25 67.75 67.50 69.50 2,286,743 156,172,693 68.295 17.09 17.02 17.15 17.09 17.59 9,034,089 17.287 -2.17%
1997-07-08 0 69.00 68.75 69.00 67.75 69.50 3,696,030 254,236,995 68.787 17.47 17.40 17.47 17.15 17.59 14,601,670 17.412 1.85%
1997-07-07 0 67.75 67.75 68.00 66.50 68.00 3,435,300 230,796,105 67.184 17.15 17.15 17.21 16.83 17.21 13,571,620 17.006 1.88%
1997-07-04 0 66.50 66.25 66.50 65.75 68.00 4,856,800 324,578,496 66.830 16.83 16.77 16.83 16.64 17.21 19,187,449 16.916 -1.85%
1997-07-03 0 67.75 67.50 67.75 67.75 70.50 1,994,008 137,692,400 69.053 17.15 17.09 17.15 17.15 17.85 7,877,600 17.479 -2.87%
1997-06-27 0 69.75 69.75 70.00 68.25 71.50 3,968,855 277,563,371 69.935 17.66 17.66 17.72 17.28 18.10 15,679,502 17.702 -2.11%
1997-06-26 0 71.25 70.75 71.00 70.00 72.25 7,168,788 510,281,991 71.181 18.04 17.91 17.97 17.72 18.29 28,321,273 18.018 1.42%
1997-06-25 0 70.25 70.00 70.25 69.50 70.50 5,190,035 363,717,165 70.080 17.78 17.72 17.78 17.59 17.85 20,503,940 17.739 0.72%
1997-06-24 0 69.75 69.50 69.75 68.00 70.00 2,593,536 180,012,266 69.408 17.66 17.59 17.66 17.21 17.72 10,246,117 17.569 -0.36%
1997-06-23 0 70.00 70.00 70.25 69.00 71.25 7,117,195 499,024,616 70.115 17.72 17.72 17.78 17.47 18.04 28,117,448 17.748 1.45%
1997-06-20 0 69.00 69.00 69.25 67.75 69.25 5,212,400 358,493,536 68.777 17.47 17.47 17.53 17.15 17.53 20,592,296 17.409 2.60%
1997-06-19 0 67.25 67.00 67.25 64.00 67.50 3,347,321 220,195,961 65.783 17.02 16.96 17.02 16.20 17.09 13,224,047 16.651 4.67%
1997-06-18 0 64.25 64.25 64.50 63.25 64.50 2,365,360 150,933,486 63.810 16.26 16.26 16.33 16.01 16.33 9,344,677 16.152 0.00%
1997-06-17 0 64.25 64.00 64.25 63.75 66.00 1,358,209 88,310,041 65.019 16.26 16.20 16.26 16.14 16.71 5,365,790 16.458 -2.28%
1997-06-16 0 65.75 65.75 66.00 65.00 66.25 2,309,004 151,776,243 65.732 16.64 16.64 16.71 16.45 16.77 9,122,035 16.638 1.54%
1997-06-13 0 64.75 65.00 65.25 63.25 65.75 4,582,120 295,126,040 64.408 16.39 16.45 16.52 16.01 16.64 18,102,289 16.303 1.57%
1997-06-12 0 63.75 63.50 63.75 63.50 66.50 3,892,688 254,621,784 65.410 16.14 16.07 16.14 16.07 16.83 15,378,594 16.557 -4.14%
1997-06-11 0 66.50 66.50 66.75 65.25 67.50 3,617,822 240,632,007 66.513 16.83 16.83 16.90 16.52 17.09 14,292,698 16.836 0.38%
1997-06-10 0 66.25 66.00 66.50 66.25 70.50 2,929,637 199,581,082 68.125 16.77 16.71 16.83 16.77 17.85 11,573,930 17.244 -3.28%
1997-06-06 0 68.50 68.25 68.50 68.00 71.50 4,428,120 308,771,268 69.730 17.34 17.28 17.34 17.21 18.10 17,493,891 17.650 -3.18%
1997-06-05 0 70.75 70.75 71.00 68.50 71.50 11,099,786 782,841,008 70.528 17.91 17.91 17.97 17.34 18.10 43,851,215 17.852 2.17%
1997-06-04 0 69.25 69.00 69.25 68.25 69.50 5,942,412 409,221,324 68.865 17.53 17.47 17.53 17.28 17.59 23,476,307 17.431 1.09%
1997-06-03 0 68.50 68.50 68.75 66.50 70.00 6,775,670 463,716,768 68.439 17.34 17.34 17.40 16.83 17.72 26,768,207 17.323 -1.79%
1997-06-02 0 69.75 69.75 70.00 65.00 69.75 11,283,923 770,868,322 68.316 17.66 17.66 17.72 16.45 17.66 44,578,674 17.292 7.31%
1997-05-30 0 65.00 64.75 65.00 63.25 65.00 2,919,984 187,658,504 64.267 16.45 16.39 16.45 16.01 16.45 11,535,794 16.267 1.96%
1997-05-29 0 63.75 63.50 63.75 63.00 63.75 2,335,890 148,173,383 63.433 16.14 16.07 16.14 15.95 16.14 9,228,251 16.056 0.00%
1997-05-28 0 63.75 63.75 64.00 63.50 64.50 2,200,767 140,507,452 63.845 16.14 16.14 16.20 16.07 16.33 8,694,430 16.161 -0.39%
1997-05-27 0 64.00 64.00 64.25 64.00 64.50 1,429,850 91,817,900 64.215 16.20 16.20 16.26 16.20 16.33 5,648,817 16.254 -0.39%
1997-05-26 0 64.25 64.25 64.50 63.75 65.25 3,679,029 237,633,043 64.591 16.26 16.26 16.33 16.14 16.52 14,534,505 16.350 -1.15%
1997-05-23 0 65.00 65.00 65.25 64.00 65.50 3,795,730 246,617,571 64.972 16.45 16.45 16.52 16.20 16.58 14,995,548 16.446 1.56%
1997-05-22 0 64.00 64.25 64.50 63.50 65.75 6,287,753 408,070,580 64.899 16.20 16.26 16.33 16.07 16.64 24,840,624 16.428 0.00%
1997-05-21 0 64.00 64.00 64.25 63.75 64.75 3,745,320 240,932,731 64.329 16.20 16.20 16.26 16.14 16.39 14,796,396 16.283 0.79%
1997-05-20 0 63.50 63.25 63.50 62.75 63.50 4,125,326 260,489,723 63.144 16.07 16.01 16.07 15.88 16.07 16,297,662 15.983 0.79%
1997-05-19 0 63.00 62.75 63.00 62.00 63.25 2,877,445 180,895,331 62.867 15.95 15.88 15.95 15.69 16.01 11,367,738 15.913 0.80%
1997-05-16 0 62.50 62.25 62.50 61.25 62.75 2,871,779 178,464,147 62.144 15.82 15.76 15.82 15.50 15.88 11,345,354 15.730 1.63%
1997-05-15 0 61.50 61.00 61.25 60.75 62.00 2,772,098 170,166,309 61.385 15.57 15.44 15.50 15.38 15.69 10,951,550 15.538 0.41%
1997-05-14 0 61.25 61.00 61.25 60.50 61.50 2,630,850 161,047,510 61.215 15.50 15.44 15.50 15.31 15.57 10,393,531 15.495 0.82%
1997-05-13 0 60.75 60.75 61.00 60.50 63.00 2,813,500 172,489,258 61.308 15.38 15.38 15.44 15.31 15.95 11,115,115 15.518 -2.02%
1997-05-12 0 62.00 61.75 62.00 61.75 63.25 2,934,660 183,382,919 62.489 15.69 15.63 15.69 15.63 16.01 11,593,774 15.817 -1.20%
1997-05-09 0 62.75 62.75 63.00 62.50 63.25 3,925,000 246,837,982 62.889 15.88 15.88 15.95 15.82 16.01 15,506,247 15.919 0.40%
1997-05-08 0 62.50 62.25 62.50 61.00 62.50 1,642,500 101,804,615 61.982 15.82 15.76 15.82 15.44 15.82 6,488,920 15.689 0.40%
1997-05-07 0 62.25 62.00 62.25 61.75 62.75 2,146,533 133,436,606 62.164 15.76 15.69 15.76 15.63 15.88 8,480,171 15.735 0.00%
1997-05-06 0 62.25 62.00 62.25 62.00 63.00 4,307,820 268,506,066 62.330 15.76 15.69 15.76 15.69 15.95 17,018,629 15.777 1.22%
1997-05-05 0 61.50 61.50 61.75 60.75 63.50 4,819,500 295,469,035 61.307 15.57 15.57 15.63 15.38 16.07 19,040,091 15.518 2.93%
1997-05-02 0 59.75 59.50 59.75 59.50 60.25 2,200,732 131,488,661 59.748 15.12 15.06 15.12 15.06 15.25 8,694,291 15.124 0.42%
1997-05-01 0 59.50 59.50 59.75 58.50 59.75 3,164,654 187,632,571 59.290 15.06 15.06 15.12 14.81 15.12 12,502,396 15.008 1.87%
1997-04-30 0 59.75 59.50 59.75 59.50 60.75 4,185,668 250,490,497 59.845 14.78 14.72 14.78 14.72 15.03 16,915,409 14.808 1.27%
1997-04-29 0 59.00 58.75 59.00 58.50 59.25 1,901,052 111,763,085 58.790 14.60 14.54 14.60 14.48 14.66 7,682,662 14.547 0.43%
1997-04-28 0 58.75 58.75 59.00 58.75 59.50 2,673,550 157,946,575 59.077 14.54 14.54 14.60 14.54 14.72 10,804,534 14.619 -0.42%
1997-04-25 0 59.00 58.75 59.00 58.00 59.50 4,108,775 241,703,598 58.826 14.60 14.54 14.60 14.35 14.72 16,604,664 14.556 1.72%
1997-04-24 0 58.00 57.75 58.00 57.50 58.50 4,513,079 261,398,469 57.920 14.35 14.29 14.35 14.23 14.48 18,238,565 14.332 2.20%
1997-04-23 0 56.75 56.75 57.00 56.50 58.25 4,357,060 250,304,780 57.448 14.04 14.04 14.10 13.98 14.41 17,608,050 14.215 -0.44%
1997-04-22 0 57.00 57.00 57.25 56.00 58.00 7,057,000 401,670,704 56.918 14.10 14.10 14.17 13.86 14.35 28,519,233 14.084 -2.15%
1997-04-21 0 58.25 58.00 58.25 57.50 59.25 4,898,533 286,432,236 58.473 14.41 14.35 14.41 14.23 14.66 19,796,288 14.469 -0.85%
1997-04-18 0 58.75 58.75 59.00 58.50 59.25 2,859,350 168,826,883 59.044 14.54 14.54 14.60 14.48 14.66 11,555,402 14.610 -0.84%
1997-04-17 0 59.25 59.00 59.25 58.75 60.00 6,696,911 396,460,685 59.201 14.66 14.60 14.66 14.54 14.85 27,064,017 14.649 -0.84%
1997-04-16 0 59.75 59.75 60.00 59.50 60.75 4,790,887 287,445,274 59.998 14.78 14.78 14.85 14.72 15.03 19,361,262 14.846 0.00%
1997-04-15 0 59.75 59.50 59.75 59.50 60.50 1,069,400 64,037,970 59.882 14.78 14.72 14.78 14.72 14.97 4,321,733 14.818 0.00%
1997-04-14 0 59.75 59.75 60.00 59.25 60.00 3,687,122 220,368,777 59.767 14.78 14.78 14.85 14.66 14.85 14,900,651 14.789 -0.83%
1997-04-11 0 60.25 60.00 60.50 59.75 60.50 3,155,280 189,650,013 60.106 14.91 14.85 14.97 14.78 14.97 12,751,334 14.873 0.42%
1997-04-10 0 60.00 60.00 60.25 59.50 60.25 1,286,135 77,218,292 60.039 14.85 14.85 14.91 14.72 14.91 5,197,617 14.856 -0.41%
1997-04-09 0 60.25 60.25 60.50 60.00 61.00 2,133,419 128,570,005 60.265 14.91 14.91 14.97 14.85 15.09 8,621,720 14.912 -0.41%
1997-04-08 0 60.50 60.50 60.75 60.25 61.25 2,332,100 141,197,584 60.545 14.97 14.97 15.03 14.91 15.16 9,424,643 14.982 -0.41%
1997-04-07 0 60.75 60.50 60.75 60.25 61.50 1,675,000 101,581,496 60.646 15.03 14.97 15.03 14.91 15.22 6,769,125 15.007 0.00%
1997-04-04 0 60.75 60.75 61.00 60.25 61.00 1,708,340 103,341,254 60.492 15.03 15.03 15.09 14.91 15.09 6,903,861 14.969 1.25%
1997-04-03 0 60.00 60.00 60.25 59.75 61.00 2,503,690 151,136,490 60.365 14.85 14.85 14.91 14.78 15.09 10,118,084 14.937 -1.23%
1997-04-02 0 60.75 60.50 61.00 59.75 61.00 2,956,300 178,231,715 60.289 15.03 14.97 15.09 14.78 15.09 11,947,203 14.918 0.83%
1997-04-01 0 60.25 60.50 60.75 58.00 61.00 2,838,750 169,827,750 59.825 14.91 14.97 15.03 14.35 15.09 11,472,152 14.803 -1.23%
1997-03-27 0 61.00 60.75 61.00 60.50 61.25 3,201,700 195,008,447 60.908 15.09 15.03 15.09 14.97 15.16 12,938,930 15.071 -0.41%
1997-03-26 0 61.25 61.25 61.50 61.00 61.50 2,304,250 141,469,658 61.395 15.16 15.16 15.22 15.09 15.22 9,312,093 15.192 0.00%
1997-03-25 0 61.25 61.25 61.50 61.00 62.00 3,116,000 191,404,259 61.426 15.16 15.16 15.22 15.09 15.34 12,592,593 15.200 0.41%
1997-03-24 0 61.00 61.00 61.25 58.75 61.50 3,881,000 233,541,439 60.176 15.09 15.09 15.16 14.54 15.22 15,684,164 14.890 4.27%
1997-03-21 0 58.50 58.25 58.50 56.00 59.00 6,036,300 349,277,250 57.863 14.48 14.41 14.48 13.86 14.60 24,394,310 14.318 3.08%
1997-03-20 0 56.75 56.50 56.75 56.25 60.25 5,501,119 319,876,216 58.147 14.04 13.98 14.04 13.92 14.91 22,231,500 14.388 -5.81%
1997-03-19 0 60.25 60.00 60.25 59.50 60.75 2,076,500 124,639,741 60.024 14.91 14.85 14.91 14.72 15.03 8,391,695 14.853 0.42%
1997-03-18 0 60.00 59.75 60.00 59.75 61.00 4,256,500 255,865,625 60.112 14.85 14.78 14.85 14.78 15.09 17,201,660 14.874 -1.23%
1997-03-17 0 60.75 60.50 60.75 60.50 62.25 4,102,000 250,419,799 61.048 15.03 14.97 15.03 14.97 15.40 16,577,284 15.106 -1.22%
1997-03-14 0 61.50 61.25 61.50 60.50 62.25 6,155,486 378,051,133 61.417 15.22 15.16 15.22 14.97 15.40 24,875,973 15.197 -1.99%
1997-03-13 0 62.75 62.50 62.75 62.25 63.75 5,306,283 333,106,739 62.776 15.53 15.47 15.53 15.40 15.77 21,444,116 15.534 -0.79%
1997-03-12 0 63.25 63.25 63.50 63.25 64.50 3,257,347 207,355,446 63.658 15.65 15.65 15.71 15.65 15.96 13,163,815 15.752 -1.56%
1997-03-11 0 64.25 64.00 64.25 64.00 65.75 2,905,623 188,154,175 64.755 15.90 15.84 15.90 15.84 16.27 11,742,403 16.023 -1.91%
1997-03-10 0 65.50 65.50 65.75 65.25 66.75 1,528,556 100,453,454 65.718 16.21 16.21 16.27 16.15 16.52 6,177,306 16.262 -1.13%
1997-03-07 0 66.25 66.25 66.50 65.75 66.75 1,799,400 119,215,223 66.253 16.39 16.39 16.46 16.27 16.52 7,271,859 16.394 -0.75%
1997-03-06 0 66.75 66.75 67.00 66.00 68.25 2,087,833 139,618,642 66.873 16.52 16.52 16.58 16.33 16.89 8,437,494 16.547 -1.11%
1997-03-05 0 67.50 67.50 67.75 66.25 67.75 995,348 66,665,992 66.978 16.70 16.70 16.76 16.39 16.76 4,022,469 16.573 1.50%
1997-03-04 0 66.50 66.50 66.75 66.25 67.00 1,733,250 115,516,260 66.647 16.46 16.46 16.52 16.39 16.58 7,004,529 16.492 0.00%
1997-03-03 0 66.50 66.25 66.50 65.75 67.00 2,759,127 183,282,649 66.428 16.46 16.39 16.46 16.27 16.58 11,150,374 16.437 0.00%
1997-02-28 0 66.50 66.25 66.50 66.50 67.75 1,774,500 118,563,275 66.815 16.46 16.39 16.46 16.46 16.76 7,171,231 16.533 -2.21%
1997-02-27 0 68.00 67.75 68.00 66.75 68.50 2,416,000 163,821,447 67.807 16.83 16.76 16.83 16.52 16.95 9,763,705 16.779 0.74%
1997-02-26 0 67.50 67.50 67.75 67.00 68.00 1,955,285 132,222,287 67.623 16.70 16.70 16.76 16.58 16.83 7,901,832 16.733 0.37%
1997-02-25 0 67.25 67.25 67.75 66.25 68.00 3,163,815 211,954,804 66.993 16.64 16.64 16.76 16.39 16.83 12,785,827 16.577 0.75%
1997-02-24 0 66.75 66.75 67.00 66.75 67.50 3,081,817 206,776,537 67.096 16.52 16.52 16.58 16.52 16.70 12,454,451 16.603 -0.74%
1997-02-21 0 67.25 67.00 67.25 66.75 67.50 3,541,725 236,993,727 66.915 16.64 16.58 16.64 16.52 16.70 14,313,063 16.558 0.00%
1997-02-20 0 67.25 67.00 67.25 64.00 67.50 4,535,500 300,476,883 66.250 16.64 16.58 16.64 15.84 16.70 18,329,174 16.393 3.86%
1997-02-19 0 64.75 64.75 65.00 63.25 65.00 3,002,900 192,824,092 64.213 16.02 16.02 16.08 15.65 16.08 12,135,526 15.889 1.17%
1997-02-18 0 64.00 63.75 64.00 62.75 64.25 5,851,709 373,465,620 63.822 15.84 15.77 15.84 15.53 15.90 23,648,329 15.792 -0.78%
1997-02-17 0 64.50 64.50 64.75 64.25 65.75 6,819,809 444,327,233 65.152 15.96 15.96 16.02 15.90 16.27 27,560,681 16.122 -1.15%
1997-02-14 0 65.25 65.00 65.25 63.75 67.50 6,535,328 427,983,335 65.488 16.15 16.08 16.15 15.77 16.70 26,411,017 16.205 -3.33%
1997-02-13 0 67.50 67.25 67.50 67.25 69.00 3,995,500 272,766,005 68.268 16.70 16.64 16.70 16.64 17.07 16,146,889 16.893 -1.10%
1997-02-12 0 68.25 68.25 68.50 67.75 69.25 3,229,300 221,466,073 68.580 16.89 16.89 16.95 16.76 17.14 13,050,469 16.970 -0.73%
1997-02-11 0 68.75 68.50 68.75 68.25 69.75 3,007,096 208,487,708 69.332 17.01 16.95 17.01 16.89 17.26 12,152,483 17.156 -1.79%
1997-02-10 0 70.00 69.75 70.00 69.75 72.00 3,264,859 230,445,380 70.584 17.32 17.26 17.32 17.26 17.82 13,194,173 17.466 -2.10%
1997-02-05 0 71.50 71.50 72.00 71.00 72.25 2,150,900 153,601,204 71.413 17.69 17.69 17.82 17.57 17.88 8,692,365 17.671 0.35%
1997-02-04 0 71.25 71.25 71.50 70.50 71.25 2,821,500 200,208,645 70.958 17.63 17.63 17.69 17.45 17.63 11,402,440 17.558 0.35%
1997-02-03 0 71.00 70.75 71.00 70.75 72.00 2,200,050 156,987,775 71.356 17.57 17.51 17.57 17.51 17.82 8,890,993 17.657 -0.35%
1997-01-31 0 71.25 71.25 72.00 71.25 72.75 1,839,310 132,334,258 71.948 17.63 17.63 17.82 17.63 18.00 7,433,146 17.803 -0.70%
1997-01-30 0 71.75 72.00 72.25 71.50 73.00 1,792,162 129,693,732 72.367 17.75 17.82 17.88 17.69 18.06 7,242,608 17.907 -1.37%
1997-01-29 0 72.75 72.50 73.00 71.50 73.00 1,379,500 99,465,772 72.103 18.00 17.94 18.06 17.69 18.06 5,574,930 17.842 -0.34%
1997-01-28 0 73.00 72.50 72.75 72.00 73.00 1,551,100 112,587,629 72.586 18.06 17.94 18.00 17.82 18.06 6,268,412 17.961 1.39%
