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
2026-06-10 0 81.65 81.25 81.65 79.70 82.10 787,450 63,846,375 81.080 81.65 81.25 81.65 79.70 82.10 787,450 81.080 -0.49%
2026-06-09 0 82.05 82.00 82.05 81.65 83.35 846,297 69,501,555 82.124 82.05 82.00 82.05 81.65 83.35 846,297 82.124 -1.68%
2026-06-08 0 83.45 83.30 83.45 81.05 83.45 643,654 53,252,896 82.735 83.45 83.30 83.45 81.05 83.45 643,654 82.735 0.18%
2026-06-05 0 83.30 83.25 83.30 82.50 85.65 936,411 78,321,099 83.640 83.30 83.25 83.30 82.50 85.65 936,411 83.640 -1.77%
2026-06-04 0 84.80 84.70 84.80 82.75 85.20 686,516 57,971,462 84.443 84.80 84.70 84.80 82.75 85.20 686,516 84.443 -0.24%
2026-06-03 0 85.00 84.85 85.00 83.60 85.15 1,140,208 96,391,534 84.539 85.00 84.85 85.00 83.60 85.15 1,140,208 84.539 1.31%
2026-06-02 0 83.90 83.75 83.90 81.95 84.00 1,093,521 91,147,701 83.352 83.90 83.75 83.90 81.95 84.00 1,093,521 83.352 0.90%
2026-06-01 0 83.15 83.10 83.15 80.30 83.35 863,035 71,336,935 82.658 83.15 83.10 83.15 80.30 83.35 863,035 82.658 1.90%
2026-05-29 0 81.60 81.60 81.65 80.90 82.10 3,697,661 301,587,701 81.562 81.60 81.60 81.65 80.90 82.10 3,697,661 81.562 -0.85%
2026-05-28 0 82.30 81.80 82.30 80.80 82.40 1,175,585 96,117,288 81.761 82.30 81.80 82.30 80.80 82.40 1,175,585 81.761 0.12%
2026-05-27 0 82.20 82.20 82.25 82.00 83.50 766,517 63,219,053 82.476 82.20 82.20 82.25 82.00 83.50 766,517 82.476 -1.26%
2026-05-26 0 83.25 83.20 83.25 83.00 84.75 749,224 62,492,199 83.409 83.25 83.20 83.25 83.00 84.75 749,224 83.409 -1.77%
2026-05-22 0 84.75 84.50 84.75 84.40 86.75 670,161 56,886,257 84.884 84.75 84.50 84.75 84.40 86.75 670,161 84.884 -0.59%
2026-05-21 0 85.25 85.25 85.30 84.85 86.50 744,260 63,542,316 85.377 85.25 85.25 85.30 84.85 86.50 744,260 85.377 -0.41%
2026-05-20 0 85.60 85.50 85.60 84.10 85.65 932,950 79,563,495 85.282 85.60 85.50 85.60 84.10 85.65 932,950 85.282 -0.06%
2026-05-19 0 85.65 85.65 85.90 85.20 86.90 509,381 43,688,631 85.768 85.65 85.65 85.90 85.20 86.90 509,381 85.768 -0.87%
2026-05-18 0 86.40 86.35 86.40 85.10 87.00 656,921 56,521,971 86.041 86.40 86.35 86.40 85.10 87.00 656,921 86.041 -0.69%
2026-05-15 0 87.00 86.90 87.00 86.20 88.55 785,896 68,318,150 86.930 87.00 86.90 87.00 86.20 88.55 785,896 86.930 -1.25%
2026-05-14 0 88.10 88.05 88.10 86.85 88.70 1,065,022 93,563,730 87.851 88.10 88.05 88.10 86.85 88.70 1,065,022 87.851 1.44%
2026-05-13 0 86.85 86.85 86.95 86.30 89.55 931,679 81,120,290 87.069 86.85 86.85 86.95 86.30 89.55 931,679 87.069 -2.74%
2026-05-12 0 89.30 89.30 89.35 88.85 90.45 461,878 41,259,897 89.331 89.30 89.30 89.35 88.85 90.45 461,878 89.331 -1.11%
2026-05-11 0 90.30 90.30 90.40 89.25 91.50 1,028,699 92,820,921 90.231 90.30 90.30 90.40 89.25 91.50 1,028,699 90.231 -0.93%
2026-05-08 0 91.15 91.15 91.40 89.00 91.55 1,113,805 101,003,089 90.683 91.15 91.15 91.40 89.00 91.55 1,113,805 90.683 0.05%
2026-05-07 0 91.10 90.95 91.10 88.00 91.50 1,221,372 110,779,239 90.701 91.10 90.95 91.10 88.00 91.50 1,221,372 90.701 3.52%
2026-05-06 0 88.00 87.95 88.00 85.45 88.00 1,007,369 88,167,230 87.522 88.00 87.95 88.00 85.45 88.00 1,007,369 87.522 2.74%
2026-05-05 0 85.65 85.60 85.65 84.45 86.00 783,417 66,808,604 85.278 85.65 85.60 85.65 84.45 86.00 783,417 85.278 -0.93%
2026-05-04 0 86.45 86.15 86.45 83.75 86.70 827,356 71,134,667 85.978 86.45 86.15 86.45 83.75 86.70 827,356 85.978 1.95%
2026-04-30 0 84.80 84.70 84.80 83.80 85.50 1,347,684 113,902,019 84.517 84.80 84.70 84.80 83.80 85.50 1,347,684 84.517 0.12%
2026-04-29 0 84.70 84.70 84.75 83.60 85.25 879,207 74,251,675 84.453 84.70 84.70 84.75 83.60 85.25 879,207 84.453 -0.29%
2026-04-28 0 84.95 84.65 84.95 83.55 85.00 781,687 66,284,198 84.796 84.95 84.65 84.95 83.55 85.00 781,687 84.796 0.89%
2026-04-27 0 84.20 84.15 84.20 83.35 84.60 504,125 42,364,662 84.036 84.20 84.15 84.20 83.35 84.60 504,125 84.036 -0.47%
2026-04-24 0 84.60 84.60 84.65 83.30 85.25 1,127,367 95,252,057 84.491 84.60 84.60 84.65 83.30 85.25 1,127,367 84.491 0.00%
2026-04-23 0 84.60 84.55 84.60 83.70 85.70 1,175,903 99,426,132 84.553 84.60 84.55 84.60 83.70 85.70 1,175,903 84.553 -0.47%
2026-04-22 0 85.00 84.90 85.05 84.60 86.65 828,388 70,442,856 85.036 85.00 84.90 85.05 84.60 86.65 828,388 85.036 -1.56%
2026-04-21 0 86.35 85.95 86.35 84.95 86.65 621,478 53,538,451 86.147 86.35 85.95 86.35 84.95 86.65 621,478 86.147 2.07%
2026-04-20 0 84.60 84.55 84.60 83.05 84.90 430,056 36,275,061 84.350 84.60 84.55 84.60 83.05 84.90 430,056 84.350 -0.12%
2026-04-17 0 84.70 84.70 84.75 83.55 86.45 1,020,178 85,954,991 84.255 84.70 84.70 84.75 83.55 86.45 1,020,178 84.255 -1.51%
2026-04-16 0 86.00 85.90 86.00 85.00 87.75 1,225,701 105,281,152 85.895 86.00 85.90 86.00 85.00 87.75 1,225,701 85.895 0.29%
2026-04-15 0 85.75 85.70 85.75 85.45 87.30 1,137,585 97,766,078 85.942 85.75 85.70 85.75 85.45 87.30 1,137,585 85.942 -0.87%
2026-04-14 0 86.50 86.45 86.50 85.25 87.20 630,157 54,441,245 86.393 86.50 86.45 86.50 85.25 87.20 630,157 86.393 0.17%
2026-04-13 0 86.35 86.35 86.40 85.55 87.30 1,135,043 97,959,443 86.305 86.35 86.35 86.40 85.55 87.30 1,135,043 86.305 -2.10%
2026-04-10 0 88.20 88.00 88.20 87.25 88.80 1,513,462 133,215,084 88.020 88.20 88.00 88.20 87.25 88.80 1,513,462 88.020 0.40%
2026-04-09 0 87.85 87.50 87.90 85.25 88.00 1,615,498 141,027,556 87.297 87.85 87.50 87.90 85.25 88.00 1,615,498 87.297 2.33%
2026-04-08 0 85.85 85.80 85.85 85.45 88.05 1,682,257 144,783,768 86.065 85.85 85.80 85.85 85.45 88.05 1,682,257 86.065 1.00%
2026-04-02 0 87.50 87.00 87.50 86.25 87.50 1,477,417 128,500,471 86.976 85.00 84.51 85.00 83.79 85.00 1,520,870 84.491 0.52%
2026-04-01 0 87.05 86.85 87.05 86.00 87.80 1,569,590 136,396,760 86.900 84.56 84.37 84.56 83.54 85.29 1,615,754 84.417 1.99%
2026-03-31 0 85.35 85.30 85.35 84.50 86.05 1,018,413 86,717,183 85.149 82.91 82.86 82.91 82.09 83.59 1,048,366 82.716 0.06%
2026-03-30 0 85.30 85.25 85.30 83.90 85.55 840,609 71,416,692 84.958 82.86 82.81 82.86 81.50 83.11 865,333 82.531 -0.47%
2026-03-27 0 85.70 85.70 85.75 84.95 86.55 1,391,083 119,179,848 85.674 83.25 83.25 83.30 82.52 84.08 1,431,997 83.226 -0.17%
2026-03-26 0 85.85 85.85 85.95 85.05 88.30 1,566,415 135,240,903 86.338 83.40 83.40 83.49 82.62 85.78 1,612,486 83.871 -1.27%
2026-03-25 0 86.95 86.95 87.00 86.15 87.80 1,962,832 170,201,153 86.712 84.47 84.47 84.51 83.69 85.29 2,020,562 84.235 0.87%
2026-03-24 0 86.20 86.10 86.20 84.90 86.75 1,239,715 106,670,831 86.045 83.74 83.64 83.74 82.47 84.27 1,276,177 83.586 1.29%
2026-03-23 0 85.10 85.05 85.10 84.35 87.30 2,072,035 177,935,338 85.875 82.67 82.62 82.67 81.94 84.81 2,132,977 83.421 -3.84%
2026-03-20 0 88.50 88.45 88.50 87.20 89.80 2,458,257 218,046,540 88.700 85.97 85.92 85.97 84.71 87.23 2,530,559 86.165 -0.11%
2026-03-19 0 88.60 88.55 88.60 87.00 89.50 1,405,496 124,806,093 88.799 86.07 86.02 86.07 84.51 86.94 1,446,834 86.262 -0.17%
2026-03-18 0 88.75 88.60 88.75 87.15 88.90 1,847,427 163,034,143 88.249 86.21 86.07 86.21 84.66 86.36 1,901,763 85.728 1.20%
2026-03-17 0 87.70 87.45 87.70 86.00 87.90 2,319,150 202,906,664 87.492 85.19 84.95 85.19 83.54 85.39 2,387,360 84.992 1.86%
2026-03-16 0 86.10 85.95 86.10 84.00 86.65 1,667,956 143,013,011 85.741 83.64 83.49 83.64 81.60 84.17 1,717,014 83.292 0.94%
2026-03-13 0 85.30 85.25 85.30 82.80 88.30 3,643,867 314,753,017 86.379 82.86 82.81 82.86 80.43 85.78 3,751,040 83.911 3.08%
2026-03-12 0 82.75 82.40 82.75 78.65 82.75 2,104,906 170,604,073 81.051 80.39 80.05 80.39 76.40 80.39 2,166,815 78.735 1.85%
2026-03-11 0 81.25 81.20 81.25 79.60 81.40 1,157,416 93,429,176 80.722 78.93 78.88 78.93 77.33 79.07 1,191,458 78.416 0.62%
2026-03-10 0 80.75 80.70 80.75 79.30 80.75 1,141,227 91,542,746 80.214 78.44 78.39 78.44 77.03 78.44 1,174,793 77.922 1.76%
2026-03-09 0 79.35 79.30 79.35 78.05 80.15 1,447,860 114,290,335 78.937 77.08 77.03 77.08 75.82 77.86 1,490,444 76.682 -2.46%
2026-03-06 0 81.35 81.25 81.35 80.40 82.20 1,574,973 127,592,346 81.012 79.03 78.93 79.03 78.10 79.85 1,621,296 78.698 -0.61%
2026-03-05 0 81.85 81.45 81.85 80.70 82.75 1,310,082 107,143,851 81.784 79.51 79.12 79.51 78.39 80.39 1,348,614 79.447 2.96%
2026-03-04 0 79.50 79.45 79.50 79.15 82.00 1,525,397 122,203,978 80.113 77.23 77.18 77.23 76.89 79.66 1,570,262 77.824 -2.63%
2026-03-03 0 81.65 81.60 81.65 81.25 84.45 1,164,603 95,980,316 82.415 79.32 79.27 79.32 78.93 82.04 1,198,856 80.060 -0.67%
2026-03-02 0 82.20 82.15 82.20 81.55 84.40 1,640,198 135,501,139 82.613 79.85 79.80 79.85 79.22 81.99 1,688,439 80.252 -2.32%
2026-02-27 0 84.15 84.10 84.15 81.00 84.95 2,197,361 184,209,022 83.832 81.75 81.70 81.75 78.69 82.52 2,261,989 81.437 3.00%
2026-02-26 0 81.70 81.70 81.75 81.45 83.50 1,285,980 105,575,909 82.098 79.37 79.37 79.41 79.12 81.11 1,323,803 79.752 -1.33%
2026-02-25 0 82.80 82.80 82.85 81.80 83.40 915,641 75,830,795 82.817 80.43 80.43 80.48 79.46 81.02 942,572 80.451 0.98%
2026-02-24 0 82.00 81.90 82.00 81.10 82.80 918,671 75,354,853 82.026 79.66 79.56 79.66 78.78 80.43 945,691 79.682 0.43%
2026-02-23 0 81.65 81.60 81.65 80.05 81.65 656,702 53,205,445 81.019 79.32 79.27 79.32 77.76 79.32 676,017 78.704 1.43%
2026-02-20 0 80.50 80.40 80.50 79.10 81.50 1,442,698 116,363,008 80.657 78.20 78.10 78.20 76.84 79.17 1,485,130 78.352 1.00%
2026-02-16 0 79.70 79.70 79.85 79.25 80.80 664,215 52,912,599 79.662 77.42 77.42 77.57 76.99 78.49 683,751 77.386 -0.38%
2026-02-13 0 80.00 79.95 80.00 79.50 80.10 1,021,726 81,615,205 79.880 77.71 77.67 77.71 77.23 77.81 1,051,777 77.597 -1.17%
2026-02-12 0 80.95 80.35 80.95 79.85 82.65 1,599,001 128,872,524 80.596 78.64 78.05 78.64 77.57 80.29 1,646,030 78.293 -2.41%
2026-02-11 0 82.95 82.65 82.95 79.70 82.95 1,388,799 113,174,208 81.491 80.58 80.29 80.58 77.42 80.58 1,429,646 79.162 3.95%
2026-02-10 0 79.80 79.75 79.80 78.70 79.80 1,304,517 103,638,419 79.446 77.52 77.47 77.52 76.45 77.52 1,342,885 77.176 0.44%
2026-02-09 0 79.45 79.35 79.45 78.00 79.55 1,233,426 97,622,219 79.147 77.18 77.08 77.18 75.77 77.28 1,269,703 76.886 1.21%
2026-02-06 0 78.50 78.30 78.50 77.35 78.70 813,226 63,705,704 78.337 76.26 76.06 76.26 75.14 76.45 837,144 76.099 0.38%
2026-02-05 0 78.20 78.15 78.20 77.05 78.50 1,153,334 90,116,040 78.135 75.97 75.92 75.97 74.85 76.26 1,187,256 75.903 -0.26%
2026-02-04 0 78.40 78.30 78.40 76.95 78.90 1,693,066 132,500,216 78.261 76.16 76.06 76.16 74.75 76.65 1,742,862 76.024 1.10%
2026-02-03 0 77.55 77.40 77.55 74.80 77.60 1,822,298 140,493,706 77.097 75.33 75.19 75.33 72.66 75.38 1,875,895 74.894 3.95%
2026-02-02 0 74.60 74.55 74.60 74.00 76.40 1,606,096 119,879,552 74.640 72.47 72.42 72.47 71.89 74.22 1,653,334 72.508 -1.06%
2026-01-30 0 75.40 75.35 75.40 75.30 76.75 1,468,292 111,006,871 75.603 73.25 73.20 73.25 73.15 74.56 1,511,477 73.443 -1.11%
2026-01-29 0 76.25 76.20 76.25 74.80 76.30 1,199,079 90,863,718 75.778 74.07 74.02 74.07 72.66 74.12 1,234,346 73.613 1.33%
2026-01-28 0 75.25 75.20 75.25 74.90 75.95 964,617 72,585,157 75.248 73.10 73.05 73.10 72.76 73.78 992,988 73.098 -0.13%
2026-01-27 0 75.35 75.10 75.35 72.05 75.40 1,568,027 117,491,965 74.930 73.20 72.95 73.20 69.99 73.25 1,614,145 72.789 1.41%
2026-01-26 0 74.30 74.30 74.50 74.20 75.75 865,351 64,770,824 74.849 72.18 72.18 72.37 72.08 73.59 890,803 72.711 -0.27%
2026-01-23 0 74.50 74.50 74.55 74.10 76.20 1,734,033 130,140,513 75.051 72.37 72.37 72.42 71.98 74.02 1,785,034 72.906 0.74%
2026-01-22 0 73.95 73.90 73.95 73.55 75.35 1,564,543 116,355,316 74.370 71.84 71.79 71.84 71.45 73.20 1,610,559 72.245 0.41%
2026-01-21 0 73.65 73.55 73.65 72.55 73.80 1,967,851 144,217,241 73.287 71.55 71.45 71.55 70.48 71.69 2,025,729 71.193 0.89%
2026-01-20 0 73.00 72.95 73.00 71.90 73.00 1,503,812 109,245,568 72.646 70.91 70.87 70.91 69.85 70.91 1,548,042 70.570 1.46%
2026-01-19 0 71.95 71.90 71.95 71.20 72.20 1,612,100 115,532,476 71.666 69.89 69.85 69.89 69.17 70.14 1,659,515 69.618 -0.69%
2026-01-16 0 72.45 72.40 72.45 71.40 72.50 1,870,215 134,917,047 72.140 70.38 70.33 70.38 69.36 70.43 1,925,221 70.079 0.07%
2026-01-15 0 72.40 72.30 72.40 69.10 72.75 4,694,710 337,479,240 71.885 70.33 70.23 70.33 67.13 70.67 4,832,790 69.831 4.70%
2026-01-14 0 69.15 69.00 69.15 67.80 69.15 2,534,783 174,130,261 68.696 67.17 67.03 67.17 65.86 67.17 2,609,335 66.734 2.60%
2026-01-13 0 67.40 67.25 67.40 66.85 67.95 1,932,787 130,266,366 67.398 65.47 65.33 65.47 64.94 66.01 1,989,634 65.473 0.75%
2026-01-12 0 66.90 66.70 66.95 66.10 67.15 1,818,717 121,314,991 66.704 64.99 64.79 65.04 64.21 65.23 1,872,209 64.798 0.98%
2026-01-09 0 66.25 66.20 66.25 65.25 66.45 2,168,934 143,252,201 66.047 64.36 64.31 64.36 63.39 64.55 2,232,726 64.160 0.23%
2026-01-08 0 66.10 65.95 66.10 64.85 66.10 2,148,000 141,016,794 65.650 64.21 64.07 64.21 63.00 64.21 2,211,176 63.775 2.16%
2026-01-07 0 64.70 64.70 64.75 64.15 65.45 1,410,733 91,508,259 64.866 62.85 62.85 62.90 62.32 63.58 1,452,225 63.012 -0.15%
2026-01-06 0 64.80 64.65 64.80 63.10 64.85 1,705,692 110,159,099 64.583 62.95 62.80 62.95 61.30 63.00 1,755,859 62.738 1.97%
2026-01-05 0 63.55 63.50 63.55 62.90 63.95 1,161,786 73,623,431 63.371 61.73 61.69 61.73 61.10 62.12 1,195,956 61.560 -0.24%
2026-01-02 0 63.70 63.60 63.70 62.75 63.75 1,030,059 65,200,881 63.298 61.88 61.78 61.88 60.96 61.93 1,060,355 61.490 1.59%
2025-12-31 0 62.70 62.65 62.70 62.50 63.40 953,854 59,880,284 62.777 60.91 60.86 60.91 60.71 61.59 981,909 60.984 -0.40%
2025-12-30 0 62.95 62.95 63.00 62.80 63.45 1,005,146 63,326,563 63.002 61.15 61.15 61.20 61.01 61.64 1,034,709 61.202 -0.71%
2025-12-29 0 63.40 63.30 63.40 63.10 64.40 1,432,291 90,985,076 63.524 61.59 61.49 61.59 61.30 62.56 1,474,417 61.709 -1.63%
2025-12-24 0 64.45 64.35 64.45 64.00 64.95 660,581 42,490,505 64.323 62.61 62.51 62.61 62.17 63.09 680,010 62.485 -0.23%
2025-12-23 0 64.60 64.45 64.60 63.75 64.60 1,276,892 82,112,766 64.307 62.75 62.61 62.75 61.93 62.75 1,314,448 62.469 1.41%
2025-12-22 0 63.70 63.65 63.70 63.45 64.80 1,071,218 68,297,165 63.757 61.88 61.83 61.88 61.64 62.95 1,102,724 61.935 -1.24%
2025-12-19 0 64.50 64.15 64.50 63.70 64.50 2,125,971 136,662,604 64.282 62.66 62.32 62.66 61.88 62.66 2,188,500 62.446 1.42%
2025-12-18 0 63.60 63.55 63.60 63.45 64.30 1,335,039 84,999,034 63.668 61.78 61.73 61.78 61.64 62.46 1,374,305 61.849 -0.55%
2025-12-17 0 63.95 63.90 63.95 63.55 64.50 974,541 62,243,359 63.869 62.12 62.07 62.12 61.73 62.66 1,003,204 62.045 -0.31%
2025-12-16 0 64.15 64.10 64.15 64.00 65.30 1,008,195 64,824,610 64.298 62.32 62.27 62.32 62.17 63.43 1,037,848 62.461 -1.38%
2025-12-15 0 65.05 65.05 65.10 64.55 65.40 947,905 61,565,485 64.949 63.19 63.19 63.24 62.71 63.53 975,785 63.093 -0.99%
2025-12-12 0 65.70 65.60 65.70 64.75 65.75 1,607,221 105,044,176 65.358 63.82 63.73 63.82 62.90 63.87 1,654,492 63.490 1.86%
2025-12-11 0 64.50 64.30 64.50 64.05 65.10 1,629,037 104,917,732 64.405 62.66 62.46 62.66 62.22 63.24 1,676,950 62.565 0.00%
2025-12-10 0 64.50 64.40 64.50 63.80 64.50 1,527,280 98,053,136 64.201 62.66 62.56 62.66 61.98 62.66 1,572,200 62.367 0.16%
2025-12-09 0 64.40 64.35 64.40 64.10 66.50 2,289,403 147,558,527 64.453 62.56 62.51 62.56 62.27 64.60 2,356,738 62.611 -1.75%
2025-12-08 0 65.55 65.35 65.55 65.30 66.80 1,103,649 72,410,685 65.610 63.68 63.48 63.68 63.43 64.89 1,136,109 63.736 -1.13%
2025-12-05 0 66.30 66.20 66.30 65.60 66.95 893,367 59,074,958 66.126 64.41 64.31 64.41 63.73 65.04 919,643 64.237 -0.82%
2025-12-04 0 66.85 66.80 66.85 66.30 67.50 1,488,436 99,338,888 66.740 64.94 64.89 64.94 64.41 65.57 1,532,214 64.834 -1.04%
2025-12-03 0 67.55 67.40 67.55 67.05 67.75 1,039,045 70,053,862 67.421 65.62 65.47 65.62 65.13 65.81 1,069,605 65.495 -0.07%
2025-12-02 0 67.60 67.50 67.60 66.85 67.85 1,411,110 95,023,825 67.340 65.67 65.57 65.67 64.94 65.91 1,452,613 65.416 0.45%
2025-12-01 0 67.30 67.25 67.30 67.05 68.30 1,039,993 70,218,429 67.518 65.38 65.33 65.38 65.13 66.35 1,070,581 65.589 0.82%
2025-11-28 0 66.75 66.75 66.80 66.70 67.80 1,058,972 70,984,519 67.032 64.84 64.84 64.89 64.79 65.86 1,090,118 65.116 -1.48%
2025-11-27 0 67.75 67.70 67.75 67.30 68.00 1,006,194 68,132,736 67.713 65.81 65.77 65.81 65.38 66.06 1,035,788 65.779 0.37%
2025-11-26 0 67.50 67.40 67.50 67.35 68.15 503,204 34,026,886 67.620 65.57 65.47 65.57 65.43 66.20 518,004 65.688 -0.07%
2025-11-25 0 67.55 67.45 67.55 66.80 68.40 694,562 46,956,945 67.607 65.62 65.52 65.62 64.89 66.45 714,990 65.675 0.37%
2025-11-24 0 67.30 67.00 67.30 66.55 67.90 1,889,164 126,932,774 67.190 65.38 65.09 65.38 64.65 65.96 1,944,728 65.270 0.45%
2025-11-21 0 67.00 67.00 67.05 66.75 68.70 859,025 57,729,583 67.204 65.09 65.09 65.13 64.84 66.74 884,290 65.284 -2.55%
2025-11-20 0 68.75 68.70 68.75 67.85 68.80 890,792 61,023,071 68.504 66.79 66.74 66.79 65.91 66.83 916,992 66.547 1.55%
2025-11-19 0 67.70 67.65 67.70 67.00 68.40 986,973 66,672,080 67.552 65.77 65.72 65.77 65.09 66.45 1,016,002 65.622 -0.59%
2025-11-18 0 68.10 68.10 68.15 67.80 69.40 1,195,002 81,628,914 68.309 66.15 66.15 66.20 65.86 67.42 1,230,149 66.357 -2.08%
2025-11-17 0 69.55 69.45 69.55 69.15 70.50 936,474 65,158,179 69.578 67.56 67.47 67.56 67.17 68.49 964,017 67.590 -1.35%
2025-11-14 0 70.50 70.25 70.50 70.20 71.00 1,546,837 109,147,589 70.562 68.49 68.24 68.49 68.19 68.97 1,592,332 68.546 -0.70%
2025-11-13 0 71.00 70.90 71.00 70.00 71.00 1,940,943 137,057,412 70.614 68.97 68.87 68.97 68.00 68.97 1,998,030 68.596 1.43%
2025-11-12 0 70.00 69.70 70.00 68.80 70.30 2,639,787 184,178,459 69.770 68.00 67.71 68.00 66.83 68.29 2,717,428 67.777 2.04%
2025-11-11 0 68.60 68.45 68.60 67.60 68.90 1,288,795 88,242,565 68.469 66.64 66.49 66.64 65.67 66.93 1,326,701 66.513 0.81%
2025-11-10 0 68.05 67.95 68.05 66.90 68.40 2,040,201 138,758,580 68.012 66.11 66.01 66.11 64.99 66.45 2,100,207 66.069 2.02%
2025-11-07 0 66.70 66.65 66.70 65.70 66.70 1,051,953 69,884,038 66.433 64.79 64.75 64.79 63.82 64.79 1,082,893 64.535 1.14%
2025-11-06 0 65.95 65.70 65.95 64.65 65.95 903,736 59,447,576 65.780 64.07 63.82 64.07 62.80 64.07 930,316 63.900 1.62%
2025-11-05 0 64.90 64.85 64.90 64.30 65.15 765,477 49,585,319 64.777 63.05 63.00 63.05 62.46 63.29 787,991 62.926 -0.61%
2025-11-04 0 65.30 65.20 65.30 64.60 65.40 896,585 58,454,158 65.196 63.43 63.34 63.43 62.75 63.53 922,955 63.334 0.77%
2025-11-03 0 64.80 64.80 64.85 64.05 64.85 451,750 29,182,763 64.599 62.95 62.95 63.00 62.22 63.00 465,037 62.754 0.93%
2025-10-31 0 64.20 64.20 64.25 63.95 64.95 815,476 52,585,062 64.484 62.37 62.37 62.41 62.12 63.09 839,461 62.641 0.31%
2025-10-30 0 64.00 63.95 64.00 63.90 65.05 2,074,243 133,294,327 64.262 62.17 62.12 62.17 62.07 63.19 2,135,250 62.426 -1.69%
2025-10-28 0 65.10 65.05 65.10 65.05 65.70 624,141 40,691,914 65.197 63.24 63.19 63.24 63.19 63.82 642,498 63.334 -0.38%
2025-10-27 0 65.35 65.30 65.35 65.10 66.40 576,715 37,698,979 65.368 63.48 63.43 63.48 63.24 64.50 593,677 63.501 -1.21%
2025-10-24 0 66.15 66.15 66.20 65.25 66.35 906,138 59,718,685 65.905 64.26 64.26 64.31 63.39 64.45 932,789 64.022 1.22%
2025-10-23 0 65.35 65.30 65.35 65.10 65.95 414,163 27,090,895 65.411 63.48 63.43 63.48 63.24 64.07 426,344 63.542 -0.46%
2025-10-22 0 65.65 65.60 65.65 65.05 65.80 634,111 41,601,196 65.606 63.77 63.73 63.77 63.19 63.92 652,761 63.731 0.23%
2025-10-21 0 65.50 65.35 65.50 65.25 66.20 755,327 49,554,277 65.606 63.63 63.48 63.63 63.39 64.31 777,543 63.732 -0.23%
2025-10-20 0 65.65 65.55 65.65 64.15 65.65 1,041,956 67,968,960 65.232 63.77 63.68 63.77 62.32 63.77 1,072,602 63.368 2.34%
2025-10-17 0 64.15 64.05 64.15 63.80 64.40 1,068,360 68,499,292 64.116 62.32 62.22 62.32 61.98 62.56 1,099,782 62.284 -0.39%
2025-10-16 0 64.40 64.35 64.40 64.00 64.65 824,245 53,037,377 64.347 62.56 62.51 62.56 62.17 62.80 848,488 62.508 0.00%
2025-10-15 0 64.40 64.35 64.40 64.20 64.90 1,042,047 67,227,553 64.515 62.56 62.51 62.56 62.37 63.05 1,072,695 62.672 -0.77%
2025-10-14 0 64.90 64.70 64.90 64.35 65.60 637,702 41,372,841 64.878 63.05 62.85 63.05 62.51 63.73 656,458 63.024 -0.92%
2025-10-13 0 65.50 65.40 65.50 63.55 65.50 876,132 57,001,115 65.060 63.63 63.53 63.63 61.73 63.63 901,901 63.201 0.31%
2025-10-10 0 65.30 65.30 65.35 64.30 65.50 944,709 61,658,043 65.267 63.43 63.43 63.48 62.46 63.63 972,495 63.402 0.38%
2025-10-09 0 65.05 65.00 65.05 63.90 65.40 1,084,725 70,516,659 65.009 63.19 63.14 63.19 62.07 63.53 1,116,629 63.151 1.80%
2025-10-08 0 63.90 63.85 63.90 63.50 64.15 1,114,824 71,156,768 63.828 62.07 62.03 62.07 61.69 62.32 1,147,613 62.004 0.08%
2025-10-06 0 63.85 63.80 63.85 63.55 64.65 926,484 59,139,325 63.832 62.03 61.98 62.03 61.73 62.80 953,734 62.008 -1.24%
2025-10-03 0 64.65 64.60 64.65 64.30 65.10 990,010 63,838,056 64.482 62.80 62.75 62.80 62.46 63.24 1,019,128 62.640 -0.54%
2025-10-02 0 65.00 64.95 65.00 65.00 66.30 1,472,138 95,964,779 65.187 63.14 63.09 63.14 63.14 64.41 1,515,436 63.325 -1.44%
2025-09-30 0 65.95 65.90 65.95 65.75 67.10 1,013,086 66,820,188 65.957 64.07 64.02 64.07 63.87 65.18 1,042,883 64.073 -1.05%
2025-09-29 0 66.65 66.50 66.65 66.00 67.20 418,093 27,888,491 66.704 64.75 64.60 64.75 64.11 65.28 430,390 64.798 0.98%
2025-09-26 0 66.00 66.00 66.05 65.90 66.65 739,589 48,900,669 66.119 64.11 64.11 64.16 64.02 64.75 761,342 64.230 -1.12%
2025-09-25 0 66.75 66.70 66.75 66.50 67.05 566,051 37,778,305 66.740 64.84 64.79 64.84 64.60 65.13 582,700 64.833 0.00%
2025-09-24 0 66.75 66.70 66.75 66.50 67.10 491,188 32,800,868 66.779 64.84 64.79 64.84 64.60 65.18 505,635 64.871 -0.07%
2025-09-23 0 66.80 66.80 66.90 66.60 67.45 416,285 27,867,250 66.943 64.89 64.89 64.99 64.70 65.52 428,529 65.030 -0.96%
2025-09-22 0 67.45 67.40 67.45 67.05 68.00 597,089 40,352,887 67.583 65.52 65.47 65.52 65.13 66.06 614,650 65.652 -0.74%
2025-09-19 0 67.95 67.90 67.95 67.55 68.50 1,981,649 134,686,095 67.967 66.01 65.96 66.01 65.62 66.54 2,039,933 66.025 0.07%
2025-09-18 0 67.90 67.85 67.90 67.50 68.75 857,046 58,273,663 67.994 65.96 65.91 65.96 65.57 66.79 882,253 66.051 -0.66%
2025-09-17 0 68.35 68.35 68.45 68.05 69.20 713,686 48,769,699 68.335 66.40 66.40 66.49 66.11 67.22 734,677 66.383 -0.73%
2025-09-16 0 68.85 68.85 68.90 67.85 69.15 1,162,807 79,786,866 68.616 66.88 66.88 66.93 65.91 67.17 1,197,007 66.655 1.03%
2025-09-15 0 68.15 68.05 68.15 67.70 68.35 519,354 35,299,759 67.969 66.20 66.11 66.20 65.77 66.40 534,629 66.027 -0.22%
2025-09-12 0 68.30 68.25 68.30 68.20 69.00 641,675 43,867,706 68.364 66.35 66.30 66.35 66.25 67.03 660,548 66.411 -0.07%
2025-09-11 0 68.35 68.25 68.35 67.55 68.50 898,541 61,218,920 68.131 66.40 66.30 66.40 65.62 66.54 924,969 66.185 0.44%
2025-09-10 0 68.05 67.95 68.05 67.00 68.25 1,248,185 84,617,027 67.792 66.11 66.01 66.11 65.09 66.30 1,284,896 65.855 1.26%
2025-09-09 0 68.50 68.40 68.50 67.75 68.60 891,900 60,985,049 68.377 65.28 65.18 65.28 64.57 65.38 935,894 65.162 0.66%
2025-09-08 0 68.05 67.90 68.05 67.20 68.15 515,128 34,976,213 67.898 64.85 64.71 64.85 64.04 64.95 540,537 64.706 0.96%
2025-09-05 0 67.40 67.40 67.45 66.50 67.70 524,906 35,367,420 67.379 64.23 64.23 64.28 63.37 64.52 550,798 64.211 1.28%
2025-09-04 0 66.55 66.50 66.55 66.35 66.85 716,226 47,655,373 66.537 63.42 63.37 63.42 63.23 63.71 751,555 63.409 -0.15%
2025-09-03 0 66.65 66.60 66.65 66.65 67.90 1,266,710 84,636,175 66.816 63.52 63.47 63.52 63.52 64.71 1,329,192 63.675 -1.62%
2025-09-02 0 67.75 67.70 67.75 67.15 67.90 805,133 54,506,848 67.699 64.57 64.52 64.57 63.99 64.71 844,847 64.517 0.44%
2025-09-01 0 67.45 67.40 67.45 66.20 67.60 775,270 52,179,962 67.306 64.28 64.23 64.28 63.09 64.42 813,511 64.142 1.05%
2025-08-29 0 66.75 66.75 66.80 66.55 67.35 851,141 56,885,614 66.835 63.61 63.61 63.66 63.42 64.18 893,124 63.693 0.00%
2025-08-28 0 66.75 66.70 66.75 66.55 67.15 583,847 39,000,425 66.799 63.61 63.56 63.61 63.42 63.99 612,646 63.659 -0.22%
2025-08-27 0 66.90 66.85 66.90 66.30 67.40 1,646,794 110,622,664 67.175 63.76 63.71 63.76 63.18 64.23 1,728,024 64.017 -1.18%
2025-08-26 0 67.70 67.70 67.75 67.70 68.65 1,719,906 116,737,182 67.874 64.52 64.52 64.57 64.52 65.42 1,804,742 64.684 -0.95%
2025-08-25 0 68.35 68.35 68.40 68.30 68.90 1,410,492 96,570,410 68.466 65.14 65.14 65.18 65.09 65.66 1,480,066 65.247 0.22%
2025-08-22 0 68.20 68.15 68.20 67.65 68.45 702,162 47,794,715 68.068 64.99 64.95 64.99 64.47 65.23 736,797 64.868 0.29%
2025-08-21 0 68.00 68.00 68.05 67.65 68.65 1,096,775 74,568,172 67.989 64.80 64.80 64.85 64.47 65.42 1,150,875 64.793 0.29%
2025-08-20 0 67.80 67.80 67.90 67.35 68.25 1,073,897 72,876,823 67.862 64.61 64.61 64.71 64.18 65.04 1,126,868 64.672 -0.59%
2025-08-19 0 68.20 68.20 68.30 67.80 68.50 967,352 66,000,537 68.228 64.99 64.99 65.09 64.61 65.28 1,015,068 65.021 0.52%
2025-08-18 0 67.85 67.85 67.90 67.70 68.80 1,170,327 79,722,282 68.120 64.66 64.66 64.71 64.52 65.57 1,228,055 64.918 0.15%
2025-08-15 0 67.75 67.75 67.80 67.65 68.25 906,100 61,503,610 67.877 64.57 64.57 64.61 64.47 65.04 950,794 64.687 -1.17%
2025-08-14 0 68.55 68.50 68.55 68.35 69.35 1,022,527 70,180,628 68.634 65.33 65.28 65.33 65.14 66.09 1,072,964 65.408 -0.44%
2025-08-13 0 68.85 68.85 68.90 67.85 69.15 1,896,845 130,180,533 68.630 65.61 65.61 65.66 64.66 65.90 1,990,409 65.404 2.00%
2025-08-12 0 67.50 67.50 67.60 67.40 67.90 1,253,959 84,781,364 67.611 64.33 64.33 64.42 64.23 64.71 1,315,812 64.433 0.00%
2025-08-11 0 67.50 67.50 67.55 66.70 68.40 1,474,515 99,356,747 67.383 64.33 64.33 64.37 63.56 65.18 1,547,247 64.215 -1.03%
2025-08-08 0 68.20 68.20 68.25 67.25 68.70 1,579,525 107,349,002 67.963 64.99 64.99 65.04 64.09 65.47 1,657,437 64.768 0.29%
2025-08-07 0 68.00 68.00 68.05 67.60 70.40 2,004,517 137,299,475 68.495 64.80 64.80 64.85 64.42 67.09 2,103,392 65.275 -1.81%
2025-08-06 0 69.25 69.25 69.30 68.60 70.70 2,271,407 157,502,355 69.341 65.99 65.99 66.04 65.38 67.38 2,383,446 66.082 -1.70%
2025-08-05 0 70.45 70.40 70.45 70.00 71.05 662,913 46,694,325 70.438 67.14 67.09 67.14 66.71 67.71 695,612 67.127 0.14%
2025-08-04 0 70.35 70.30 70.35 70.10 71.35 902,455 63,794,687 70.690 67.04 67.00 67.04 66.80 68.00 946,969 67.367 0.36%
2025-08-01 0 70.10 70.05 70.10 69.75 72.00 1,063,670 74,759,134 70.284 66.80 66.76 66.80 66.47 68.62 1,116,137 66.980 -1.34%
2025-07-31 0 71.05 71.05 71.10 71.00 72.90 1,066,454 76,249,642 71.498 67.71 67.71 67.76 67.66 69.47 1,119,058 68.137 -2.40%
2025-07-30 0 72.80 72.80 72.85 72.30 73.45 624,933 45,555,955 72.897 69.38 69.38 69.43 68.90 70.00 655,758 69.471 -0.88%
2025-07-29 0 73.45 73.40 73.45 71.55 73.60 921,421 67,130,579 72.855 70.00 69.95 70.00 68.19 70.14 966,871 69.431 1.80%
2025-07-28 0 72.15 72.15 72.20 71.65 72.50 479,888 34,590,617 72.081 68.76 68.76 68.81 68.28 69.09 503,559 68.692 0.56%
2025-07-25 0 71.75 71.75 71.80 71.20 72.75 503,930 36,120,821 71.678 68.38 68.38 68.42 67.85 69.33 528,787 68.309 -0.62%
2025-07-24 0 72.20 72.15 72.20 71.60 72.60 654,525 47,192,509 72.102 68.81 68.76 68.81 68.23 69.19 686,810 68.713 0.14%
2025-07-23 0 72.10 72.00 72.10 71.45 72.90 721,013 51,979,358 72.092 68.71 68.62 68.71 68.09 69.47 756,578 68.703 0.91%
2025-07-22 0 71.45 71.40 71.45 70.40 71.80 803,507 57,363,406 71.391 68.09 68.04 68.09 67.09 68.42 843,141 68.035 1.28%
2025-07-21 0 70.55 70.55 70.60 70.20 70.90 729,145 51,480,477 70.604 67.23 67.23 67.28 66.90 67.57 765,111 67.285 1.00%
2025-07-18 0 69.85 69.80 69.85 69.25 70.65 669,265 46,735,247 69.831 66.57 66.52 66.57 65.99 67.33 702,277 66.548 -0.99%
2025-07-17 0 70.55 70.50 70.55 69.20 70.85 713,360 50,216,440 70.394 67.23 67.19 67.23 65.95 67.52 748,547 67.085 1.95%
2025-07-16 0 69.20 69.15 69.20 68.80 69.60 560,836 38,816,116 69.211 65.95 65.90 65.95 65.57 66.33 588,500 65.958 -0.29%
2025-07-15 0 69.40 69.40 69.45 68.60 69.45 727,612 50,353,625 69.204 66.14 66.14 66.19 65.38 66.19 763,502 65.951 0.22%
2025-07-14 0 69.25 69.20 69.25 68.95 69.85 596,063 41,288,469 69.269 65.99 65.95 65.99 65.71 66.57 625,464 66.013 0.36%
2025-07-11 0 69.00 69.00 69.05 68.25 69.30 735,025 50,696,713 68.973 65.76 65.76 65.80 65.04 66.04 771,281 65.731 0.36%
2025-07-10 0 68.75 68.75 68.80 67.90 68.90 827,519 56,700,981 68.519 65.52 65.52 65.57 64.71 65.66 868,337 65.298 -0.36%
2025-07-09 0 69.00 68.95 69.00 67.30 69.35 1,236,604 84,592,165 68.407 65.76 65.71 65.76 64.14 66.09 1,297,601 65.191 0.51%
2025-07-08 0 68.65 68.60 68.65 68.15 69.45 1,790,278 122,688,230 68.530 65.42 65.38 65.42 64.95 66.19 1,878,585 65.309 -1.65%
2025-07-07 0 69.80 69.80 69.85 68.85 70.75 744,180 51,750,166 69.540 66.52 66.52 66.57 65.61 67.42 780,887 66.271 -1.41%
2025-07-04 0 70.80 70.65 70.80 70.10 70.90 955,326 67,400,840 70.553 67.47 67.33 67.47 66.80 67.57 1,002,448 67.236 0.35%
2025-07-03 0 70.55 70.55 70.60 69.80 71.30 812,003 57,358,607 70.638 67.23 67.23 67.28 66.52 67.95 852,056 67.318 0.14%
2025-07-02 0 70.45 70.40 70.45 67.10 71.20 2,744,396 191,845,153 69.904 67.14 67.09 67.14 63.95 67.85 2,879,766 66.618 4.76%
2025-06-30 0 67.25 67.20 67.25 66.85 67.70 1,440,780 96,837,037 67.212 64.09 64.04 64.09 63.71 64.52 1,511,848 64.052 0.30%
2025-06-27 0 67.05 67.05 67.10 66.80 68.50 766,257 51,684,617 67.451 63.90 63.90 63.95 63.66 65.28 804,053 64.280 -1.47%
2025-06-26 0 68.05 67.85 68.05 67.30 68.50 701,451 47,656,339 67.940 64.85 64.66 64.85 64.14 65.28 736,051 64.746 -0.22%
2025-06-25 0 68.20 68.15 68.20 66.85 68.40 1,471,912 99,625,883 67.685 64.99 64.95 64.99 63.71 65.18 1,544,516 64.503 1.41%
2025-06-24 0 67.25 67.25 67.30 66.60 67.45 737,816 49,427,431 66.992 64.09 64.09 64.14 63.47 64.28 774,209 63.842 0.52%
2025-06-23 0 66.90 66.70 66.90 65.35 66.90 1,401,726 92,765,969 66.180 63.76 63.56 63.76 62.28 63.76 1,470,868 63.069 1.83%
2025-06-20 0 65.70 65.70 65.75 65.35 66.60 2,800,127 184,061,715 65.733 62.61 62.61 62.66 62.28 63.47 2,938,246 62.643 -0.76%
2025-06-19 0 66.20 66.10 66.20 65.90 68.10 1,000,900 66,457,177 66.397 63.09 62.99 63.09 62.80 64.90 1,050,270 63.276 -3.07%
2025-06-18 0 68.30 68.30 68.35 67.15 68.50 1,113,806 75,623,592 67.897 65.09 65.09 65.14 63.99 65.28 1,168,746 64.705 0.66%
2025-06-17 0 67.85 67.80 67.85 67.60 68.70 776,277 52,764,915 67.972 64.66 64.61 64.66 64.42 65.47 814,568 64.777 -1.24%
2025-06-16 0 68.70 68.65 68.70 67.80 69.80 1,077,143 74,143,406 68.833 65.47 65.42 65.47 64.61 66.52 1,130,274 65.598 0.00%
2025-06-13 0 68.70 68.50 68.70 67.85 69.00 1,059,338 72,394,201 68.339 65.47 65.28 65.47 64.66 65.76 1,111,591 65.127 1.10%
2025-06-12 0 67.95 67.90 67.95 67.60 68.50 691,352 46,973,925 67.945 64.76 64.71 64.76 64.42 65.28 725,454 64.751 -0.80%
2025-06-11 0 68.50 68.45 68.50 67.55 68.80 1,049,858 71,672,284 68.269 65.28 65.23 65.28 64.37 65.57 1,101,643 65.059 -0.72%
2025-06-10 0 69.00 68.90 69.00 67.85 69.35 1,129,516 77,822,701 68.899 65.76 65.66 65.76 64.66 66.09 1,185,230 65.660 1.69%
2025-06-09 0 67.85 67.65 67.85 66.85 67.95 900,770 60,846,379 67.549 64.66 64.47 64.66 63.71 64.76 945,201 64.374 0.67%
2025-06-06 0 67.40 67.30 67.40 66.75 67.50 718,747 48,394,638 67.332 64.23 64.14 64.23 63.61 64.33 754,200 64.167 0.30%
2025-06-05 0 67.20 67.10 67.20 66.55 67.50 763,516 51,323,004 67.219 64.04 63.95 64.04 63.42 64.33 801,177 64.059 0.45%
2025-06-04 0 66.90 66.90 67.00 66.50 67.70 1,480,628 99,297,503 67.064 63.76 63.76 63.85 63.37 64.52 1,553,661 63.912 -0.45%
2025-06-03 0 67.20 67.15 67.25 65.50 67.35 1,457,020 97,220,851 66.726 64.04 63.99 64.09 62.42 64.18 1,528,889 63.589 2.13%
2025-06-02 0 65.80 65.75 65.80 64.80 66.70 1,939,391 127,484,698 65.734 62.71 62.66 62.71 61.75 63.56 2,035,053 62.644 -1.57%