1997-01-27 0 72.00 71.75 72.00 71.75 74.00 1,865,076 135,597,866 72.704 17.82 17.75 17.82 17.75 18.31 7,537,273 17.990 -2.37%
1997-01-24 0 73.75 73.75 74.00 73.50 75.25 3,642,958 272,620,680 74.835 18.25 18.25 18.31 18.19 18.62 14,722,172 18.518 -2.64%
1997-01-23 0 75.75 75.50 75.75 74.25 76.00 3,593,051 270,234,535 75.210 18.74 18.68 18.74 18.37 18.81 14,520,485 18.611 1.34%
1997-01-22 0 74.75 74.50 74.75 74.00 75.50 4,120,935 308,364,284 74.829 18.50 18.43 18.50 18.31 18.68 16,653,806 18.516 1.36%
1997-01-21 0 73.75 73.75 74.00 73.50 74.00 1,992,000 147,089,417 73.840 18.25 18.25 18.31 18.19 18.31 8,050,207 18.272 -0.67%
1997-01-20 0 74.25 74.00 74.25 73.00 75.00 4,910,466 362,889,931 73.901 18.37 18.31 18.37 18.06 18.56 19,844,513 18.287 3.48%
1997-01-17 0 71.75 71.50 71.75 71.75 73.00 3,602,096 261,279,144 72.535 17.75 17.69 17.75 17.75 18.06 14,557,038 17.949 -0.35%
1997-01-16 0 72.00 72.00 72.25 71.75 74.25 2,945,731 214,298,133 72.749 17.82 17.82 17.88 17.75 18.37 11,904,491 18.001 -0.69%
1997-01-15 0 72.50 72.25 72.50 70.50 72.75 4,023,007 286,979,364 71.335 17.94 17.88 17.94 17.45 18.00 16,258,052 17.652 3.57%
1997-01-14 0 70.00 69.75 70.00 69.75 71.75 2,472,660 173,410,605 70.131 17.32 17.26 17.32 17.26 17.75 9,992,684 17.354 -0.71%
1997-01-13 0 70.50 70.50 70.75 70.00 71.75 4,306,500 305,013,260 70.826 17.45 17.45 17.51 17.32 17.75 17,403,724 17.526 -0.35%
1997-01-10 0 70.75 70.50 70.75 70.00 73.00 2,178,018 155,155,953 71.237 17.51 17.45 17.51 17.32 18.06 8,801,956 17.627 -1.74%
1997-01-09 0 72.00 71.75 72.00 71.50 73.25 2,768,009 200,536,634 72.448 17.82 17.75 17.82 17.69 18.13 11,186,268 17.927 -2.04%
1997-01-08 0 73.50 73.00 73.50 73.25 73.75 1,450,500 106,576,140 73.475 18.19 18.06 18.19 18.13 18.25 5,861,860 18.181 0.00%
1997-01-07 0 73.50 73.50 73.75 73.25 74.50 2,108,500 155,542,870 73.769 18.19 18.19 18.25 18.13 18.43 8,521,015 18.254 -1.01%
1997-01-06 0 74.25 73.75 74.00 73.25 74.25 2,411,551 178,068,924 73.840 18.37 18.25 18.31 18.13 18.37 9,745,726 18.271 1.71%
1997-01-03 0 73.00 72.75 73.50 72.25 73.00 3,062,236 222,425,150 72.635 18.06 18.00 18.19 17.88 18.06 12,375,319 17.973 0.34%
1997-01-02 0 72.75 72.75 73.00 72.50 74.25 1,369,000 100,338,275 73.293 18.00 18.00 18.06 17.94 18.37 5,532,497 18.136 -1.36%
1996-12-31 0 73.75 73.75 74.00 73.50 74.75 1,107,024 82,095,666 74.159 18.25 18.25 18.31 18.19 18.50 4,473,781 18.350 -1.34%
1996-12-30 0 74.75 74.50 74.75 73.25 75.00 2,660,000 197,735,125 74.337 18.50 18.43 18.50 18.13 18.56 10,749,775 18.394 1.36%
1996-12-27 0 73.75 73.75 74.00 73.75 74.25 899,800 66,643,650 74.065 18.25 18.25 18.31 18.25 18.37 3,636,334 18.327 -0.67%
1996-12-24 0 74.25 74.00 74.25 73.75 74.75 1,152,000 85,417,125 74.147 18.37 18.31 18.37 18.25 18.50 4,655,542 18.347 -0.34%
1996-12-23 0 74.50 74.25 74.50 72.75 74.50 1,383,170 101,984,944 73.733 18.43 18.37 18.43 18.00 18.43 5,589,762 18.245 1.71%
1996-12-20 0 73.25 73.25 73.75 72.75 73.75 2,361,391 172,795,613 73.175 18.13 18.13 18.25 18.00 18.25 9,543,016 18.107 2.09%
1996-12-19 0 71.75 71.75 72.00 71.75 72.50 1,903,742 137,129,675 72.032 17.75 17.75 17.82 17.75 17.94 7,693,533 17.824 0.00%
1996-12-18 0 71.75 71.50 71.75 71.50 72.50 1,483,388 106,779,518 71.984 17.75 17.69 17.75 17.69 17.94 5,994,770 17.812 -0.35%
1996-12-17 0 72.00 71.75 72.25 71.00 72.25 2,182,075 156,223,510 71.594 17.82 17.75 17.88 17.57 17.88 8,818,351 17.716 0.00%
1996-12-16 0 72.00 71.75 72.00 71.00 72.00 1,999,289 142,603,744 71.327 17.82 17.75 17.82 17.57 17.82 8,079,664 17.650 1.77%
1996-12-13 0 70.75 70.25 70.50 70.50 72.00 5,655,969 403,174,311 71.283 17.51 17.38 17.45 17.45 17.82 22,857,291 17.639 -2.08%
1996-12-12 0 72.25 72.25 72.50 71.50 72.50 2,176,900 157,130,550 72.181 17.88 17.88 17.94 17.69 17.94 8,797,438 17.861 -1.03%
1996-12-11 0 73.00 72.75 73.00 72.00 73.75 2,707,860 198,060,375 73.143 18.06 18.00 18.06 17.82 18.25 10,943,190 18.099 -0.34%
1996-12-10 0 73.25 73.25 73.50 73.00 74.25 3,025,905 222,685,602 73.593 18.13 18.13 18.19 18.06 18.37 12,228,495 18.210 -0.34%
1996-12-09 0 73.50 73.25 73.50 71.00 73.50 4,365,213 314,716,369 72.096 18.19 18.13 18.19 17.57 18.19 17,640,999 17.840 3.16%
1996-12-06 0 71.25 71.00 71.25 70.00 74.00 5,032,400 360,714,091 71.678 17.63 17.57 17.63 17.32 18.31 20,337,281 17.737 -3.72%
1996-12-05 0 74.00 73.75 74.00 73.50 74.25 1,385,153 101,775,756 73.476 18.31 18.25 18.31 18.19 18.37 5,597,776 18.181 1.02%
1996-12-04 0 73.25 73.00 73.50 72.75 73.75 1,563,907 114,463,330 73.191 18.13 18.06 18.19 18.00 18.25 6,320,168 18.111 -1.01%
1996-12-03 0 74.00 73.75 74.00 72.50 74.00 2,678,224 196,746,249 73.461 18.31 18.25 18.31 17.94 18.31 10,823,423 18.178 1.37%
1996-12-02 0 73.00 72.50 73.00 72.50 73.75 1,211,433 88,512,198 73.064 18.06 17.94 18.06 17.94 18.25 4,895,726 18.079 -0.34%
1996-11-29 0 73.25 73.00 73.25 72.25 73.75 1,836,650 133,609,141 72.746 18.13 18.06 18.13 17.88 18.25 7,422,396 18.001 1.03%
1996-11-28 0 72.50 72.25 73.00 72.00 77.00 10,662,500 779,303,370 73.088 17.94 17.88 18.06 17.82 19.05 43,090,028 18.085 -3.01%
1996-11-27 0 74.75 75.00 75.25 73.75 75.25 3,769,628 281,291,364 74.620 18.50 18.56 18.62 18.25 18.62 15,234,080 18.465 -0.33%
1996-11-26 0 75.00 75.00 75.25 74.75 76.00 4,101,019 308,471,074 75.218 18.56 18.56 18.62 18.50 18.81 16,573,320 18.613 0.67%
1996-11-25 0 74.50 74.25 74.50 74.25 76.25 3,996,984 301,777,257 75.501 18.43 18.37 18.43 18.37 18.87 16,152,886 18.683 -1.00%
1996-11-22 0 75.25 75.25 75.50 73.25 75.50 12,077,783 899,291,684 74.458 18.62 18.62 18.68 18.13 18.68 48,809,567 18.424 4.15%
1996-11-21 0 72.25 72.25 72.50 71.25 72.75 4,811,479 346,654,940 72.047 17.88 17.88 17.94 17.63 18.00 19,444,480 17.828 1.76%
1996-11-20 0 71.00 70.75 71.00 70.50 72.00 4,662,495 332,685,561 71.354 17.57 17.51 17.57 17.45 17.82 18,842,395 17.656 1.43%
1996-11-19 0 70.00 70.25 70.50 69.75 71.25 3,093,344 218,629,305 70.677 17.32 17.38 17.45 17.26 17.63 12,501,034 17.489 -0.71%
1996-11-18 0 70.50 70.25 70.50 68.75 70.75 2,308,238 161,848,776 70.118 17.45 17.38 17.45 17.01 17.51 9,328,210 17.350 2.55%
1996-11-15 0 68.75 68.25 69.00 68.25 69.50 1,816,367 125,257,530 68.960 17.01 16.89 17.07 16.89 17.20 7,340,427 17.064 -0.72%
1996-11-14 0 69.25 69.00 69.50 67.75 69.50 3,614,991 247,884,268 68.571 17.14 17.07 17.20 16.76 17.20 14,609,150 16.968 1.47%
1996-11-13 0 68.25 68.00 68.25 68.00 69.00 1,782,600 122,145,038 68.521 16.89 16.83 16.89 16.83 17.07 7,203,966 16.955 0.00%
1996-11-12 0 68.25 68.00 68.25 67.50 68.50 1,498,700 101,803,025 67.928 16.89 16.83 16.89 16.70 16.95 6,056,649 16.808 1.11%
1996-11-11 0 67.50 67.25 67.50 67.00 68.00 1,201,898 81,403,377 67.729 16.70 16.64 16.70 16.58 16.83 4,857,193 16.759 -0.74%
1996-11-08 0 68.00 67.75 68.25 67.25 68.25 2,321,003 157,786,743 67.982 16.83 16.76 16.89 16.64 16.89 9,379,797 16.822 0.74%
1996-11-07 0 67.50 67.50 67.75 67.00 69.25 2,461,583 168,597,298 68.491 16.70 16.70 16.76 16.58 17.14 9,947,918 16.948 -1.82%
1996-11-06 0 68.75 68.50 68.75 67.00 70.00 3,577,251 243,393,061 68.039 17.01 16.95 17.01 16.58 17.32 14,456,633 16.836 3.00%
1996-11-05 0 66.75 66.75 67.00 66.75 67.75 2,246,837 150,906,960 67.164 16.52 16.52 16.58 16.52 16.76 9,080,072 16.620 -0.74%
1996-11-04 0 67.25 67.00 67.25 67.00 67.75 2,962,157 199,703,700 67.418 16.64 16.58 16.64 16.58 16.76 11,970,872 16.682 -0.74%
1996-11-01 0 67.75 67.50 67.75 67.25 68.25 4,957,500 335,364,215 67.648 16.76 16.70 16.76 16.64 16.89 20,034,590 16.739 -0.73%
1996-10-31 0 68.25 68.25 68.50 68.25 69.25 1,073,846 73,807,562 68.732 16.89 16.89 16.95 16.89 17.14 4,339,700 17.008 -0.73%
1996-10-30 0 68.75 68.75 69.25 68.00 69.00 2,107,026 144,755,262 68.701 17.01 17.01 17.14 16.83 17.07 8,515,058 17.000 1.10%
1996-10-29 0 68.00 67.75 68.00 67.75 68.50 1,956,700 133,446,515 68.200 16.83 16.76 16.83 16.76 16.95 7,907,551 16.876 -0.73%
1996-10-28 0 68.50 68.25 69.00 68.25 69.75 2,764,500 190,974,275 69.081 16.95 16.89 17.07 16.89 17.26 11,172,087 17.094 -1.79%
1996-10-25 0 69.75 69.75 70.00 69.25 70.50 2,435,850 170,061,100 69.816 17.26 17.26 17.32 17.14 17.45 9,843,924 17.276 -1.76%
1996-10-24 0 71.00 70.75 71.00 70.50 71.50 2,169,239 154,164,902 71.069 17.57 17.51 17.57 17.45 17.69 8,766,478 17.586 -0.35%
1996-10-23 0 71.25 71.00 71.25 69.75 71.50 1,790,053 126,323,576 70.570 17.63 17.57 17.63 17.26 17.69 7,234,085 17.462 1.42%
1996-10-22 0 70.25 70.00 70.25 70.00 71.50 2,901,787 206,098,682 71.025 17.38 17.32 17.38 17.32 17.69 11,726,901 17.575 -2.09%
1996-10-18 0 71.75 71.50 71.75 71.00 71.75 2,702,322 192,876,764 71.374 17.75 17.69 17.75 17.57 17.75 10,920,809 17.661 1.41%
1996-10-17 0 70.75 70.75 71.00 69.75 71.00 1,561,747 110,038,711 70.459 17.51 17.51 17.57 17.26 17.57 6,311,439 17.435 1.07%
1996-10-16 0 70.00 70.00 70.25 70.00 71.75 2,328,131 164,954,272 70.853 17.32 17.32 17.38 17.32 17.75 9,408,603 17.532 -2.44%
1996-10-15 0 71.75 71.50 71.75 70.75 71.75 3,946,124 280,121,878 70.987 17.75 17.69 17.75 17.51 17.75 15,947,348 17.565 1.41%
1996-10-14 0 70.75 70.50 70.75 69.75 71.00 3,004,727 211,790,974 70.486 17.51 17.45 17.51 17.26 17.57 12,142,909 17.442 0.71%
1996-10-11 0 70.25 70.25 70.50 70.00 71.00 1,948,115 137,205,735 70.430 17.38 17.38 17.45 17.32 17.57 7,872,856 17.428 -0.35%
1996-10-10 0 70.50 70.25 70.50 69.25 70.75 3,744,375 262,986,520 70.235 17.45 17.38 17.45 17.14 17.51 15,132,026 17.379 1.44%
1996-10-09 0 69.50 69.50 69.75 68.00 69.50 1,914,000 131,489,625 68.699 17.20 17.20 17.26 16.83 17.20 7,734,988 16.999 0.72%
1996-10-08 0 69.00 69.00 69.25 68.25 69.50 1,459,400 100,875,905 69.121 17.07 17.07 17.14 16.89 17.20 5,897,828 17.104 0.00%
1996-10-07 0 69.00 69.00 69.25 68.50 69.50 1,844,134 127,200,387 68.976 17.07 17.07 17.14 16.95 17.20 7,452,641 17.068 1.47%
1996-10-04 0 68.00 67.75 68.25 68.00 69.00 1,387,904 94,894,832 68.373 16.83 16.76 16.89 16.83 17.07 5,608,893 16.919 -1.09%
1996-10-03 0 68.75 68.75 69.00 68.00 69.50 1,506,756 103,385,971 68.615 17.01 17.01 17.07 16.83 17.20 6,089,206 16.979 1.10%
1996-10-02 0 68.00 68.00 68.25 67.50 68.50 2,645,720 179,590,273 67.880 16.83 16.83 16.89 16.70 16.95 10,692,066 16.797 0.00%
1996-10-01 0 68.00 68.00 68.25 68.00 69.50 2,413,816 165,381,237 68.514 16.83 16.83 16.89 16.83 17.20 9,754,879 16.954 -1.81%
1996-09-30 0 69.25 69.00 69.25 68.50 69.25 1,348,582 92,908,552 68.894 17.14 17.07 17.14 16.95 17.14 5,449,982 17.047 1.09%
1996-09-27 0 68.50 68.25 68.75 67.75 69.00 1,790,981 122,518,301 68.408 16.95 16.89 17.01 16.76 17.07 7,237,836 16.927 0.74%
1996-09-26 0 68.00 68.00 68.50 68.00 68.50 843,400 57,502,715 68.180 16.83 16.83 16.95 16.83 16.95 3,408,406 16.871 0.37%
1996-09-25 0 67.75 67.75 68.00 67.75 68.75 1,549,071 105,499,296 68.105 16.76 16.76 16.83 16.76 17.01 6,260,212 16.852 -0.37%
1996-09-24 0 68.00 68.00 68.25 68.00 68.25 1,363,045 92,946,518 68.190 16.83 16.83 16.89 16.83 16.89 5,508,431 16.874 -0.37%
1996-09-23 0 68.25 68.25 68.50 68.00 69.00 1,009,798 69,237,626 68.566 16.89 16.89 16.95 16.83 17.07 4,080,865 16.966 0.37%
1996-09-20 0 68.00 68.00 68.25 68.00 68.75 1,091,827 74,615,472 68.340 16.83 16.83 16.89 16.83 17.01 4,412,366 16.911 -0.73%
1996-09-19 0 68.50 68.50 68.75 68.50 69.00 1,328,100 91,147,465 68.630 16.95 16.95 17.01 16.95 17.07 5,367,209 16.982 -0.36%
1996-09-18 0 68.75 68.75 69.00 68.25 69.25 3,013,773 207,653,150 68.901 17.01 17.01 17.07 16.89 17.14 12,179,467 17.049 -1.08%
1996-09-17 0 69.50 69.25 69.50 69.00 70.00 4,143,710 288,364,205 69.591 17.20 17.14 17.20 17.07 17.32 16,745,846 17.220 1.46%
1996-09-16 0 68.50 68.50 68.75 68.50 69.50 3,397,724 233,649,076 68.766 16.95 16.95 17.01 16.95 17.20 13,731,116 17.016 0.37%
1996-09-13 0 68.25 68.25 68.50 67.50 69.00 1,638,742 111,864,414 68.262 16.89 16.89 16.95 16.70 17.07 6,622,597 16.891 -0.73%
1996-09-12 0 68.75 68.75 69.00 67.50 69.00 1,920,902 131,139,386 68.270 17.01 17.01 17.07 16.70 17.07 7,762,881 16.893 1.37%
1996-09-11 0 68.25 68.00 68.25 67.00 68.75 1,471,465 100,273,378 68.145 16.78 16.72 16.78 16.47 16.90 5,984,289 16.756 1.11%
1996-09-10 0 67.50 67.50 68.00 67.50 68.25 1,611,569 109,276,714 67.808 16.60 16.60 16.72 16.60 16.78 6,554,077 16.673 0.00%
1996-09-09 0 67.50 67.50 67.75 67.25 67.75 1,617,000 108,891,762 67.342 16.60 16.60 16.66 16.54 16.66 6,576,164 16.559 1.12%
1996-09-06 0 66.75 66.75 67.00 66.50 67.25 2,108,000 141,047,940 66.911 16.41 16.41 16.47 16.35 16.54 8,573,008 16.453 -1.48%
1996-09-05 0 67.75 67.50 68.00 67.50 68.25 1,077,500 73,228,876 67.962 16.66 16.60 16.72 16.60 16.78 4,382,076 16.711 -0.73%
1996-09-04 0 68.25 68.00 68.25 68.00 68.50 1,708,630 116,702,535 68.302 16.78 16.72 16.78 16.72 16.84 6,948,813 16.795 0.37%
1996-09-03 0 68.00 68.00 68.25 67.50 69.25 1,693,500 115,654,555 68.293 16.72 16.72 16.78 16.60 17.03 6,887,281 16.792 -1.09%
1996-09-02 0 68.75 68.50 68.75 68.25 68.75 813,152 55,752,874 68.564 16.90 16.84 16.90 16.78 16.90 3,307,001 16.859 0.00%
1996-08-30 0 68.75 68.50 68.75 68.25 69.50 2,001,405 137,818,819 68.861 16.90 16.84 16.90 16.78 17.09 8,139,497 16.932 -1.79%
1996-08-29 0 70.00 69.75 70.00 69.75 70.50 2,035,029 142,514,369 70.031 17.21 17.15 17.21 17.15 17.34 8,276,242 17.220 0.36%
1996-08-28 0 69.75 69.75 70.00 68.50 70.00 1,814,813 125,728,271 69.279 17.15 17.15 17.21 16.84 17.21 7,380,648 17.035 1.45%
1996-08-27 0 68.75 68.50 69.00 68.00 69.25 2,098,940 144,118,070 68.662 16.90 16.84 16.97 16.72 17.03 8,536,162 16.883 0.36%
1996-08-23 0 68.50 68.25 68.50 67.75 68.50 2,400,913 163,541,871 68.117 16.84 16.78 16.84 16.66 16.84 9,764,253 16.749 0.37%
1996-08-22 0 68.25 68.00 68.25 67.75 68.25 1,416,643 96,375,903 68.031 16.78 16.72 16.78 16.66 16.78 5,761,334 16.728 -0.36%