2025-05-30 0 66.85 66.85 66.90 66.55 67.85 8,180,406 547,283,044 66.902 63.71 63.71 63.76 63.42 64.66 8,583,913 63.757 -0.30%
2025-05-29 0 67.05 67.05 67.10 66.25 67.60 972,754 65,042,989 66.865 63.90 63.90 63.95 63.14 64.42 1,020,736 63.722 0.22%
2025-05-28 0 66.90 66.70 66.90 66.20 67.50 871,649 58,271,023 66.851 63.76 63.56 63.76 63.09 64.33 914,644 63.709 0.30%
2025-05-27 0 66.70 66.70 66.75 66.20 67.70 1,071,500 71,415,287 66.650 63.56 63.56 63.61 63.09 64.52 1,124,353 63.517 -0.22%
2025-05-26 0 66.85 66.75 66.85 66.50 67.40 711,592 47,567,843 66.847 63.71 63.61 63.71 63.37 64.23 746,692 63.705 -0.82%
2025-05-23 0 67.40 67.35 67.40 66.70 67.65 624,740 41,960,430 67.165 64.23 64.18 64.23 63.56 64.47 655,556 64.007 -0.52%
2025-05-22 0 67.75 67.70 67.75 67.15 69.15 1,097,141 74,296,836 67.719 64.57 64.52 64.57 63.99 65.90 1,151,259 64.535 -1.67%
2025-05-21 0 68.90 68.85 68.90 68.20 69.45 907,643 62,550,877 68.916 65.66 65.61 65.66 64.99 66.19 952,413 65.676 0.51%
2025-05-20 0 68.55 68.35 68.55 67.75 69.20 686,877 47,026,485 68.464 65.33 65.14 65.33 64.57 65.95 720,758 65.246 0.66%
2025-05-19 0 68.10 68.05 68.10 66.55 68.20 963,542 65,133,499 67.598 64.90 64.85 64.90 63.42 64.99 1,011,070 64.420 0.44%
2025-05-16 0 67.80 67.75 67.80 67.20 69.25 1,710,843 116,055,233 67.835 64.61 64.57 64.61 64.04 65.99 1,795,232 64.646 -2.73%
2025-05-15 0 69.70 69.65 69.70 69.10 70.50 603,124 41,963,263 69.577 66.42 66.38 66.42 65.85 67.19 632,874 66.306 -0.36%
2025-05-14 0 69.95 69.90 69.95 69.05 70.20 1,166,306 81,540,747 69.914 66.66 66.61 66.66 65.80 66.90 1,223,835 66.627 0.21%
2025-05-13 0 69.80 69.80 69.85 69.60 70.50 1,020,703 71,398,032 69.950 66.52 66.52 66.57 66.33 67.19 1,071,050 66.662 -0.29%
2025-05-12 0 70.00 69.95 70.00 69.75 70.95 1,167,818 81,924,939 70.152 66.71 66.66 66.71 66.47 67.61 1,225,422 66.854 0.00%
2025-05-09 0 70.00 69.90 70.00 69.10 70.05 1,055,427 73,592,934 69.728 66.71 66.61 66.71 65.85 66.76 1,107,487 66.450 1.08%
2025-05-08 0 69.25 69.20 69.30 68.80 70.20 1,456,131 101,353,686 69.605 65.99 65.95 66.04 65.57 66.90 1,527,956 66.333 0.58%
2025-05-07 0 68.85 68.85 68.90 67.75 70.20 1,701,043 118,064,378 69.407 65.61 65.61 65.66 64.57 66.90 1,784,949 66.144 0.22%
2025-05-06 0 68.70 68.65 68.70 67.55 69.50 1,259,929 86,921,293 68.989 65.47 65.42 65.47 64.37 66.23 1,322,076 65.746 0.44%
2025-05-02 0 68.40 68.40 68.45 66.90 68.95 1,390,773 95,020,224 68.322 65.18 65.18 65.23 63.76 65.71 1,459,374 65.110 1.94%
2025-04-30 0 67.10 67.00 67.10 65.30 67.85 1,705,141 114,332,526 67.052 63.95 63.85 63.95 62.23 64.66 1,789,249 63.900 1.59%
2025-04-29 0 66.05 66.05 66.10 65.70 66.75 723,390 47,842,806 66.137 62.95 62.95 62.99 62.61 63.61 759,072 63.028 0.84%
2025-04-28 0 65.50 65.45 65.50 64.75 66.15 1,135,992 74,542,120 65.619 62.42 62.37 62.42 61.71 63.04 1,192,026 62.534 -0.30%
2025-04-25 0 65.70 65.65 65.70 64.15 66.50 1,209,062 79,602,601 65.838 62.61 62.56 62.61 61.13 63.37 1,268,700 62.743 2.26%
2025-04-24 0 64.25 64.25 64.30 63.40 64.65 853,389 54,589,447 63.968 61.23 61.23 61.28 60.42 61.61 895,483 60.961 -0.70%
2025-04-23 0 64.70 64.65 64.70 64.05 65.30 1,680,551 108,732,130 64.700 61.66 61.61 61.66 61.04 62.23 1,763,446 61.659 0.31%
2025-04-22 0 64.50 64.50 64.55 63.00 64.80 784,191 50,500,106 64.398 61.47 61.47 61.52 60.04 61.75 822,872 61.371 0.55%
2025-04-17 0 64.15 64.10 64.15 63.10 64.45 1,015,400 64,873,856 63.890 61.13 61.09 61.13 60.13 61.42 1,065,486 60.887 1.02%
2025-04-16 0 63.50 63.40 63.50 62.60 63.50 1,460,596 92,261,898 63.167 60.52 60.42 60.52 59.66 60.52 1,532,641 60.198 -0.63%
2025-04-15 0 63.90 63.85 63.90 63.10 64.00 944,011 60,160,142 63.728 60.90 60.85 60.90 60.13 60.99 990,575 60.733 1.03%
2025-04-14 0 63.25 63.25 63.35 62.65 63.95 1,956,777 123,706,567 63.220 60.28 60.28 60.37 59.70 60.94 2,053,297 60.248 2.26%
2025-04-11 0 61.85 61.80 61.85 61.15 62.70 1,231,583 76,155,312 61.835 58.94 58.89 58.94 58.28 59.75 1,292,332 58.929 -1.51%
2025-04-10 0 62.80 62.80 62.85 61.55 63.25 1,411,047 88,567,938 62.768 59.85 59.85 59.90 58.66 60.28 1,480,648 59.817 3.04%
2025-04-09 0 60.95 60.90 60.95 60.20 61.95 1,963,958 119,661,163 60.929 58.08 58.04 58.08 57.37 59.04 2,060,832 58.064 -2.32%
2025-04-08 0 64.50 64.45 64.50 63.80 66.70 2,463,244 159,531,876 64.765 59.47 59.42 59.47 58.82 61.50 2,671,733 59.711 -1.60%
2025-04-07 0 65.55 65.55 65.60 63.60 67.85 2,735,552 181,446,386 66.329 60.43 60.43 60.48 58.64 62.56 2,967,089 61.153 -4.79%
2025-04-03 0 68.85 68.80 68.85 67.60 69.20 914,400 62,771,864 68.648 63.48 63.43 63.48 62.32 63.80 991,795 63.291 -0.22%
2025-04-02 0 69.00 68.95 69.00 68.15 69.40 548,543 37,809,968 68.928 63.62 63.57 63.62 62.83 63.98 594,972 63.549 0.51%
2025-04-01 0 68.65 68.60 68.65 68.35 69.30 962,745 66,247,022 68.811 63.29 63.25 63.29 63.02 63.89 1,044,232 63.441 0.07%
2025-03-31 0 68.60 68.55 68.60 68.35 70.15 1,401,470 96,443,903 68.816 63.25 63.20 63.25 63.02 64.68 1,520,090 63.446 -1.51%
2025-03-28 0 69.65 69.65 69.70 68.75 69.75 942,956 65,397,844 69.354 64.21 64.21 64.26 63.39 64.31 1,022,768 63.942 0.94%
2025-03-27 0 69.00 69.00 69.05 68.75 69.55 1,533,338 105,790,622 68.994 63.62 63.62 63.66 63.39 64.12 1,663,119 63.610 -0.79%
2025-03-26 0 69.55 69.55 69.60 68.50 69.95 702,136 48,778,345 69.471 64.12 64.12 64.17 63.15 64.49 761,565 64.050 0.58%
2025-03-25 0 69.15 69.15 69.25 68.40 70.35 1,194,454 82,655,095 69.199 63.75 63.75 63.85 63.06 64.86 1,295,552 63.799 -0.50%
2025-03-24 0 69.50 69.35 69.50 68.25 69.95 1,471,109 101,835,384 69.224 64.08 63.94 64.08 62.92 64.49 1,595,623 63.822 1.46%
2025-03-21 0 68.50 68.45 68.50 68.40 70.80 8,632,341 593,141,178 68.712 63.15 63.11 63.15 63.06 65.28 9,362,981 63.350 -2.56%
2025-03-20 0 70.30 70.30 70.45 69.35 70.95 1,044,380 73,675,017 70.544 64.81 64.81 64.95 63.94 65.41 1,132,776 65.039 1.08%
2025-03-19 0 69.55 69.55 69.60 69.00 70.00 2,039,791 142,123,621 69.676 64.12 64.12 64.17 63.62 64.54 2,212,439 64.238 -0.22%
2025-03-18 0 69.70 69.70 69.75 67.60 69.95 2,540,974 176,807,184 69.582 64.26 64.26 64.31 62.32 64.49 2,756,042 64.153 3.03%
2025-03-17 0 67.65 67.60 67.65 67.30 69.20 1,735,987 118,391,560 68.198 62.37 62.32 62.37 62.05 63.80 1,882,921 62.877 -1.81%
2025-03-14 0 68.90 68.90 68.95 66.35 70.05 2,634,942 182,488,417 69.257 63.52 63.52 63.57 61.17 64.58 2,857,963 63.853 -0.22%
2025-03-13 0 69.05 68.95 69.05 68.00 73.40 3,520,164 244,323,054 69.407 63.66 63.57 63.66 62.69 67.67 3,818,110 63.991 -5.67%
2025-03-12 0 73.20 73.15 73.20 71.95 73.50 2,720,435 198,354,244 72.913 67.49 67.44 67.49 66.34 67.76 2,950,692 67.223 0.00%
2025-03-11 0 73.20 73.10 73.20 70.70 73.20 2,143,617 155,290,884 72.443 67.49 67.40 67.49 65.18 67.49 2,325,052 66.790 1.88%
2025-03-10 0 71.85 71.85 71.95 68.65 72.70 3,429,541 244,478,844 71.286 66.24 66.24 66.34 63.29 67.03 3,719,817 65.723 4.59%
2025-03-07 0 68.70 68.65 68.70 68.05 69.70 2,316,090 159,362,668 68.807 63.34 63.29 63.34 62.74 64.26 2,512,123 63.437 -0.22%
2025-03-06 0 68.85 68.75 68.85 66.85 69.40 1,876,795 129,005,821 68.737 63.48 63.39 63.48 61.63 63.98 2,035,647 63.373 2.91%
2025-03-05 0 66.90 66.85 66.90 65.95 67.35 2,468,928 165,076,905 66.862 61.68 61.63 61.68 60.80 62.09 2,677,898 61.644 1.44%
2025-03-04 0 65.95 65.90 65.95 64.90 66.50 1,664,729 109,791,388 65.952 60.80 60.76 60.80 59.84 61.31 1,805,631 60.805 0.84%
2025-03-03 0 65.40 65.40 65.45 64.55 66.00 1,746,243 114,023,703 65.297 60.30 60.30 60.34 59.51 60.85 1,894,045 60.201 1.32%
2025-02-28 0 64.55 64.50 64.55 64.10 65.10 3,470,848 224,077,445 64.560 59.51 59.47 59.51 59.10 60.02 3,764,620 59.522 -1.15%
2025-02-27 0 65.30 65.20 65.30 64.95 66.20 1,455,406 95,132,725 65.365 60.20 60.11 60.20 59.88 61.03 1,578,591 60.264 -0.68%
2025-02-26 0 65.75 65.70 65.75 65.05 66.35 1,535,431 101,128,206 65.863 60.62 60.57 60.62 59.97 61.17 1,665,390 60.723 1.39%
2025-02-25 0 64.85 64.80 64.85 63.95 65.45 1,225,283 79,399,495 64.801 59.79 59.74 59.79 58.96 60.34 1,328,991 59.744 0.00%
2025-02-24 0 64.85 64.80 64.85 63.05 65.00 1,883,848 121,582,391 64.539 59.79 59.74 59.79 58.13 59.93 2,043,297 59.503 2.53%
2025-02-21 0 63.25 63.15 63.25 62.95 63.85 1,980,418 125,355,355 63.297 58.31 58.22 58.31 58.04 58.87 2,148,040 58.358 -0.39%
2025-02-20 0 63.50 63.50 63.55 62.65 64.00 1,226,708 77,912,243 63.513 58.54 58.54 58.59 57.76 59.01 1,330,536 58.557 0.00%
2025-02-19 0 63.50 63.40 63.50 62.30 63.85 2,461,756 156,039,679 63.386 58.54 58.45 58.54 57.44 58.87 2,670,119 58.439 0.95%
2025-02-18 0 62.90 62.85 62.90 62.30 65.05 4,565,855 287,961,956 63.069 57.99 57.95 57.99 57.44 59.97 4,952,308 58.147 -4.41%
2025-02-17 0 65.80 65.80 65.85 64.80 66.30 1,025,318 67,387,177 65.723 60.67 60.67 60.71 59.74 61.13 1,112,101 60.594 0.92%
2025-02-14 0 65.20 65.15 65.20 63.70 66.00 1,510,500 98,391,066 65.138 60.11 60.07 60.11 58.73 60.85 1,638,348 60.055 1.40%
2025-02-13 0 64.30 64.15 64.30 63.00 64.85 3,088,227 198,204,638 64.181 59.28 59.14 59.28 58.08 59.79 3,349,614 59.172 2.31%
2025-02-12 0 62.85 62.85 62.90 62.60 63.60 3,573,379 225,452,063 63.092 57.95 57.95 57.99 57.72 58.64 3,875,829 58.169 -0.87%
2025-02-11 0 63.40 63.40 63.65 63.30 64.20 1,462,528 92,972,261 63.570 58.45 58.45 58.68 58.36 59.19 1,586,316 58.609 -1.09%
2025-02-10 0 64.10 64.10 64.20 63.50 65.10 1,884,245 121,225,794 64.337 59.10 59.10 59.19 58.54 60.02 2,043,727 59.316 -1.69%
2025-02-07 0 65.20 65.20 65.45 65.00 66.45 1,055,334 68,827,119 65.218 60.11 60.11 60.34 59.93 61.26 1,144,657 60.129 -0.84%
2025-02-06 0 65.75 65.70 65.75 64.80 66.10 991,819 64,962,720 65.499 60.62 60.57 60.62 59.74 60.94 1,075,766 60.387 0.77%
2025-02-05 0 65.25 65.25 65.40 65.10 66.80 1,530,607 100,830,932 65.876 60.16 60.16 60.30 60.02 61.59 1,660,157 60.736 -2.90%
2025-02-04 0 67.20 67.20 67.50 66.55 68.05 834,714 56,337,721 67.493 61.96 61.96 62.23 61.36 62.74 905,364 62.227 -0.30%
2025-02-03 0 67.40 67.40 67.45 64.65 67.50 1,776,399 118,279,232 66.584 62.14 62.14 62.19 59.61 62.23 1,926,753 61.388 0.00%
2025-01-28 0 67.40 67.40 67.50 67.40 69.50 548,704 37,328,226 68.030 62.14 62.14 62.23 62.14 64.08 595,146 62.721 -1.89%
2025-01-27 0 68.70 68.70 68.85 68.10 69.60 837,792 57,627,573 68.785 63.34 63.34 63.48 62.79 64.17 908,703 63.417 0.15%
2025-01-24 0 68.60 68.55 68.70 68.40 69.75 1,015,998 69,831,985 68.732 63.25 63.20 63.34 63.06 64.31 1,101,992 63.369 0.00%
2025-01-23 0 68.60 68.60 68.70 68.05 69.20 848,422 58,265,438 68.675 63.25 63.25 63.34 62.74 63.80 920,232 63.316 0.07%
2025-01-22 0 68.55 68.55 68.65 68.00 69.95 839,205 57,489,916 68.505 63.20 63.20 63.29 62.69 64.49 910,235 63.159 -0.87%
2025-01-21 0 69.15 69.10 69.15 68.80 70.30 664,273 46,055,321 69.332 63.75 63.71 63.75 63.43 64.81 720,497 63.922 -0.14%
2025-01-20 0 69.25 69.20 69.25 68.80 70.45 789,078 54,838,600 69.497 63.85 63.80 63.85 63.43 64.95 855,865 64.074 -1.28%
2025-01-17 0 70.15 70.10 70.15 68.25 70.55 2,371,548 165,950,055 69.975 64.68 64.63 64.68 62.92 65.04 2,572,275 64.515 3.31%
2025-01-16 0 67.90 67.90 68.00 67.90 69.50 1,476,752 101,089,829 68.454 62.60 62.60 62.69 62.60 64.08 1,601,744 63.112 -1.52%
2025-01-15 0 68.95 68.95 69.00 68.05 69.80 1,145,926 79,069,710 69.001 63.57 63.57 63.62 62.74 64.35 1,242,917 63.616 0.15%
2025-01-14 0 68.85 68.85 68.90 67.90 69.65 1,125,014 77,526,992 68.912 63.48 63.48 63.52 62.60 64.21 1,220,235 63.534 0.95%
2025-01-13 0 68.20 68.20 68.40 67.45 69.10 1,153,055 78,434,864 68.024 62.88 62.88 63.06 62.19 63.71 1,250,649 62.715 -0.51%
2025-01-10 0 68.55 68.55 68.65 67.05 69.25 1,188,407 81,529,773 68.604 63.20 63.20 63.29 61.82 63.85 1,288,994 63.251 1.63%
2025-01-09 0 67.45 67.45 67.55 66.85 68.05 396,581 26,780,887 67.529 62.19 62.19 62.28 61.63 62.74 430,148 62.260 -0.52%
2025-01-08 0 67.80 67.80 67.95 66.90 69.80 1,304,507 88,449,746 67.803 62.51 62.51 62.65 61.68 64.35 1,414,920 62.512 -1.31%
2025-01-07 0 68.70 68.70 68.90 68.55 69.45 652,222 44,845,146 68.757 63.34 63.34 63.52 63.20 64.03 707,426 63.392 -0.07%
2025-01-06 0 68.75 68.75 68.80 68.65 70.45 656,194 45,365,760 69.135 63.39 63.39 63.43 63.29 64.95 711,734 63.740 -1.43%
2025-01-03 0 69.75 69.75 69.90 69.05 70.40 532,813 37,183,134 69.786 64.31 64.31 64.45 63.66 64.91 577,910 64.341 0.29%
2025-01-02 0 69.55 69.50 69.55 69.00 71.00 424,850 29,573,469 69.609 64.12 64.08 64.12 63.62 65.46 460,809 64.177 -1.28%
2024-12-31 0 70.45 70.45 70.70 70.45 71.80 477,700 33,976,995 71.126 64.95 64.95 65.18 64.95 66.20 518,132 65.576 -1.12%
2024-12-30 0 71.25 71.25 71.45 70.55 71.80 1,049,788 74,935,783 71.382 65.69 65.69 65.87 65.04 66.20 1,138,642 65.812 0.99%
2024-12-27 0 70.55 70.55 70.60 70.00 71.00 620,669 43,849,756 70.649 65.04 65.04 65.09 64.54 65.46 673,202 65.136 0.79%
2024-12-24 0 70.00 70.00 70.60 69.60 71.00 664,260 46,865,563 70.553 64.54 64.54 65.09 64.17 65.46 720,483 65.047 0.07%
2024-12-23 0 69.95 69.95 70.00 69.20 70.90 795,372 55,740,064 70.080 64.49 64.49 64.54 63.80 65.37 862,692 64.612 1.38%
2024-12-20 0 69.00 69.00 69.15 68.65 70.00 2,876,330 199,007,926 69.188 63.62 63.62 63.75 63.29 64.54 3,119,782 63.789 -0.43%
2024-12-19 0 69.30 69.25 69.30 68.15 70.00 1,407,235 97,819,950 69.512 63.89 63.85 63.89 62.83 64.54 1,526,343 64.088 -0.29%
2024-12-18 0 69.50 69.45 69.50 67.90 69.90 1,190,509 82,606,361 69.387 64.08 64.03 64.08 62.60 64.45 1,291,273 63.973 1.98%
2024-12-17 0 68.15 68.15 68.25 67.25 69.50 1,158,027 78,909,714 68.142 62.83 62.83 62.92 62.00 64.08 1,256,042 62.824 0.22%
2024-12-16 0 68.00 68.00 68.10 67.80 69.65 1,335,218 91,175,443 68.285 62.69 62.69 62.79 62.51 64.21 1,448,231 62.956 -2.37%
2024-12-13 0 69.65 69.65 69.75 68.80 70.20 780,816 54,499,813 69.799 64.21 64.21 64.31 63.43 64.72 846,904 64.352 0.07%
2024-12-12 0 69.60 69.60 69.80 68.75 70.30 1,296,125 90,235,822 69.620 64.17 64.17 64.35 63.39 64.81 1,405,829 64.187 0.29%
2024-12-11 0 69.40 69.35 69.40 69.05 70.30 1,062,653 73,887,297 69.531 63.98 63.94 63.98 63.66 64.81 1,152,596 64.105 -0.22%
2024-12-10 0 69.55 69.50 69.55 69.10 70.45 1,795,109 125,261,635 69.779 64.12 64.08 64.12 63.71 64.95 1,947,047 64.334 0.65%
2024-12-09 0 69.10 69.05 69.10 68.45 69.75 1,046,393 72,202,489 69.001 63.71 63.66 63.71 63.11 64.31 1,134,960 63.617 0.44%
2024-12-06 0 68.80 68.75 68.80 67.40 69.55 1,439,311 98,857,877 68.684 63.43 63.39 63.43 62.14 64.12 1,561,134 63.324 1.85%
2024-12-05 0 67.55 67.55 67.60 65.70 68.00 1,407,073 94,492,319 67.155 62.28 62.28 62.32 60.57 62.69 1,526,167 61.915 0.75%
2024-12-04 0 67.05 67.05 67.10 66.15 67.45 557,344 37,324,867 66.969 61.82 61.82 61.86 60.99 62.19 604,518 61.743 0.22%
2024-12-03 0 66.90 66.85 66.90 64.85 67.20 929,064 61,726,204 66.439 61.68 61.63 61.68 59.79 61.96 1,007,700 61.255 2.06%
2024-12-02 0 65.55 65.50 65.55 63.15 65.80 745,417 48,711,287 65.348 60.43 60.39 60.43 58.22 60.67 808,509 60.248 2.34%
2024-11-29 0 64.05 64.05 64.10 63.85 64.80 411,150 26,381,748 64.166 59.05 59.05 59.10 58.87 59.74 445,950 59.159 -0.23%
2024-11-28 0 64.20 64.20 64.25 64.10 64.80 253,689 16,314,138 64.308 59.19 59.19 59.24 59.10 59.74 275,161 59.289 -0.62%
2024-11-27 0 64.60 64.55 64.60 63.95 65.00 647,044 41,737,470 64.505 59.56 59.51 59.56 58.96 59.93 701,810 59.471 0.47%
2024-11-26 0 64.30 64.30 64.35 62.70 64.95 962,549 61,664,857 64.064 59.28 59.28 59.33 57.81 59.88 1,044,019 59.065 2.63%
2024-11-25 0 62.65 62.65 63.10 62.60 65.00 4,662,231 292,913,445 62.827 57.76 57.76 58.18 57.72 59.93 5,056,841 57.924 -2.11%
2024-11-22 0 64.00 64.00 64.05 63.50 65.30 757,272 48,573,190 64.142 59.01 59.01 59.05 58.54 60.20 821,367 59.137 -1.23%
2024-11-21 0 64.80 64.80 64.85 64.40 65.45 396,793 25,755,500 64.909 59.74 59.74 59.79 59.37 60.34 430,377 59.844 0.00%
2024-11-20 0 64.80 64.80 64.90 64.80 65.60 484,702 31,499,753 64.988 59.74 59.74 59.84 59.74 60.48 525,727 59.917 -1.14%
2024-11-19 0 65.55 65.50 65.55 64.40 65.80 903,939 58,933,498 65.196 60.43 60.39 60.43 59.37 60.67 980,448 60.109 0.46%
2024-11-18 0 65.25 65.20 65.25 64.40 65.70 557,614 36,362,347 65.211 60.16 60.11 60.16 59.37 60.57 604,810 60.122 1.01%
2024-11-15 0 64.60 64.55 64.60 63.20 65.75 893,862 57,803,513 64.667 59.56 59.51 59.56 58.27 60.62 969,518 59.621 1.41%
2024-11-14 0 63.70 63.70 63.80 63.70 66.80 1,295,392 83,704,001 64.617 58.73 58.73 58.82 58.73 61.59 1,405,034 59.574 -4.64%
2024-11-13 0 66.80 66.75 66.80 64.50 67.00 906,341 60,087,490 66.297 61.59 61.54 61.59 59.47 61.77 983,054 61.123 0.00%
2024-11-12 0 66.80 66.65 66.80 65.90 68.30 1,358,801 90,868,087 66.874 61.59 61.45 61.59 60.76 62.97 1,473,810 61.655 1.83%
2024-11-11 0 65.60 65.55 65.60 64.75 66.80 1,121,270 73,206,125 65.289 60.48 60.43 60.48 59.70 61.59 1,216,174 60.194 -0.53%
2024-11-08 0 65.95 65.90 65.95 65.65 67.70 533,030 35,252,765 66.137 60.80 60.76 60.80 60.53 62.42 578,146 60.976 -1.20%
2024-11-07 0 66.75 66.75 66.80 65.60 66.95 983,565 65,504,013 66.599 61.54 61.54 61.59 60.48 61.73 1,066,814 61.402 1.14%
2024-11-06 0 66.00 65.95 66.00 65.35 66.90 827,625 54,687,866 66.078 60.85 60.80 60.85 60.25 61.68 897,675 60.922 -1.20%
2024-11-05 0 66.80 66.70 66.80 65.60 66.85 604,793 40,217,968 66.499 61.59 61.50 61.59 60.48 61.63 655,983 61.310 1.44%
2024-11-04 0 65.85 65.70 65.85 65.20 66.35 446,284 29,296,261 65.645 60.71 60.57 60.71 60.11 61.17 484,057 60.522 -0.30%
2024-11-01 0 66.05 66.00 66.05 65.10 66.25 869,438 57,096,562 65.671 60.90 60.85 60.90 60.02 61.08 943,027 60.546 1.07%
2024-10-31 0 65.35 65.35 65.40 64.85 65.80 1,709,553 111,759,879 65.374 60.25 60.25 60.30 59.79 60.67 1,854,249 60.272 0.23%
2024-10-30 0 65.20 65.15 65.20 64.40 66.20 1,312,003 85,684,313 65.308 60.11 60.07 60.11 59.37 61.03 1,423,051 60.212 0.15%
2024-10-29 0 65.10 65.10 65.20 64.30 65.40 1,050,461 68,314,481 65.033 60.02 60.02 60.11 59.28 60.30 1,139,372 59.958 0.00%
2024-10-28 0 65.10 65.10 65.35 64.50 65.50 753,992 49,066,130 65.075 60.02 60.02 60.25 59.47 60.39 817,810 59.997 0.31%
2024-10-25 0 64.90 64.90 65.00 64.55 65.45 512,059 33,286,501 65.005 59.84 59.84 59.93 59.51 60.34 555,400 59.933 0.23%
2024-10-24 0 64.75 64.75 64.85 64.00 64.95 782,069 50,562,942 64.653 59.70 59.70 59.79 59.01 59.88 848,263 59.608 -0.23%
2024-10-23 0 64.90 64.90 65.10 64.30 65.75 1,131,796 73,481,080 64.924 59.84 59.84 60.02 59.28 60.62 1,227,591 59.858 0.23%
2024-10-22 0 64.75 64.70 64.75 64.20 65.40 1,007,625 65,310,455 64.816 59.70 59.65 59.70 59.19 60.30 1,092,910 59.758 0.54%
2024-10-21 0 64.40 64.40 64.50 64.10 65.40 1,464,366 94,589,401 64.594 59.37 59.37 59.47 59.10 60.30 1,588,310 59.553 -0.54%
2024-10-18 0 64.75 64.70 64.75 63.40 65.00 1,189,707 76,428,902 64.242 59.70 59.65 59.70 58.45 59.93 1,290,404 59.229 1.89%
2024-10-17 0 63.55 63.55 63.60 63.20 65.50 1,832,376 117,508,732 64.129 58.59 58.59 58.64 58.27 60.39 1,987,468 59.125 -0.78%
2024-10-16 0 64.05 64.05 64.15 62.85 64.50 1,383,884 88,187,592 63.725 59.05 59.05 59.14 57.95 59.47 1,501,016 58.752 0.71%
2024-10-15 0 63.60 63.60 63.65 63.60 65.10 1,506,887 96,461,511 64.014 58.64 58.64 58.68 58.64 60.02 1,634,430 59.018 -1.01%
2024-10-14 0 64.25 64.25 64.40 63.15 65.20 1,321,848 84,874,679 64.209 59.24 59.24 59.37 58.22 60.11 1,433,729 59.199 -0.54%
2024-10-10 0 64.60 64.60 64.65 64.20 66.00 1,517,339 98,533,619 64.938 59.56 59.56 59.61 59.19 60.85 1,645,766 59.871 1.57%
2024-10-09 0 63.60 63.60 63.80 62.20 66.10 2,341,712 149,009,052 63.633 58.64 58.64 58.82 57.35 60.94 2,539,914 58.667 -2.23%
2024-10-08 0 65.05 65.05 65.15 64.75 70.25 3,129,378 209,310,773 66.886 59.97 59.97 60.07 59.70 64.77 3,394,248 61.666 -7.40%
2024-10-07 0 70.25 70.20 70.25 69.00 70.50 1,444,898 100,737,232 69.719 64.77 64.72 64.77 63.62 65.00 1,567,194 64.279 0.50%
2024-10-04 0 69.90 69.90 69.95 68.35 70.50 2,040,866 142,604,913 69.875 64.45 64.45 64.49 63.02 65.00 2,213,605 64.422 1.82%
2024-10-03 0 68.65 68.65 68.90 67.10 70.20 1,856,710 127,501,837 68.671 63.29 63.29 63.52 61.86 64.72 2,013,862 63.312 0.81%
2024-10-02 0 68.10 68.05 68.10 66.85 68.70 3,828,040 259,388,597 67.760 62.79 62.74 62.79 61.63 63.34 4,152,045 62.472 2.56%
2024-09-30 0 66.40 66.40 66.45 65.05 67.00 3,117,926 207,204,236 66.456 61.22 61.22 61.26 59.97 61.77 3,381,827 61.270 2.08%
2024-09-27 0 65.05 65.00 65.05 64.55 67.70 2,832,623 185,856,863 65.613 59.97 59.93 59.97 59.51 62.42 3,072,376 60.493 0.46%
2024-09-26 0 64.75 64.75 64.80 63.90 65.50 2,654,351 171,470,383 64.600 59.70 59.70 59.74 58.91 60.39 2,879,015 59.559 -0.61%
2024-09-25 0 65.15 65.05 65.15 63.40 66.55 1,114,806 72,935,549 65.424 60.07 59.97 60.07 58.45 61.36 1,209,163 60.319 1.72%
2024-09-24 0 64.05 64.05 64.10 63.00 64.35 987,322 63,162,943 63.974 59.05 59.05 59.10 58.08 59.33 1,070,889 58.982 1.26%
2024-09-23 0 63.25 63.25 63.30 63.00 63.95 777,565 49,383,031 63.510 58.31 58.31 58.36 58.08 58.96 843,378 58.554 -0.39%
2024-09-20 0 63.50 63.45 63.50 61.80 63.75 2,191,718 138,749,955 63.306 58.54 58.50 58.54 56.98 58.78 2,377,225 58.366 1.68%
2024-09-19 0 62.45 62.45 62.65 62.00 63.20 1,856,207 116,445,014 62.733 57.58 57.58 57.76 57.16 58.27 2,013,316 57.837 0.32%
2024-09-17 0 62.25 62.25 62.30 61.25 62.80 1,095,974 68,270,073 62.292 57.39 57.39 57.44 56.47 57.90 1,188,737 57.431 0.00%
2024-09-16 0 62.25 62.25 62.30 61.30 62.45 624,500 38,778,862 62.096 57.39 57.39 57.44 56.52 57.58 677,358 57.250 0.40%
2024-09-13 0 62.00 61.95 62.00 60.50 62.20 887,997 54,873,818 61.795 57.16 57.12 57.16 55.78 57.35 963,157 56.973 2.56%
2024-09-12 0 60.45 60.45 60.55 60.40 61.70 1,437,483 87,197,194 60.660 55.73 55.73 55.82 55.69 56.89 1,559,151 55.926 -1.14%
2024-09-11 0 61.15 61.15 61.35 60.25 61.70 2,101,747 128,099,578 60.949 56.38 56.38 56.56 55.55 56.89 2,279,639 56.193 0.33%
2024-09-10 0 62.20 62.20 62.30 61.30 63.70 2,248,876 139,994,628 62.251 56.19 56.19 56.28 55.38 57.55 2,489,246 56.240 -1.58%
2024-09-09 0 63.20 63.20 63.30 62.90 64.15 1,777,866 112,574,876 63.320 57.10 57.10 57.19 56.83 57.96 1,967,892 57.206 -2.09%
2024-09-05 0 64.55 64.55 64.60 64.55 66.25 1,293,842 84,234,635 65.104 58.32 58.32 58.36 58.32 59.85 1,432,133 58.818 0.31%
2024-09-04 0 64.35 64.30 64.35 63.60 65.65 1,289,183 82,814,341 64.238 58.14 58.09 58.14 57.46 59.31 1,426,976 58.035 -1.61%
2024-09-03 0 65.40 65.40 65.50 65.00 66.70 794,928 52,043,418 65.469 59.08 59.08 59.18 58.72 60.26 879,893 59.147 -1.51%
2024-09-02 0 66.40 66.40 66.45 65.70 66.80 1,332,507 88,209,839 66.198 59.99 59.99 60.03 59.36 60.35 1,474,931 59.806 0.30%
2024-08-30 0 66.20 66.20 66.25 66.20 67.85 3,319,236 220,386,680 66.397 59.81 59.81 59.85 59.81 61.30 3,674,010 59.985 -1.56%
2024-08-29 0 67.25 67.25 67.35 66.00 67.70 1,449,187 97,087,406 66.994 60.76 60.76 60.85 59.63 61.16 1,604,082 60.525 1.43%
2024-08-28 0 66.30 66.30 66.35 65.75 67.00 1,572,032 104,403,541 66.413 59.90 59.90 59.94 59.40 60.53 1,740,058 60.000 0.00%
2024-08-27 0 66.30 66.30 66.35 64.50 66.70 1,917,568 126,419,029 65.927 59.90 59.90 59.94 58.27 60.26 2,122,526 59.561 0.45%
2024-08-26 0 66.00 66.00 66.15 64.85 66.30 1,137,506 74,888,935 65.836 59.63 59.63 59.76 58.59 59.90 1,259,088 59.479 1.77%
2024-08-23 0 64.85 64.80 64.85 64.35 65.65 869,917 56,528,855 64.982 58.59 58.54 58.59 58.14 59.31 962,897 58.707 0.15%
2024-08-22 0 64.75 64.75 64.80 63.90 64.90 1,162,364 74,922,991 64.457 58.50 58.50 58.54 57.73 58.63 1,286,602 58.233 0.70%
2024-08-21 0 64.30 64.25 64.30 63.45 64.60 912,943 58,520,827 64.101 58.09 58.05 58.09 57.32 58.36 1,010,522 57.911 -0.16%
2024-08-20 0 64.40 64.40 64.45 64.10 65.10 743,422 47,913,801 64.450 58.18 58.18 58.23 57.91 58.81 822,882 58.227 -0.69%
2024-08-19 0 64.85 64.80 64.85 64.10 65.50 799,924 52,056,882 65.077 58.59 58.54 58.59 57.91 59.18 885,423 58.793 1.01%
2024-08-16 0 64.20 64.20 64.25 63.55 64.75 1,918,871 123,198,790 64.204 58.00 58.00 58.05 57.41 58.50 2,123,968 58.004 0.00%
2024-08-15 0 64.20 64.20 64.30 63.50 65.65 1,824,641 117,485,726 64.388 58.00 58.00 58.09 57.37 59.31 2,019,666 58.171 -1.98%
2024-08-14 0 65.50 65.50 65.55 64.55 66.65 1,784,677 116,656,433 65.366 59.18 59.18 59.22 58.32 60.21 1,975,431 59.054 0.31%
2024-08-13 0 65.30 65.20 65.30 64.90 67.15 2,152,833 141,042,666 65.515 58.99 58.90 58.99 58.63 60.67 2,382,937 59.189 -3.19%
2024-08-12 0 67.45 67.45 67.50 67.25 69.35 1,123,071 76,314,794 67.952 60.94 60.94 60.98 60.76 62.65 1,243,110 61.390 -2.81%
2024-08-09 0 69.40 69.35 69.40 68.95 71.55 879,383 61,219,512 69.616 62.70 62.65 62.70 62.29 64.64 973,375 62.894 -0.22%
2024-08-08 0 69.55 69.55 69.60 68.10 70.50 1,604,996 111,438,102 69.432 62.83 62.83 62.88 61.52 63.69 1,776,545 62.727 -1.07%
2024-08-07 0 70.30 70.15 70.30 68.15 70.80 1,168,407 81,919,621 70.112 63.51 63.38 63.51 61.57 63.96 1,293,291 63.342 3.08%
2024-08-06 0 68.20 68.10 68.20 66.10 68.40 1,173,755 79,431,554 67.673 61.61 61.52 61.61 59.72 61.80 1,299,211 61.138 3.10%
2024-08-05 0 66.15 66.10 66.15 64.60 67.15 815,674 53,715,881 65.855 59.76 59.72 59.76 58.36 60.67 902,857 59.495 -0.38%
2024-08-02 0 66.40 66.35 66.40 65.60 67.50 1,337,059 88,589,413 66.257 59.99 59.94 59.99 59.27 60.98 1,479,970 59.859 -0.82%
2024-08-01 0 66.95 66.95 67.00 66.90 68.45 769,085 51,709,226 67.235 60.49 60.49 60.53 60.44 61.84 851,288 60.742 -0.59%
2024-07-31 0 67.35 67.35 67.45 65.95 67.80 1,456,731 97,712,467 67.077 60.85 60.85 60.94 59.58 61.25 1,612,433 60.599 -0.15%
2024-07-30 0 67.45 67.45 67.50 67.45 69.40 806,231 54,711,383 67.861 60.94 60.94 60.98 60.94 62.70 892,404 61.308 -1.53%
2024-07-29 0 68.50 68.50 68.75 68.35 69.25 192,641 13,236,210 68.709 61.89 61.89 62.11 61.75 62.56 213,231 62.074 0.66%
2024-07-26 0 68.05 68.00 68.05 67.70 69.35 762,384 52,049,146 68.272 61.48 61.43 61.48 61.16 62.65 843,871 61.679 -1.02%
2024-07-25 0 68.75 68.70 68.75 68.55 70.10 849,446 58,636,366 69.029 62.11 62.07 62.11 61.93 63.33 940,238 62.363 -1.22%
2024-07-24 0 69.60 69.60 69.65 69.50 70.85 500,520 34,973,607 69.875 62.88 62.88 62.92 62.79 64.01 554,018 63.127 -0.93%
2024-07-23 0 70.25 70.25 70.30 69.65 70.85 597,248 41,957,729 70.252 63.47 63.47 63.51 62.92 64.01 661,084 63.468 0.79%
2024-07-22 0 69.70 69.65 69.70 68.90 70.55 394,123 27,443,747 69.632 62.97 62.92 62.97 62.25 63.74 436,249 62.909 0.50%
2024-07-19 0 69.35 69.35 69.45 68.90 71.45 1,035,730 71,924,971 69.444 62.65 62.65 62.74 62.25 64.55 1,146,433 62.738 -1.63%
2024-07-18 0 70.50 70.50 70.60 69.90 71.10 452,126 31,894,300 70.543 63.69 63.69 63.78 63.15 64.23 500,451 63.731 0.14%
2024-07-17 0 70.40 70.40 70.45 69.90 71.35 672,697 47,557,059 70.696 63.60 63.60 63.65 63.15 64.46 744,598 63.869 0.64%
2024-07-16 0 69.95 69.95 70.00 69.85 71.95 547,961 38,480,634 70.225 63.20 63.20 63.24 63.11 65.00 606,529 63.444 -0.99%
2024-07-15 0 70.65 70.65 70.70 70.15 71.80 763,289 54,029,806 70.786 63.83 63.83 63.87 63.38 64.87 844,873 63.950 -1.33%
2024-07-12 0 71.60 71.60 71.65 71.00 72.75 1,047,535 75,190,323 71.778 64.69 64.69 64.73 64.14 65.73 1,159,500 64.847 1.27%
2024-07-11 0 70.70 70.65 70.70 69.85 71.05 1,046,464 73,889,882 70.609 63.87 63.83 63.87 63.11 64.19 1,158,315 63.791 0.71%
2024-07-10 0 70.20 70.15 70.20 69.90 72.10 2,116,742 149,362,948 70.563 63.42 63.38 63.42 63.15 65.14 2,342,988 63.749 -3.90%
2024-07-09 0 73.05 73.00 73.05 72.75 73.80 1,314,007 96,093,443 73.130 66.00 65.95 66.00 65.73 66.67 1,454,454 66.068 -0.48%
2024-07-08 0 73.40 73.40 73.45 72.60 74.00 1,442,801 105,638,178 73.217 66.31 66.31 66.36 65.59 66.85 1,597,014 66.147 0.55%
2024-07-05 0 73.00 73.00 73.05 72.35 73.90 1,279,538 93,549,202 73.112 65.95 65.95 66.00 65.36 66.76 1,416,301 66.052 -0.21%
2024-07-04 0 73.15 73.05 73.15 70.85 73.20 1,343,086 97,324,190 72.463 66.09 66.00 66.09 64.01 66.13 1,486,641 65.466 3.54%
2024-07-03 0 70.65 70.65 70.70 69.35 70.80 1,426,130 100,333,054 70.353 63.83 63.83 63.87 62.65 63.96 1,578,561 63.560 1.87%
2024-07-02 0 69.35 69.35 69.45 69.10 70.50 1,421,925 99,008,906 69.630 62.65 62.65 62.74 62.43 63.69 1,573,906 62.906 0.51%
2024-06-28 0 69.00 69.00 69.10 68.50 69.70 1,066,227 73,761,522 69.180 62.34 62.34 62.43 61.89 62.97 1,180,190 62.500 -0.14%
2024-06-27 0 69.10 69.05 69.10 68.00 69.70 2,012,436 138,470,367 68.807 62.43 62.38 62.43 61.43 62.97 2,227,534 62.163 0.44%
2024-06-26 0 68.80 68.80 68.90 68.65 70.00 1,404,596 97,420,023 69.358 62.16 62.16 62.25 62.02 63.24 1,554,725 62.661 -1.57%
2024-06-25 0 69.90 69.90 69.95 69.50 71.25 1,393,609 97,570,509 70.013 63.15 63.15 63.20 62.79 64.37 1,542,564 63.252 0.58%
2024-06-24 0 69.50 69.50 69.55 67.40 69.75 1,070,163 73,454,686 68.639 62.79 62.79 62.83 60.89 63.01 1,184,547 62.011 2.43%
2024-06-21 0 67.85 67.85 68.10 67.85 68.95 3,246,642 220,797,036 68.008 61.30 61.30 61.52 61.30 62.29 3,593,657 61.441 -1.60%
2024-06-20 0 68.95 68.90 69.00 68.15 69.50 642,613 44,137,543 68.684 62.29 62.25 62.34 61.57 62.79 711,298 62.052 -0.14%
2024-06-19 0 69.05 69.05 69.10 68.60 69.90 622,305 42,962,678 69.038 62.38 62.38 62.43 61.98 63.15 688,820 62.371 0.73%
2024-06-18 0 68.55 68.55 68.70 68.55 69.35 475,860 32,721,737 68.763 61.93 61.93 62.07 61.93 62.65 526,722 62.123 -0.72%
2024-06-17 0 69.05 69.05 69.10 69.00 70.20 1,172,822 81,401,364 69.406 62.38 62.38 62.43 62.34 63.42 1,298,178 62.704 -1.50%
2024-06-14 0 70.10 70.05 70.10 69.20 71.25 1,719,948 121,197,767 70.466 63.33 63.29 63.33 62.52 64.37 1,903,783 63.662 0.00%
2024-06-13 0 70.10 70.00 70.10 65.70 70.20 2,153,590 147,736,281 68.600 63.33 63.24 63.33 59.36 63.42 2,383,775 61.976 6.37%
2024-06-12 0 65.90 65.90 66.05 65.80 66.85 1,005,097 66,526,389 66.189 59.54 59.54 59.67 59.45 60.39 1,112,526 59.798 0.08%
2024-06-11 0 65.85 65.85 65.90 65.20 68.35 1,749,779 115,637,646 66.087 59.49 59.49 59.54 58.90 61.75 1,936,803 59.705 -3.66%
2024-06-07 0 68.35 68.35 68.40 68.10 69.55 1,025,595 70,164,861 68.414 61.75 61.75 61.80 61.52 62.83 1,135,215 61.808 -0.58%
2024-06-06 0 68.75 68.75 68.80 68.60 70.30 1,797,385 124,480,457 69.256 62.11 62.11 62.16 61.98 63.51 1,989,497 62.569 -0.29%
2024-06-05 0 68.95 68.95 69.00 68.85 70.40 1,346,063 93,448,937 69.424 62.29 62.29 62.34 62.20 63.60 1,489,936 62.720 -0.51%
2024-06-04 0 69.30 69.15 69.30 68.00 69.45 1,065,631 73,693,838 69.155 62.61 62.47 62.61 61.43 62.74 1,179,530 62.477 1.46%
2024-06-03 0 68.30 68.20 68.30 68.00 69.40 1,044,646 71,501,062 68.445 61.70 61.61 61.70 61.43 62.70 1,156,302 61.836 0.52%
2024-05-31 0 67.95 67.65 67.95 67.55 69.05 5,340,258 363,736,372 68.112 61.39 61.12 61.39 61.03 62.38 5,911,048 61.535 0.74%
2024-05-30 0 67.45 67.45 67.65 67.40 70.75 1,106,783 75,864,354 68.545 60.94 60.94 61.12 60.89 63.92 1,225,081 61.926 -2.03%
2024-05-29 0 68.85 68.85 69.05 68.65 70.00 1,348,387 93,407,066 69.273 62.20 62.20 62.38 62.02 63.24 1,492,508 62.584 0.29%
2024-05-28 0 68.65 68.65 68.70 68.50 70.10 495,582 34,185,023 68.980 62.02 62.02 62.07 61.89 63.33 548,552 62.319 -0.22%
2024-05-27 0 68.80 68.80 68.95 68.15 69.80 356,906 24,568,821 68.838 62.16 62.16 62.29 61.57 63.06 395,054 62.191 -0.07%
2024-05-24 0 68.85 68.85 68.90 68.40 70.25 1,437,299 99,257,106 69.058 62.20 62.20 62.25 61.80 63.47 1,590,924 62.390 -1.71%
2024-05-23 0 70.05 70.00 70.05 69.60 71.60 1,245,849 87,440,817 70.186 63.29 63.24 63.29 62.88 64.69 1,379,011 63.408 -1.48%
2024-05-22 0 71.10 70.95 71.10 68.80 72.50 1,585,925 112,893,959 71.185 64.23 64.10 64.23 62.16 65.50 1,755,435 64.311 2.30%
2024-05-21 0 69.50 69.45 69.50 68.45 71.00 1,162,739 81,133,838 69.778 62.79 62.74 62.79 61.84 64.14 1,287,018 63.040 -1.42%
2024-05-20 0 70.50 70.50 70.55 68.25 70.85 2,176,097 152,574,234 70.114 63.69 63.69 63.74 61.66 64.01 2,408,688 63.343 2.47%