1996-08-21 0 68.50 68.00 68.25 67.75 68.50 2,749,754 187,197,740 68.078 16.84 16.72 16.78 16.66 16.84 11,182,952 16.740 1.11%
1996-08-20 0 67.75 67.75 68.00 67.50 68.00 1,582,949 107,280,939 67.773 16.66 16.66 16.72 16.60 16.72 6,437,682 16.665 0.37%
1996-08-19 0 67.50 67.50 67.75 67.50 67.75 983,453 66,421,104 67.539 16.60 16.60 16.66 16.60 16.66 3,999,597 16.607 0.75%
1996-08-16 0 67.00 66.75 67.00 66.75 67.25 763,073 51,249,032 67.161 16.47 16.41 16.47 16.41 16.54 3,103,335 16.514 -0.37%
1996-08-15 0 67.25 67.00 67.25 66.75 67.75 1,162,207 77,839,434 66.976 16.54 16.47 16.54 16.41 16.66 4,726,570 16.468 0.00%
1996-08-14 0 67.25 67.00 67.50 66.00 67.75 1,013,840 67,923,982 66.997 16.54 16.47 16.60 16.23 16.66 4,123,177 16.474 0.75%
1996-08-13 0 66.75 66.75 67.00 66.50 68.00 1,561,920 104,971,810 67.207 16.41 16.41 16.47 16.35 16.72 6,352,159 16.525 -0.37%
1996-08-12 0 67.00 67.00 67.75 67.00 68.00 1,123,500 75,860,975 67.522 16.47 16.47 16.66 16.47 16.72 4,569,153 16.603 0.00%
1996-08-09 0 67.00 66.75 67.00 66.50 67.00 1,070,200 71,639,345 66.940 16.47 16.41 16.47 16.35 16.47 4,352,387 16.460 0.00%
1996-08-08 0 67.00 67.00 67.25 66.75 67.75 1,019,675 68,527,338 67.205 16.47 16.47 16.54 16.41 16.66 4,146,908 16.525 -0.74%
1996-08-07 0 67.50 67.25 67.75 67.25 68.25 2,779,560 188,253,504 67.728 16.60 16.54 16.66 16.54 16.78 11,304,169 16.653 -0.37%
1996-08-06 0 67.75 67.75 68.00 67.75 68.75 2,242,566 152,547,277 68.024 16.66 16.66 16.72 16.66 16.90 9,120,273 16.726 -1.09%
1996-08-05 0 68.50 68.25 68.50 68.00 68.50 2,912,394 198,677,238 68.218 16.84 16.78 16.84 16.72 16.84 11,844,391 16.774 1.86%
1996-08-02 0 67.25 67.25 67.50 67.25 68.00 2,486,000 167,876,450 67.529 16.54 16.54 16.60 16.54 16.72 10,110,293 16.605 0.75%
1996-08-01 0 66.75 66.50 66.75 66.25 67.00 1,564,940 104,325,340 66.664 16.41 16.35 16.41 16.29 16.47 6,364,441 16.392 0.75%
1996-07-31 0 66.25 65.75 66.75 65.75 66.75 1,561,912 103,413,534 66.210 16.29 16.17 16.41 16.17 16.41 6,352,127 16.280 0.00%
1996-07-30 0 66.25 66.00 66.25 66.00 67.25 2,684,996 178,341,801 66.422 16.29 16.23 16.29 16.23 16.54 10,919,588 16.332 -1.12%
1996-07-29 0 67.00 66.75 67.00 66.50 67.00 1,721,323 114,812,168 66.700 16.47 16.41 16.47 16.35 16.47 7,000,434 16.401 1.13%
1996-07-26 0 66.25 66.25 66.50 66.00 67.25 1,839,960 122,787,970 66.734 16.29 16.29 16.35 16.23 16.54 7,482,918 16.409 0.00%
1996-07-25 0 66.25 65.75 66.25 66.00 67.00 2,113,000 140,324,125 66.410 16.29 16.17 16.29 16.23 16.47 8,593,342 16.329 -0.38%
1996-07-24 0 66.50 66.25 66.50 66.50 67.50 2,364,000 158,363,867 66.990 16.35 16.29 16.35 16.35 16.60 9,614,132 16.472 -1.48%
1996-07-23 0 67.50 67.50 67.75 67.00 68.00 1,388,656 93,642,920 67.434 16.60 16.60 16.66 16.47 16.72 5,647,513 16.581 0.00%
1996-07-22 0 67.50 67.25 67.50 67.50 67.75 1,508,000 101,811,687 67.514 16.60 16.54 16.60 16.60 16.66 6,132,873 16.601 0.00%
1996-07-19 0 67.50 67.25 67.50 66.00 68.00 3,433,304 229,294,166 66.785 16.60 16.54 16.60 16.23 16.72 13,962,875 16.422 2.66%
1996-07-18 0 65.75 65.75 66.00 65.50 66.00 1,378,942 90,800,513 65.848 16.17 16.17 16.23 16.11 16.23 5,608,008 16.191 0.77%
1996-07-17 0 65.25 65.25 65.50 65.25 66.50 2,196,974 144,904,842 65.957 16.04 16.04 16.11 16.04 16.35 8,934,855 16.218 0.00%
1996-07-16 0 65.25 65.25 65.50 64.25 65.50 2,403,660 155,732,785 64.790 16.04 16.04 16.11 15.80 16.11 9,775,425 15.931 -0.76%
1996-07-15 0 65.75 65.75 66.00 65.75 66.50 896,973 59,307,101 66.119 16.17 16.17 16.23 16.17 16.35 3,647,892 16.258 -1.13%
1996-07-12 0 66.50 66.00 66.50 65.50 66.75 1,407,370 92,922,175 66.025 16.35 16.23 16.35 16.11 16.41 5,723,621 16.235 -0.37%
1996-07-11 0 66.75 66.50 66.75 66.00 67.00 1,041,800 69,171,662 66.396 16.41 16.35 16.41 16.23 16.47 4,236,888 16.326 0.75%
1996-07-10 0 66.25 66.00 66.50 65.75 66.50 1,593,700 105,448,905 66.166 16.29 16.23 16.35 16.17 16.35 6,481,405 16.269 0.76%
1996-07-09 0 65.75 65.50 65.75 65.50 66.25 1,694,165 111,462,868 65.792 16.17 16.11 16.17 16.11 16.29 6,889,985 16.178 0.00%
1996-07-08 0 65.75 65.75 66.00 65.50 66.75 2,574,217 170,305,334 66.158 16.17 16.17 16.23 16.11 16.41 10,469,062 16.267 -2.95%
1996-07-05 0 67.75 67.50 67.75 67.50 68.00 1,018,920 69,051,354 67.769 16.66 16.60 16.66 16.60 16.72 4,143,837 16.664 -0.73%
1996-07-04 0 68.25 68.25 68.50 68.00 68.50 1,700,696 115,996,369 68.205 16.78 16.78 16.84 16.72 16.84 6,916,546 16.771 0.37%
1996-07-03 0 68.00 68.00 68.25 67.50 68.25 1,858,225 126,225,653 67.928 16.72 16.72 16.78 16.60 16.78 7,557,200 16.703 0.37%
1996-07-02 0 67.75 67.50 67.75 66.75 68.00 2,378,162 160,198,995 67.363 16.66 16.60 16.66 16.41 16.72 9,671,727 16.564 1.12%
1996-07-01 0 67.00 66.75 67.00 66.25 67.00 2,696,500 179,567,574 66.593 16.47 16.41 16.47 16.29 16.47 10,966,373 16.374 1.13%
1996-06-28 0 66.25 66.00 66.25 66.00 66.75 2,295,500 152,398,635 66.390 16.29 16.23 16.29 16.23 16.41 9,335,550 16.325 -0.38%
1996-06-27 0 66.50 66.25 66.50 65.75 66.50 2,181,700 144,189,575 66.090 16.35 16.29 16.35 16.17 16.35 8,872,738 16.251 0.38%
1996-06-26 0 66.25 66.00 66.25 65.50 66.50 2,536,447 167,831,913 66.168 16.29 16.23 16.29 16.11 16.35 10,315,455 16.270 0.00%
1996-06-25 0 66.25 66.25 66.50 65.00 66.50 3,643,324 240,153,571 65.916 16.29 16.29 16.35 15.98 16.35 14,817,004 16.208 2.71%
1996-06-24 0 64.50 64.25 64.50 63.50 64.50 1,605,556 102,903,185 64.092 15.86 15.80 15.86 15.61 15.86 6,529,622 15.759 0.39%
1996-06-21 0 64.25 64.00 64.25 63.75 64.75 2,182,000 140,025,520 64.173 15.80 15.74 15.80 15.68 15.92 8,873,958 15.779 0.00%
1996-06-19 0 64.25 64.25 64.50 64.25 64.75 2,776,686 179,071,733 64.491 15.80 15.80 15.86 15.80 15.92 11,292,481 15.858 -0.39%
1996-06-18 0 64.50 64.50 64.75 64.25 65.25 3,671,950 236,566,067 64.425 15.86 15.86 15.92 15.80 16.04 14,933,423 15.841 0.78%
1996-06-14 0 64.00 63.75 64.00 63.25 64.25 4,882,000 312,102,764 63.929 15.74 15.68 15.74 15.55 15.80 19,854,565 15.719 0.00%
1996-06-13 0 64.00 64.00 64.25 63.50 65.00 3,910,402 250,369,659 64.027 15.74 15.74 15.80 15.61 15.98 15,903,181 15.743 -1.92%
1996-06-12 0 65.25 65.25 65.50 64.75 66.25 1,664,300 109,100,258 65.553 16.04 16.04 16.11 15.92 16.29 6,768,528 16.119 -1.51%
1996-06-11 0 66.25 66.25 66.50 66.25 67.50 1,413,600 94,057,325 66.537 16.29 16.29 16.35 16.29 16.60 5,748,958 16.361 -1.12%
1996-06-10 0 67.00 66.75 67.00 67.00 67.50 644,000 43,272,300 67.193 16.47 16.41 16.47 16.47 16.60 2,619,078 16.522 -0.74%
1996-06-07 0 67.50 67.50 67.75 66.75 67.75 1,664,500 112,142,702 67.373 16.60 16.60 16.66 16.41 16.66 6,769,341 16.566 0.75%
1996-06-06 0 67.00 66.75 67.00 66.25 67.00 3,495,768 233,018,256 66.657 16.47 16.41 16.47 16.29 16.47 14,216,910 16.390 1.13%
1996-06-05 0 66.25 66.00 66.25 66.00 67.00 1,725,500 114,534,620 66.378 16.29 16.23 16.29 16.23 16.47 7,017,422 16.321 -0.75%
1996-06-04 0 66.75 66.50 66.75 66.50 67.50 1,303,500 87,093,760 66.815 16.41 16.35 16.41 16.35 16.60 5,301,193 16.429 0.00%
1996-06-03 0 66.75 66.75 67.00 66.75 68.50 1,198,797 80,953,033 67.529 16.41 16.41 16.47 16.41 16.84 4,875,378 16.604 -2.91%
1996-05-31 0 68.75 68.50 68.75 68.50 69.00 2,126,478 145,983,222 68.650 16.90 16.84 16.90 16.84 16.97 8,648,156 16.880 0.00%
1996-05-30 0 68.75 68.50 68.75 68.00 68.75 1,152,875 78,897,615 68.436 16.90 16.84 16.90 16.72 16.90 4,688,618 16.827 0.36%
1996-05-29 0 68.50 68.50 68.75 68.00 68.75 1,322,879 90,580,143 68.472 16.84 16.84 16.90 16.72 16.90 5,380,006 16.836 0.00%
1996-05-28 0 68.50 68.25 68.50 67.50 68.50 507,200 34,516,380 68.053 16.84 16.78 16.84 16.60 16.84 2,062,727 16.733 0.37%
1996-05-27 0 68.25 68.00 68.25 67.75 68.25 1,257,103 85,611,276 68.102 16.78 16.72 16.78 16.66 16.78 5,112,502 16.745 0.37%
1996-05-24 0 68.00 68.00 68.25 67.00 68.25 2,842,000 192,493,055 67.732 16.72 16.72 16.78 16.47 16.78 11,558,106 16.654 0.74%
1996-05-23 0 67.50 67.25 67.50 67.00 67.75 3,105,938 209,760,980 67.535 16.60 16.54 16.60 16.47 16.66 12,631,513 16.606 0.75%
1996-05-22 0 67.00 66.75 67.00 66.00 67.50 2,701,954 181,130,362 67.037 16.47 16.41 16.47 16.23 16.60 10,988,554 16.484 1.13%
1996-05-21 0 66.25 66.00 66.25 65.75 66.25 2,672,944 176,240,309 65.935 16.29 16.23 16.29 16.17 16.29 10,870,574 16.213 1.15%
1996-05-20 0 65.50 65.00 65.50 64.75 65.50 2,151,099 140,305,412 65.225 16.11 15.98 16.11 15.92 16.11 8,748,287 16.038 1.55%
1996-05-17 0 64.50 64.25 64.50 64.25 65.25 1,137,532 73,732,592 64.818 15.86 15.80 15.86 15.80 16.04 4,626,219 15.938 -0.77%
1996-05-16 0 65.00 65.00 65.25 64.50 65.25 2,102,478 136,357,575 64.856 15.98 15.98 16.04 15.86 16.04 8,550,550 15.947 -0.38%
1996-05-15 0 65.25 65.00 65.25 65.00 65.50 1,682,334 109,935,966 65.347 16.04 15.98 16.04 15.98 16.11 6,841,870 16.068 0.77%
1996-05-14 0 64.75 64.75 65.00 64.50 65.00 1,845,266 119,514,729 64.768 15.92 15.92 15.98 15.86 15.98 7,504,497 15.926 0.00%
1996-05-13 0 64.75 64.50 64.75 64.00 64.75 1,008,900 65,140,800 64.566 15.92 15.86 15.92 15.74 15.92 4,103,087 15.876 1.57%
1996-05-10 0 63.75 63.50 63.75 63.25 64.00 1,565,170 99,705,353 63.703 15.68 15.61 15.68 15.55 15.74 6,365,377 15.664 1.19%
1996-05-09 0 63.00 62.75 63.00 62.75 63.75 3,159,589 199,071,971 63.006 15.49 15.43 15.49 15.43 15.68 12,849,706 15.492 0.00%
1996-05-08 0 63.00 62.75 63.00 62.25 63.25 1,784,833 112,062,288 62.786 15.49 15.43 15.49 15.31 15.55 7,258,722 15.438 0.40%
1996-05-07 0 62.75 62.75 63.00 62.25 63.00 2,151,914 135,270,429 62.861 15.43 15.43 15.49 15.31 15.49 8,751,601 15.457 0.00%
1996-05-06 0 62.75 62.50 62.75 62.75 64.00 1,746,638 110,649,675 63.350 15.43 15.37 15.43 15.43 15.74 7,103,387 15.577 -1.57%
1996-05-03 0 63.75 63.75 64.00 63.00 64.00 1,995,500 127,139,189 63.713 15.68 15.68 15.74 15.49 15.74 8,115,482 15.666 -0.78%
1996-05-02 0 64.25 64.00 64.25 63.75 64.75 3,780,500 243,183,864 64.326 15.80 15.74 15.80 15.68 15.92 15,374,884 15.817 1.10%
1996-05-01 0 64.75 64.50 64.75 64.50 66.00 4,069,469 264,762,077 65.061 15.63 15.57 15.63 15.57 15.93 16,862,601 15.701 -1.89%
1996-04-30 0 66.00 65.75 66.00 63.00 66.00 8,035,879 518,493,148 64.522 15.93 15.87 15.93 15.20 15.93 33,298,158 15.571 5.60%
1996-04-29 1 62.50 - - - - 0 0 - 15.08 - - - - 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 15.08 15.02 15.08 14.96 15.14 13,655,517 15.039 0.00%
1996-04-25 0 62.50 62.50 62.75 62.00 63.00 2,385,500 149,281,118 62.579 15.08 15.08 15.14 14.96 15.20 9,884,763 15.102 -0.79%
1996-04-24 0 63.00 62.75 63.00 63.00 63.50 1,224,500 77,469,875 63.267 15.20 15.14 15.20 15.20 15.32 5,073,943 15.268 -0.40%
1996-04-23 0 63.25 63.00 63.25 63.00 63.75 1,636,500 103,585,660 63.297 15.26 15.20 15.26 15.20 15.38 6,781,142 15.276 0.40%
1996-04-22 0 63.00 63.00 63.25 62.50 64.25 2,253,810 142,724,923 63.326 15.20 15.20 15.26 15.08 15.51 9,339,081 15.283 0.00%
1996-04-19 0 63.00 62.75 63.00 62.25 63.00 1,783,650 111,756,902 62.656 15.20 15.14 15.20 15.02 15.20 7,390,885 15.121 0.00%
1996-04-18 0 63.00 62.75 63.00 63.00 63.50 2,397,000 151,637,350 63.261 15.20 15.14 15.20 15.20 15.32 9,932,415 15.267 -1.18%
1996-04-17 0 63.75 63.75 64.00 63.50 64.75 1,885,500 121,153,322 64.255 15.38 15.38 15.45 15.32 15.63 7,812,920 15.507 -1.54%
1996-04-16 0 64.75 64.75 65.00 64.75 65.50 2,166,033 140,669,165 64.943 15.63 15.63 15.69 15.63 15.81 8,975,360 15.673 1.17%
1996-04-15 0 64.00 63.75 64.00 63.25 64.75 2,296,500 146,711,915 63.885 15.45 15.38 15.45 15.26 15.63 9,515,974 15.417 1.19%
1996-04-12 0 63.25 63.00 63.25 63.00 65.25 4,151,500 264,241,589 63.650 15.26 15.20 15.26 15.20 15.75 17,202,512 15.361 -2.32%
1996-04-11 0 64.75 64.75 65.00 64.25 66.00 3,193,160 208,284,535 65.228 15.63 15.63 15.69 15.51 15.93 13,231,452 15.742 -3.00%
1996-04-10 0 66.75 66.50 66.75 66.25 67.25 2,981,813 199,197,339 66.804 16.11 16.05 16.11 15.99 16.23 12,355,696 16.122 -0.74%
1996-04-09 0 67.25 67.25 67.50 65.50 67.50 2,234,000 149,436,732 66.892 16.23 16.23 16.29 15.81 16.29 9,256,994 16.143 -0.74%
1996-04-03 0 67.75 67.75 68.00 67.50 69.25 2,570,721 176,120,700 68.510 16.35 16.35 16.41 16.29 16.71 10,652,260 16.534 -1.09%
1996-04-02 0 68.50 68.50 68.75 67.50 68.75 2,344,156 158,775,921 67.733 16.53 16.53 16.59 16.29 16.59 9,713,446 16.346 2.24%
1996-04-01 0 67.00 67.25 67.50 67.00 68.25 2,209,000 149,198,965 67.541 16.17 16.23 16.29 16.17 16.47 9,153,402 16.300 -1.47%
1996-03-29 0 68.00 67.75 68.00 67.75 69.00 2,562,808 175,873,909 68.625 16.41 16.35 16.41 16.35 16.65 10,619,471 16.561 -1.09%
1996-03-28 0 68.75 68.75 69.00 68.50 70.00 2,179,200 151,193,475 69.380 16.59 16.59 16.65 16.53 16.89 9,029,920 16.744 -1.43%
1996-03-27 0 69.75 69.25 69.50 68.50 69.75 1,924,500 133,372,485 69.302 16.83 16.71 16.77 16.53 16.83 7,974,523 16.725 1.45%
1996-03-26 0 68.75 68.50 68.75 68.50 70.00 2,912,668 201,824,437 69.292 16.59 16.53 16.59 16.53 16.89 12,069,181 16.722 -0.36%
1996-03-25 0 69.00 68.75 69.00 68.25 69.50 2,227,578 153,949,347 69.111 16.65 16.59 16.65 16.47 16.77 9,230,383 16.679 1.85%
1996-03-22 0 67.75 67.75 68.00 67.50 68.25 1,613,753 109,736,075 68.001 16.35 16.35 16.41 16.29 16.47 6,686,885 16.411 -0.37%
1996-03-21 0 68.00 67.50 68.00 66.00 68.25 3,108,500 210,038,750 67.569 16.41 16.29 16.41 15.93 16.47 12,880,647 16.307 2.64%
1996-03-20 0 66.25 66.25 66.75 66.25 67.25 3,147,067 210,361,192 66.844 15.99 15.99 16.11 15.99 16.23 13,040,457 16.131 -1.12%
1996-03-19 0 67.00 66.75 67.00 66.00 67.25 2,487,500 166,437,266 66.909 16.17 16.11 16.17 15.93 16.23 10,307,418 16.147 2.68%
1996-03-18 0 65.25 65.25 65.50 64.50 66.00 2,282,526 149,477,831 65.488 15.75 15.75 15.81 15.57 15.93 9,458,071 15.804 0.38%
1996-03-15 0 65.00 65.25 65.50 64.50 66.00 4,034,000 262,817,950 65.151 15.69 15.75 15.81 15.57 15.93 16,715,629 15.723 1.56%
1996-03-14 0 64.00 63.50 64.00 62.25 64.00 1,842,500 116,122,340 63.024 15.45 15.32 15.45 15.02 15.45 7,634,741 15.210 3.23%