2024-05-17 0 68.80 68.80 68.85 68.25 70.25 1,745,482 120,241,855 68.887 62.16 62.16 62.20 61.66 63.47 1,932,047 62.235 -0.79%
2024-05-16 0 69.35 69.35 69.50 68.70 70.25 1,698,889 118,190,847 69.569 62.65 62.65 62.79 62.07 63.47 1,880,474 62.852 0.07%
2024-05-14 0 69.30 69.25 69.30 68.85 70.00 1,881,105 130,344,751 69.292 62.61 62.56 62.61 62.20 63.24 2,082,166 62.601 -0.43%
2024-05-13 0 69.60 69.60 69.70 68.55 70.00 1,190,893 82,643,029 69.396 62.88 62.88 62.97 61.93 63.24 1,318,181 62.695 0.36%
2024-05-10 0 69.35 69.25 69.35 67.75 69.40 1,488,824 102,518,050 68.858 62.65 62.56 62.65 61.21 62.70 1,647,956 62.209 2.06%
2024-05-09 0 67.95 67.95 68.00 66.50 68.20 559,370 37,817,455 67.607 61.39 61.39 61.43 60.08 61.61 619,158 61.079 1.95%
2024-05-08 0 66.65 66.65 66.70 66.40 68.95 1,804,501 121,610,111 67.393 60.21 60.21 60.26 59.99 62.29 1,997,374 60.885 -3.13%
2024-05-07 0 68.80 68.75 68.80 68.25 69.20 1,421,708 97,729,700 68.741 62.16 62.11 62.16 61.66 62.52 1,573,666 62.103 0.44%
2024-05-06 0 68.50 68.35 68.50 66.50 68.80 1,039,312 71,043,026 68.356 61.89 61.75 61.89 60.08 62.16 1,150,398 61.755 1.11%
2024-05-03 0 67.75 67.75 67.80 66.40 68.30 1,917,289 129,119,684 67.345 61.21 61.21 61.25 59.99 61.70 2,122,217 60.842 2.81%
2024-05-02 0 65.90 65.75 65.90 64.95 66.80 1,394,052 91,953,655 65.961 59.54 59.40 59.54 58.68 60.35 1,543,054 59.592 -0.90%
2024-04-30 0 66.50 66.50 66.55 65.45 67.00 1,314,978 87,364,221 66.438 60.08 60.08 60.12 59.13 60.53 1,455,528 60.022 2.15%
2024-04-29 0 65.10 65.10 65.20 65.00 66.50 1,447,617 94,851,665 65.523 58.81 58.81 58.90 58.72 60.08 1,602,345 59.196 0.00%
2024-04-26 0 65.10 65.05 65.10 62.55 65.50 2,321,169 149,984,770 64.616 58.81 58.77 58.81 56.51 59.18 2,569,266 58.377 2.68%
2024-04-25 0 63.40 63.30 63.40 62.60 63.85 1,165,355 73,811,793 63.338 57.28 57.19 57.28 56.56 57.68 1,289,913 57.222 1.44%
2024-04-24 0 62.50 62.40 62.50 61.45 62.95 1,256,360 78,305,749 62.327 56.46 56.37 56.46 55.52 56.87 1,390,645 56.309 1.54%
2024-04-23 0 61.55 61.50 61.55 60.85 62.40 754,512 46,416,512 61.519 55.61 55.56 55.61 54.97 56.37 835,157 55.578 0.08%
2024-04-22 0 61.50 61.30 61.50 60.80 62.35 812,508 50,174,532 61.753 55.56 55.38 55.56 54.93 56.33 899,352 55.790 1.15%
2024-04-19 0 60.80 60.70 60.80 59.75 61.25 887,449 53,873,396 60.706 54.93 54.84 54.93 53.98 55.34 982,303 54.844 0.08%
2024-04-18 0 60.75 60.70 60.75 60.25 61.70 826,656 50,455,783 61.036 54.88 54.84 54.88 54.43 55.74 915,013 55.142 0.41%
2024-04-17 0 60.50 60.40 60.50 59.75 61.10 1,522,543 92,186,520 60.548 54.66 54.57 54.66 53.98 55.20 1,685,279 54.701 0.92%
2024-04-16 0 59.95 59.95 60.10 59.85 62.30 855,452 51,736,650 60.479 54.16 54.16 54.30 54.07 56.28 946,886 54.639 -1.32%
2024-04-15 0 60.75 60.75 60.80 60.30 61.70 977,886 59,671,428 61.021 54.88 54.88 54.93 54.48 55.74 1,082,407 55.128 0.41%
2024-04-12 0 60.50 60.45 60.50 60.45 61.35 1,151,115 69,847,609 60.678 54.66 54.61 54.66 54.61 55.43 1,274,151 54.819 -1.39%
2024-04-11 0 61.35 61.35 61.50 61.05 63.00 1,278,107 78,873,991 61.712 55.43 55.43 55.56 55.15 56.92 1,414,717 55.753 -2.46%
2024-04-10 0 62.90 62.85 62.90 62.90 64.25 1,293,404 81,879,058 63.305 56.83 56.78 56.83 56.83 58.05 1,431,649 57.192 0.08%
2024-04-09 0 64.85 64.70 64.85 64.30 65.40 1,761,259 114,178,498 64.828 56.78 56.65 56.78 56.30 57.26 2,011,547 56.762 0.78%
2024-04-08 0 64.35 64.30 64.35 63.65 65.00 1,534,424 98,617,789 64.270 56.34 56.30 56.34 55.73 56.91 1,752,477 56.273 0.55%
2024-04-05 0 64.00 63.95 64.00 63.75 65.40 1,578,121 101,334,389 64.212 56.04 55.99 56.04 55.82 57.26 1,802,384 56.222 -0.70%
2024-04-03 0 64.45 64.45 64.50 64.15 65.05 1,676,069 108,290,810 64.610 56.43 56.43 56.47 56.17 56.96 1,914,251 56.571 -0.85%
2024-04-02 0 65.00 64.85 65.00 64.35 67.00 2,302,560 150,548,374 65.383 56.91 56.78 56.91 56.34 58.66 2,629,771 57.248 0.93%
2024-03-28 0 64.40 64.40 64.45 63.50 64.85 909,794 58,521,347 64.324 56.39 56.39 56.43 55.60 56.78 1,039,082 56.320 0.39%
2024-03-27 0 64.15 64.15 64.30 63.80 65.00 828,303 53,332,155 64.387 56.17 56.17 56.30 55.86 56.91 946,011 56.376 -0.23%
2024-03-26 0 64.30 64.25 64.30 62.65 65.45 1,451,001 93,079,214 64.148 56.30 56.26 56.30 54.85 57.31 1,657,199 56.167 1.42%
2024-03-25 0 63.40 63.40 63.55 63.15 64.60 815,520 52,041,022 63.813 55.51 55.51 55.64 55.29 56.56 931,411 55.873 0.40%
2024-03-22 0 63.15 63.10 63.15 62.25 64.40 1,209,402 76,159,123 62.973 55.29 55.25 55.29 54.50 56.39 1,381,267 55.137 -1.94%
2024-03-21 0 64.40 64.35 64.40 63.55 64.50 1,278,966 81,989,857 64.106 56.39 56.34 56.39 55.64 56.47 1,460,716 56.130 1.42%
2024-03-20 0 63.50 63.50 63.75 63.15 64.90 847,340 54,037,945 63.774 55.60 55.60 55.82 55.29 56.82 967,753 55.839 -2.16%
2024-03-19 0 64.90 64.85 64.90 63.10 66.20 1,776,859 115,372,467 64.931 56.82 56.78 56.82 55.25 57.96 2,029,364 56.852 1.88%
2024-03-18 0 63.70 63.65 63.70 63.50 66.35 1,689,636 108,637,525 64.296 55.77 55.73 55.77 55.60 58.09 1,929,746 56.296 -4.07%
2024-03-15 0 66.40 66.35 66.40 64.75 67.20 1,848,568 122,414,607 66.221 58.14 58.09 58.14 56.69 58.84 2,111,263 57.982 -1.19%
2024-03-14 0 67.20 67.10 67.20 65.65 67.50 2,051,631 137,184,688 66.866 58.84 58.75 58.84 57.48 59.10 2,343,183 58.546 1.05%
2024-03-13 0 66.50 66.50 66.55 64.60 66.90 1,703,736 112,693,057 66.145 58.23 58.23 58.27 56.56 58.58 1,945,849 57.915 3.10%
2024-03-12 0 64.50 64.50 64.60 62.80 64.90 1,658,941 106,800,171 64.379 56.47 56.47 56.56 54.99 56.82 1,894,689 56.368 0.62%
2024-03-11 0 64.10 63.90 64.10 63.10 64.45 960,395 61,511,571 64.048 56.12 55.95 56.12 55.25 56.43 1,096,874 56.079 0.71%
2024-03-08 0 63.65 63.65 63.70 62.40 64.55 986,429 62,464,989 63.324 55.73 55.73 55.77 54.64 56.52 1,126,608 55.445 0.32%
2024-03-07 0 63.45 63.40 63.50 60.85 63.55 3,049,427 190,886,266 62.597 55.56 55.51 55.60 53.28 55.64 3,482,773 54.809 3.25%
2024-03-06 0 61.45 61.45 61.55 60.40 62.40 1,996,072 122,430,504 61.336 53.80 53.80 53.89 52.88 54.64 2,279,728 53.704 -1.76%
2024-03-05 0 62.55 62.50 62.55 61.10 62.75 1,551,678 96,877,120 62.434 54.77 54.72 54.77 53.50 54.94 1,772,183 54.665 1.05%
2024-03-04 0 61.90 61.85 61.90 61.40 62.60 1,782,535 110,300,149 61.878 54.20 54.15 54.20 53.76 54.81 2,035,846 54.179 -1.35%
2024-03-01 0 62.75 62.75 62.85 62.75 65.45 1,598,416 101,962,530 63.790 54.94 54.94 55.03 54.94 57.31 1,825,563 55.853 -3.31%
2024-02-29 0 64.90 64.90 65.25 64.05 66.40 2,894,231 188,404,011 65.096 56.82 56.82 57.13 56.08 58.14 3,305,522 56.997 1.17%
2024-02-28 0 64.15 64.15 64.50 62.00 64.95 2,288,468 145,850,274 63.733 56.17 56.17 56.47 54.29 56.87 2,613,676 55.803 1.02%
2024-02-27 0 63.50 63.50 63.90 62.50 64.25 1,625,391 103,069,768 63.412 55.60 55.60 55.95 54.72 56.26 1,856,371 55.522 0.24%
2024-02-26 0 63.35 63.35 63.50 63.15 64.20 994,530 63,180,627 63.528 55.47 55.47 55.60 55.29 56.21 1,135,860 55.624 -0.86%
2024-02-23 0 63.90 63.90 63.95 63.75 64.80 774,082 49,547,823 64.008 55.95 55.95 55.99 55.82 56.74 884,085 56.044 -0.39%
2024-02-22 0 64.15 64.15 64.20 63.00 64.50 1,131,064 72,413,113 64.022 56.17 56.17 56.21 55.16 56.47 1,291,796 56.056 1.18%
2024-02-21 0 63.40 63.40 63.60 62.65 64.60 1,279,598 81,634,978 63.797 55.51 55.51 55.69 54.85 56.56 1,461,438 55.859 0.40%
2024-02-20 0 63.15 63.15 63.20 62.30 63.80 787,773 49,763,501 63.170 55.29 55.29 55.34 54.55 55.86 899,721 55.310 -0.08%
2024-02-19 0 63.20 63.20 63.30 63.15 64.80 753,056 48,039,016 63.792 55.34 55.34 55.42 55.29 56.74 860,071 55.855 0.16%
2024-02-16 0 63.10 63.10 63.20 61.00 63.45 1,123,024 70,689,864 62.946 55.25 55.25 55.34 53.41 55.56 1,282,614 55.114 3.44%
2024-02-15 0 61.00 60.95 61.00 60.10 61.60 767,928 46,900,792 61.074 53.41 53.37 53.41 52.62 53.94 877,056 53.475 0.00%
2024-02-14 0 61.00 61.00 61.10 60.30 61.60 1,004,015 61,127,671 60.883 53.41 53.41 53.50 52.80 53.94 1,146,693 53.308 -0.08%
2024-02-09 0 61.05 61.00 61.05 60.30 62.90 445,681 27,197,021 61.024 53.45 53.41 53.45 52.80 55.07 509,016 53.431 -1.05%
2024-02-08 0 61.70 61.70 61.85 61.55 63.45 592,298 36,800,993 62.133 54.02 54.02 54.15 53.89 55.56 676,468 54.402 0.16%
2024-02-07 0 61.60 61.60 61.65 61.10 62.00 957,594 59,101,385 61.719 53.94 53.94 53.98 53.50 54.29 1,093,675 54.039 0.57%
2024-02-06 0 61.25 61.20 61.25 60.15 61.95 1,331,155 81,521,193 61.241 53.63 53.59 53.63 52.67 54.24 1,520,322 53.621 0.66%
2024-02-05 0 60.85 60.85 60.90 60.40 61.90 487,754 29,727,890 60.949 53.28 53.28 53.32 52.88 54.20 557,067 53.365 -0.41%
2024-02-02 0 61.10 61.00 61.10 60.85 62.45 607,039 37,369,217 61.560 53.50 53.41 53.50 53.28 54.68 693,304 53.900 -0.24%
2024-02-01 0 61.25 61.20 61.25 60.25 61.50 816,937 49,750,806 60.899 53.63 53.59 53.63 52.75 53.85 933,030 53.322 1.24%
2024-01-31 0 60.50 60.45 60.50 60.00 61.65 1,319,016 79,865,415 60.549 52.97 52.93 52.97 52.53 53.98 1,506,458 53.015 0.83%
2024-01-30 0 60.00 59.95 60.00 59.55 62.30 1,682,847 101,475,372 60.300 52.53 52.49 52.53 52.14 54.55 1,921,992 52.797 -3.23%
2024-01-29 0 62.00 62.00 62.05 61.60 62.50 959,025 59,513,362 62.056 54.29 54.29 54.33 53.94 54.72 1,095,309 54.335 -0.96%
2024-01-26 0 62.60 62.60 62.65 61.55 63.45 906,824 56,888,362 62.734 54.81 54.81 54.85 53.89 55.56 1,035,690 54.928 1.29%
2024-01-25 0 61.80 61.80 61.90 61.55 63.15 1,835,714 114,220,176 62.221 54.11 54.11 54.20 53.89 55.29 2,096,582 54.479 -0.48%
2024-01-24 0 62.10 62.05 62.10 60.50 62.70 1,299,595 80,041,424 61.590 54.37 54.33 54.37 52.97 54.90 1,484,277 53.926 2.22%
2024-01-23 0 60.75 60.75 60.90 60.50 61.75 1,182,701 72,138,198 60.994 53.19 53.19 53.32 52.97 54.07 1,350,771 53.405 -0.49%
2024-01-22 0 61.05 61.00 61.05 60.25 62.00 1,507,886 91,967,758 60.991 53.45 53.41 53.45 52.75 54.29 1,722,168 53.402 -1.93%
2024-01-19 0 62.25 62.20 62.25 61.75 63.65 891,334 55,938,247 62.758 54.50 54.46 54.50 54.07 55.73 1,017,999 54.949 0.73%
2024-01-18 0 61.80 61.80 61.90 60.70 62.15 1,270,659 78,404,279 61.704 54.11 54.11 54.20 53.15 54.42 1,451,229 54.026 -0.16%
2024-01-17 0 61.90 61.90 62.00 61.30 63.50 1,399,551 86,778,856 62.005 54.20 54.20 54.29 53.67 55.60 1,598,437 54.290 -2.52%
2024-01-16 0 63.50 63.50 63.60 63.05 64.65 693,835 44,172,191 63.664 55.60 55.60 55.69 55.20 56.61 792,434 55.742 0.00%
2024-01-15 0 63.50 63.45 63.50 62.90 63.80 307,118 19,469,799 63.395 55.60 55.56 55.60 55.07 55.86 350,762 55.507 -0.24%
2024-01-12 0 63.65 63.65 63.70 62.95 64.10 852,425 54,135,184 63.507 55.73 55.73 55.77 55.12 56.12 973,561 55.605 -0.47%
2024-01-11 0 63.95 63.95 64.00 63.20 64.65 1,661,287 106,378,342 64.034 55.99 55.99 56.04 55.34 56.61 1,897,368 56.066 -0.78%
2024-01-10 0 64.45 64.45 64.50 63.85 65.90 1,340,896 86,429,347 64.456 56.43 56.43 56.47 55.91 57.70 1,531,447 56.436 -1.83%
2024-01-09 0 65.65 65.65 65.85 64.45 66.00 767,114 50,417,759 65.724 57.48 57.48 57.66 56.43 57.79 876,127 57.546 1.08%
2024-01-08 0 64.95 64.95 65.00 64.55 66.00 893,686 58,057,101 64.964 56.87 56.87 56.91 56.52 57.79 1,020,685 56.881 -0.84%
2024-01-05 0 65.50 65.20 65.50 64.85 65.95 652,512 42,731,933 65.488 57.35 57.09 57.35 56.78 57.74 745,239 57.340 0.15%
2024-01-04 0 65.40 65.20 65.40 63.80 65.40 825,551 53,460,700 64.758 57.26 57.09 57.26 55.86 57.26 942,868 56.700 0.08%
2024-01-03 0 65.35 65.30 65.35 64.90 65.75 589,410 38,487,225 65.298 57.22 57.18 57.22 56.82 57.57 673,169 57.173 0.00%
2024-01-02 0 65.35 65.35 65.40 65.15 66.70 528,105 34,623,744 65.562 57.22 57.22 57.26 57.04 58.40 603,153 57.405 -1.13%
2023-12-29 0 66.10 65.95 66.10 64.95 66.20 1,105,584 72,679,385 65.738 57.88 57.74 57.88 56.87 57.96 1,262,696 57.559 1.15%
2023-12-28 0 65.35 65.30 65.35 65.15 66.60 940,705 61,752,920 65.645 57.22 57.18 57.22 57.04 58.31 1,074,386 57.477 -0.31%
2023-12-27 0 65.55 65.45 65.55 64.20 66.00 1,288,412 84,469,030 65.561 57.39 57.31 57.39 56.21 57.79 1,471,505 57.403 2.82%
2023-12-22 0 63.75 63.70 63.75 62.05 64.75 1,565,101 100,065,426 63.935 55.82 55.77 55.82 54.33 56.69 1,787,513 55.980 2.25%
2023-12-21 0 62.35 62.35 62.85 61.50 63.00 1,116,496 69,670,040 62.401 54.59 54.59 55.03 53.85 55.16 1,275,158 54.636 0.56%
2023-12-20 0 62.00 62.00 62.05 61.55 63.80 1,606,625 99,870,906 62.162 54.29 54.29 54.33 53.89 55.86 1,834,938 54.427 -1.04%
2023-12-19 0 62.65 62.60 62.65 61.25 63.65 1,768,839 111,409,809 62.985 54.85 54.81 54.85 53.63 55.73 2,020,204 55.148 1.62%
2023-12-18 0 61.65 61.50 61.65 60.45 61.95 920,885 56,568,466 61.428 53.98 53.85 53.98 52.93 54.24 1,051,750 53.785 -0.08%
2023-12-15 0 61.70 61.65 61.70 60.00 62.00 2,485,918 152,801,902 61.467 54.02 53.98 54.02 52.53 54.29 2,839,185 53.819 2.83%
2023-12-14 0 60.00 59.95 60.00 59.00 60.65 1,380,810 82,665,750 59.868 52.53 52.49 52.53 51.66 53.10 1,577,033 52.419 2.21%
2023-12-13 0 58.70 58.70 58.75 58.35 59.40 1,266,411 74,442,137 58.782 51.40 51.40 51.44 51.09 52.01 1,446,377 51.468 -0.34%
2023-12-12 0 58.90 58.75 58.90 58.05 59.15 1,086,748 63,872,159 58.774 51.57 51.44 51.57 50.83 51.79 1,241,183 51.461 0.60%
2023-12-11 0 58.55 58.55 58.60 57.25 58.95 1,078,538 62,870,249 58.292 51.26 51.26 51.31 50.13 51.62 1,231,806 51.039 1.39%
2023-12-08 0 57.75 57.75 57.80 57.35 59.50 1,215,392 70,650,604 58.130 50.56 50.56 50.61 50.21 52.10 1,388,108 50.897 -0.52%
2023-12-07 0 58.05 58.00 58.05 57.50 59.30 1,657,808 96,055,383 57.941 50.83 50.78 50.83 50.35 51.92 1,893,395 50.732 -2.76%
2023-12-06 0 59.70 59.65 59.70 55.00 59.75 5,088,554 294,848,260 57.943 52.27 52.23 52.27 48.16 52.32 5,811,675 50.734 17.17%
2023-12-05 0 50.95 50.90 50.95 50.20 51.35 833,179 42,372,647 50.857 44.61 44.57 44.61 43.95 44.96 951,580 44.529 0.69%
2023-12-04 0 50.60 50.60 50.75 50.55 52.00 1,155,127 58,993,817 51.071 44.30 44.30 44.44 44.26 45.53 1,319,279 44.717 -2.41%
2023-12-01 0 51.85 51.70 51.85 50.00 52.10 749,066 38,522,565 51.427 45.40 45.27 45.40 43.78 45.62 855,514 45.029 2.27%
2023-11-30 0 50.70 50.70 50.85 49.85 51.15 2,253,428 114,075,724 50.623 44.39 44.39 44.52 43.65 44.79 2,573,657 44.324 -0.59%
2023-11-29 0 51.00 50.95 51.00 50.60 52.65 946,569 48,471,528 51.208 44.65 44.61 44.65 44.30 46.10 1,081,083 44.836 -2.21%
2023-11-28 0 52.15 52.10 52.15 51.30 52.85 897,864 46,843,868 52.173 45.66 45.62 45.66 44.92 46.27 1,025,457 45.681 -0.67%
2023-11-27 0 52.50 52.50 52.65 52.45 53.25 582,587 30,699,195 52.695 45.97 45.97 46.10 45.92 46.62 665,377 46.138 -0.85%
2023-11-24 0 52.95 52.80 52.95 52.25 53.00 540,258 28,499,358 52.751 46.36 46.23 46.36 45.75 46.41 617,033 46.188 0.95%
2023-11-23 0 52.45 52.45 52.50 51.85 53.45 567,900 29,699,420 52.297 45.92 45.92 45.97 45.40 46.80 648,603 45.790 -1.13%
2023-11-22 0 53.05 52.85 53.05 51.10 53.25 947,736 49,972,292 52.728 46.45 46.27 46.45 44.74 46.62 1,082,416 46.167 3.82%
2023-11-21 0 51.10 51.05 51.10 50.70 51.50 601,998 30,767,846 51.110 44.74 44.70 44.74 44.39 45.09 687,546 44.750 1.19%
2023-11-20 0 50.50 50.50 50.55 49.45 51.00 791,680 39,973,034 50.491 44.22 44.22 44.26 43.30 44.65 904,184 44.209 0.80%
2023-11-17 0 50.10 50.00 50.10 49.75 50.55 395,423 19,795,224 50.061 43.87 43.78 43.87 43.56 44.26 451,616 43.832 -1.18%
2023-11-16 0 50.70 50.65 50.70 50.15 51.40 691,692 35,136,234 50.798 44.39 44.35 44.39 43.91 45.00 789,987 44.477 -1.36%
2023-11-15 0 51.40 51.20 51.40 50.40 51.80 1,117,288 57,199,543 51.195 45.00 44.83 45.00 44.13 45.35 1,276,063 44.825 3.63%
2023-11-14 0 49.60 49.60 49.65 49.25 50.05 463,652 22,994,193 49.594 43.43 43.43 43.47 43.12 43.82 529,540 43.423 0.20%
2023-11-13 0 49.50 49.40 49.55 49.00 49.65 339,244 16,739,143 49.342 43.34 43.25 43.38 42.90 43.47 387,453 43.203 -0.80%
2023-11-10 0 49.90 49.85 49.90 48.50 49.90 680,412 33,781,239 49.648 43.69 43.65 43.69 42.47 43.69 777,104 43.471 1.53%
2023-11-09 0 49.15 49.10 49.15 49.00 49.75 532,978 26,248,364 49.248 43.03 42.99 43.03 42.90 43.56 608,718 43.121 0.00%
2023-11-08 0 49.15 49.00 49.15 48.50 49.45 709,942 34,831,598 49.063 43.03 42.90 43.03 42.47 43.30 810,830 42.958 -0.10%
2023-11-07 0 49.20 49.15 49.20 49.00 51.60 767,919 37,961,898 49.435 43.08 43.03 43.08 42.90 45.18 877,046 43.284 -3.53%
2023-11-06 0 51.00 51.00 51.05 50.60 51.60 450,408 22,979,849 51.020 44.65 44.65 44.70 44.30 45.18 514,414 44.672 0.10%
2023-11-03 0 50.95 50.70 50.95 49.90 51.55 686,278 34,902,277 50.857 44.61 44.39 44.61 43.69 45.14 783,803 44.529 2.10%
2023-11-02 0 49.90 49.70 49.90 49.70 50.50 568,772 28,479,650 50.072 43.69 43.52 43.69 43.52 44.22 649,599 43.842 1.11%
2023-11-01 0 49.35 49.25 49.35 48.60 49.75 751,967 37,019,533 49.230 43.21 43.12 43.21 42.55 43.56 858,827 43.105 -1.50%
2023-10-31 0 50.10 50.05 50.10 49.95 51.15 1,022,167 51,410,761 50.296 43.87 43.82 43.87 43.73 44.79 1,167,424 44.038 -0.60%
2023-10-30 0 50.40 50.30 50.40 49.75 50.95 420,777 21,177,817 50.330 44.13 44.04 44.13 43.56 44.61 480,573 44.068 -1.08%
2023-10-27 0 50.95 50.70 50.95 49.20 51.35 883,771 44,801,404 50.693 44.61 44.39 44.61 43.08 44.96 1,009,361 44.386 4.09%
2023-10-26 0 48.95 48.85 48.95 48.40 49.45 1,336,031 65,363,463 48.924 42.86 42.77 42.86 42.38 43.30 1,525,891 42.836 0.00%
2023-10-25 0 48.95 48.90 48.95 48.70 51.20 844,578 41,877,013 49.583 42.86 42.82 42.86 42.64 44.83 964,599 43.414 -2.49%
2023-10-24 0 50.20 50.05 50.20 49.60 50.50 555,580 27,891,590 50.203 43.95 43.82 43.95 43.43 44.22 634,532 43.956 -0.10%
2023-10-20 0 50.25 50.20 50.25 49.75 50.85 916,890 46,012,746 50.183 44.00 43.95 44.00 43.56 44.52 1,047,187 43.939 -0.99%
2023-10-19 0 50.75 50.70 50.75 49.85 52.40 1,781,540 90,016,949 50.528 44.44 44.39 44.44 43.65 45.88 2,034,710 44.241 -3.70%
2023-10-18 0 52.70 52.70 52.80 52.30 53.05 493,018 26,008,677 52.754 46.14 46.14 46.23 45.79 46.45 563,079 46.190 -0.09%
2023-10-17 0 52.75 52.70 52.75 52.35 53.90 991,574 52,562,105 53.009 46.19 46.14 46.19 45.84 47.19 1,132,484 46.413 -0.75%
2023-10-16 0 53.15 53.15 53.25 53.15 54.25 461,488 24,636,413 53.385 46.54 46.54 46.62 46.54 47.50 527,069 46.742 -2.21%
2023-10-13 0 54.35 54.20 54.35 54.20 55.20 782,151 42,544,011 54.394 47.59 47.46 47.59 47.46 48.33 893,300 47.626 -1.90%
2023-10-12 0 55.40 55.35 55.40 54.85 56.00 985,943 54,612,052 55.391 48.51 48.46 48.51 48.03 49.03 1,126,053 48.499 1.37%
2023-10-11 0 54.65 54.60 54.65 53.80 55.25 1,507,124 82,400,068 54.674 47.85 47.81 47.85 47.11 48.38 1,721,297 47.871 1.49%
2023-10-10 0 53.85 53.80 53.85 53.55 55.15 755,025 40,808,330 54.049 47.15 47.11 47.15 46.89 48.29 862,320 47.324 -0.28%
2023-10-09 0 54.00 53.95 54.00 52.90 54.30 483,841 26,098,877 53.941 47.28 47.24 47.28 46.32 47.54 552,598 47.229 0.56%
2023-10-06 0 53.70 53.65 53.70 52.85 54.00 1,069,994 57,522,526 53.760 47.02 46.97 47.02 46.27 47.28 1,222,048 47.071 1.61%
2023-10-05 0 52.85 52.75 52.85 51.80 53.45 1,320,712 69,778,126 52.834 46.27 46.19 46.27 45.35 46.80 1,508,395 46.260 1.63%
2023-10-04 0 52.00 51.95 52.00 51.95 52.75 1,244,416 64,923,406 52.172 45.53 45.49 45.53 45.49 46.19 1,421,257 45.680 -1.33%
2023-10-03 0 52.70 52.65 52.70 52.05 53.05 2,045,109 107,691,536 52.658 46.14 46.10 46.14 45.57 46.45 2,335,734 46.106 -0.28%
2023-09-29 0 52.85 52.85 52.95 51.90 53.35 2,811,397 149,019,297 53.005 46.27 46.27 46.36 45.44 46.71 3,210,917 46.410 1.83%
2023-09-28 0 51.90 51.90 51.95 51.75 53.05 1,938,670 100,944,842 52.069 45.44 45.44 45.49 45.31 46.45 2,214,169 45.590 -0.95%
2023-09-27 0 52.40 52.35 52.40 51.00 53.85 1,965,136 102,885,567 52.355 45.88 45.84 45.88 44.65 47.15 2,244,396 45.841 -1.60%
2023-09-26 0 53.25 53.25 53.35 52.75 55.15 2,199,236 117,318,748 53.345 46.62 46.62 46.71 46.19 48.29 2,511,764 46.708 -3.45%
2023-09-25 0 55.15 55.10 55.15 55.10 56.30 414,524 22,986,136 55.452 48.29 48.24 48.29 48.24 49.29 473,431 48.552 -1.52%
2023-09-22 0 56.00 56.00 56.05 54.85 56.25 1,396,693 77,469,068 55.466 49.03 49.03 49.08 48.03 49.25 1,595,173 48.565 2.00%
2023-09-21 0 54.90 54.90 54.95 54.80 55.95 1,248,091 69,251,177 55.486 48.07 48.07 48.11 47.98 48.99 1,425,454 48.582 -1.26%
2023-09-20 0 55.60 55.60 55.75 55.60 57.50 1,355,162 76,175,201 56.211 48.68 48.68 48.81 48.68 50.35 1,547,740 49.217 -2.03%
2023-09-19 0 56.75 56.75 56.80 55.10 57.20 2,377,930 134,447,329 56.540 49.69 49.69 49.73 48.24 50.08 2,715,851 49.505 2.81%
2023-09-18 0 55.20 55.20 55.25 54.95 57.05 1,957,619 110,924,282 56.663 48.33 48.33 48.38 48.11 49.95 2,235,811 49.613 -3.33%
2023-09-15 0 57.10 57.10 57.15 56.70 57.70 1,801,497 103,116,626 57.239 50.00 50.00 50.04 49.65 50.52 2,057,503 50.117 0.00%
2023-09-14 0 57.10 57.05 57.10 55.60 58.00 953,989 54,462,960 57.090 50.00 49.95 50.00 48.68 50.78 1,089,558 49.986 0.71%
2023-09-13 0 56.70 56.70 56.75 56.70 58.00 2,124,715 121,298,879 57.089 49.65 49.65 49.69 49.65 50.78 2,426,653 49.986 -0.61%
2023-09-12 0 58.25 58.15 58.25 57.50 58.45 1,608,592 93,580,936 58.176 49.95 49.87 49.95 49.31 50.12 1,875,828 49.888 0.52%
2023-09-11 0 57.95 57.80 57.95 57.00 59.05 2,132,970 123,549,773 57.924 49.69 49.57 49.69 48.88 50.64 2,487,322 49.672 0.09%
2023-09-07 0 57.90 57.85 57.90 56.25 58.30 1,611,712 93,042,032 57.729 49.65 49.61 49.65 48.24 49.99 1,879,467 49.504 3.12%
2023-09-06 0 56.15 56.10 56.15 55.40 56.80 1,265,656 70,884,750 56.006 48.15 48.11 48.15 47.51 48.71 1,475,920 48.027 1.54%
2023-09-05 0 55.30 55.15 55.30 53.70 55.45 1,410,099 77,544,292 54.992 47.42 47.29 47.42 46.05 47.55 1,644,360 47.158 0.55%
2023-09-04 0 55.00 54.95 55.00 54.40 57.60 2,705,936 155,019,138 57.289 47.16 47.12 47.16 46.65 49.39 3,155,475 49.127 -2.79%
2023-08-31 0 64.70 64.70 64.80 64.05 65.35 3,000,391 194,198,731 64.724 48.52 48.52 48.59 48.03 49.01 4,000,980 48.538 -0.15%
2023-08-30 0 64.80 64.80 64.90 64.35 65.40 1,221,016 79,150,072 64.823 48.59 48.59 48.67 48.26 49.04 1,628,208 48.612 -0.61%
2023-08-29 0 65.20 65.20 65.25 64.30 65.45 1,240,047 80,857,750 65.205 48.89 48.89 48.93 48.22 49.08 1,653,586 48.898 0.77%
2023-08-28 0 64.70 64.70 64.80 64.40 65.85 884,559 57,596,737 65.114 48.52 48.52 48.59 48.29 49.38 1,179,547 48.830 -0.99%
2023-08-25 0 65.35 65.30 65.35 64.55 65.70 1,005,450 65,591,461 65.236 49.01 48.97 49.01 48.41 49.27 1,340,754 48.921 -0.23%
2023-08-24 0 65.50 65.50 65.60 63.30 65.80 1,942,650 126,113,525 64.918 49.12 49.12 49.19 47.47 49.34 2,590,497 48.683 3.56%
2023-08-23 0 63.25 63.20 63.25 62.80 64.00 1,221,312 77,295,998 63.289 47.43 47.39 47.43 47.09 47.99 1,628,603 47.462 1.93%
2023-08-22 0 62.05 62.00 62.05 61.10 62.40 697,115 43,117,162 61.851 46.53 46.49 46.53 45.82 46.79 929,593 46.383 1.47%
2023-08-21 0 61.15 61.15 61.20 61.00 62.50 916,291 56,497,010 61.658 45.86 45.86 45.89 45.74 46.87 1,221,861 46.238 -3.24%
2023-08-18 0 63.20 63.20 63.25 62.95 65.10 1,459,916 93,293,258 63.903 47.39 47.39 47.43 47.21 48.82 1,946,778 47.922 -0.71%
2023-08-17 0 63.65 63.60 63.65 61.80 63.80 1,087,965 68,732,722 63.175 47.73 47.69 47.73 46.34 47.84 1,450,786 47.376 1.03%
2023-08-16 0 63.00 62.95 63.00 62.35 63.65 1,556,500 97,882,099 62.886 47.24 47.21 47.24 46.76 47.73 2,075,571 47.159 -2.17%
2023-08-15 0 64.40 64.30 64.40 64.10 65.55 799,945 51,616,371 64.525 48.29 48.22 48.29 48.07 49.16 1,066,716 48.388 -0.85%
2023-08-14 0 64.95 64.95 65.00 63.90 66.25 1,581,122 102,691,459 64.948 48.71 48.71 48.74 47.92 49.68 2,108,404 48.706 -1.96%
2023-08-11 0 66.25 66.15 66.25 64.95 66.90 1,713,233 113,064,152 65.995 49.68 49.61 49.68 48.71 50.17 2,284,573 49.490 -0.75%
2023-08-10 0 66.75 66.70 66.75 65.40 67.15 1,172,227 78,055,905 66.588 50.06 50.02 50.06 49.04 50.36 1,563,149 49.935 1.14%
2023-08-09 0 66.00 66.00 66.05 64.40 66.05 1,239,021 81,312,505 65.626 49.49 49.49 49.53 48.29 49.53 1,652,217 49.214 2.33%
2023-08-08 0 64.50 64.50 64.65 63.55 64.90 677,299 43,583,013 64.348 48.37 48.37 48.48 47.66 48.67 903,169 48.256 -0.15%
2023-08-07 0 64.60 64.45 64.60 63.00 64.80 858,337 55,155,796 64.259 48.44 48.33 48.44 47.24 48.59 1,144,581 48.189 1.73%
2023-08-04 0 63.50 63.50 63.60 63.05 64.00 773,976 49,168,918 63.528 47.62 47.62 47.69 47.28 47.99 1,032,086 47.640 -0.24%
2023-08-03 0 63.65 63.60 63.65 63.00 63.95 1,031,564 65,576,162 63.570 47.73 47.69 47.73 47.24 47.96 1,375,576 47.672 0.16%
2023-08-02 0 63.55 63.55 63.60 63.05 65.40 1,578,117 100,331,005 63.576 47.66 47.66 47.69 47.28 49.04 2,104,397 47.677 -1.32%
2023-08-01 0 64.40 64.35 64.40 64.30 65.65 907,432 58,665,114 64.650 48.29 48.26 48.29 48.22 49.23 1,210,048 48.482 -0.85%
2023-07-31 0 64.95 64.95 65.05 64.35 67.50 1,970,660 129,072,151 65.497 48.71 48.71 48.78 48.26 50.62 2,627,848 49.117 -1.67%
2023-07-28 0 66.05 66.00 66.05 65.50 66.80 1,503,832 99,259,731 66.005 49.53 49.49 49.53 49.12 50.09 2,005,339 49.498 -0.08%
2023-07-27 0 66.10 65.90 66.10 64.25 66.25 1,439,806 94,487,317 65.625 49.57 49.42 49.57 48.18 49.68 1,919,962 49.213 2.16%
2023-07-26 0 64.70 64.65 64.70 63.70 64.95 1,335,544 86,178,196 64.527 48.52 48.48 48.52 47.77 48.71 1,780,930 48.389 0.94%
2023-07-25 0 64.10 64.10 64.15 64.00 64.95 1,026,204 65,911,860 64.229 48.07 48.07 48.11 47.99 48.71 1,368,429 48.166 -0.08%
2023-07-24 0 64.15 64.15 64.20 62.60 65.00 1,607,434 103,246,554 64.231 48.11 48.11 48.14 46.94 48.74 2,143,491 48.167 0.00%
2023-07-21 0 64.15 63.95 64.15 62.05 64.15 1,705,995 108,504,920 63.602 48.11 47.96 48.11 46.53 48.11 2,274,921 47.696 1.83%
2023-07-20 0 63.00 63.00 63.15 61.60 63.40 1,585,793 99,472,546 62.727 47.24 47.24 47.36 46.19 47.54 2,114,633 47.040 1.29%
2023-07-19 0 62.20 61.90 62.20 60.60 62.20 1,023,874 63,284,187 61.809 46.64 46.42 46.64 45.44 46.64 1,365,322 46.351 0.73%
2023-07-18 0 61.75 61.75 61.85 61.30 63.50 1,454,990 90,363,276 62.106 46.31 46.31 46.38 45.97 47.62 1,940,209 46.574 -1.12%
2023-07-14 0 62.45 62.40 62.45 60.95 62.50 1,134,162 70,046,922 61.761 46.83 46.79 46.83 45.71 46.87 1,512,389 46.315 1.38%
2023-07-13 0 61.60 61.60 61.70 60.85 62.00 1,013,558 62,470,619 61.635 46.19 46.19 46.27 45.63 46.49 1,351,566 46.221 1.48%
2023-07-12 0 60.70 60.70 60.85 59.15 61.30 1,375,067 83,068,590 60.411 45.52 45.52 45.63 44.36 45.97 1,833,633 45.303 1.76%
2023-07-11 0 59.65 59.55 59.65 59.30 60.90 917,202 54,848,144 59.799 44.73 44.66 44.73 44.47 45.67 1,223,076 44.844 0.42%
2023-07-10 0 59.40 59.40 59.60 58.90 60.70 981,463 58,372,808 59.475 44.54 44.54 44.69 44.17 45.52 1,308,767 44.601 -0.75%
2023-07-07 0 59.85 59.75 59.85 59.40 60.65 513,482 30,827,350 60.036 44.88 44.81 44.88 44.54 45.48 684,721 45.022 -0.25%
2023-07-06 0 60.00 59.95 60.00 59.65 61.30 1,262,241 75,948,627 60.170 44.99 44.96 44.99 44.73 45.97 1,683,181 45.122 -0.99%
2023-07-05 0 60.60 60.50 60.60 60.10 61.20 641,438 38,877,734 60.610 45.44 45.37 45.44 45.07 45.89 855,349 45.452 0.17%
2023-07-04 0 60.50 60.45 60.50 60.20 61.20 643,621 39,057,939 60.685 45.37 45.33 45.37 45.14 45.89 858,260 45.508 -0.58%
2023-07-03 0 60.85 60.80 60.85 60.00 61.30 1,114,732 67,916,806 60.927 45.63 45.59 45.63 44.99 45.97 1,486,480 45.690 1.33%
2023-06-30 0 60.05 60.00 60.15 59.35 60.40 1,555,055 93,527,370 60.144 45.03 44.99 45.11 44.51 45.29 2,073,644 45.103 -0.58%
2023-06-29 0 60.40 60.25 60.40 58.80 62.60 4,922,834 298,565,659 60.649 45.29 45.18 45.29 44.09 46.94 6,564,531 45.482 4.41%
2023-06-28 0 57.85 57.70 57.85 55.80 59.35 3,075,452 178,624,334 58.081 43.38 43.27 43.38 41.85 44.51 4,101,073 43.556 3.67%
2023-06-27 0 55.80 55.70 55.80 53.85 56.05 1,956,780 108,363,945 55.379 41.85 41.77 41.85 40.38 42.03 2,609,339 41.529 4.01%
2023-06-26 0 53.65 53.65 53.70 52.45 53.90 955,311 51,039,722 53.427 40.23 40.23 40.27 39.33 40.42 1,273,894 40.066 2.48%
2023-06-23 0 52.35 52.35 52.40 52.30 53.55 1,635,422 86,173,769 52.692 39.26 39.26 39.30 39.22 40.16 2,180,813 39.515 -1.87%
2023-06-21 0 53.35 53.35 53.50 51.60 53.55 1,560,719 82,649,415 52.956 40.01 40.01 40.12 38.70 40.16 2,081,197 39.712 0.95%
2023-06-20 0 52.85 52.75 52.85 52.60 53.55 970,113 51,317,738 52.899 39.63 39.56 39.63 39.45 40.16 1,293,632 39.669 -0.56%
2023-06-19 0 53.15 52.95 53.15 52.15 54.15 1,503,921 80,080,515 53.248 39.86 39.71 39.86 39.11 40.61 2,005,458 39.931 -2.03%
2023-06-16 0 54.25 54.20 54.25 53.65 54.65 2,108,514 114,369,884 54.242 40.68 40.65 40.68 40.23 40.98 2,811,674 40.677 1.02%
2023-06-15 0 53.70 53.65 53.70 53.25 54.60 1,235,867 66,553,218 53.851 40.27 40.23 40.27 39.93 40.95 1,648,012 40.384 0.28%
2023-06-14 0 53.55 53.50 53.55 53.35 54.65 1,439,177 77,494,066 53.846 40.16 40.12 40.16 40.01 40.98 1,919,123 40.380 -1.47%
2023-06-13 0 54.35 54.30 54.35 53.95 54.80 797,037 43,325,676 54.358 40.76 40.72 40.76 40.46 41.10 1,062,838 40.764 0.83%
2023-06-12 0 53.90 53.85 53.95 53.45 54.55 251,568 13,565,794 53.925 40.42 40.38 40.46 40.08 40.91 335,462 40.439 -0.19%
2023-06-09 0 54.00 54.00 54.05 53.50 54.90 816,592 44,121,577 54.031 40.50 40.50 40.53 40.12 41.17 1,088,914 40.519 -0.64%
2023-06-08 0 54.35 54.30 54.35 53.70 54.65 800,429 43,322,584 54.124 40.76 40.72 40.76 40.27 40.98 1,067,361 40.588 0.09%
2023-06-07 0 54.30 54.30 54.40 54.25 55.85 871,956 47,630,264 54.625 40.72 40.72 40.80 40.68 41.88 1,162,741 40.964 -1.45%
2023-06-06 0 55.10 54.95 55.10 54.55 55.85 1,109,063 61,170,857 55.155 41.32 41.21 41.32 40.91 41.88 1,478,920 41.362 -0.18%
2023-06-05 0 55.20 55.00 55.20 53.75 55.30 1,147,727 63,077,473 54.959 41.40 41.25 41.40 40.31 41.47 1,530,478 41.214 2.22%
2023-06-02 0 54.00 53.95 54.00 52.45 54.20 1,709,801 91,661,093 53.609 40.50 40.46 40.50 39.33 40.65 2,279,996 40.202 3.45%
2023-06-01 0 52.20 52.20 52.25 51.00 52.35 2,599,983 135,269,431 52.027 39.15 39.15 39.18 38.25 39.26 3,467,042 39.016 -0.19%
2023-05-31 0 52.30 52.25 52.30 50.85 53.00 5,884,396 306,488,691 52.085 39.22 39.18 39.22 38.13 39.75 7,846,761 39.059 -1.23%
2023-05-30 0 52.95 52.95 53.05 52.05 54.25 1,064,290 56,188,452 52.794 39.71 39.71 39.78 39.03 40.68 1,419,216 39.591 -1.49%
2023-05-29 0 53.75 53.70 53.75 53.25 54.70 805,740 43,369,544 53.826 40.31 40.27 40.31 39.93 41.02 1,074,443 40.365 0.94%
2023-05-25 0 53.25 53.25 53.30 53.00 53.95 1,841,874 98,461,510 53.457 39.93 39.93 39.97 39.75 40.46 2,456,114 40.088 -1.30%
2023-05-24 0 53.95 53.95 54.00 53.55 55.10 1,659,479 89,975,839 54.219 40.46 40.46 40.50 40.16 41.32 2,212,892 40.660 -2.18%
2023-05-23 0 55.15 55.15 55.20 55.00 56.80 834,257 46,430,996 55.656 41.36 41.36 41.40 41.25 42.60 1,112,470 41.737 -2.30%
2023-05-22 0 56.45 56.40 56.45 55.60 56.70 842,573 47,386,417 56.240 42.33 42.30 42.33 41.70 42.52 1,123,560 42.175 -0.18%
2023-05-19 0 56.55 56.50 56.55 55.45 57.00 1,044,100 59,025,486 56.532 42.41 42.37 42.41 41.58 42.75 1,392,293 42.394 1.16%
2023-05-18 0 55.90 55.80 55.90 55.25 56.90 1,248,028 69,771,515 55.905 41.92 41.85 41.92 41.43 42.67 1,664,228 41.924 -0.18%
2023-05-17 0 56.00 55.90 56.00 55.85 57.70 1,441,524 81,374,320 56.450 42.00 41.92 42.00 41.88 43.27 1,922,252 42.333 -2.95%
2023-05-16 0 57.70 57.70 57.75 57.50 58.60 1,187,951 68,815,985 57.928 43.27 43.27 43.31 43.12 43.94 1,584,116 43.441 -0.43%
2023-05-15 0 57.95 57.95 58.00 57.50 58.75 838,807 48,637,322 57.984 43.46 43.46 43.50 43.12 44.06 1,118,538 43.483 -0.52%
2023-05-12 0 58.25 58.20 58.25 57.70 59.15 1,382,700 80,509,068 58.226 43.68 43.64 43.68 43.27 44.36 1,843,811 43.664 -1.35%
2023-05-11 0 59.05 59.05 59.10 58.80 60.75 759,620 45,104,447 59.378 44.28 44.28 44.32 44.09 45.56 1,012,943 44.528 -1.58%
2023-05-10 0 60.00 59.95 60.00 59.70 60.70 1,334,356 80,183,472 60.092 44.99 44.96 44.99 44.77 45.52 1,779,345 45.063 -0.33%
2023-05-09 0 60.20 60.15 60.20 59.90 61.95 1,467,781 88,877,624 60.552 45.14 45.11 45.14 44.92 46.46 1,957,266 45.409 -2.67%
2023-05-08 0 61.85 61.70 61.85 61.10 62.40 1,018,307 62,885,457 61.755 46.38 46.27 46.38 45.82 46.79 1,357,898 46.311 0.65%
2023-05-05 0 61.45 61.35 61.50 60.80 61.90 625,575 38,425,915 61.425 46.08 46.01 46.12 45.59 46.42 834,196 46.063 -0.41%