1996-03-13 0 62.00 61.75 62.00 61.25 63.50 2,359,242 147,123,509 62.360 14.96 14.90 14.96 14.78 15.32 9,775,958 15.050 -3.88%
1996-03-12 0 64.50 64.25 64.75 64.00 65.25 2,648,300 170,960,550 64.555 15.57 15.51 15.63 15.45 15.75 10,973,723 15.579 2.79%
1996-03-11 0 62.75 62.75 63.00 62.50 66.50 3,870,090 248,409,688 64.187 15.14 15.14 15.20 15.08 16.05 16,036,437 15.490 -7.72%
1996-03-08 0 68.00 68.00 68.50 67.25 68.50 1,426,002 97,293,945 68.228 16.41 16.41 16.53 16.23 16.53 5,908,904 16.466 0.37%
1996-03-07 0 67.75 67.75 68.00 67.75 68.50 1,810,500 123,523,870 68.226 16.35 16.35 16.41 16.35 16.53 7,502,143 16.465 -1.09%
1996-03-06 0 68.50 68.50 68.75 68.00 68.75 1,726,681 117,937,962 68.303 16.53 16.53 16.59 16.41 16.59 7,154,824 16.484 -0.36%
1996-03-05 0 68.75 68.50 68.75 68.00 69.00 1,610,720 110,386,928 68.533 16.59 16.53 16.59 16.41 16.65 6,674,318 16.539 2.23%
1996-03-04 0 67.25 67.25 68.00 67.25 69.00 2,931,800 199,676,900 68.107 16.23 16.23 16.41 16.23 16.65 12,148,458 16.436 -1.47%
1996-03-01 0 68.25 68.00 68.25 67.00 68.50 2,581,000 175,168,125 67.868 16.47 16.41 16.47 16.17 16.53 10,694,853 16.379 1.11%
1996-02-29 0 67.50 67.50 67.75 67.00 69.25 1,736,500 117,542,875 67.690 16.29 16.29 16.35 16.17 16.71 7,195,510 16.336 -1.46%
1996-02-28 0 68.50 68.50 68.75 68.25 69.50 1,428,625 98,157,844 68.708 16.53 16.53 16.59 16.47 16.77 5,919,773 16.581 -0.36%
1996-02-27 0 68.75 68.75 69.25 68.50 69.50 2,501,032 172,644,019 69.029 16.59 16.59 16.71 16.53 16.77 10,363,491 16.659 -1.43%
1996-02-26 0 69.75 69.50 69.75 69.25 70.50 1,704,362 118,793,323 69.700 16.83 16.77 16.83 16.71 17.01 7,062,341 16.821 -1.41%
1996-02-23 0 70.75 70.50 71.00 69.75 71.00 2,066,404 145,406,258 70.367 17.07 17.01 17.13 16.83 17.13 8,562,529 16.982 1.80%
1996-02-22 0 69.50 69.50 69.75 69.25 71.75 2,813,936 198,772,552 70.639 16.77 16.77 16.83 16.71 17.32 11,660,067 17.047 -3.14%
1996-02-16 0 71.75 71.75 72.00 71.00 72.00 2,226,938 159,493,621 71.620 17.32 17.32 17.38 17.13 17.38 9,227,731 17.284 1.77%
1996-02-15 0 70.50 70.50 70.75 69.00 70.75 3,420,717 239,959,935 70.149 17.01 17.01 17.07 16.65 17.07 14,174,377 16.929 2.17%
1996-02-14 0 69.00 68.75 69.00 67.00 69.00 2,093,970 142,957,539 68.271 16.65 16.59 16.65 16.17 16.65 8,676,754 16.476 3.37%
1996-02-13 0 66.75 66.75 67.00 66.75 68.50 1,614,900 109,102,500 67.560 16.11 16.11 16.17 16.11 16.53 6,691,638 16.304 -1.11%
1996-02-12 0 67.50 67.50 67.75 67.50 69.25 2,522,500 171,772,705 68.096 16.29 16.29 16.35 16.29 16.71 10,452,447 16.434 -2.53%
1996-02-09 0 69.25 69.00 69.25 67.75 69.50 4,202,256 289,348,750 68.856 16.71 16.65 16.71 16.35 16.77 17,412,829 16.617 2.21%
1996-02-08 0 67.75 67.75 68.00 67.00 68.50 1,443,088 97,795,058 67.768 16.35 16.35 16.41 16.17 16.53 5,979,703 16.355 -1.09%
1996-02-07 0 68.50 68.50 68.75 68.50 69.25 4,315,531 297,588,134 68.957 16.53 16.53 16.59 16.53 16.71 17,882,205 16.642 -2.14%
1996-02-06 0 70.00 69.75 70.00 68.50 70.25 2,442,308 170,109,350 69.651 16.89 16.83 16.89 16.53 16.95 10,120,157 16.809 1.82%
1996-02-05 0 68.75 68.75 69.00 68.75 70.25 2,474,004 171,701,162 69.402 16.59 16.59 16.65 16.59 16.95 10,251,495 16.749 -2.83%
1996-02-02 0 70.75 70.75 71.00 68.50 71.00 4,455,322 312,577,104 70.158 17.07 17.07 17.13 16.53 17.13 18,461,455 16.931 2.91%
1996-02-01 0 68.75 68.75 69.00 67.25 69.25 4,633,171 315,955,829 68.194 16.59 16.59 16.65 16.23 16.71 19,198,405 16.457 1.85%
1996-01-31 0 67.50 67.25 67.50 66.75 67.50 2,030,153 136,579,895 67.276 16.29 16.23 16.29 16.11 16.29 8,412,316 16.236 1.50%
1996-01-30 0 66.50 66.25 66.50 64.75 66.50 2,494,500 163,745,000 65.642 16.05 15.99 16.05 15.63 16.05 10,336,424 15.842 2.31%
1996-01-29 0 65.00 64.75 65.00 65.00 67.00 1,943,361 128,190,797 65.963 15.69 15.63 15.69 15.69 16.17 8,052,677 15.919 -2.62%
1996-01-26 0 66.75 66.75 67.00 66.50 67.25 2,062,685 137,999,693 66.903 16.11 16.11 16.17 16.05 16.23 8,547,119 16.146 -0.37%
1996-01-25 0 67.00 67.00 67.25 66.75 67.50 5,567,684 372,659,012 66.933 16.17 16.17 16.23 16.11 16.29 23,070,733 16.153 1.13%
1996-01-24 0 66.25 66.25 66.50 64.25 66.50 6,074,409 399,377,500 65.748 15.99 15.99 16.05 15.51 16.05 25,170,442 15.867 2.71%
1996-01-23 0 64.50 64.25 64.50 64.00 64.75 3,039,442 195,686,180 64.382 15.57 15.51 15.57 15.45 15.63 12,594,493 15.537 -0.39%
1996-01-22 0 64.75 64.25 64.50 64.00 64.75 5,432,976 344,503,369 63.410 15.63 15.51 15.57 15.45 15.63 22,512,546 15.303 1.57%
1996-01-19 0 63.75 63.50 63.75 62.50 63.75 4,556,111 284,354,979 62.412 15.38 15.32 15.38 15.08 15.38 18,879,093 15.062 2.82%
1996-01-18 0 62.00 62.00 62.25 62.00 63.00 2,910,872 182,401,050 62.662 14.96 14.96 15.02 14.96 15.20 12,061,739 15.122 -1.59%
1996-01-17 0 63.00 62.75 63.00 62.25 65.00 3,967,610 251,063,842 63.278 15.20 15.14 15.20 15.02 15.69 16,440,529 15.271 -1.95%
1996-01-16 0 64.25 64.25 64.50 63.25 64.75 3,353,285 214,544,945 63.981 15.51 15.51 15.57 15.26 15.63 13,894,960 15.440 0.78%
1996-01-15 0 63.75 63.75 64.00 63.25 64.00 3,501,539 222,209,168 63.460 15.38 15.38 15.45 15.26 15.45 14,509,278 15.315 2.00%
1996-01-12 0 62.50 62.50 62.75 62.00 63.25 6,143,986 384,652,392 62.606 15.08 15.08 15.14 14.96 15.26 25,458,748 15.109 0.00%
1996-01-11 0 62.50 62.00 62.25 59.75 62.50 2,948,200 178,995,775 60.714 15.08 14.96 15.02 14.42 15.08 12,216,415 14.652 3.31%
1996-01-10 0 60.50 60.50 60.75 60.25 61.25 3,672,145 223,558,675 60.880 14.60 14.60 14.66 14.54 14.78 15,216,215 14.692 -1.22%
1996-01-09 0 61.25 61.00 61.50 60.75 62.00 2,783,568 170,948,155 61.413 14.78 14.72 14.84 14.66 14.96 11,534,231 14.821 0.00%
1996-01-08 0 61.25 61.25 61.50 61.25 63.25 3,355,109 209,589,156 62.469 14.78 14.78 14.84 14.78 15.26 13,902,518 15.076 -2.78%
1996-01-05 0 63.00 62.75 63.25 61.75 63.50 4,759,037 297,991,808 62.616 15.20 15.14 15.26 14.90 15.32 19,719,954 15.111 0.00%
1996-01-04 0 63.00 63.00 63.25 62.75 64.50 6,482,000 411,337,750 63.458 15.20 15.20 15.26 15.14 15.57 26,859,372 15.314 1.20%
1996-01-03 0 62.25 62.00 62.25 60.75 62.50 3,407,094 209,195,200 61.400 15.02 14.96 15.02 14.66 15.08 14,117,927 14.818 2.89%
1996-01-02 0 60.50 60.25 60.50 60.00 60.50 2,328,500 140,176,625 60.200 14.60 14.54 14.60 14.48 14.60 9,648,572 14.528 0.83%
1995-12-29 0 60.00 60.00 60.25 59.75 60.25 819,100 49,042,900 59.874 14.48 14.48 14.54 14.42 14.54 3,394,093 14.449 0.42%
1995-12-28 0 59.75 59.50 59.75 59.00 60.25 1,937,028 115,273,819 59.511 14.42 14.36 14.42 14.24 14.54 8,026,435 14.362 -0.42%
1995-12-27 0 60.00 60.25 60.50 59.75 60.75 1,124,895 67,634,291 60.125 14.48 14.54 14.60 14.42 14.66 4,661,211 14.510 -0.41%
1995-12-22 0 60.25 60.25 60.50 59.75 60.50 1,599,694 96,312,224 60.207 14.54 14.54 14.60 14.42 14.60 6,628,629 14.530 0.42%
1995-12-21 0 60.00 60.00 60.25 59.50 60.25 2,164,829 129,943,725 60.025 14.48 14.48 14.54 14.36 14.54 8,970,371 14.486 0.42%
1995-12-20 0 59.75 59.50 59.75 59.00 59.75 2,471,200 146,453,750 59.264 14.42 14.36 14.42 14.24 14.42 10,239,876 14.302 2.14%
1995-12-19 0 58.50 58.50 58.75 58.00 58.50 2,470,553 143,916,258 58.253 14.12 14.12 14.18 14.00 14.12 10,237,195 14.058 -1.27%
1995-12-18 0 59.25 59.00 59.25 57.50 59.25 1,990,500 116,324,250 58.440 14.30 14.24 14.30 13.88 14.30 8,248,007 14.103 0.00%
1995-12-15 0 59.25 59.00 59.50 58.75 59.75 1,069,200 63,439,150 59.333 14.30 14.24 14.36 14.18 14.42 4,430,429 14.319 -1.25%
1995-12-14 0 60.00 59.50 60.00 59.25 60.50 1,260,636 75,348,642 59.770 14.48 14.36 14.48 14.30 14.60 5,223,680 14.424 -0.41%
1995-12-13 0 60.25 60.00 60.25 59.75 60.50 1,496,700 90,097,275 60.197 14.54 14.48 14.54 14.42 14.60 6,201,855 14.527 0.42%
1995-12-12 0 60.00 59.75 60.00 59.50 60.75 1,724,332 103,588,205 60.074 14.48 14.42 14.48 14.36 14.66 7,145,090 14.498 0.84%
1995-12-11 0 59.50 59.50 59.75 59.25 60.25 1,129,800 67,521,475 59.764 14.36 14.36 14.42 14.30 14.54 4,681,536 14.423 -0.83%
1995-12-08 0 60.00 59.75 60.00 59.00 60.25 943,382 56,198,409 59.571 14.48 14.42 14.48 14.24 14.54 3,909,079 14.376 1.27%
1995-12-07 0 59.25 59.00 59.25 58.50 60.00 2,210,500 131,047,600 59.284 14.30 14.24 14.30 14.12 14.48 9,159,618 14.307 -1.25%
1995-12-06 0 60.00 59.75 60.25 59.75 61.25 2,908,771 176,333,951 60.621 14.48 14.42 14.54 14.42 14.78 12,053,033 14.630 -1.23%
1995-12-05 0 60.75 60.50 60.75 59.75 61.75 3,045,504 185,330,314 60.854 14.66 14.60 14.66 14.42 14.90 12,619,612 14.686 0.00%
1995-12-04 0 60.75 60.25 60.75 59.75 60.75 3,149,876 189,730,591 60.234 14.66 14.54 14.66 14.42 14.66 13,052,097 14.536 2.53%
1995-12-01 0 59.25 59.25 59.50 58.75 60.00 4,149,972 245,933,508 59.261 14.30 14.30 14.36 14.18 14.48 17,196,180 14.302 1.28%
1995-11-30 0 58.50 58.50 58.75 56.25 59.00 3,761,000 218,205,375 58.018 14.12 14.12 14.18 13.57 14.24 15,584,402 14.002 4.46%
1995-11-29 0 56.00 56.00 56.25 55.75 56.75 1,891,037 106,554,063 56.347 13.51 13.51 13.57 13.45 13.70 7,835,863 13.598 -0.44%
1995-11-28 0 56.25 55.50 55.75 55.50 56.75 2,010,518 112,773,606 56.092 13.57 13.39 13.45 13.39 13.70 8,330,955 13.537 1.81%
1995-11-27 0 55.25 55.00 55.25 55.25 56.00 1,203,000 66,867,150 55.584 13.33 13.27 13.33 13.33 13.51 4,984,854 13.414 0.00%
1995-11-24 0 55.25 55.25 55.50 55.25 56.00 1,182,462 65,755,217 55.609 13.33 13.33 13.39 13.33 13.51 4,899,751 13.420 -1.78%
1995-11-23 0 56.25 56.00 56.25 55.75 56.50 1,905,115 106,901,065 56.113 13.57 13.51 13.57 13.45 13.64 7,894,198 13.542 1.81%
1995-11-22 0 55.25 55.25 55.50 55.25 56.75 4,666,500 260,389,176 55.800 13.33 13.33 13.39 13.33 13.70 19,336,510 13.466 -0.90%
1995-11-21 0 55.75 55.50 55.75 53.75 55.75 3,666,012 199,943,636 54.540 13.45 13.39 13.45 12.97 13.45 15,190,802 13.162 3.72%
1995-11-20 0 53.75 53.50 53.75 53.25 54.25 3,564,584 191,698,636 53.779 12.97 12.91 12.97 12.85 13.09 14,770,516 12.978 0.00%
1995-11-17 0 53.75 53.50 53.75 53.50 55.50 2,846,500 154,063,625 54.124 12.97 12.91 12.97 12.91 13.39 11,795,002 13.062 -1.83%
1995-11-16 0 54.75 54.50 54.75 54.50 56.00 2,281,061 125,612,358 55.068 13.21 13.15 13.21 13.15 13.51 9,452,000 13.290 -0.90%
1995-11-15 0 55.25 55.25 55.50 55.00 55.75 2,370,415 131,165,473 55.334 13.33 13.33 13.39 13.27 13.45 9,822,255 13.354 -0.45%
1995-11-14 0 55.50 55.25 55.50 54.75 56.50 2,987,828 166,123,251 55.600 13.39 13.33 13.39 13.21 13.64 12,380,621 13.418 -1.33%
1995-11-13 0 56.25 56.00 56.25 56.00 56.75 1,412,400 79,613,750 56.368 13.57 13.51 13.57 13.51 13.70 5,852,542 13.603 0.45%
1995-11-10 0 56.00 55.75 56.00 55.25 56.50 2,468,000 138,638,000 56.174 13.51 13.45 13.51 13.33 13.64 10,226,617 13.557 -0.44%
1995-11-09 0 56.25 56.00 56.25 56.00 58.00 2,315,667 132,570,878 57.250 13.57 13.51 13.57 13.51 14.00 9,595,397 13.816 -1.75%
1995-11-08 0 57.25 57.25 57.50 57.00 58.00 1,657,668 95,243,449 57.456 13.82 13.82 13.88 13.76 14.00 6,868,855 13.866 -1.29%
1995-11-07 0 58.00 58.00 58.25 57.50 58.25 2,542,298 147,812,122 58.141 14.00 14.00 14.06 13.88 14.06 10,534,484 14.031 -0.85%
1995-11-06 0 58.50 58.00 58.50 58.25 59.25 2,735,859 160,558,767 58.687 14.12 14.00 14.12 14.06 14.30 11,336,540 14.163 -0.43%
1995-11-03 0 58.75 58.50 58.75 58.25 58.75 1,040,500 60,763,500 58.398 14.18 14.12 14.18 14.06 14.18 4,311,505 14.093 2.17%
1995-11-02 0 57.50 57.50 57.75 57.50 58.50 2,283,567 131,918,921 57.769 13.88 13.88 13.94 13.88 14.12 9,462,384 13.941 -0.86%
1995-10-31 0 58.00 57.75 58.00 57.00 58.50 1,613,913 93,456,160 57.907 14.00 13.94 14.00 13.76 14.12 6,687,548 13.975 1.75%
1995-10-30 0 57.00 56.75 57.00 57.00 59.25 2,454,308 143,274,585 58.377 13.76 13.70 13.76 13.76 14.30 10,169,881 14.088 -1.30%
1995-10-27 0 57.75 57.50 57.75 57.75 58.50 3,490,955 202,325,783 57.957 13.94 13.88 13.94 13.94 14.12 14,465,421 13.987 -1.28%
1995-10-26 0 58.50 58.50 58.75 58.25 59.75 3,533,215 207,917,238 58.846 14.12 14.12 14.18 14.06 14.42 14,640,533 14.201 -2.90%
1995-10-25 0 60.25 60.00 60.50 59.25 61.25 3,341,324 201,383,123 60.270 14.54 14.48 14.60 14.30 14.78 13,845,397 14.545 -0.82%
1995-10-24 0 60.75 60.50 60.75 60.50 61.25 3,466,567 210,829,561 60.818 14.66 14.60 14.66 14.60 14.78 14,364,365 14.677 -1.22%
1995-10-23 0 61.50 61.50 61.75 60.75 61.75 1,782,685 109,443,660 61.393 14.84 14.84 14.90 14.66 14.90 7,386,887 14.816 0.41%
1995-10-20 0 61.25 61.25 61.50 61.00 63.00 1,456,692 90,648,087 62.229 14.78 14.78 14.84 14.72 15.20 6,036,074 15.018 -2.00%
1995-10-19 0 62.50 62.50 62.75 62.50 63.00 988,563 62,181,843 62.901 15.08 15.08 15.14 15.08 15.20 4,096,294 15.180 -1.19%
1995-10-18 0 63.25 62.75 63.25 63.00 63.75 1,760,789 111,417,375 63.277 15.26 15.14 15.26 15.20 15.38 7,296,156 15.271 -0.39%
1995-10-17 0 63.50 63.25 63.50 63.00 63.75 1,963,618 124,751,527 63.531 15.32 15.26 15.32 15.20 15.38 8,136,616 15.332 0.00%
1995-10-16 0 63.50 63.50 63.75 63.50 64.25 3,135,823 200,339,171 63.887 15.32 15.32 15.38 15.32 15.51 12,993,865 15.418 0.00%
1995-10-13 0 63.50 63.25 63.50 62.25 63.50 2,185,600 137,423,725 62.877 15.32 15.26 15.32 15.02 15.32 9,056,440 15.174 2.42%
1995-10-12 0 62.00 61.75 62.00 61.75 62.00 1,102,952 68,310,425 61.934 14.96 14.90 14.96 14.90 14.96 4,570,287 14.947 0.81%
1995-10-11 0 61.50 61.50 61.75 61.00 62.25 1,950,850 120,687,425 61.864 14.84 14.84 14.90 14.72 15.02 8,083,709 14.930 -0.81%
1995-10-10 0 62.00 61.75 62.00 61.75 62.75 1,035,307 64,392,827 62.197 14.96 14.90 14.96 14.90 15.14 4,289,987 15.010 -1.59%
1995-10-09 0 63.00 62.75 63.25 62.75 63.25 941,367 59,292,576 62.986 15.20 15.14 15.26 15.14 15.26 3,900,729 15.200 -0.40%
1995-10-06 0 63.25 63.00 63.25 63.00 63.50 1,141,158 72,086,236 63.169 15.26 15.20 15.26 15.20 15.32 4,728,600 15.245 -0.39%
1995-10-05 0 63.50 63.25 63.50 63.25 63.75 2,517,667 159,974,142 63.541 15.32 15.26 15.32 15.26 15.38 10,432,421 15.334 -0.78%
1995-10-04 0 64.00 63.75 64.00 63.25 64.25 3,687,297 234,650,664 63.638 15.45 15.38 15.45 15.26 15.51 15,279,000 15.358 1.59%