2023-05-04 0 61.70 61.60 61.70 60.05 61.95 872,183 53,646,875 61.509 46.27 46.19 46.27 45.03 46.46 1,163,044 46.126 1.90%
2023-05-03 0 60.55 60.50 60.55 59.95 61.25 826,291 49,916,123 60.410 45.41 45.37 45.41 44.96 45.93 1,101,848 45.302 -0.08%
2023-05-02 0 60.60 60.45 60.60 58.80 61.95 599,971 36,425,864 60.713 45.44 45.33 45.44 44.09 46.46 800,053 45.529 -2.42%
2023-04-28 0 62.10 62.05 62.10 61.70 63.20 1,850,101 115,011,893 62.165 46.57 46.53 46.57 46.27 47.39 2,467,084 46.619 0.40%
2023-04-27 0 61.85 61.75 61.85 60.00 62.00 1,355,568 83,316,029 61.462 46.38 46.31 46.38 44.99 46.49 1,807,631 46.091 2.32%
2023-04-26 0 60.45 60.40 60.45 57.55 60.50 2,018,005 120,918,187 59.920 45.33 45.29 45.33 43.16 45.37 2,690,982 44.935 5.04%
2023-04-25 0 57.55 57.50 57.55 57.55 59.40 1,633,169 94,407,313 57.806 43.16 43.12 43.16 43.16 44.54 2,177,808 43.350 -1.20%
2023-04-24 0 58.25 58.20 58.25 57.90 58.80 1,068,978 62,229,746 58.214 43.68 43.64 43.68 43.42 44.09 1,425,467 43.656 -0.43%
2023-04-21 0 58.50 58.50 58.55 58.20 59.20 940,018 55,141,992 58.661 43.87 43.87 43.91 43.64 44.39 1,253,501 43.990 0.09%
2023-04-20 0 58.45 58.45 58.50 58.10 58.65 1,164,800 68,026,889 58.402 43.83 43.83 43.87 43.57 43.98 1,553,245 43.797 0.34%
2023-04-19 0 58.25 58.25 58.35 58.20 58.95 948,690 55,436,263 58.435 43.68 43.68 43.76 43.64 44.21 1,265,065 43.821 -0.94%
2023-04-18 0 58.80 58.65 58.80 58.30 59.25 929,372 54,577,803 58.725 44.09 43.98 44.09 43.72 44.43 1,239,305 44.039 0.34%
2023-04-17 0 58.60 58.45 58.60 57.50 58.60 1,378,946 80,188,612 58.152 43.94 43.83 43.94 43.12 43.94 1,838,806 43.609 0.69%
2023-04-14 0 58.20 58.15 58.25 57.85 58.75 795,862 46,341,144 58.228 43.64 43.61 43.68 43.38 44.06 1,061,271 43.666 0.00%
2023-04-13 0 58.20 58.20 58.25 57.60 58.90 1,040,046 60,565,952 58.234 43.64 43.64 43.68 43.20 44.17 1,386,887 43.670 -0.43%
2023-04-12 0 58.45 58.40 58.45 57.95 59.10 1,174,302 68,532,617 58.360 43.83 43.79 43.83 43.46 44.32 1,565,916 43.765 0.52%
2023-04-11 0 60.00 59.95 60.00 59.50 60.60 2,446,183 146,573,950 59.919 43.61 43.57 43.61 43.24 44.04 3,365,728 43.549 0.42%
2023-04-06 0 59.75 59.65 59.75 59.15 60.10 2,516,477 150,000,322 59.607 43.43 43.35 43.43 42.99 43.68 3,462,446 43.322 -1.32%
2023-04-04 0 60.55 60.45 60.55 60.05 61.20 1,214,236 73,440,505 60.483 44.01 43.93 44.01 43.64 44.48 1,670,680 43.958 1.17%
2023-04-03 0 59.85 59.80 59.85 59.50 60.80 873,736 52,376,357 59.945 43.50 43.46 43.50 43.24 44.19 1,202,182 43.568 -0.75%
2023-03-31 0 60.30 60.25 60.30 60.00 61.25 1,246,674 75,280,251 60.385 43.83 43.79 43.83 43.61 44.52 1,715,311 43.887 0.00%
2023-03-30 0 60.30 60.30 60.35 59.65 60.80 1,186,181 71,551,661 60.321 43.83 43.83 43.86 43.35 44.19 1,632,078 43.841 0.84%
2023-03-29 0 59.80 59.80 59.85 59.05 60.40 1,260,454 75,106,116 59.587 43.46 43.46 43.50 42.92 43.90 1,734,271 43.307 -0.83%
2023-03-28 0 60.30 60.05 60.30 59.70 60.70 1,121,744 67,505,414 60.179 43.83 43.64 43.83 43.39 44.12 1,543,419 43.738 0.84%
2023-03-27 0 59.80 59.80 59.90 59.35 60.45 1,336,024 79,910,917 59.812 43.46 43.46 43.53 43.14 43.93 1,838,249 43.471 0.34%
2023-03-24 0 59.60 59.55 59.60 59.50 60.25 1,646,983 98,501,133 59.807 43.32 43.28 43.32 43.24 43.79 2,266,101 43.467 -1.00%
2023-03-23 0 60.20 60.15 60.20 60.00 61.80 1,382,001 83,345,976 60.308 43.75 43.72 43.75 43.61 44.92 1,901,509 43.831 -2.27%
2023-03-22 0 61.60 61.55 61.60 60.65 62.20 1,393,426 85,842,216 61.605 44.77 44.73 44.77 44.08 45.21 1,917,229 44.774 1.32%
2023-03-21 0 60.80 60.80 60.85 59.40 61.40 1,182,224 71,889,979 60.809 44.19 44.19 44.23 43.17 44.63 1,626,634 44.196 1.25%
2023-03-20 0 60.05 60.05 60.15 59.80 63.00 3,094,916 187,647,742 60.631 43.64 43.64 43.72 43.46 45.79 4,258,326 44.066 -0.83%
2023-03-17 0 60.55 60.55 60.90 59.45 61.20 12,442,597 753,676,410 60.572 44.01 44.01 44.26 43.21 44.48 17,119,895 44.023 1.25%
2023-03-16 0 59.80 59.75 59.80 59.65 60.95 3,572,554 214,900,127 60.153 43.46 43.43 43.46 43.35 44.30 4,915,513 43.719 -1.24%
2023-03-15 0 60.55 60.50 60.55 59.25 61.20 2,697,359 163,708,856 60.692 44.01 43.97 44.01 43.06 44.48 3,711,324 44.111 2.71%
2023-03-14 0 58.95 58.95 59.00 58.25 60.00 2,742,675 162,276,478 59.167 42.84 42.84 42.88 42.34 43.61 3,773,674 43.002 0.08%
2023-03-13 0 58.90 58.90 58.95 58.05 59.80 4,532,314 266,582,830 58.818 42.81 42.81 42.84 42.19 43.46 6,236,057 42.749 -1.67%
2023-03-10 0 59.90 59.85 59.90 58.85 62.75 4,413,818 264,287,060 59.877 43.53 43.50 43.53 42.77 45.61 6,073,017 43.518 -5.52%
2023-03-09 0 63.40 63.40 63.45 63.05 66.30 1,938,683 125,440,433 64.704 46.08 46.08 46.11 45.82 48.19 2,667,454 47.026 -2.98%
2023-03-08 0 65.35 65.20 65.35 65.00 66.25 1,558,321 102,261,231 65.623 47.50 47.39 47.50 47.24 48.15 2,144,110 47.694 -2.17%
2023-03-07 0 66.80 66.55 66.80 64.20 66.85 2,137,890 141,823,324 66.338 48.55 48.37 48.55 46.66 48.59 2,941,545 48.214 0.83%
2023-03-06 0 66.25 66.25 66.30 65.80 67.45 1,364,486 90,780,806 66.531 48.15 48.15 48.19 47.82 49.02 1,877,410 48.354 0.38%
2023-03-03 0 66.00 66.00 66.05 65.15 67.10 2,560,824 169,079,412 66.025 47.97 47.97 48.00 47.35 48.77 3,523,464 47.987 0.84%
2023-03-02 0 65.45 65.15 65.45 63.40 65.85 2,271,800 147,777,762 65.049 47.57 47.35 47.57 46.08 47.86 3,125,793 47.277 2.99%
2023-03-01 0 63.55 63.50 63.55 62.55 64.20 2,011,487 127,894,290 63.582 46.19 46.15 46.19 45.46 46.66 2,767,625 46.211 -0.70%
2023-02-28 0 64.00 64.00 64.05 63.05 66.05 4,497,347 288,493,773 64.148 46.51 46.51 46.55 45.82 48.00 6,187,945 46.622 -2.14%
2023-02-27 0 65.40 65.40 65.45 63.85 65.75 644,913 42,010,962 65.142 47.53 47.53 47.57 46.41 47.79 887,342 47.345 1.16%
2023-02-24 0 64.65 64.50 64.65 64.40 65.60 837,177 54,189,572 64.729 46.99 46.88 46.99 46.81 47.68 1,151,880 47.044 -1.45%
2023-02-23 0 65.60 65.50 65.60 64.25 66.75 799,709 52,403,359 65.528 47.68 47.60 47.68 46.70 48.51 1,100,328 47.625 -2.24%
2023-02-22 0 67.10 66.95 67.10 65.80 67.50 890,718 59,607,799 66.921 48.77 48.66 48.77 47.82 49.06 1,225,548 48.638 0.75%
2023-02-21 0 66.60 66.35 66.60 65.90 67.50 795,365 52,914,096 66.528 48.40 48.22 48.40 47.90 49.06 1,094,351 48.352 -0.30%
2023-02-20 0 66.80 66.60 66.80 65.65 67.00 633,050 42,141,652 66.569 48.55 48.40 48.55 47.71 48.70 871,020 48.382 1.14%
2023-02-17 0 66.05 66.00 66.05 65.10 66.10 765,431 50,312,678 65.731 48.00 47.97 48.00 47.31 48.04 1,053,164 47.773 0.61%
2023-02-16 0 65.65 65.55 65.65 65.05 66.70 850,596 55,856,737 65.668 47.71 47.64 47.71 47.28 48.48 1,170,344 47.727 0.38%
2023-02-15 0 65.40 65.35 65.40 64.55 66.50 922,572 60,233,027 65.288 47.53 47.50 47.53 46.91 48.33 1,269,376 47.451 -1.73%
2023-02-14 0 66.55 66.50 66.55 65.55 66.95 918,694 61,079,672 66.485 48.37 48.33 48.37 47.64 48.66 1,264,040 48.321 0.53%
2023-02-13 0 66.20 65.90 66.20 65.15 66.90 665,650 43,857,345 65.886 48.11 47.90 48.11 47.35 48.62 915,875 47.886 -1.05%
2023-02-10 0 66.90 66.80 66.90 66.05 66.95 1,136,295 75,529,382 66.470 48.62 48.55 48.62 48.00 48.66 1,563,440 48.310 1.06%
2023-02-09 0 66.20 66.15 66.20 65.00 66.55 1,771,493 117,197,403 66.157 48.11 48.08 48.11 47.24 48.37 2,437,415 48.083 -0.23%
2023-02-08 0 66.35 66.30 66.35 64.55 66.65 2,490,817 163,947,900 65.821 48.22 48.19 48.22 46.91 48.44 3,427,140 47.838 2.87%
2023-02-07 0 64.50 64.45 64.50 64.25 65.65 1,874,603 121,552,855 64.842 46.88 46.84 46.88 46.70 47.71 2,579,285 47.127 -1.00%
2023-02-06 0 65.15 65.10 65.15 63.90 65.90 1,923,434 124,669,236 64.816 47.35 47.31 47.35 46.44 47.90 2,646,472 47.108 -1.14%
2023-02-03 0 65.90 65.85 65.90 65.05 67.90 3,179,022 210,652,670 66.263 47.90 47.86 47.90 47.28 49.35 4,374,049 48.160 -2.87%
2023-02-02 0 67.85 67.80 67.85 67.10 71.45 2,329,996 160,632,820 68.941 49.31 49.28 49.31 48.77 51.93 3,205,865 50.106 -4.44%
2023-02-01 0 71.00 70.95 71.00 70.75 72.20 951,617 67,718,556 71.162 51.60 51.57 51.60 51.42 52.47 1,309,339 51.720 -1.11%
2023-01-31 0 71.80 71.55 71.80 70.80 72.35 2,953,863 211,661,799 71.656 52.18 52.00 52.18 51.46 52.58 4,064,250 52.079 0.56%
2023-01-30 0 71.40 71.40 71.50 71.05 72.60 2,204,464 157,481,062 71.437 51.89 51.89 51.97 51.64 52.77 3,033,144 51.920 -0.83%
2023-01-27 0 72.00 72.00 72.05 71.35 72.50 1,093,723 78,710,540 71.966 52.33 52.33 52.37 51.86 52.69 1,504,865 52.304 0.00%
2023-01-26 0 72.00 72.00 72.05 71.20 72.90 2,700,123 193,969,778 71.837 52.33 52.33 52.37 51.75 52.98 3,715,127 52.211 -0.28%
2023-01-20 0 72.20 71.90 72.20 70.20 72.30 1,620,928 116,343,787 71.776 52.47 52.26 52.47 51.02 52.55 2,230,251 52.166 1.98%
2023-01-19 0 70.80 70.55 70.80 69.50 70.80 1,012,193 71,262,839 70.404 51.46 51.28 51.46 50.51 51.46 1,392,687 51.169 0.93%
2023-01-18 0 70.15 70.10 70.15 69.70 70.40 1,274,719 89,278,213 70.038 50.98 50.95 50.98 50.66 51.17 1,753,899 50.903 -0.43%
2023-01-17 0 70.45 70.40 70.45 68.65 70.70 2,082,230 146,154,042 70.191 51.20 51.17 51.20 49.89 51.38 2,864,961 51.014 1.15%
2023-01-16 0 69.65 69.50 69.65 67.50 69.90 1,283,535 88,661,137 69.076 50.62 50.51 50.62 49.06 50.80 1,766,029 50.204 1.98%
2023-01-13 0 68.30 68.15 68.30 67.40 69.15 914,218 62,406,693 68.262 49.64 49.53 49.64 48.99 50.26 1,257,882 49.613 0.22%
2023-01-12 0 68.15 67.95 68.15 66.55 68.70 1,912,464 129,705,179 67.821 49.53 49.39 49.53 48.37 49.93 2,631,379 49.292 1.11%
2023-01-11 0 67.40 67.25 67.40 67.05 68.75 1,947,712 131,819,054 67.679 48.99 48.88 48.99 48.73 49.97 2,679,877 49.188 0.22%
2023-01-10 0 67.25 67.15 67.25 65.50 67.50 1,509,720 101,109,724 66.973 48.88 48.80 48.88 47.60 49.06 2,077,239 48.675 1.51%
2023-01-09 0 66.25 66.20 66.30 65.75 67.20 742,950 49,385,728 66.472 48.15 48.11 48.19 47.79 48.84 1,022,232 48.312 0.30%
2023-01-06 0 66.05 66.00 66.05 65.35 66.80 1,253,859 82,630,543 65.901 48.00 47.97 48.00 47.50 48.55 1,725,197 47.896 -0.23%
2023-01-05 0 66.20 66.20 66.25 65.50 67.90 1,705,811 112,912,800 66.193 48.11 48.11 48.15 47.60 49.35 2,347,043 48.109 -0.97%
2023-01-04 0 66.85 66.85 66.90 65.85 68.35 2,192,806 146,378,166 66.754 48.59 48.59 48.62 47.86 49.68 3,017,104 48.516 0.22%
2023-01-03 0 66.70 66.70 66.75 66.40 68.60 1,107,954 74,094,813 66.875 48.48 48.48 48.51 48.26 49.86 1,524,445 48.604 -2.91%
2022-12-30 0 68.70 68.40 68.70 66.85 68.75 1,059,690 72,274,929 68.204 49.93 49.71 49.93 48.59 49.97 1,458,038 49.570 1.18%
2022-12-29 0 67.90 67.85 67.90 67.65 69.25 617,434 42,139,411 68.249 49.35 49.31 49.35 49.17 50.33 849,534 49.603 -2.51%
2022-12-28 0 69.65 69.60 69.65 68.35 70.40 1,605,061 111,806,588 69.659 50.62 50.58 50.62 49.68 51.17 2,208,420 50.627 1.83%
2022-12-23 0 68.40 68.30 68.40 67.50 68.75 910,921 62,153,715 68.232 49.71 49.64 49.71 49.06 49.97 1,253,345 49.590 0.29%
2022-12-22 0 68.20 68.20 68.25 66.95 69.00 1,364,409 93,151,608 68.272 49.57 49.57 49.60 48.66 50.15 1,877,304 49.620 2.94%
2022-12-21 0 66.25 66.20 66.25 65.35 66.85 823,314 54,377,314 66.047 48.15 48.11 48.15 47.50 48.59 1,132,806 48.002 -0.15%
2022-12-20 0 66.35 66.30 66.35 64.05 66.55 1,822,306 119,841,453 65.764 48.22 48.19 48.22 46.55 48.37 2,507,329 47.796 1.30%
2022-12-19 0 65.50 65.45 65.50 64.50 65.85 1,275,050 83,219,456 65.268 47.60 47.57 47.60 46.88 47.86 1,754,354 47.436 -0.46%
2022-12-16 0 65.80 65.80 65.90 65.10 66.40 4,973,526 327,249,093 65.798 47.82 47.82 47.90 47.31 48.26 6,843,125 47.822 -0.45%
2022-12-15 0 66.10 66.10 66.20 65.25 66.65 1,022,156 67,481,274 66.019 48.04 48.04 48.11 47.42 48.44 1,406,395 47.982 -1.49%
2022-12-14 0 67.10 67.10 67.15 66.30 68.00 2,139,426 143,514,651 67.081 48.77 48.77 48.80 48.19 49.42 2,943,658 48.754 -0.45%
2022-12-13 0 67.40 67.35 67.40 63.80 67.70 3,600,907 239,458,353 66.499 48.99 48.95 48.99 46.37 49.20 4,954,524 48.331 5.31%
2022-12-12 0 64.00 63.95 64.00 62.85 64.50 2,465,000 157,717,387 63.983 46.51 46.48 46.51 45.68 46.88 3,391,619 46.502 -0.31%
2022-12-09 0 64.20 64.20 64.25 60.90 64.45 3,129,489 198,072,540 63.292 46.66 46.66 46.70 44.26 46.84 4,305,896 46.000 5.25%
2022-12-08 0 61.00 60.90 61.00 59.80 61.00 3,270,262 197,916,307 60.520 44.33 44.26 44.33 43.46 44.33 4,499,587 43.985 2.09%
2022-12-07 0 59.75 59.70 59.75 59.55 60.85 2,848,857 171,047,982 60.041 43.43 43.39 43.43 43.28 44.23 3,919,771 43.637 -1.65%
2022-12-06 0 60.75 60.70 60.75 59.30 60.75 2,485,583 149,540,798 60.163 44.15 44.12 44.15 43.10 44.15 3,419,939 43.726 1.25%
2022-12-05 0 60.00 59.95 60.00 59.65 60.45 2,589,480 155,326,902 59.984 43.61 43.57 43.61 43.35 43.93 3,562,892 43.596 0.33%
2022-12-02 0 59.80 59.75 59.80 59.35 60.70 1,927,783 115,407,486 59.865 43.46 43.43 43.46 43.14 44.12 2,652,456 43.510 -2.29%
2022-12-01 0 61.20 61.10 61.20 60.90 61.80 1,772,388 108,601,656 61.274 44.48 44.41 44.48 44.26 44.92 2,438,647 44.534 0.25%
2022-11-30 0 61.05 61.05 61.10 59.70 61.05 4,636,228 281,727,604 60.767 44.37 44.37 44.41 43.39 44.37 6,379,033 44.165 1.41%
2022-11-29 0 60.20 60.15 60.20 59.35 60.50 1,636,705 98,127,020 59.954 43.75 43.72 43.75 43.14 43.97 2,251,959 43.574 1.43%
2022-11-28 0 59.35 59.35 59.40 57.00 59.35 1,194,454 70,145,752 58.726 43.14 43.14 43.17 41.43 43.14 1,643,461 42.682 -0.67%
2022-11-25 0 59.75 59.65 59.75 58.40 60.10 948,990 56,462,372 59.497 43.43 43.35 43.43 42.44 43.68 1,305,725 43.242 -0.42%
2022-11-24 0 60.00 59.95 60.00 59.65 60.45 904,154 54,177,624 59.921 43.61 43.57 43.61 43.35 43.93 1,244,035 43.550 0.17%
2022-11-23 0 59.90 59.75 59.90 59.40 60.30 1,193,709 71,290,256 59.722 43.53 43.43 43.53 43.17 43.83 1,642,436 43.405 -0.91%
2022-11-22 0 60.45 60.40 60.45 59.85 60.90 1,576,048 94,896,119 60.211 43.93 43.90 43.93 43.50 44.26 2,168,500 43.761 0.08%
2022-11-21 0 60.40 60.15 60.40 59.05 60.70 1,615,682 97,273,240 60.206 43.90 43.72 43.90 42.92 44.12 2,223,033 43.757 -0.58%
2022-11-18 0 60.75 60.50 60.75 59.95 60.90 1,610,471 97,407,645 60.484 44.15 43.97 44.15 43.57 44.26 2,215,863 43.959 1.08%
2022-11-17 0 60.10 60.10 60.15 59.75 60.50 2,565,476 154,435,542 60.198 43.68 43.68 43.72 43.43 43.97 3,529,864 43.751 -1.31%
2022-11-16 0 60.90 60.80 60.90 59.85 61.00 1,832,655 111,058,149 60.600 44.26 44.19 44.26 43.50 44.33 2,521,569 44.043 0.25%
2022-11-15 0 60.75 60.65 60.75 59.85 61.00 2,620,612 158,046,844 60.309 44.15 44.08 44.15 43.50 44.33 3,605,727 43.832 2.19%
2022-11-14 0 59.45 59.40 59.50 58.90 61.00 3,966,996 236,575,393 59.636 43.21 43.17 43.24 42.81 44.33 5,458,230 43.343 0.59%
2022-11-11 0 59.10 59.05 59.10 56.95 59.80 3,440,116 201,636,713 58.613 42.95 42.92 42.95 41.39 43.46 4,733,291 42.600 5.63%
2022-11-10 0 55.95 55.85 55.95 54.65 56.25 1,274,152 70,947,171 55.682 40.66 40.59 40.66 39.72 40.88 1,753,119 40.469 -0.18%
2022-11-09 0 56.05 55.80 56.05 54.00 57.20 1,921,171 107,401,033 55.904 40.74 40.55 40.74 39.25 41.57 2,643,359 40.631 0.09%
2022-11-08 0 56.00 55.95 56.00 55.65 56.50 1,326,477 74,280,782 55.999 40.70 40.66 40.70 40.45 41.06 1,825,113 40.699 -0.18%
2022-11-07 0 56.10 56.05 56.10 54.85 56.75 1,741,417 97,482,676 55.979 40.77 40.74 40.77 39.86 41.25 2,396,033 40.685 2.19%
2022-11-04 0 54.90 54.85 54.90 53.00 55.30 2,940,154 160,544,421 54.604 39.90 39.86 39.90 38.52 40.19 4,045,388 39.686 3.29%
2022-11-03 0 53.15 53.10 53.15 52.85 54.75 1,793,886 96,373,231 53.723 38.63 38.59 38.63 38.41 39.79 2,468,226 39.046 -2.12%
2022-11-02 0 54.30 54.30 54.55 53.15 54.90 3,034,028 164,309,963 54.156 39.46 39.46 39.65 38.63 39.90 4,174,550 39.360 0.84%
2022-11-01 0 53.85 53.60 53.85 51.75 54.10 2,357,032 124,670,570 52.893 39.14 38.96 39.14 37.61 39.32 3,243,064 38.442 3.66%
2022-10-31 0 51.95 51.95 52.00 50.45 52.55 2,782,223 144,557,237 51.957 37.76 37.76 37.79 36.67 38.19 3,828,089 37.762 -1.14%
2022-10-28 0 52.55 52.50 52.55 51.90 53.75 2,655,918 139,695,328 52.598 38.19 38.16 38.19 37.72 39.07 3,654,305 38.228 -0.94%