1995-10-03 0 63.00 62.75 63.00 61.50 63.00 1,415,942 88,552,558 62.540 15.20 15.14 15.20 14.84 15.20 5,867,219 15.093 2.02%
1995-10-02 0 61.75 61.75 62.00 61.50 62.25 1,243,714 76,942,666 61.865 14.90 14.90 14.96 14.84 15.02 5,153,560 14.930 0.82%
1995-09-29 0 61.25 61.00 61.25 60.50 61.25 1,288,135 78,575,408 60.999 14.78 14.72 14.78 14.60 14.78 5,337,627 14.721 0.41%
1995-09-28 0 61.00 61.00 61.25 60.75 61.50 4,526,100 276,130,200 61.008 14.72 14.72 14.78 14.66 14.84 18,754,736 14.723 -0.41%
1995-09-27 0 61.25 61.00 61.25 61.25 61.75 1,415,500 87,049,750 61.498 14.78 14.72 14.78 14.78 14.90 5,865,387 14.841 0.00%
1995-09-26 0 61.25 61.25 61.50 60.00 61.50 1,369,000 83,634,250 61.091 14.78 14.78 14.84 14.48 14.84 5,672,706 14.743 1.66%
1995-09-25 0 60.25 60.00 60.25 59.50 60.50 683,076 41,062,158 60.114 14.54 14.48 14.54 14.36 14.60 2,830,452 14.507 -0.41%
1995-09-22 0 60.50 60.50 60.75 59.75 61.00 1,102,260 66,971,775 60.759 14.60 14.60 14.66 14.42 14.72 4,567,419 14.663 -0.41%
1995-09-21 0 60.75 60.75 61.00 60.75 61.75 1,850,000 113,433,625 61.315 14.66 14.66 14.72 14.66 14.90 7,665,819 14.797 -1.62%
1995-09-20 0 61.75 61.50 61.75 61.25 61.75 1,187,548 73,174,892 61.618 14.90 14.84 14.90 14.78 14.90 4,920,826 14.870 0.00%
1995-09-19 0 61.75 61.00 61.75 61.00 62.25 1,633,600 100,781,675 61.693 14.90 14.72 14.90 14.72 15.02 6,769,125 14.888 -0.80%
1995-09-18 0 62.25 62.00 62.25 61.50 62.75 2,811,098 174,760,800 62.168 15.02 14.96 15.02 14.84 15.14 11,648,307 15.003 1.22%
1995-09-15 0 61.50 61.25 61.50 60.50 61.50 2,294,573 139,791,793 60.923 14.84 14.78 14.84 14.60 14.84 9,507,990 14.703 2.07%
1995-09-14 0 60.25 60.00 60.25 60.00 61.25 1,976,920 119,749,871 60.574 14.54 14.48 14.54 14.48 14.78 8,191,735 14.618 -0.18%
1995-09-13 0 60.75 60.75 61.00 60.00 61.25 2,384,594 144,819,078 60.731 14.57 14.57 14.63 14.39 14.69 9,944,852 14.562 1.25%
1995-09-12 0 60.00 59.75 60.00 59.00 60.00 1,082,712 64,764,533 59.817 14.39 14.33 14.39 14.15 14.39 4,515,406 14.343 0.00%
1995-09-11 0 60.00 59.75 60.00 59.75 60.75 1,553,940 93,701,850 60.300 14.39 14.33 14.39 14.33 14.57 6,480,643 14.459 0.00%
1995-09-08 0 60.00 59.75 60.00 58.75 60.00 1,652,321 98,345,091 59.519 14.39 14.33 14.39 14.09 14.39 6,890,937 14.272 1.69%
1995-09-07 0 59.00 58.75 59.25 58.75 60.00 2,045,000 121,568,875 59.447 14.15 14.09 14.21 14.09 14.39 8,528,589 14.254 0.43%
1995-09-06 0 58.75 58.50 58.75 58.25 59.00 1,415,975 83,126,534 58.706 14.09 14.03 14.09 13.97 14.15 5,905,266 14.077 0.43%
1995-09-05 0 58.50 58.50 58.75 58.25 59.25 1,365,532 79,939,063 58.541 14.03 14.03 14.09 13.97 14.21 5,694,895 14.037 -1.27%
1995-09-04 0 59.25 59.25 59.50 59.00 59.50 1,331,530 79,048,475 59.367 14.21 14.21 14.27 14.15 14.27 5,553,091 14.235 0.85%
1995-09-01 0 58.75 58.75 59.00 57.75 58.75 1,143,000 66,677,000 58.335 14.09 14.09 14.15 13.85 14.09 4,766,835 13.988 1.29%
1995-08-31 0 58.00 57.50 58.00 57.25 58.00 599,757 34,485,638 57.499 13.91 13.79 13.91 13.73 13.91 2,501,262 13.787 0.87%
1995-08-30 0 57.50 57.25 58.25 57.25 58.00 1,124,948 64,852,168 57.649 13.79 13.73 13.97 13.73 13.91 4,691,550 13.823 0.00%
1995-08-29 0 57.50 57.50 58.00 57.50 58.50 1,429,351 82,121,160 57.453 13.79 13.79 13.91 13.79 14.03 5,961,050 13.776 0.00%
1995-08-25 0 57.50 57.00 57.50 56.75 58.00 1,047,300 59,908,025 57.202 13.79 13.67 13.79 13.61 13.91 4,367,722 13.716 0.00%
1995-08-24 0 57.50 57.50 57.75 57.25 58.00 1,360,743 78,370,980 57.594 13.79 13.79 13.85 13.73 13.91 5,674,923 13.810 -0.43%
1995-08-23 0 57.75 57.75 58.00 57.00 58.00 1,519,500 87,602,250 57.652 13.85 13.85 13.91 13.67 13.91 6,337,013 13.824 0.87%
1995-08-22 0 57.25 57.25 57.50 56.50 57.50 1,317,070 75,089,743 57.013 13.73 13.73 13.79 13.55 13.79 5,492,787 13.671 1.33%
1995-08-21 0 56.50 56.25 56.50 55.50 56.75 1,233,284 69,142,978 56.064 13.55 13.49 13.55 13.31 13.61 5,143,361 13.443 0.44%
1995-08-18 0 56.25 56.00 56.25 55.50 56.50 1,510,650 84,749,975 56.102 13.49 13.43 13.49 13.31 13.55 6,300,104 13.452 0.90%
1995-08-17 0 55.75 55.50 55.75 55.50 57.25 1,958,500 110,174,500 56.255 13.37 13.31 13.37 13.31 13.73 8,167,844 13.489 -1.76%
1995-08-16 0 56.75 56.75 57.00 55.75 57.50 2,561,500 146,019,500 57.005 13.61 13.61 13.67 13.37 13.79 10,682,631 13.669 0.89%
1995-08-15 0 56.25 56.25 56.50 55.25 57.00 2,091,000 117,894,125 56.382 13.49 13.49 13.55 13.25 13.67 8,720,430 13.519 0.90%
1995-08-14 0 55.75 55.50 55.75 55.75 57.25 4,030,500 226,576,750 56.216 13.37 13.31 13.37 13.37 13.73 16,809,036 13.479 -1.76%
1995-08-11 0 56.75 56.50 56.75 56.75 58.25 4,767,500 273,519,250 57.372 13.61 13.55 13.61 13.61 13.97 19,882,664 13.757 -2.99%
1995-08-10 0 58.50 58.50 58.75 58.25 61.25 3,497,339 210,086,763 60.070 14.03 14.03 14.09 13.97 14.69 14,585,509 14.404 -2.90%
1995-08-09 0 60.25 60.25 60.50 59.25 60.25 1,411,500 84,370,250 59.773 14.45 14.45 14.51 14.21 14.45 5,886,603 14.333 1.26%
1995-08-08 0 59.50 59.25 59.50 59.00 60.00 2,019,000 120,084,875 59.477 14.27 14.21 14.27 14.15 14.39 8,420,157 14.262 0.42%
1995-08-07 0 59.25 59.25 59.50 59.25 59.75 905,652 53,973,386 59.596 14.21 14.21 14.27 14.21 14.33 3,776,985 14.290 -1.25%
1995-08-04 0 60.00 60.00 60.25 59.75 60.25 1,404,704 84,291,957 60.007 14.39 14.39 14.45 14.33 14.45 5,858,261 14.389 -0.83%
1995-08-03 0 60.50 60.50 60.75 59.50 60.50 1,810,500 109,173,875 60.300 14.51 14.51 14.57 14.27 14.51 7,550,616 14.459 2.11%
1995-08-02 0 59.25 59.25 59.50 59.00 59.75 1,455,000 86,174,875 59.227 14.21 14.21 14.27 14.15 14.33 6,068,018 14.201 -0.84%
1995-08-01 0 59.75 59.25 59.75 59.50 60.50 908,400 54,342,125 59.822 14.33 14.21 14.33 14.27 14.51 3,788,445 14.344 -1.24%
1995-07-31 0 60.50 60.00 60.75 60.00 60.75 747,000 44,995,500 60.235 14.51 14.39 14.57 14.39 14.57 3,115,333 14.443 0.00%
1995-07-28 0 60.50 60.25 60.50 60.25 60.75 1,055,154 63,842,134 60.505 14.51 14.45 14.51 14.45 14.57 4,400,477 14.508 1.26%
1995-07-27 0 59.75 59.75 60.00 59.75 60.75 1,116,963 67,352,538 60.300 14.33 14.33 14.39 14.33 14.57 4,658,249 14.459 0.42%
1995-07-26 0 59.50 59.25 60.25 59.25 61.25 1,412,454 85,115,446 60.261 14.27 14.21 14.45 14.21 14.69 5,890,582 14.449 -1.65%
1995-07-25 0 60.50 60.50 60.75 59.25 61.75 917,400 55,352,725 60.337 14.51 14.51 14.57 14.21 14.81 3,825,979 14.468 1.68%
1995-07-24 0 59.50 59.25 59.50 59.00 60.00 777,000 46,174,750 59.427 14.27 14.21 14.27 14.15 14.39 3,240,447 14.250 -1.24%
1995-07-21 0 60.25 60.00 60.25 60.00 61.25 1,351,384 82,023,885 60.696 14.45 14.39 14.45 14.39 14.69 5,635,892 14.554 0.00%
1995-07-20 0 60.25 60.25 60.50 58.75 60.50 1,359,000 80,995,250 59.599 14.45 14.45 14.51 14.09 14.51 5,667,654 14.291 0.00%
1995-07-19 0 60.25 60.00 60.50 59.50 60.50 2,193,725 131,724,063 60.046 14.45 14.39 14.51 14.27 14.51 9,148,840 14.398 -2.43%
1995-07-18 0 61.75 61.75 62.00 61.50 62.00 1,302,000 80,416,250 61.764 14.81 14.81 14.87 14.75 14.87 5,429,938 14.810 0.41%
1995-07-17 0 61.50 61.50 61.75 61.25 62.50 562,702 34,795,283 61.836 14.75 14.75 14.81 14.69 14.99 2,346,726 14.827 -1.20%
1995-07-14 0 62.25 62.25 62.75 62.25 63.00 1,478,706 92,382,493 62.475 14.93 14.93 15.05 14.93 15.11 6,166,883 14.980 -0.80%
1995-07-13 0 62.75 62.75 63.00 62.50 63.50 2,237,345 140,928,831 62.989 15.05 15.05 15.11 14.99 15.23 9,330,756 15.104 0.80%
1995-07-12 0 62.25 62.25 62.50 62.00 62.50 1,446,304 89,940,281 62.186 14.93 14.93 14.99 14.87 14.99 6,031,752 14.911 0.00%
1995-07-11 0 62.25 62.25 62.50 62.25 63.00 1,085,912 67,983,273 62.605 14.93 14.93 14.99 14.93 15.11 4,528,752 15.011 -1.19%
1995-07-10 0 63.00 62.75 63.00 62.00 63.50 3,118,467 195,583,468 62.718 15.11 15.05 15.11 14.87 15.23 13,005,439 15.039 2.02%
1995-07-07 0 61.75 61.75 62.00 60.00 61.75 3,062,203 187,123,554 61.107 14.81 14.81 14.87 14.39 14.81 12,770,792 14.652 4.66%
1995-07-06 0 59.00 58.75 59.00 58.50 61.00 1,616,035 96,954,070 59.995 14.15 14.09 14.15 14.03 14.63 6,739,608 14.386 -1.67%
1995-07-05 0 60.00 59.75 60.00 58.75 60.00 1,626,678 96,685,668 59.437 14.39 14.33 14.39 14.09 14.39 6,783,994 14.252 2.56%
1995-07-04 0 58.50 58.75 59.00 57.50 58.75 1,159,000 67,041,500 57.844 14.03 14.09 14.15 13.79 14.09 4,833,562 13.870 0.86%
1995-07-03 0 58.00 57.75 58.00 57.50 59.00 801,500 46,511,125 58.030 13.91 13.85 13.91 13.79 14.15 3,342,623 13.915 -1.69%
1995-06-30 0 59.00 58.75 59.00 59.00 59.75 658,206 39,111,446 59.421 14.15 14.09 14.15 14.15 14.33 2,745,021 14.248 -0.42%
1995-06-29 0 59.25 59.00 59.25 58.50 59.75 1,260,789 74,144,727 58.808 14.21 14.15 14.21 14.03 14.33 5,258,069 14.101 2.16%
1995-06-28 0 58.00 57.75 58.00 57.50 59.00 778,466 45,358,713 58.267 13.91 13.85 13.91 13.79 14.15 3,246,561 13.971 -1.28%
1995-06-27 0 58.75 58.50 58.75 57.25 59.00 968,181 56,515,817 58.373 14.09 14.03 14.09 13.73 14.15 4,037,759 13.997 1.73%
1995-06-26 0 57.75 57.50 57.75 57.50 58.00 607,940 35,135,345 57.794 13.85 13.79 13.85 13.79 13.91 2,535,389 13.858 -0.43%
1995-06-23 0 58.00 58.00 58.25 58.00 59.00 1,744,801 101,585,467 58.222 13.91 13.91 13.97 13.91 14.15 7,276,621 13.961 0.43%
1995-06-22 0 57.75 57.75 58.00 57.75 59.00 1,162,356 67,326,847 57.923 13.85 13.85 13.91 13.85 14.15 4,847,558 13.889 -2.12%
1995-06-21 0 59.00 58.75 59.00 58.25 59.00 980,449 57,555,968 58.704 14.15 14.09 14.15 13.97 14.15 4,088,922 14.076 0.43%
1995-06-20 0 58.75 58.50 58.75 58.25 60.00 1,675,372 98,785,646 58.963 14.09 14.03 14.09 13.97 14.39 6,987,070 14.138 -1.26%
1995-06-16 0 59.50 59.00 59.25 58.75 59.75 2,163,085 128,303,388 59.315 14.27 14.15 14.21 14.09 14.33 9,021,058 14.223 0.85%
1995-06-15 0 59.00 58.75 59.00 58.75 59.25 1,701,428 100,326,164 58.966 14.15 14.09 14.15 14.09 14.21 7,095,736 14.139 -0.84%
1995-06-14 0 59.50 59.25 59.50 58.25 59.50 3,204,813 188,520,716 58.824 14.27 14.21 14.27 13.97 14.27 13,365,542 14.105 2.59%
1995-06-13 0 58.00 57.75 58.00 57.75 58.50 892,880 51,894,687 58.121 13.91 13.85 13.91 13.85 14.03 3,723,720 13.936 0.00%
1995-06-12 0 58.00 57.75 58.25 57.00 58.00 918,123 52,884,577 57.601 13.91 13.85 13.97 13.67 13.91 3,828,994 13.812 -0.85%
1995-06-09 0 58.50 58.50 58.75 58.50 59.25 1,755,101 103,073,882 58.728 14.03 14.03 14.09 14.03 14.21 7,319,577 14.082 -1.68%
1995-06-08 0 59.50 58.50 59.50 57.25 59.50 2,506,553 145,521,192 58.056 14.27 14.03 14.27 13.73 14.27 10,453,477 13.921 2.59%
1995-06-07 0 58.00 58.00 58.50 58.00 59.25 1,607,500 93,915,125 58.423 13.91 13.91 14.03 13.91 14.21 6,704,013 14.009 -2.52%
1995-06-06 0 59.50 59.25 59.75 59.50 60.50 2,981,443 179,442,051 60.186 14.27 14.21 14.33 14.27 14.51 12,433,986 14.432 -0.42%
1995-06-05 0 59.75 59.75 60.00 59.50 61.50 1,847,313 111,518,148 60.368 14.33 14.33 14.39 14.27 14.75 7,704,143 14.475 -2.05%
1995-06-01 0 61.00 60.75 61.00 60.25 61.25 3,023,480 183,877,412 60.816 14.63 14.57 14.63 14.45 14.69 12,609,300 14.583 2.09%
1995-05-31 0 59.75 59.25 60.00 58.00 60.00 2,942,889 173,670,532 59.014 14.33 14.21 14.39 13.91 14.39 12,273,198 14.150 3.46%
1995-05-30 0 57.75 57.50 57.75 57.50 58.25 831,500 48,046,375 57.783 13.85 13.79 13.85 13.79 13.97 3,467,737 13.855 -1.28%
1995-05-29 0 58.50 58.25 58.50 57.00 58.50 1,458,989 84,648,385 58.019 14.03 13.97 14.03 13.67 14.03 6,084,654 13.912 0.86%
1995-05-26 0 58.00 57.75 58.00 57.50 59.00 2,461,910 142,423,932 57.851 13.91 13.85 13.91 13.79 14.15 10,267,295 13.872 0.00%
1995-05-25 0 58.00 58.00 58.25 56.50 58.50 4,256,889 246,335,115 57.867 13.91 13.91 13.97 13.55 14.03 17,753,182 13.876 2.20%
1995-05-24 0 56.75 56.75 57.00 56.50 58.00 2,947,955 168,067,863 57.012 13.61 13.61 13.67 13.55 13.91 12,294,326 13.670 -0.44%
1995-05-23 0 57.00 57.00 57.25 54.75 57.50 3,683,382 208,020,166 56.475 13.67 13.67 13.73 13.13 13.79 15,361,394 13.542 4.59%
1995-05-22 0 54.50 54.25 54.50 54.00 54.50 628,000 34,072,250 54.255 13.07 13.01 13.07 12.95 13.07 2,619,048 13.009 0.00%
1995-05-19 0 54.50 54.00 54.75 53.50 54.75 3,315,410 179,985,000 54.287 13.07 12.95 13.13 12.83 13.13 13,826,782 13.017 -1.80%
1995-05-18 0 55.50 55.50 55.75 54.75 55.50 1,563,935 86,480,571 55.297 13.31 13.31 13.37 13.13 13.31 6,522,327 13.259 0.00%
1995-05-17 0 55.50 55.25 55.50 53.75 55.50 4,050,619 221,973,682 54.800 13.31 13.25 13.31 12.89 13.31 16,892,941 13.140 1.37%
1995-05-16 0 54.75 54.75 55.50 54.75 56.75 3,384,100 188,763,400 55.779 13.13 13.13 13.31 13.13 13.61 14,113,251 13.375 -2.23%
1995-05-15 0 56.00 55.75 56.00 55.25 57.25 6,641,697 370,497,903 55.784 13.43 13.37 13.43 13.25 13.73 27,698,926 13.376 -1.32%
1995-05-12 0 56.75 56.75 57.00 54.50 57.50 8,312,385 465,276,244 55.974 13.61 13.61 13.67 13.07 13.79 34,666,462 13.422 4.61%
1995-05-11 0 54.25 53.75 54.00 53.25 54.25 7,325,030 394,234,981 53.820 13.01 12.89 12.95 12.77 13.01 30,548,738 12.905 1.88%
1995-05-10 0 53.25 53.00 53.50 52.25 53.50 3,450,614 182,096,036 52.772 12.77 12.71 12.83 12.53 12.83 14,390,645 12.654 2.40%
1995-05-09 0 52.00 51.75 52.00 51.25 52.00 3,000,711 154,680,267 51.548 12.47 12.41 12.47 12.29 12.47 12,514,343 12.360 2.46%
1995-05-08 0 50.75 50.25 50.75 50.25 51.00 1,588,427 80,831,303 50.888 12.17 12.05 12.17 12.05 12.23 6,624,470 12.202 1.00%
1995-05-05 0 50.25 50.00 50.25 49.80 50.25 1,465,133 73,152,490 49.929 12.05 11.99 12.05 11.94 12.05 6,110,277 11.972 0.50%
1995-05-04 0 50.00 49.90 50.00 50.00 51.00 1,360,500 68,311,300 50.210 11.99 11.97 11.99 11.99 12.23 5,673,910 12.040 0.12%
1995-05-03 0 51.00 50.75 51.00 50.75 51.25 1,740,520 88,623,974 50.918 11.97 11.92 11.97 11.92 12.03 7,412,838 11.955 0.49%
1995-05-02 0 50.75 50.50 50.75 49.70 51.00 2,726,000 137,058,775 50.278 11.92 11.86 11.92 11.67 11.97 11,609,977 11.805 -0.49%
1995-05-01 0 51.00 51.00 51.25 50.75 51.50 745,000 37,955,500 50.947 11.97 11.97 12.03 11.92 12.09 3,172,939 11.962 -1.45%
1995-04-28 0 51.75 51.50 51.75 50.50 52.00 1,338,795 68,323,886 51.034 12.15 12.09 12.15 11.86 12.21 5,701,900 11.983 1.47%
1995-04-27 0 51.00 50.75 51.00 49.90 51.25 2,160,900 109,711,475 50.771 11.97 11.92 11.97 11.72 12.03 9,203,228 11.921 0.99%
1995-04-26 0 50.50 50.25 50.50 49.90 52.25 5,863,328 295,485,704 50.396 11.86 11.80 11.86 11.72 12.27 24,971,791 11.833 -3.81%
1995-04-25 0 52.50 52.25 52.50 52.50 53.75 1,587,843 84,016,613 52.912 12.33 12.27 12.33 12.33 12.62 6,762,590 12.424 -2.78%
1995-04-24 0 54.00 54.00 54.25 53.75 55.00 1,094,232 59,414,916 54.298 12.68 12.68 12.74 12.62 12.91 4,660,311 12.749 -0.92%
1995-04-21 0 54.50 54.25 54.50 54.00 54.75 1,915,528 104,160,595 54.377 12.80 12.74 12.80 12.68 12.86 8,158,194 12.768 0.93%
1995-04-20 0 54.00 53.75 54.00 53.75 54.25 1,366,000 73,901,875 54.101 12.68 12.62 12.68 12.62 12.74 5,817,765 12.703 0.47%
1995-04-19 0 53.75 53.75 54.00 53.50 54.00 1,171,000 62,843,500 53.667 12.62 12.62 12.68 12.56 12.68 4,987,265 12.601 0.00%
1995-04-18 0 53.75 53.75 54.00 53.75 54.50 930,500 50,312,750 54.071 12.62 12.62 12.68 12.62 12.80 3,962,980 12.696 0.00%
1995-04-13 0 53.75 53.75 54.00 53.50 54.00 1,143,711 61,415,339 53.698 12.62 12.62 12.68 12.56 12.68 4,871,041 12.608 0.94%
1995-04-12 0 53.25 52.75 53.50 52.50 53.50 584,000 30,979,875 53.048 12.50 12.39 12.56 12.33 12.56 2,487,244 12.456 0.47%
1995-04-11 0 53.00 52.50 53.25 53.00 53.50 1,166,684 62,295,430 53.395 12.44 12.33 12.50 12.44 12.56 4,968,883 12.537 0.00%
1995-04-10 0 53.00 53.25 53.50 52.50 53.50 879,408 46,737,953 53.147 12.44 12.50 12.56 12.33 12.56 3,745,380 12.479 0.47%
1995-04-07 0 52.75 52.75 53.00 51.75 53.00 868,327 45,653,257 52.576 12.39 12.39 12.44 12.15 12.44 3,698,187 12.345 0.96%
1995-04-06 0 52.25 52.00 52.25 52.00 53.25 1,242,973 65,310,862 52.544 12.27 12.21 12.27 12.21 12.50 5,293,796 12.337 -0.48%
1995-04-04 0 52.50 52.25 52.75 51.50 52.50 1,682,948 87,936,999 52.252 12.33 12.27 12.39 12.09 12.33 7,167,640 12.269 2.94%
1995-04-03 0 51.00 51.00 51.25 50.75 52.00 2,539,100 130,450,625 51.377 11.97 11.97 12.03 11.92 12.21 10,813,974 12.063 -3.32%
1995-03-31 0 52.75 52.75 53.00 52.75 54.00 2,166,973 114,783,204 52.969 12.39 12.39 12.44 12.39 12.68 9,229,093 12.437 -1.86%
1995-03-30 0 53.75 53.50 54.00 53.50 54.25 997,900 53,670,125 53.783 12.62 12.56 12.68 12.56 12.74 4,250,035 12.628 -0.92%
1995-03-29 0 54.25 54.00 54.25 54.00 54.50 1,064,236 57,695,147 54.213 12.74 12.68 12.74 12.68 12.80 4,532,559 12.729 -1.36%
1995-03-28 0 55.00 55.00 55.25 54.00 55.25 3,620,010 198,541,110 54.845 12.91 12.91 12.97 12.68 12.97 15,417,547 12.878 1.38%
1995-03-27 0 54.25 54.25 54.50 53.50 54.25 2,471,854 133,202,994 53.888 12.74 12.74 12.80 12.56 12.74 10,527,575 12.653 3.33%
1995-03-24 0 52.50 52.50 52.75 52.25 53.00 2,104,936 110,357,659 52.428 12.33 12.33 12.39 12.27 12.44 8,964,878 12.310 -0.94%
1995-03-23 0 53.00 52.50 53.25 52.25 53.25 2,147,644 113,557,219 52.875 12.44 12.33 12.50 12.27 12.50 9,146,771 12.415 0.95%
1995-03-22 0 52.50 52.50 52.75 52.00 53.00 1,665,000 87,577,250 52.599 12.33 12.33 12.39 12.21 12.44 7,091,200 12.350 -1.41%
1995-03-21 0 53.25 53.25 53.75 53.25 54.75 2,410,700 130,329,225 54.063 12.50 12.50 12.62 12.50 12.86 10,267,121 12.694 -2.74%
1995-03-20 0 54.75 54.50 54.75 53.75 54.75 1,659,030 89,949,892 54.218 12.86 12.80 12.86 12.62 12.86 7,065,774 12.730 1.39%
1995-03-17 0 54.00 53.75 54.00 53.75 55.00 3,593,925 195,296,635 54.341 12.68 12.62 12.68 12.62 12.91 15,306,451 12.759 1.41%
1995-03-16 0 53.25 53.00 53.25 52.50 53.75 1,705,926 90,887,444 53.277 12.50 12.44 12.50 12.33 12.62 7,265,503 12.509 -0.47%
1995-03-15 0 53.50 53.25 53.50 51.25 53.50 2,408,768 127,630,929 52.986 12.56 12.50 12.56 12.03 12.56 10,258,893 12.441 4.39%
1995-03-14 0 51.25 51.25 51.50 50.50 51.50 1,688,486 86,451,432 51.201 12.03 12.03 12.09 11.86 12.09 7,191,227 12.022 0.00%
1995-03-13 0 51.25 51.25 51.50 51.00 51.50 1,227,665 62,874,793 51.215 12.03 12.03 12.09 11.97 12.09 5,228,600 12.025 0.99%
1995-03-10 0 50.75 50.50 50.75 50.25 51.25 1,643,213 83,244,044 50.659 11.92 11.86 11.92 11.80 12.03 6,998,410 11.895 -0.98%
1995-03-09 0 51.25 51.25 51.50 50.50 52.25 3,114,000 158,943,125 51.041 12.03 12.03 12.09 11.86 12.27 13,262,461 11.984 0.00%
1995-03-08 0 51.25 51.25 51.50 50.75 51.75 2,532,563 129,773,616 51.242 12.03 12.03 12.09 11.92 12.15 10,786,133 12.032 -2.84%
1995-03-07 0 52.75 52.50 52.75 51.25 53.00 1,375,600 72,188,600 52.478 12.39 12.33 12.39 12.03 12.44 5,858,652 12.322 2.43%
1995-03-06 0 51.50 51.50 51.75 51.25 52.00 1,854,330 95,799,918 51.663 12.09 12.09 12.15 12.03 12.21 7,897,553 12.130 -1.44%
1995-03-03 0 52.25 52.00 52.25 52.00 52.50 1,892,000 98,874,625 52.259 12.27 12.21 12.27 12.21 12.33 8,057,988 12.270 -2.34%
1995-03-02 0 53.50 53.25 53.50 53.00 55.00 2,286,900 122,919,775 53.750 12.56 12.50 12.56 12.44 12.91 9,739,859 12.620 -2.28%
1995-03-01 0 54.75 54.25 54.50 53.50 55.00 4,527,679 246,090,713 54.353 12.86 12.74 12.80 12.56 12.91 19,283,290 12.762 0.92%
1995-02-28 0 54.25 54.25 54.50 52.00 54.25 5,403,448 286,943,054 53.104 12.74 12.74 12.80 12.21 12.74 23,013,172 12.469 5.34%
1995-02-27 0 51.50 51.75 52.00 49.50 51.75 4,160,314 212,325,464 51.036 12.09 12.15 12.21 11.62 12.15 17,718,690 11.983 0.00%
1995-02-24 0 51.50 51.25 51.50 50.50 52.00 3,665,293 187,431,266 51.137 12.09 12.03 12.09 11.86 12.21 15,610,406 12.007 3.83%
1995-02-23 0 49.60 49.50 49.70 49.00 49.80 1,563,500 77,491,250 49.563 11.65 11.62 11.67 11.51 11.69 6,658,914 11.637 1.85%
1995-02-22 0 48.70 48.60 48.70 48.20 50.50 1,940,300 96,329,550 49.647 11.43 11.41 11.43 11.32 11.86 8,263,697 11.657 -1.62%
1995-02-21 0 49.50 49.50 49.60 48.60 49.70 2,819,500 137,985,200 48.940 11.62 11.62 11.65 11.41 11.67 12,008,192 11.491 2.27%
1995-02-20 0 48.40 48.40 48.50 48.10 49.00 1,895,500 91,916,900 48.492 11.36 11.36 11.39 11.29 11.51 8,072,895 11.386 -2.02%
1995-02-17 0 49.40 49.40 49.50 49.00 49.70 3,633,258 179,609,787 49.435 11.60 11.60 11.62 11.51 11.67 15,473,970 11.607 -1.20%
1995-02-16 0 50.00 49.90 50.00 49.50 51.25 5,876,045 295,704,830 50.324 11.74 11.72 11.74 11.62 12.03 25,025,953 11.816 2.88%
1995-02-15 0 48.60 48.70 48.80 46.80 48.70 2,059,046 98,474,862 47.825 11.41 11.43 11.46 10.99 11.43 8,769,434 11.229 3.85%
1995-02-14 0 46.80 46.60 46.80 46.40 47.20 857,461 40,201,743 46.885 10.99 10.94 10.99 10.89 11.08 3,651,908 11.008 -1.27%
1995-02-13 0 47.40 47.30 47.40 47.00 47.50 714,500 33,765,600 47.258 11.13 11.11 11.13 11.04 11.15 3,043,041 11.096 0.64%
1995-02-10 0 47.10 47.00 47.10 46.80 48.20 2,195,500 104,345,800 47.527 11.06 11.04 11.06 10.99 11.32 9,350,589 11.159 -1.05%
1995-02-09 0 47.60 47.60 47.70 46.60 47.70 2,848,722 134,116,451 47.080 11.18 11.18 11.20 10.94 11.20 12,132,647 11.054 0.85%
1995-02-08 0 47.20 46.70 46.80 46.40 47.40 3,155,943 148,144,727 46.942 11.08 10.97 10.99 10.89 11.13 13,441,095 11.022 -0.84%
1995-02-07 0 47.60 47.40 47.60 46.00 48.20 5,453,094 258,705,184 47.442 11.18 11.13 11.18 10.80 11.32 23,224,613 11.139 3.48%
1995-02-06 0 46.00 45.90 46.00 44.30 46.50 7,830,504 358,965,137 45.842 10.80 10.78 10.80 10.40 10.92 33,349,953 10.764 5.50%
1995-02-03 0 43.60 43.50 43.70 43.00 44.20 3,618,500 158,284,100 43.743 10.24 10.21 10.26 10.10 10.38 15,411,116 10.271 3.56%
1995-01-30 0 42.10 42.10 42.20 41.80 42.20 1,682,500 70,722,800 42.034 9.885 9.885 9.908 9.815 9.908 7,165,732 9.8696 1.45%
1995-01-27 0 41.50 41.50 41.60 40.90 42.20 3,867,243 160,653,529 41.542 9.744 9.744 9.768 9.603 9.908 16,470,507 9.7540 1.22%
1995-01-26 0 41.00 41.00 41.10 40.50 41.30 3,130,662 128,468,480 41.036 9.627 9.627 9.650 9.509 9.697 13,333,424 9.6351 1.74%
1995-01-25 0 40.30 40.20 40.60 39.00 40.50 3,096,500 124,144,300 40.092 9.462 9.439 9.533 9.157 9.509 13,187,929 9.4135 3.07%
1995-01-24 0 39.10 39.00 39.10 38.00 39.10 3,747,500 144,994,750 38.691 9.181 9.157 9.181 8.922 9.181 15,960,524 9.0846 2.09%
1995-01-23 0 38.30 38.20 38.30 37.50 40.00 4,825,700 185,727,700 38.487 8.993 8.969 8.993 8.805 9.392 20,552,555 9.0367 -4.25%
1995-01-20 0 40.00 40.00 40.10 39.60 41.20 6,260,932 250,650,944 40.034 9.392 9.392 9.415 9.298 9.674 26,665,179 9.3999 -4.31%
1995-01-19 0 41.80 41.80 41.90 41.80 43.50 1,996,800 84,614,840 42.375 9.815 9.815 9.838 9.815 10.21 8,504,329 9.9496 -4.78%
1995-01-18 0 43.90 43.90 44.00 43.60 44.20 2,213,500 97,242,350 43.931 10.31 10.31 10.33 10.24 10.38 9,427,250 10.315 -0.68%
1995-01-17 0 44.20 44.20 44.30 43.70 44.50 2,799,657 123,548,232 44.130 10.38 10.38 10.40 10.26 10.45 11,923,681 10.362 2.79%
1995-01-16 0 43.00 42.90 43.30 41.30 43.20 2,724,066 115,673,719 42.464 10.10 10.07 10.17 9.697 10.14 11,601,740 9.9704 5.65%
1995-01-13 0 40.70 40.70 40.80 40.20 41.60 3,265,893 132,648,529 40.616 9.556 9.556 9.580 9.439 9.768 13,909,370 9.5366 -2.16%
1995-01-12 0 41.60 41.50 41.60 41.50 42.60 2,688,500 112,844,100 41.973 9.768 9.744 9.768 9.744 10.00 11,450,265 9.8552 0.00%
1995-01-11 0 41.60 41.60 41.70 41.00 43.10 5,787,921 245,522,864 42.420 9.768 9.768 9.791 9.627 10.12 24,650,635 9.9601 0.24%
1995-01-10 0 41.50 41.30 41.40 40.60 42.00 4,713,000 194,325,900 41.232 9.744 9.697 9.721 9.533 9.862 20,072,568 9.6812 -1.66%
1995-01-09 0 42.20 42.00 42.10 42.10 43.60 2,350,204 100,703,483 42.849 9.908 9.862 9.885 9.885 10.24 10,009,470 10.061 -2.76%
1995-01-06 0 43.40 43.40 43.50 42.90 45.20 3,276,000 142,826,250 43.598 10.19 10.19 10.21 10.07 10.61 13,952,416 10.237 -3.98%
1995-01-05 0 45.20 45.10 45.20 44.70 45.30 3,933,505 176,910,219 44.975 10.61 10.59 10.61 10.50 10.64 16,752,716 10.560 0.44%
1995-01-04 0 45.00 45.00 45.20 44.00 45.30 2,704,833 121,218,902 44.816 10.57 10.57 10.61 10.33 10.64 11,519,827 10.523 0.67%
1995-01-03 0 44.70 44.50 44.70 44.50 47.80 983,500 44,940,250 45.694 10.50 10.45 10.50 10.45 11.22 4,188,706 10.729 -7.26%
1994-12-30 0 48.20 48.20 48.30 47.90 48.60 382,164 18,459,562 48.303 11.32 11.32 11.34 11.25 11.41 1,627,628 11.341 0.21%
1994-12-29 0 48.10 48.00 48.20 47.30 48.10 781,500 37,240,550 47.653 11.29 11.27 11.32 11.11 11.29 3,328,392 11.189 0.42%
1994-12-28 0 47.90 47.90 48.00 47.90 49.00 900,461 43,672,745 48.500 11.25 11.25 11.27 11.25 11.51 3,835,045 11.388 0.21%
1994-12-23 0 47.80 47.70 47.90 47.60 48.80 768,500 37,023,050 48.176 11.22 11.20 11.25 11.18 11.46 3,273,025 11.312 -2.25%
1994-12-22 0 48.90 48.90 49.00 47.80 49.00 3,174,500 153,723,550 48.424 11.48 11.48 11.51 11.22 11.51 13,520,129 11.370 2.73%
1994-12-21 0 47.60 47.60 47.70 47.10 48.00 1,329,504 63,149,379 47.498 11.18 11.18 11.20 11.06 11.27 5,662,330 11.153 -0.42%
1994-12-20 0 47.80 47.70 47.90 47.00 47.90 1,972,296 93,435,612 47.374 11.22 11.20 11.25 11.04 11.25 8,399,967 11.123 0.63%
1994-12-19 0 47.50 47.70 47.80 47.30 48.40 3,014,086 144,306,833 47.877 11.15 11.20 11.22 11.11 11.36 12,836,929 11.242 1.50%
1994-12-16 0 46.80 46.70 46.80 46.50 47.30 2,523,600 118,406,300 46.920 10.99 10.97 10.99 10.92 11.11 10,747,960 11.017 -1.06%
1994-12-15 0 47.30 47.30 47.40 45.50 47.40 2,841,535 132,900,035 46.771 11.11 11.11 11.13 10.68 11.13 12,102,038 10.982 5.82%
1994-12-14 0 44.70 44.60 45.00 43.90 45.40 4,073,591 182,236,263 44.736 10.50 10.47 10.57 10.31 10.66 17,349,339 10.504 2.29%
1994-12-13 0 43.70 43.70 43.80 42.70 44.00 3,420,484 148,289,715 43.353 10.26 10.26 10.28 10.03 10.33 14,567,770 10.179 2.58%
1994-12-12 0 42.60 42.30 42.60 42.50 45.20 2,404,472 104,357,059 43.401 10.00 9.932 10.00 9.979 10.61 10,240,596 10.191 -5.54%
1994-12-09 0 45.10 45.10 45.30 44.90 46.00 4,874,900 221,099,090 45.355 10.59 10.59 10.64 10.54 10.80 20,762,097 10.649 -4.85%
1994-12-08 0 47.40 47.30 47.40 47.30 48.30 1,716,312 82,007,964 47.782 11.13 11.11 11.13 11.11 11.34 7,309,737 11.219 -2.27%
1994-12-07 0 48.50 48.40 48.50 48.10 48.70 1,970,900 95,469,290 48.439 11.39 11.36 11.39 11.29 11.43 8,394,022 11.373 -0.41%
1994-12-06 0 48.70 48.60 48.70 47.90 49.40 2,326,290 112,456,096 48.341 11.43 11.41 11.43 11.25 11.60 9,907,620 11.350 -1.42%
1994-12-05 0 49.40 49.30 49.50 49.30 50.50 2,120,654 105,444,552 49.723 11.60 11.58 11.62 11.58 11.86 9,031,821 11.675 0.00%
1994-12-02 0 49.40 49.30 49.40 48.80 50.25 1,732,000 85,842,750 49.563 11.60 11.58 11.60 11.46 11.80 7,376,552 11.637 -3.61%
1994-12-01 0 51.25 51.00 51.25 50.75 52.00 2,017,400 103,604,625 51.356 12.03 11.97 12.03 11.92 12.21 8,592,064 12.058 -0.49%
1994-11-30 0 51.50 51.50 51.75 51.00 51.75 2,483,355 127,540,573 51.358 12.09 12.09 12.15 11.97 12.15 10,576,557 12.059 -1.44%
1994-11-29 0 52.25 52.00 52.25 51.25 52.75 1,648,765 85,634,306 51.938 12.27 12.21 12.27 12.03 12.39 7,022,056 12.195 0.00%
1994-11-28 0 52.25 52.00 52.25 52.25 53.00 1,436,500 75,525,625 52.576 12.27 12.21 12.27 12.27 12.44 6,118,023 12.345 0.48%
1994-11-25 0 52.00 51.75 52.25 51.75 52.50 1,351,500 70,347,250 52.051 12.21 12.15 12.27 12.15 12.33 5,756,010 12.222 0.48%
1994-11-24 0 51.75 51.75 52.00 51.25 52.75 3,414,500 177,951,850 52.117 12.15 12.15 12.21 12.03 12.39 14,542,284 12.237 1.97%
1994-11-23 0 50.75 50.50 50.75 48.80 50.75 5,870,570 293,225,602 49.948 11.92 11.86 11.92 11.46 11.92 25,002,635 11.728 -3.33%
1994-11-22 0 52.50 52.50 52.75 52.50 55.50 3,926,989 209,341,210 53.308 12.33 12.33 12.39 12.33 13.03 16,724,964 12.517 -6.25%
1994-11-21 0 56.00 55.75 56.00 55.75 56.25 1,061,200 59,471,700 56.042 13.15 13.09 13.15 13.09 13.21 4,519,629 13.159 -1.32%
1994-11-18 0 56.75 56.75 57.00 56.50 57.00 578,500 32,781,250 56.666 13.32 13.32 13.38 13.27 13.38 2,463,819 13.305 -0.87%
1994-11-17 0 57.25 57.00 57.25 57.25 58.00 530,116 30,440,784 57.423 13.44 13.38 13.44 13.44 13.62 2,257,753 13.483 -0.87%
1994-11-16 0 57.75 57.75 58.00 57.50 58.00 1,526,500 88,038,875 57.674 13.56 13.56 13.62 13.50 13.62 6,501,332 13.542 0.00%
1994-11-15 0 57.75 57.50 57.75 57.25 58.75 2,424,831 140,762,308 58.050 13.56 13.50 13.56 13.44 13.79 10,327,305 13.630 1.32%
1994-11-14 0 57.00 56.75 57.00 56.75 57.25 862,006 49,136,330 57.002 13.38 13.32 13.38 13.32 13.44 3,671,266 13.384 -0.44%
1994-11-11 0 57.25 57.00 57.25 56.50 57.25 1,485,995 84,642,929 56.960 13.44 13.38 13.44 13.27 13.44 6,328,822 13.374 0.00%
1994-11-10 0 57.25 57.00 57.25 56.00 57.25 1,129,000 64,123,000 56.796 13.44 13.38 13.44 13.15 13.44 4,808,387 13.336 1.33%
1994-11-09 0 56.50 56.25 56.50 55.75 56.75 994,921 55,905,530 56.191 13.27 13.21 13.27 13.09 13.32 4,237,348 13.194 0.00%
1994-11-08 0 56.50 56.25 56.50 56.25 57.25 527,526 29,898,795 56.677 13.27 13.21 13.27 13.21 13.44 2,246,722 13.308 -0.44%
1994-11-07 0 56.75 56.50 57.00 56.50 57.00 614,000 34,780,750 56.646 13.32 13.27 13.38 13.27 13.38 2,615,013 13.300 -0.87%
1994-11-04 0 57.25 57.25 57.50 56.75 58.00 1,440,500 82,635,625 57.366 13.44 13.44 13.50 13.32 13.62 6,135,059 13.469 0.88%
1994-11-03 0 56.75 56.75 57.00 56.25 57.50 1,347,037 76,730,392 56.962 13.32 13.32 13.38 13.21 13.50 5,737,002 13.375 0.89%
1994-11-02 0 56.25 56.00 56.25 55.75 57.25 1,875,243 105,975,714 56.513 13.21 13.15 13.21 13.09 13.44 7,986,621 13.269 -2.17%
1994-11-01 0 57.50 57.25 57.50 57.50 59.00 1,835,191 106,925,361 58.264 13.50 13.44 13.50 13.50 13.85 7,816,040 13.680 -2.54%
1994-10-31 0 59.00 59.00 59.25 58.00 59.00 2,708,000 158,838,750 58.655 13.85 13.85 13.91 13.62 13.85 11,533,315 13.772 3.51%
1994-10-28 0 57.00 56.75 57.00 55.25 57.00 1,474,012 83,253,404 56.481 13.38 13.32 13.38 12.97 13.38 6,277,786 13.262 2.24%
1994-10-27 0 55.75 55.75 56.00 55.75 56.25 958,500 53,554,125 55.873 13.09 13.09 13.15 13.09 13.21 4,082,231 13.119 0.45%
1994-10-26 0 55.50 55.25 55.50 54.50 55.75 1,417,513 78,723,446 55.536 13.03 12.97 13.03 12.80 13.09 6,037,158 13.040 1.37%
1994-10-25 0 54.75 54.75 55.00 54.75 55.75 1,603,500 88,413,625 55.138 12.86 12.86 12.91 12.86 13.09 6,829,273 12.946 -1.79%
1994-10-24 0 55.75 55.50 55.75 53.75 55.75 1,356,512 74,137,630 54.653 13.09 13.03 13.09 12.62 13.09 5,777,356 12.832 1.83%
1994-10-21 0 54.75 54.75 55.00 54.75 55.75 1,761,000 96,861,375 55.004 12.86 12.86 12.91 12.86 13.09 7,500,062 12.915 -2.23%
1994-10-20 0 56.00 55.75 56.00 54.25 56.00 2,993,500 164,658,250 55.005 13.15 13.09 13.15 12.74 13.15 12,749,254 12.915 2.28%
1994-10-19 0 54.75 54.75 55.25 54.50 55.25 2,941,500 160,833,500 54.677 12.86 12.86 12.97 12.80 12.97 12,527,787 12.838 -0.90%
1994-10-18 0 55.25 55.00 55.25 54.75 56.25 2,881,000 159,069,125 55.213 12.97 12.91 12.97 12.86 13.21 12,270,119 12.964 -1.78%
1994-10-17 0 56.25 56.25 56.50 56.00 57.75 1,676,500 95,067,625 56.706 13.21 13.21 13.27 13.15 13.56 7,140,178 13.314 -2.60%
1994-10-14 0 57.75 57.25 58.00 57.00 58.75 1,649,760 95,093,645 57.641 13.56 13.44 13.62 13.38 13.79 7,026,293 13.534 -0.43%
1994-10-12 0 58.00 57.75 58.25 57.75 58.75 2,843,472 165,287,750 58.129 13.62 13.56 13.68 13.56 13.79 12,110,288 13.649 0.00%
1994-10-11 0 58.00 57.75 58.00 57.00 58.25 980,000 56,376,500 57.527 13.62 13.56 13.62 13.38 13.68 4,173,800 13.507 3.11%
1994-10-10 0 56.25 55.75 56.00 56.00 58.25 1,925,000 109,579,250 56.924 13.21 13.09 13.15 13.15 13.68 8,198,535 13.366 -3.43%
1994-10-07 0 58.25 58.00 58.75 57.50 58.75 1,739,381 101,119,181 58.135 13.68 13.62 13.79 13.50 13.79 7,407,987 13.650 -0.43%
1994-10-06 0 58.50 58.50 58.75 58.50 59.50 1,710,200 100,824,825 58.955 13.74 13.74 13.79 13.74 13.97 7,283,706 13.843 -1.27%
1994-10-05 0 59.25 59.25 59.50 59.00 59.75 2,020,100 120,046,225 59.426 13.91 13.91 13.97 13.85 14.03 8,603,564 13.953 -1.66%
1994-10-04 0 60.25 60.25 60.50 60.00 60.50 1,148,000 69,190,500 60.270 14.15 14.15 14.21 14.09 14.21 4,889,308 14.151 0.00%
1994-10-03 0 60.25 60.00 60.25 60.00 60.75 671,000 40,355,750 60.143 14.15 14.09 14.15 14.09 14.26 2,857,775 14.121 -0.41%
1994-09-30 0 60.50 60.25 60.50 60.00 61.25 1,264,000 76,415,000 60.455 14.21 14.15 14.21 14.09 14.38 5,383,350 14.195 -2.02%
1994-09-29 0 61.75 61.50 61.75 61.50 62.25 1,519,752 93,983,244 61.841 14.50 14.44 14.50 14.44 14.62 6,472,592 14.520 0.41%
1994-09-28 0 61.50 61.50 61.75 61.25 62.00 1,075,353 66,376,629 61.725 14.44 14.44 14.50 14.38 14.56 4,579,906 14.493 0.00%
1994-09-27 0 61.50 61.25 61.50 60.75 62.00 926,500 56,972,250 61.492 14.44 14.38 14.44 14.26 14.56 3,945,944 14.438 -0.81%
1994-09-26 0 62.00 61.75 62.00 61.50 62.25 1,355,243 83,715,748 61.772 14.56 14.50 14.56 14.44 14.62 5,771,952 14.504 0.00%
1994-09-23 0 62.00 61.50 62.00 61.00 62.25 596,700 36,796,775 61.667 14.56 14.44 14.56 14.32 14.62 2,541,333 14.479 1.22%
1994-09-22 0 61.25 61.25 61.50 60.75 61.50 2,126,000 130,032,379 61.163 14.38 14.38 14.44 14.26 14.44 9,054,590 14.361 -2.39%
1994-09-20 0 62.75 62.75 63.00 62.25 63.50 1,477,000 92,647,375 62.727 14.73 14.73 14.79 14.62 14.91 6,290,512 14.728 -0.40%
1994-09-19 0 63.00 63.00 63.25 62.50 63.25 1,075,000 67,576,500 62.862 14.79 14.79 14.85 14.67 14.85 4,578,403 14.760 -0.79%
1994-09-16 0 63.50 63.50 63.75 63.00 63.75 1,569,000 99,436,845 63.376 14.91 14.91 14.97 14.79 14.97 6,682,338 14.881 0.40%
1994-09-15 0 63.25 63.00 63.25 62.75 63.25 1,047,000 65,989,750 63.027 14.85 14.79 14.85 14.73 14.85 4,459,151 14.799 0.13%
1994-09-14 0 63.50 63.50 63.75 63.50 65.50 1,718,800 110,437,650 64.253 14.83 14.83 14.89 14.83 15.30 7,358,575 15.008 -1.93%
1994-09-13 0 64.75 64.75 65.00 63.00 64.75 1,825,700 116,352,500 63.730 15.12 15.12 15.18 14.72 15.12 7,816,238 14.886 1.57%
1994-09-12 0 63.75 63.75 64.00 63.25 64.25 2,253,647 143,498,629 63.674 14.89 14.89 14.95 14.77 15.01 9,648,377 14.873 -1.92%
1994-09-09 0 65.00 64.75 65.25 64.75 65.75 3,247,000 211,246,625 65.059 15.18 15.12 15.24 15.12 15.36 13,901,147 15.196 1.56%
1994-09-08 0 64.00 64.00 64.50 64.00 64.75 1,418,000 91,254,500 64.354 14.95 14.95 15.07 14.95 15.12 6,070,781 15.032 -1.16%
1994-09-07 0 64.75 64.50 64.75 63.75 64.75 2,209,259 142,139,188 64.338 15.12 15.07 15.12 14.89 15.12 9,458,341 15.028 1.57%
1994-09-06 0 63.75 63.75 64.00 62.75 63.75 1,635,759 103,714,775 63.405 14.89 14.89 14.95 14.66 14.89 7,003,057 14.810 -0.39%
1994-09-05 0 64.00 63.75 64.00 63.25 65.00 2,233,800 143,849,775 64.397 14.95 14.89 14.95 14.77 15.18 9,563,407 15.042 1.19%
1994-09-02 0 63.25 63.00 63.25 63.00 64.00 1,412,125 89,603,500 63.453 14.77 14.72 14.77 14.72 14.95 6,045,629 14.821 0.00%
1994-09-01 0 63.25 63.25 63.75 63.25 65.00 2,824,038 181,183,856 64.158 14.77 14.77 14.89 14.77 15.18 12,090,351 14.986 -2.69%
1994-08-31 0 65.00 64.75 65.00 64.25 65.50 2,970,500 192,359,950 64.757 15.18 15.12 15.18 15.01 15.30 12,717,388 15.126 0.78%
1994-08-30 0 64.50 64.25 64.50 62.75 65.00 2,881,092 185,251,296 64.299 15.07 15.01 15.07 14.66 15.18 12,334,612 15.019 3.61%
1994-08-26 0 62.25 62.25 62.50 61.00 62.75 1,787,200 110,479,275 61.817 14.54 14.54 14.60 14.25 14.66 7,651,411 14.439 2.05%
1994-08-25 0 61.00 60.75 61.00 60.75 61.25 1,756,223 107,115,407 60.992 14.25 14.19 14.25 14.19 14.31 7,518,791 14.246 1.24%
1994-08-24 0 60.25 60.00 60.25 59.00 60.25 1,129,000 67,272,875 59.586 14.07 14.01 14.07 13.78 14.07 4,833,506 13.918 1.26%
1994-08-23 0 59.50 59.50 60.00 59.50 60.75 1,195,500 71,845,875 60.097 13.90 13.90 14.01 13.90 14.19 5,118,208 14.037 -2.46%
1994-08-22 0 61.00 60.50 61.00 59.75 61.50 1,367,000 82,447,250 60.313 14.25 14.13 14.25 13.96 14.37 5,852,439 14.088 1.67%
1994-08-19 0 60.00 59.75 60.00 59.50 61.00 1,484,000 89,235,375 60.132 14.01 13.96 14.01 13.90 14.25 6,353,342 14.045 -1.64%
1994-08-18 0 61.00 61.00 61.50 61.00 61.50 1,902,000 116,275,750 61.133 14.25 14.25 14.37 14.25 14.37 8,142,896 14.279 -0.41%
1994-08-17 0 61.25 61.00 61.25 60.00 61.50 3,293,372 201,411,727 61.157 14.31 14.25 14.31 14.01 14.37 14,099,676 14.285 2.51%
1994-08-16 0 59.75 59.50 59.75 59.25 60.00 1,837,150 109,560,900 59.636 13.96 13.90 13.96 13.84 14.01 7,865,258 13.930 -0.83%
1994-08-15 0 60.25 60.00 60.25 58.50 60.50 1,641,051 98,462,596 60.000 14.07 14.01 14.07 13.66 14.13 7,025,713 14.015 2.55%
1994-08-12 0 58.75 58.75 59.00 58.00 59.50 5,643,700 330,960,300 58.642 13.72 13.72 13.78 13.55 13.90 24,161,966 13.698 -1.67%
1994-08-11 0 59.75 59.50 59.75 59.00 60.50 5,999,561 358,911,507 59.823 13.96 13.90 13.96 13.78 14.13 25,685,489 13.973 -3.24%
1994-08-10 0 61.75 61.50 61.75 61.00 62.00 3,630,000 224,370,500 61.810 14.42 14.37 14.42 14.25 14.48 15,540,858 14.437 0.00%
1994-08-09 0 61.75 61.75 62.00 61.00 64.25 2,530,916 157,216,748 62.119 14.42 14.42 14.48 14.25 15.01 10,835,428 14.510 -3.89%
1994-08-08 0 64.25 64.00 64.25 64.25 65.75 730,437 47,561,247 65.113 15.01 14.95 15.01 15.01 15.36 3,127,167 15.209 -2.28%
1994-08-05 0 65.75 65.75 66.00 65.50 65.75 1,555,200 102,143,525 65.679 15.36 15.36 15.42 15.30 15.36 6,658,166 15.341 0.38%
1994-08-04 0 65.50 65.50 65.75 64.00 66.25 1,970,975 127,825,163 64.854 15.30 15.30 15.36 14.95 15.47 8,438,193 15.148 1.55%
1994-08-03 0 64.50 64.25 64.50 64.50 66.75 1,609,200 105,002,975 65.252 15.07 15.01 15.07 15.07 15.59 6,889,352 15.241 -1.90%
1994-08-02 0 65.75 65.50 65.75 65.00 66.50 3,679,116 241,548,896 65.654 15.36 15.30 15.36 15.18 15.53 15,751,134 15.335 0.77%
1994-08-01 0 65.25 65.25 65.50 64.00 66.00 3,950,482 257,761,887 65.248 15.24 15.24 15.30 14.95 15.42 16,912,914 15.241 2.76%
1994-07-29 0 63.50 63.25 63.50 62.00 63.75 3,278,705 206,473,741 62.974 14.83 14.77 14.83 14.48 14.89 14,036,884 14.709 2.83%
1994-07-28 0 61.75 61.75 62.00 61.50 63.00 3,497,890 217,875,211 62.288 14.42 14.42 14.48 14.37 14.72 14,975,265 14.549 0.41%
1994-07-27 0 61.50 61.25 61.50 59.25 61.50 1,841,500 112,078,750 60.863 14.37 14.31 14.37 13.84 14.37 7,883,881 14.216 2.07%
1994-07-26 0 60.25 60.00 60.25 59.75 60.50 871,000 52,406,500 60.168 14.07 14.01 14.07 13.96 14.13 3,728,950 14.054 0.00%
1994-07-25 0 60.25 60.25 60.50 59.75 60.50 795,740 47,945,730 60.253 14.07 14.07 14.13 13.96 14.13 3,406,744 14.074 0.84%
1994-07-22 0 59.75 59.75 60.00 59.75 60.50 1,235,500 74,241,375 60.090 13.96 13.96 14.01 13.96 14.13 5,289,457 14.036 -0.83%
1994-07-21 0 60.25 60.00 60.25 58.75 60.25 1,497,500 88,826,125 59.316 14.07 14.01 14.07 13.72 14.07 6,411,139 13.855 -0.41%
1994-07-20 0 60.50 60.25 60.50 59.50 61.00 1,938,998 117,175,794 60.431 14.13 14.07 14.13 13.90 14.25 8,301,293 14.115 1.68%
1994-07-19 0 59.50 59.25 59.50 59.00 60.00 808,000 47,995,875 59.401 13.90 13.84 13.90 13.78 14.01 3,459,232 13.875 -0.83%
1994-07-18 0 60.00 59.75 60.00 59.00 60.25 2,353,679 140,482,873 59.687 14.01 13.96 14.01 13.78 14.07 10,076,636 13.941 1.69%
1994-07-15 0 59.00 59.00 59.25 57.00 59.50 3,210,500 189,121,050 58.907 13.78 13.78 13.84 13.31 13.90 13,744,882 13.759 3.51%
1994-07-14 0 57.00 56.75 57.00 56.75 58.75 2,016,300 116,032,050 57.547 13.31 13.26 13.31 13.26 13.72 8,632,240 13.442 -1.72%
1994-07-13 0 58.00 58.00 58.25 57.50 58.25 2,534,228 146,982,568 57.999 13.55 13.55 13.61 13.43 13.61 10,849,608 13.547 0.87%
1994-07-12 0 57.50 57.50 57.75 55.50 57.50 1,034,700 58,492,775 56.531 13.43 13.43 13.49 12.96 13.43 4,429,787 13.204 3.60%
1994-07-11 0 55.50 55.50 55.75 55.50 56.25 480,208 26,816,805 55.844 12.96 12.96 13.02 12.96 13.14 2,055,880 13.044 -0.45%
1994-07-08 0 55.75 55.75 56.00 55.50 56.00 986,000 54,982,750 55.763 13.02 13.02 13.08 12.96 13.08 4,221,291 13.025 -0.89%
1994-07-07 0 56.25 56.00 56.25 54.50 56.25 1,632,454 90,557,074 55.473 13.14 13.08 13.14 12.73 13.14 6,988,908 12.957 1.35%
1994-07-06 0 55.50 55.75 56.00 55.50 56.25 1,593,726 88,887,148 55.773 12.96 13.02 13.08 12.96 13.14 6,823,104 13.027 0.00%
1994-07-05 0 55.50 55.50 55.75 55.25 55.75 1,027,025 56,891,237 55.394 12.96 12.96 13.02 12.91 13.02 4,396,928 12.939 0.45%
1994-07-04 0 55.25 55.00 55.25 54.50 55.50 822,500 45,295,125 55.070 12.91 12.85 12.91 12.73 12.96 3,521,310 12.863 0.00%
1994-07-01 0 55.25 55.25 55.50 54.00 55.25 1,469,100 80,268,875 54.638 12.91 12.91 12.96 12.61 12.91 6,289,552 12.762 -0.45%
1994-06-30 0 55.50 55.50 56.00 55.00 56.00 2,599,000 144,508,750 55.602 12.96 12.96 13.08 12.85 13.08 11,126,912 12.987 0.91%
1994-06-29 0 55.00 54.50 55.00 53.50 55.50 2,497,500 135,714,250 54.340 12.85 12.73 12.85 12.50 12.96 10,692,367 12.693 -0.90%
1994-06-28 0 55.50 55.50 56.00 55.00 56.00 1,389,300 77,107,050 55.501 12.96 12.96 13.08 12.85 13.08 5,947,910 12.964 0.91%
1994-06-27 0 55.00 54.50 55.00 54.50 55.50 1,828,862 100,825,936 55.130 12.85 12.73 12.85 12.73 12.96 7,829,775 12.877 -3.51%
1994-06-24 0 57.00 57.00 57.50 57.00 58.50 2,136,100 123,458,250 57.796 13.31 13.31 13.43 13.31 13.66 9,145,131 13.500 0.00%
1994-06-23 0 57.00 56.50 57.00 56.50 57.50 1,309,470 74,663,850 57.018 13.31 13.20 13.31 13.20 13.43 5,606,140 13.318 1.79%
1994-06-22 0 56.00 56.00 56.50 55.00 56.50 1,737,700 96,763,350 55.685 13.08 13.08 13.20 12.85 13.20 7,439,490 13.007 0.00%
1994-06-21 0 56.00 56.00 56.50 55.50 56.50 1,297,945 72,711,380 56.020 13.08 13.08 13.20 12.96 13.20 5,556,798 13.085 -2.61%
1994-06-20 0 57.50 57.00 57.50 57.00 58.00 851,754 48,873,720 57.380 13.43 13.31 13.43 13.31 13.55 3,646,553 13.403 0.00%
1994-06-17 0 57.50 57.00 57.50 56.00 57.50 2,581,000 146,681,700 56.831 13.43 13.31 13.43 13.08 13.43 11,049,849 13.275 -0.86%
1994-06-16 0 58.00 57.50 58.00 57.50 59.50 1,938,000 113,874,750 58.759 13.55 13.43 13.55 13.43 13.90 8,297,020 13.725 -1.69%
1994-06-15 0 59.00 58.50 59.00 58.00 59.00 2,349,000 137,748,250 58.641 13.78 13.66 13.78 13.55 13.78 10,056,605 13.697 0.85%
1994-06-10 0 58.50 58.50 59.00 57.50 60.00 2,632,102 153,920,861 58.478 13.66 13.66 13.78 13.43 14.01 11,268,629 13.659 -0.85%
1994-06-09 0 59.00 58.50 59.00 59.00 60.00 3,343,589 198,639,795 59.409 13.78 13.66 13.78 13.78 14.01 14,314,667 13.877 1.72%
1994-06-08 0 58.00 58.00 58.50 56.50 59.00 1,499,500 86,955,480 57.990 13.55 13.55 13.66 13.20 13.78 6,419,701 13.545 -0.85%
1994-06-07 0 58.50 58.50 59.00 58.00 60.50 1,361,093 80,946,856 59.472 13.66 13.66 13.78 13.55 14.13 5,827,149 13.891 -2.50%
1994-06-06 0 60.00 59.50 60.00 59.00 60.00 1,344,500 80,438,500 59.828 14.01 13.90 14.01 13.78 14.01 5,756,111 13.974 2.56%
1994-06-03 0 58.50 58.50 59.00 58.00 59.00 802,781 47,028,377 58.582 13.66 13.66 13.78 13.55 13.78 3,436,888 13.683 0.00%
1994-06-02 0 58.50 58.50 59.00 58.00 60.00 2,609,524 154,790,080 59.317 13.66 13.66 13.78 13.55 14.01 11,171,967 13.855 -4.10%
1994-06-01 0 61.00 60.50 61.00 60.00 61.00 2,805,060 169,970,772 60.594 14.25 14.13 14.25 14.01 14.25 12,009,101 14.153 1.67%
1994-05-31 0 60.00 59.50 60.00 59.50 60.50 600,400 36,052,200 60.047 14.01 13.90 14.01 13.90 14.13 2,570,449 14.026 0.00%
1994-05-30 0 60.00 59.50 60.00 59.50 61.00 1,946,510 117,230,330 60.226 14.01 13.90 14.01 13.90 14.25 8,333,453 14.067 0.00%
1994-05-27 0 60.00 59.50 60.00 59.50 62.00 4,207,769 254,931,479 60.586 14.01 13.90 14.01 13.90 14.48 18,014,418 14.152 -0.83%
1994-05-26 0 60.50 60.50 61.00 58.50 62.50 5,137,719 313,920,031 61.101 14.13 14.13 14.25 13.66 14.60 21,995,746 14.272 1.68%
1994-05-25 0 59.50 59.00 59.50 58.50 60.50 2,525,103 150,960,124 59.784 13.90 13.78 13.90 13.66 14.13 10,810,542 13.964 1.71%
1994-05-24 0 58.50 58.00 59.00 58.00 59.50 1,733,400 101,978,900 58.832 13.66 13.55 13.78 13.55 13.90 7,421,081 13.742 0.00%
1994-05-23 0 58.50 58.50 59.00 58.00 59.50 1,328,000 78,307,000 58.966 13.66 13.66 13.78 13.55 13.90 5,685,471 13.773 0.00%
1994-05-20 0 58.50 58.50 59.00 58.00 59.50 2,011,977 118,383,541 58.839 13.66 13.66 13.78 13.55 13.90 8,613,732 13.744 1.74%
1994-05-19 0 57.50 57.00 57.50 57.00 58.50 1,602,000 92,611,000 57.810 13.43 13.31 13.43 13.31 13.66 6,858,527 13.503 -2.54%
1994-05-18 0 59.00 58.50 59.00 56.50 59.00 3,978,500 230,749,250 57.999 13.78 13.66 13.78 13.20 13.78 17,032,866 13.547 6.31%
1994-05-17 0 55.50 55.00 56.00 55.50 57.50 1,449,601 81,726,954 56.379 12.96 12.85 13.08 12.96 13.43 6,206,072 13.169 -3.48%
1994-05-16 0 57.50 57.50 58.00 57.00 58.50 1,063,152 61,493,990 57.841 13.43 13.43 13.55 13.31 13.66 4,551,596 13.510 -0.86%
1994-05-13 0 58.00 58.00 58.50 57.00 58.50 1,770,019 102,100,187 57.683 13.55 13.55 13.66 13.31 13.66 7,577,855 13.473 2.65%
1994-05-12 0 56.50 56.50 57.00 55.50 57.00 2,310,796 130,571,382 56.505 13.20 13.20 13.31 12.96 13.31 9,893,045 13.198 0.62%
1994-05-11 0 57.00 57.00 57.50 55.00 57.50 3,490,500 196,318,500 56.244 13.12 13.12 13.23 12.66 13.23 15,169,843 12.941 6.54%
1994-05-10 0 53.50 53.50 54.00 52.00 54.50 2,622,500 139,147,500 53.059 12.31 12.31 12.43 11.96 12.54 11,397,483 12.209 0.94%
1994-05-09 0 53.00 52.50 53.00 52.00 53.00 1,632,000 85,738,250 52.536 12.20 12.08 12.20 11.96 12.20 7,092,733 12.088 0.00%
1994-05-06 0 53.00 52.50 53.00 52.50 54.00 2,353,303 124,733,302 53.004 12.20 12.08 12.20 12.08 12.43 10,227,543 12.196 2.91%
1994-05-05 0 51.50 51.50 52.00 50.00 52.00 2,940,014 149,817,934 50.958 11.85 11.85 11.96 11.50 11.96 12,777,411 11.725 -0.96%
1994-05-04 0 52.00 51.50 52.00 51.50 54.50 2,713,000 143,875,000 53.032 11.96 11.85 11.96 11.85 12.54 11,790,799 12.202 -4.59%
1994-05-03 0 54.50 54.00 55.00 54.00 55.00 1,622,500 88,198,750 54.360 12.54 12.43 12.66 12.43 12.66 7,051,446 12.508 -0.91%
1994-05-02 0 55.00 55.00 55.50 54.50 55.50 817,000 44,983,750 55.060 12.66 12.66 12.77 12.54 12.77 3,550,712 12.669 -0.90%
1994-04-29 0 55.50 55.50 56.00 54.50 57.00 1,908,615 106,197,825 55.641 12.77 12.77 12.89 12.54 13.12 8,294,912 12.803 -3.48%
1994-04-28 0 57.50 57.00 57.50 56.50 57.50 1,303,000 74,603,250 57.255 13.23 13.12 13.23 13.00 13.23 5,662,887 13.174 0.00%
1994-04-27 0 57.50 57.00 57.50 57.00 58.00 2,086,500 120,036,750 57.530 13.23 13.12 13.23 13.12 13.35 9,068,007 13.237 0.00%
1994-04-26 0 57.50 57.00 57.50 56.00 59.00 2,811,436 161,955,594 57.606 13.23 13.12 13.23 12.89 13.58 12,218,606 13.255 2.68%
1994-04-25 0 56.00 55.50 56.00 55.50 57.50 1,366,846 77,249,301 56.516 12.89 12.77 12.89 12.77 13.23 5,940,364 13.004 -0.88%
1994-04-22 0 56.50 56.00 56.50 55.00 57.50 2,792,276 157,556,666 56.426 13.00 12.89 13.00 12.66 13.23 12,135,336 12.983 3.67%
1994-04-21 0 54.50 54.00 55.00 53.50 55.00 2,342,124 127,459,203 54.420 12.54 12.43 12.66 12.31 12.66 10,178,958 12.522 -2.68%
1994-04-20 0 56.00 55.50 56.00 56.00 57.00 567,900 31,916,850 56.202 12.89 12.77 12.89 12.89 13.12 2,468,115 12.932 -0.88%
1994-04-19 0 56.50 56.50 57.00 56.00 57.50 2,171,500 123,010,250 56.648 13.00 13.00 13.12 12.89 13.23 9,437,420 13.034 -1.74%
1994-04-18 0 57.50 57.50 58.00 56.50 58.00 2,328,500 134,339,250 57.693 13.23 13.23 13.35 13.00 13.35 10,119,748 13.275 0.00%
1994-04-15 0 57.50 57.00 57.50 56.50 58.50 4,682,100 271,206,250 57.924 13.23 13.12 13.23 13.00 13.46 20,348,581 13.328 0.00%
1994-04-14 0 57.50 57.00 57.50 57.00 58.50 2,092,198 121,079,414 57.872 13.23 13.12 13.23 13.12 13.46 9,092,771 13.316 -1.71%
1994-04-13 0 58.50 58.00 58.50 57.50 59.00 3,762,020 219,779,370 58.421 13.46 13.35 13.46 13.23 13.58 16,349,879 13.442 0.86%
1994-04-12 0 58.00 57.50 58.00 57.00 58.50 4,428,563 255,678,278 57.734 13.35 13.23 13.35 13.12 13.46 19,246,700 13.284 2.65%
1994-04-11 0 56.50 56.50 57.00 55.50 57.00 2,221,400 124,556,850 56.071 13.00 13.00 13.12 12.77 13.12 9,654,287 12.902 0.89%
1994-04-08 0 56.00 55.50 56.00 55.50 56.50 841,500 46,996,750 55.849 12.89 12.77 12.89 12.77 13.00 3,657,190 12.851 0.00%
1994-04-07 0 56.00 55.50 56.00 55.00 56.00 2,206,111 122,627,394 55.585 12.89 12.77 12.89 12.66 12.89 9,587,841 12.790 0.90%
1994-04-06 0 55.50 55.00 55.50 54.00 57.00 3,340,501 186,794,855 55.918 12.77 12.66 12.77 12.43 13.12 14,517,942 12.866 3.74%
1994-03-31 0 53.50 53.50 54.00 52.50 54.00 2,422,400 128,822,450 53.180 12.31 12.31 12.43 12.08 12.43 10,527,841 12.236 -0.93%
1994-03-30 0 54.00 54.00 55.00 54.00 55.50 1,965,500 107,298,750 54.591 12.43 12.43 12.66 12.43 12.77 8,542,136 12.561 -2.70%
1994-03-29 0 55.50 55.50 56.00 54.50 56.00 2,028,500 112,629,000 55.523 12.77 12.77 12.89 12.54 12.89 8,815,937 12.776 1.83%
1994-03-28 0 54.50 54.00 54.50 54.00 56.50 2,331,500 128,638,750 55.174 12.54 12.43 12.54 12.43 13.00 10,132,786 12.695 -3.54%
1994-03-25 0 56.50 56.00 57.00 56.00 58.00 3,131,000 179,362,000 57.286 13.00 12.89 13.12 12.89 13.35 13,607,443 13.181 -2.59%
1994-03-24 0 58.00 57.50 58.00 56.50 59.50 5,179,744 298,894,544 57.705 13.35 13.23 13.35 13.00 13.69 22,511,361 13.277 -0.85%
1994-03-23 0 58.50 58.50 59.00 53.50 59.50 5,874,232 329,412,076 56.077 13.46 13.46 13.58 12.31 13.69 25,529,632 12.903 10.38%
1994-03-22 0 53.00 52.50 53.00 50.00 54.50 3,256,915 170,214,000 52.262 12.20 12.08 12.20 11.50 12.54 14,154,674 12.025 4.95%
1994-03-21 0 50.50 50.00 50.50 50.00 53.00 4,741,328 242,520,900 51.150 11.62 11.50 11.62 11.50 12.20 20,605,988 11.769 -3.81%
1994-03-18 0 52.50 52.50 53.00 50.50 53.00 6,637,414 343,690,479 51.781 12.08 12.08 12.20 11.62 12.20 28,846,449 11.914 0.00%
1994-03-17 0 52.50 52.00 53.00 51.50 54.00 2,565,300 135,570,850 52.848 12.08 11.96 12.20 11.85 12.43 11,148,890 12.160 -1.87%
1994-03-16 0 53.50 54.00 54.50 53.50 55.50 2,683,537 146,201,174 54.481 12.31 12.43 12.54 12.31 12.77 11,662,752 12.536 -1.83%
1994-03-15 0 54.50 54.50 55.00 54.00 56.50 3,294,542 183,406,150 55.670 12.54 12.54 12.66 12.43 13.00 14,318,203 12.809 -0.91%
1994-03-14 0 55.00 55.00 55.50 52.50 55.50 2,753,182 147,809,526 53.687 12.66 12.66 12.77 12.08 12.77 11,965,432 12.353 3.77%
1994-03-11 0 53.00 53.00 53.50 51.50 53.50 1,978,996 103,774,611 52.438 12.20 12.20 12.31 11.85 12.31 8,600,790 12.066 0.00%
1994-03-10 0 53.00 52.50 53.00 52.50 54.00 2,868,500 152,445,000 53.145 12.20 12.08 12.20 12.08 12.43 12,466,608 12.228 -2.75%
1994-03-09 0 54.50 54.00 54.50 53.50 55.50 2,417,625 131,026,187 54.196 12.54 12.43 12.54 12.31 12.77 10,507,088 12.470 -2.68%
1994-03-08 0 56.00 56.00 56.50 56.00 57.00 2,431,000 137,071,750 56.385 12.89 12.89 13.00 12.89 13.12 10,565,217 12.974 1.82%
1994-03-07 0 55.00 55.50 56.00 54.50 56.00 1,352,000 74,576,500 55.160 12.66 12.77 12.89 12.54 12.89 5,875,842 12.692 1.85%
1994-03-04 0 54.00 53.50 54.00 53.00 54.50 1,181,126 63,600,652 53.847 12.43 12.31 12.43 12.20 12.54 5,133,218 12.390 1.89%
1994-03-03 0 53.00 52.50 53.00 52.00 54.00 2,569,242 136,020,521 52.942 12.20 12.08 12.20 11.96 12.43 11,166,022 12.182 -0.93%
1994-03-02 0 53.50 53.00 53.50 52.00 54.00 2,412,256 128,575,306 53.301 12.31 12.20 12.31 11.96 12.43 10,483,755 12.264 0.00%
1994-03-01 0 53.50 52.50 53.50 53.00 55.50 2,167,900 118,688,050 54.748 12.31 12.08 12.31 12.20 12.77 9,421,774 12.597 -2.73%
1994-02-28 0 55.00 54.50 55.00 53.00 55.50 2,580,001 140,516,302 54.464 12.66 12.54 12.66 12.20 12.77 11,212,781 12.532 2.80%
1994-02-25 0 53.50 52.50 53.00 51.00 53.50 4,719,000 247,878,900 52.528 12.31 12.08 12.20 11.73 12.31 20,508,950 12.086 -2.73%
1994-02-24 0 55.00 55.00 55.50 53.50 56.00 2,671,500 146,494,250 54.836 12.66 12.66 12.77 12.31 12.89 11,610,439 12.617 -1.79%
1994-02-23 0 56.00 55.50 56.00 55.00 56.50 2,412,227 135,055,403 55.988 12.89 12.77 12.89 12.66 13.00 10,483,629 12.883 0.00%
1994-02-22 0 56.00 55.50 56.00 53.50 56.50 3,272,100 179,985,225 55.006 12.89 12.77 12.89 12.31 13.00 14,220,669 12.657 1.82%
1994-02-21 0 55.00 54.50 55.00 54.50 57.50 3,072,659 169,858,348 55.281 12.66 12.54 12.66 12.54 13.23 13,353,891 12.720 -4.35%
1994-02-18 0 57.50 57.00 57.50 57.00 59.00 2,007,500 115,778,000 57.673 13.23 13.12 13.23 13.12 13.58 8,724,670 13.270 0.00%
1994-02-17 0 57.50 57.50 58.00 55.00 58.00 4,895,097 279,214,509 57.040 13.23 13.23 13.35 12.66 13.35 21,274,274 13.125 0.00%
1994-02-16 0 57.50 57.00 58.00 57.00 62.00 4,068,115 243,422,826 59.837 13.23 13.12 13.35 13.12 14.27 17,680,180 13.768 -6.50%
1994-02-15 0 61.50 61.00 61.50 59.00 61.50 3,656,157 219,140,342 59.937 14.15 14.04 14.15 13.58 14.15 15,889,795 13.791 0.00%
1994-02-14 0 61.50 60.50 61.50 60.00 62.50 4,135,026 254,400,284 61.523 14.15 13.92 14.15 13.81 14.38 17,970,977 14.156 -3.91%
1994-02-09 0 64.00 63.50 64.00 63.00 65.00 2,089,443 134,203,616 64.229 14.73 14.61 14.73 14.50 14.96 9,080,797 14.779 2.40%
1994-02-08 0 62.50 62.50 63.00 60.00 63.50 4,867,000 301,082,750 61.862 14.38 14.38 14.50 13.81 14.61 21,152,164 14.234 0.00%
1994-02-07 0 62.50 62.00 62.50 61.50 64.00 4,826,600 304,194,250 63.025 14.38 14.27 14.38 14.15 14.73 20,976,584 14.502 -6.02%
1994-02-04 0 66.50 66.00 66.50 64.50 66.50 4,621,008 303,201,704 65.614 15.30 15.19 15.30 14.84 15.30 20,083,073 15.097 3.91%
1994-02-03 0 64.00 63.50 64.00 63.50 65.00 3,594,300 230,257,850 64.062 14.73 14.61 14.73 14.61 14.96 15,620,962 14.740 0.00%
1994-02-02 0 64.00 63.50 64.00 63.50 66.00 4,132,010 268,620,430 65.010 14.73 14.61 14.73 14.61 15.19 17,957,870 14.958 -1.54%
1994-02-01 0 65.00 64.50 65.00 64.00 65.50 4,293,836 277,296,200 64.580 14.96 14.84 14.96 14.73 15.07 18,661,172 14.860 2.36%
1994-01-31 0 63.50 63.50 64.00 62.00 64.00 3,747,778 238,389,097 63.608 14.61 14.61 14.73 14.27 14.73 16,287,983 14.636 0.79%
1994-01-28 0 63.00 62.50 63.00 62.50 65.00 3,176,800 202,974,530 63.893 14.50 14.38 14.50 14.38 14.96 13,806,491 14.701 -0.79%
1994-01-27 0 63.50 63.00 63.50 62.50 64.00 4,073,350 257,619,225 63.245 14.61 14.50 14.61 14.38 14.73 17,702,931 14.552 0.79%
1994-01-26 0 63.00 62.50 63.00 62.00 65.00 2,426,000 154,040,000 63.495 14.50 14.38 14.50 14.27 14.96 10,543,487 14.610 -4.55%
1994-01-25 0 66.00 65.50 66.00 64.50 66.50 3,250,000 213,307,500 65.633 15.19 15.07 15.19 14.84 15.30 14,124,621 15.102 0.00%
1994-01-24 0 66.00 65.50 66.00 64.50 67.50 4,008,893 267,000,380 66.602 15.19 15.07 15.19 14.84 15.53 17,422,799 15.325 3.13%
1994-01-21 0 64.00 64.00 64.50 61.50 65.00 2,605,700 164,754,200 63.228 14.73 14.73 14.84 14.15 14.96 11,324,469 14.549 2.40%
1994-01-20 0 62.50 62.50 63.00 61.50 64.50 3,570,063 225,639,875 63.203 14.38 14.38 14.50 14.15 14.84 15,515,627 14.543 -1.57%
1994-01-19 0 63.50 62.50 63.50 60.00 63.50 5,206,416 322,348,878 61.914 14.61 14.38 14.61 13.81 14.61 22,627,278 14.246 6.72%
1994-01-18 0 59.50 59.00 59.50 58.50 60.50 2,295,652 136,922,177 59.644 13.69 13.58 13.69 13.46 13.92 9,976,989 13.724 2.59%
1994-01-17 0 58.00 58.00 58.50 58.00 60.50 1,790,660 105,263,680 58.785 13.35 13.35 13.46 13.35 13.92 7,782,275 13.526 -1.69%
1994-01-14 0 59.00 58.50 59.00 55.00 59.00 5,057,723 291,344,950 57.604 13.58 13.46 13.58 12.66 13.58 21,981,053 13.254 10.28%
1994-01-13 0 53.50 53.00 53.50 52.50 57.00 7,047,300 382,283,100 54.245 12.31 12.20 12.31 12.08 13.12 30,627,829 12.482 -6.96%
1994-01-12 0 57.50 57.00 57.50 56.00 59.00 3,534,000 202,972,500 57.434 13.23 13.12 13.23 12.89 13.58 15,358,896 13.215 -4.17%
1994-01-11 0 60.00 59.50 60.00 59.50 63.50 4,353,585 266,807,358 61.285 13.81 13.69 13.81 13.69 14.61 18,920,843 14.101 -2.44%
1994-01-10 0 61.50 61.00 61.50 60.00 62.00 5,473,200 335,407,590 61.282 14.15 14.04 14.15 13.81 14.27 23,786,732 14.101 3.36%
1994-01-07 0 59.50 59.00 59.50 56.50 62.00 13,100,200 771,801,550 58.915 13.69 13.58 13.69 13.00 14.27 56,933,958 13.556 -7.03%
1994-01-06 0 64.00 64.00 64.50 63.00 68.00 6,157,615 401,647,751 65.228 14.73 14.73 14.84 14.50 15.65 26,761,225 15.009 -6.57%
1994-01-05 0 68.50 68.00 68.50 67.00 69.50 4,025,326 275,405,016 68.418 15.76 15.65 15.76 15.42 15.99 17,494,217 15.743 -0.72%
1994-01-04 0 69.00 68.50 69.00 68.50 71.00 2,468,955 172,408,180 69.830 15.88 15.76 15.88 15.76 16.34 10,730,171 16.068 -0.72%
1994-01-03 0 69.50 69.00 69.50 68.50 70.00 1,027,561 71,154,776 69.246 15.99 15.88 15.99 15.76 16.11 4,465,818 15.933

Copyright & disclaimer, Privacy policy

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

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

Back to top