2022-10-27 0 53.05 53.05 53.10 52.45 54.00 3,971,553 211,295,595 53.202 38.56 38.56 38.59 38.12 39.25 5,464,500 38.667 -0.09%
2022-10-26 0 53.10 53.10 53.15 52.05 54.50 2,959,648 157,339,340 53.162 38.59 38.59 38.63 37.83 39.61 4,072,210 38.637 -2.75%
2022-10-25 0 54.60 54.60 54.70 54.25 55.95 2,290,225 125,595,490 54.840 39.68 39.68 39.76 39.43 40.66 3,151,144 39.857 -2.41%
2022-10-24 0 55.95 55.65 55.95 53.50 57.80 2,893,261 160,166,927 55.359 40.66 40.45 40.66 38.88 42.01 3,980,867 40.234 -3.28%
2022-10-21 0 57.85 57.65 57.85 56.30 58.50 1,514,231 87,806,991 57.988 42.04 41.90 42.04 40.92 42.52 2,083,446 42.145 -0.77%
2022-10-20 0 58.30 57.75 58.30 56.50 58.30 3,095,032 178,410,197 57.644 42.37 41.97 42.37 41.06 42.37 4,258,486 41.895 2.10%
2022-10-19 0 57.10 56.80 57.10 56.60 58.80 3,944,445 227,175,683 57.594 41.50 41.28 41.50 41.14 42.74 5,427,202 41.859 0.26%
2022-10-18 0 56.95 56.90 56.95 56.00 57.00 1,922,292 109,036,582 56.722 41.39 41.35 41.39 40.70 41.43 2,644,901 41.225 2.71%
2022-10-17 0 55.45 55.40 55.45 53.80 55.90 2,636,931 144,947,592 54.968 40.30 40.26 40.30 39.10 40.63 3,628,180 39.950 0.18%
2022-10-14 0 55.35 55.35 55.40 54.70 58.00 2,619,533 146,984,478 56.111 40.23 40.23 40.26 39.76 42.15 3,604,242 40.781 -3.74%
2022-10-13 0 57.50 57.45 57.50 56.80 58.00 2,409,725 138,356,248 57.416 41.79 41.75 41.79 41.28 42.15 3,315,565 41.729 -0.52%
2022-10-12 0 57.80 57.65 57.80 57.00 58.45 3,319,061 191,701,650 57.758 42.01 41.90 42.01 41.43 42.48 4,566,730 41.978 -0.34%
2022-10-11 0 58.00 57.95 58.00 57.35 58.95 2,481,186 144,306,653 58.160 42.15 42.12 42.15 41.68 42.84 3,413,889 42.270 0.43%
2022-10-10 0 57.75 57.75 57.80 57.60 58.75 1,109,682 64,355,027 57.994 41.97 41.97 42.01 41.86 42.70 1,526,823 42.150 -1.70%
2022-10-07 0 58.75 58.40 58.75 58.25 59.05 1,301,199 76,184,458 58.549 42.70 42.44 42.70 42.34 42.92 1,790,333 42.553 -1.01%
2022-10-06 0 59.35 59.35 59.40 58.20 59.85 2,215,025 131,349,985 59.300 43.14 43.14 43.17 42.30 43.50 3,047,675 43.098 1.37%
2022-10-05 0 58.55 58.50 58.55 58.30 60.10 2,975,317 175,090,230 58.848 42.55 42.52 42.55 42.37 43.68 4,093,769 42.770 0.09%
2022-10-03 0 58.50 58.35 58.50 57.85 59.00 2,288,146 133,859,161 58.501 42.52 42.41 42.52 42.04 42.88 3,148,283 42.518 -0.43%
2022-09-30 0 58.75 58.70 58.75 57.50 59.40 2,774,225 162,121,730 58.439 42.70 42.66 42.70 41.79 43.17 3,817,084 42.473 1.12%
2022-09-29 0 58.10 58.05 58.10 57.70 59.00 3,166,860 184,674,583 58.315 42.23 42.19 42.23 41.94 42.88 4,357,315 42.383 0.26%
2022-09-28 0 57.95 57.90 57.95 57.65 60.80 3,272,684 191,036,466 58.373 42.12 42.08 42.12 41.90 44.19 4,502,919 42.425 -3.34%
2022-09-27 0 59.95 59.90 59.95 57.55 60.25 3,558,732 209,903,790 58.983 43.57 43.53 43.57 41.83 43.79 4,896,495 42.868 1.61%
2022-09-26 0 59.00 58.55 59.00 57.90 60.10 5,739,278 337,344,967 58.778 42.88 42.55 42.88 42.08 43.68 7,896,731 42.720 -0.67%
2022-09-23 0 59.40 59.35 59.40 58.65 60.00 2,639,307 156,716,968 59.378 43.17 43.14 43.17 42.63 43.61 3,631,449 43.155 -0.25%
2022-09-22 0 59.55 59.50 59.55 57.90 59.90 5,333,523 316,932,625 59.423 43.28 43.24 43.28 42.08 43.53 7,338,448 43.188 -0.33%
2022-09-21 0 59.75 59.60 59.75 58.60 61.30 4,180,540 249,505,973 59.683 43.43 43.32 43.43 42.59 44.55 5,752,047 43.377 1.10%
2022-09-20 0 59.10 59.00 59.10 56.25 59.15 3,887,953 226,086,922 58.151 42.95 42.88 42.95 40.88 42.99 5,349,474 42.263 5.72%
2022-09-19 0 55.90 55.90 55.95 55.15 56.25 1,716,960 95,820,622 55.808 40.63 40.63 40.66 40.08 40.88 2,362,383 40.561 1.18%
2022-09-16 0 55.25 55.20 55.25 54.25 55.30 2,414,340 132,850,542 55.026 40.16 40.12 40.16 39.43 40.19 3,321,915 39.992 0.36%
2022-09-15 0 55.05 55.05 55.10 54.80 55.80 1,057,619 58,334,570 55.157 40.01 40.01 40.05 39.83 40.55 1,455,189 40.087 -0.09%
2022-09-14 0 55.10 55.10 55.20 55.10 55.90 1,894,387 104,917,259 55.383 40.05 40.05 40.12 40.05 40.63 2,606,506 40.252 -2.65%
2022-09-13 0 56.60 56.30 56.60 55.45 57.55 4,336,566 244,731,898 56.434 41.14 40.92 41.14 40.30 41.83 5,966,725 41.016 2.44%
2022-09-09 0 55.25 55.20 55.25 54.70 55.75 1,837,431 101,548,709 55.267 40.16 40.12 40.16 39.76 40.52 2,528,140 40.167 2.03%
2022-09-08 0 54.15 54.10 54.15 53.55 54.70 2,599,275 140,660,402 54.115 39.36 39.32 39.36 38.92 39.76 3,576,369 39.331 0.37%
2022-09-07 0 53.95 53.70 53.95 53.20 54.10 2,551,194 137,093,800 53.737 39.21 39.03 39.21 38.67 39.32 3,510,214 39.056 0.19%
2022-09-06 0 55.00 55.00 55.05 54.70 55.80 2,469,659 136,529,967 55.283 39.14 39.14 39.17 38.92 39.71 3,470,596 39.339 0.36%
2022-09-05 0 54.80 54.75 54.80 54.05 55.15 1,607,535 87,919,349 54.692 39.00 38.96 39.00 38.46 39.24 2,259,059 38.919 0.00%
2022-09-02 0 54.80 54.80 54.85 53.85 55.20 2,705,966 147,934,069 54.670 39.00 39.00 39.03 38.32 39.28 3,802,677 38.903 0.18%
2022-09-01 0 54.70 54.65 54.70 54.05 55.10 1,644,220 90,104,211 54.801 38.92 38.89 38.92 38.46 39.21 2,310,612 38.996 0.64%
2022-08-31 0 54.35 54.35 54.40 54.10 55.35 4,381,229 238,994,766 54.550 38.68 38.68 38.71 38.50 39.39 6,156,913 38.817 -2.16%
2022-08-30 0 55.55 55.30 55.55 54.90 56.00 1,274,543 70,580,004 55.377 39.53 39.35 39.53 39.07 39.85 1,791,107 39.406 0.18%
2022-08-29 0 55.45 55.40 55.45 55.00 56.00 1,135,614 63,109,647 55.573 39.46 39.42 39.46 39.14 39.85 1,595,871 39.546 -1.68%
2022-08-26 0 56.40 56.30 56.40 55.40 56.75 2,237,330 125,937,789 56.289 40.13 40.06 40.13 39.42 40.38 3,144,105 40.055 2.27%
2022-08-25 0 55.15 54.90 55.15 54.55 55.40 2,225,001 122,443,974 55.031 39.24 39.07 39.24 38.82 39.42 3,126,780 39.160 -0.18%
2022-08-24 0 55.25 55.25 55.35 54.00 55.85 1,651,729 91,065,802 55.134 39.32 39.32 39.39 38.43 39.74 2,321,164 39.233 -0.63%
2022-08-23 0 55.60 55.60 55.65 55.25 56.75 2,768,728 154,914,685 55.952 39.56 39.56 39.60 39.32 40.38 3,890,876 39.815 -1.77%
2022-08-22 0 56.60 56.50 56.60 55.10 56.80 2,933,479 165,483,251 56.412 40.28 40.21 40.28 39.21 40.42 4,122,399 40.142 1.07%
2022-08-19 0 56.00 55.80 56.00 53.55 56.15 4,646,420 257,330,417 55.383 39.85 39.71 39.85 38.11 39.96 6,529,584 39.410 3.99%
2022-08-18 0 53.85 53.80 53.85 53.35 54.50 1,649,309 88,610,773 53.726 38.32 38.28 38.32 37.96 38.78 2,317,763 38.231 -1.10%
2022-08-17 0 54.45 54.40 54.45 52.90 54.75 2,528,020 136,923,290 54.162 38.75 38.71 38.75 37.64 38.96 3,552,610 38.542 1.59%
2022-08-16 0 53.60 53.50 53.60 53.00 53.90 4,397,380 235,278,974 53.504 38.14 38.07 38.14 37.71 38.35 6,179,610 38.073 0.37%
2022-08-15 0 53.40 53.40 53.45 52.45 54.10 4,462,828 237,919,474 53.311 38.00 38.00 38.03 37.32 38.50 6,271,583 37.936 1.42%
2022-08-12 0 52.65 52.60 52.65 50.50 53.80 4,904,032 257,756,945 52.560 37.47 37.43 37.47 35.94 38.28 6,891,605 37.402 5.51%
2022-08-11 0 49.90 49.85 49.90 45.55 49.90 5,755,401 277,883,672 48.282 35.51 35.47 35.51 32.41 35.51 8,088,028 34.357 10.40%
2022-08-10 0 45.20 45.15 45.20 44.95 45.75 946,563 42,757,130 45.171 32.16 32.13 32.16 31.99 32.56 1,330,199 32.143 -0.99%
2022-08-09 0 45.65 45.45 45.65 45.00 46.00 1,291,199 58,804,240 45.542 32.48 32.34 32.48 32.02 32.73 1,814,514 32.408 0.88%
2022-08-08 0 45.25 45.15 45.25 44.80 45.50 1,001,994 45,287,589 45.197 32.20 32.13 32.20 31.88 32.38 1,408,096 32.162 -0.22%
2022-08-05 0 45.35 45.25 45.35 44.00 45.65 1,571,978 70,795,576 45.036 32.27 32.20 32.27 31.31 32.48 2,209,091 32.047 2.83%
2022-08-04 0 44.10 44.00 44.10 43.55 44.15 959,508 42,139,934 43.918 31.38 31.31 31.38 30.99 31.42 1,348,390 31.252 1.97%
2022-08-03 0 43.25 43.05 43.25 42.80 43.50 979,221 42,306,834 43.205 30.78 30.63 30.78 30.46 30.95 1,376,093 30.744 0.12%
2022-08-02 0 43.20 43.15 43.20 42.60 44.95 1,966,348 84,611,913 43.030 30.74 30.71 30.74 30.31 31.99 2,763,296 30.620 -2.26%
2022-08-01 0 44.20 44.20 44.25 43.65 45.10 644,550 28,454,387 44.146 31.45 31.45 31.49 31.06 32.09 905,782 31.414 -1.01%
2022-07-29 0 44.65 44.65 44.70 44.65 45.45 1,191,325 53,358,956 44.790 31.77 31.77 31.81 31.77 32.34 1,674,161 31.872 -0.33%
2022-07-28 0 44.80 44.70 44.80 44.40 44.90 544,307 24,347,369 44.731 31.88 31.81 31.88 31.59 31.95 764,911 31.830 0.22%
2022-07-27 0 44.70 44.70 44.75 44.20 45.05 593,076 26,458,667 44.613 31.81 31.81 31.84 31.45 32.06 833,446 31.746 -1.11%
2022-07-26 0 45.20 45.15 45.20 44.45 45.35 733,963 33,086,097 45.079 32.16 32.13 32.16 31.63 32.27 1,031,433 32.078 1.69%
2022-07-25 0 44.45 44.45 44.60 44.15 45.15 589,714 26,225,183 44.471 31.63 31.63 31.74 31.42 32.13 828,721 31.645 -0.89%
2022-07-22 0 44.85 44.80 44.85 44.35 45.10 522,528 23,360,611 44.707 31.92 31.88 31.92 31.56 32.09 734,305 31.813 0.00%
2022-07-21 0 44.85 44.75 44.90 44.65 45.55 804,463 36,184,845 44.980 31.92 31.84 31.95 31.77 32.41 1,130,507 32.008 -1.21%
2022-07-20 0 45.40 45.30 45.40 44.55 45.70 1,115,073 50,472,805 45.264 32.31 32.24 32.31 31.70 32.52 1,567,005 32.210 0.44%
2022-07-19 0 45.20 45.15 45.20 44.65 45.85 897,549 40,467,453 45.087 32.16 32.13 32.16 31.77 32.63 1,261,320 32.083 -1.31%
2022-07-18 0 45.80 45.80 45.85 45.10 46.05 479,583 21,954,618 45.779 32.59 32.59 32.63 32.09 32.77 673,955 32.576 1.66%
2022-07-15 0 45.05 45.05 45.15 45.00 45.70 722,156 32,644,812 45.205 32.06 32.06 32.13 32.02 32.52 1,014,841 32.167 -1.64%
2022-07-14 0 45.80 45.80 45.85 45.40 46.65 659,166 30,125,471 45.702 32.59 32.59 32.63 32.31 33.20 926,322 32.522 -0.87%
2022-07-13 0 46.20 46.20 46.30 46.10 46.85 745,963 34,608,090 46.394 32.88 32.88 32.95 32.80 33.34 1,048,297 33.014 -0.22%
2022-07-12 0 46.30 46.25 46.30 45.90 46.80 549,835 25,449,555 46.286 32.95 32.91 32.95 32.66 33.30 772,680 32.937 -0.43%
2022-07-11 0 46.50 46.40 46.50 46.10 46.80 859,487 39,924,761 46.452 33.09 33.02 33.09 32.80 33.30 1,207,832 33.055 0.43%
2022-07-08 0 46.30 46.30 46.40 46.00 46.75 461,085 21,353,339 46.311 32.95 32.95 33.02 32.73 33.27 647,960 32.955 0.65%
2022-07-07 0 46.00 45.95 46.00 45.50 46.30 921,698 42,355,910 45.954 32.73 32.70 32.73 32.38 32.95 1,295,256 32.701 -0.33%
2022-07-06 0 46.15 46.10 46.15 45.85 47.00 1,040,478 48,041,796 46.173 32.84 32.80 32.84 32.63 33.44 1,462,177 32.856 -2.22%
2022-07-05 0 47.20 47.05 47.20 46.45 48.15 908,372 43,042,369 47.384 33.59 33.48 33.59 33.05 34.26 1,276,529 33.718 1.61%
2022-07-04 0 46.45 46.35 46.45 45.70 46.75 838,589 38,863,933 46.344 33.05 32.98 33.05 32.52 33.27 1,178,464 32.978 -0.64%
2022-06-30 0 46.75 46.70 46.80 46.55 47.60 885,915 41,463,117 46.803 33.27 33.23 33.30 33.12 33.87 1,244,971 33.304 -1.16%
2022-06-29 0 47.30 47.30 47.35 47.05 47.85 782,244 37,074,279 47.395 33.66 33.66 33.69 33.48 34.05 1,099,282 33.726 -0.42%
2022-06-28 0 47.50 47.40 47.50 46.15 47.75 1,412,132 66,538,896 47.119 33.80 33.73 33.80 32.84 33.98 1,984,460 33.530 1.60%
2022-06-27 0 46.75 46.65 46.75 45.95 47.00 702,732 32,867,777 46.771 33.27 33.20 33.27 32.70 33.44 987,545 33.282 1.19%
2022-06-24 0 46.20 46.20 46.25 46.00 46.65 805,294 37,242,357 46.247 32.88 32.88 32.91 32.73 33.20 1,131,674 32.909 0.65%
2022-06-23 0 45.90 45.90 45.95 45.35 46.40 634,406 29,180,372 45.996 32.66 32.66 32.70 32.27 33.02 891,527 32.731 1.21%
2022-06-22 0 45.35 45.35 45.40 45.00 46.10 828,222 37,742,621 45.571 32.27 32.27 32.31 32.02 32.80 1,163,895 32.428 0.55%
2022-06-21 0 45.10 45.05 45.10 44.80 45.45 815,236 36,760,639 45.092 32.09 32.06 32.09 31.88 32.34 1,145,646 32.087 1.23%
2022-06-20 0 44.55 44.55 44.60 44.05 45.05 1,339,081 59,702,376 44.585 31.70 31.70 31.74 31.35 32.06 1,881,802 31.726 -0.45%
2022-06-17 0 44.75 44.70 44.75 44.60 46.30 1,658,001 74,572,060 44.977 31.84 31.81 31.84 31.74 32.95 2,329,978 32.005 -2.93%
2022-06-16 0 46.10 46.00 46.10 45.70 46.95 1,201,589 55,542,592 46.224 32.80 32.73 32.80 32.52 33.41 1,688,585 32.893 -1.18%
2022-06-15 0 46.65 46.65 46.85 46.55 49.10 3,615,917 173,454,310 47.970 33.20 33.20 33.34 33.12 34.94 5,081,425 34.135 -2.41%
2022-06-14 0 47.80 47.80 47.85 47.05 48.25 1,449,908 69,096,561 47.656 34.01 34.01 34.05 33.48 34.33 2,037,546 33.912 -0.52%
2022-06-13 0 48.05 48.00 48.05 47.50 48.35 2,064,416 98,705,646 47.813 34.19 34.16 34.19 33.80 34.41 2,901,111 34.023 -1.13%
2022-06-10 0 48.60 48.55 48.60 48.15 48.90 1,397,126 67,712,406 48.465 34.58 34.55 34.58 34.26 34.80 1,963,372 34.488 -0.72%
2022-06-09 0 48.95 48.80 48.95 48.55 49.10 982,234 47,984,429 48.852 34.83 34.73 34.83 34.55 34.94 1,380,327 34.763 -0.20%
2022-06-08 0 49.05 48.95 49.05 48.75 49.45 1,606,878 78,763,197 49.016 34.90 34.83 34.90 34.69 35.19 2,258,135 34.880 0.93%
2022-06-07 0 48.60 48.45 48.60 48.35 49.10 1,535,201 74,547,830 48.559 34.58 34.48 34.58 34.41 34.94 2,157,408 34.554 -0.92%
2022-06-06 0 49.05 49.05 49.10 48.35 49.20 1,202,810 58,844,039 48.922 34.90 34.90 34.94 34.41 35.01 1,690,301 34.813 1.24%
2022-06-02 0 48.45 48.40 48.45 48.00 49.20 965,926 46,916,885 48.572 34.48 34.44 34.48 34.16 35.01 1,357,410 34.564 0.31%
2022-06-01 0 48.30 48.20 48.30 47.45 48.50 2,187,560 104,848,711 47.930 34.37 34.30 34.37 33.77 34.51 3,074,164 34.106 1.26%
2022-05-31 0 47.70 47.60 47.70 46.70 47.75 2,499,844 118,941,982 47.580 33.94 33.87 33.94 33.23 33.98 3,513,015 33.858 1.71%
2022-05-30 0 46.90 46.75 46.90 46.00 47.00 773,119 36,077,501 46.665 33.37 33.27 33.37 32.73 33.44 1,086,459 33.206 0.86%
2022-05-27 0 46.50 46.45 46.50 45.80 46.65 1,127,119 52,235,136 46.344 33.09 33.05 33.09 32.59 33.20 1,583,933 32.978 1.42%
2022-05-26 0 45.85 45.75 45.85 44.95 46.50 1,246,914 56,999,962 45.713 32.63 32.56 32.63 31.99 33.09 1,752,280 32.529 0.33%
2022-05-25 0 45.70 45.65 45.70 44.75 46.20 1,195,389 54,707,416 45.765 32.52 32.48 32.52 31.84 32.88 1,679,872 32.566 1.11%
2022-05-24 0 45.20 45.20 45.25 45.05 45.90 451,869 20,477,157 45.317 32.16 32.16 32.20 32.06 32.66 635,009 32.247 -0.55%
2022-05-23 0 45.45 45.40 45.45 45.05 45.75 593,471 26,962,007 45.431 32.34 32.31 32.34 32.06 32.56 834,001 32.329 -0.22%
2022-05-20 0 45.55 45.45 45.55 45.00 45.95 782,178 35,665,402 45.598 32.41 32.34 32.41 32.02 32.70 1,099,190 32.447 1.56%
2022-05-19 0 44.85 44.75 44.85 43.90 45.05 579,849 25,933,451 44.724 31.92 31.84 31.92 31.24 32.06 814,858 31.826 -0.44%
2022-05-18 0 45.05 44.95 45.05 44.40 45.35 763,046 34,319,758 44.977 32.06 31.99 32.06 31.59 32.27 1,072,304 32.006 0.22%
2022-05-17 0 44.95 44.90 44.95 43.65 45.00 692,648 30,922,008 44.643 31.99 31.95 31.99 31.06 32.02 973,374 31.768 1.81%
2022-05-16 0 44.15 44.05 44.15 43.70 44.50 406,428 17,910,417 44.068 31.42 31.35 31.42 31.10 31.67 571,151 31.358 0.23%
2022-05-13 0 44.05 44.00 44.10 43.40 44.35 569,473 25,072,796 44.028 31.35 31.31 31.38 30.88 31.56 800,277 31.330 1.97%
2022-05-12 0 43.20 43.15 43.20 43.05 43.85 540,235 23,430,319 43.371 30.74 30.71 30.74 30.63 31.20 759,189 30.862 -0.92%
2022-05-11 0 43.60 43.55 43.60 42.75 44.30 896,882 39,128,601 43.627 31.03 30.99 31.03 30.42 31.52 1,260,382 31.045 -0.57%
2022-05-10 0 43.85 43.85 43.90 42.70 44.30 896,575 39,009,310 43.509 31.20 31.20 31.24 30.39 31.52 1,259,951 30.961 -2.01%
2022-05-06 0 44.75 44.70 44.75 44.55 45.40 834,732 37,392,264 44.796 31.84 31.81 31.84 31.70 32.31 1,173,044 31.876 -2.29%
2022-05-05 0 45.80 45.80 45.85 45.60 46.95 814,236 37,528,490 46.090 32.59 32.59 32.63 32.45 33.41 1,144,241 32.798 -0.97%
2022-05-04 0 46.25 46.10 46.25 44.90 46.40 853,477 39,274,240 46.017 32.91 32.80 32.91 31.95 33.02 1,199,386 32.745 3.24%
2022-05-03 0 44.80 44.80 44.85 44.25 45.35 513,058 22,976,194 44.783 31.88 31.88 31.92 31.49 32.27 720,997 31.867 -0.22%
2022-04-29 0 44.90 44.90 44.95 44.80 45.95 1,119,454 50,510,814 45.121 31.95 31.95 31.99 31.88 32.70 1,573,161 32.108 -0.77%
2022-04-28 0 45.25 45.25 45.30 43.20 45.40 2,196,904 98,580,676 44.873 32.20 32.20 32.24 30.74 32.31 3,087,295 31.931 4.75%
2022-04-27 0 43.20 43.20 43.25 42.10 43.70 1,410,044 60,651,322 43.014 30.74 30.74 30.78 29.96 31.10 1,981,526 30.608 -0.69%
2022-04-26 0 43.50 43.45 43.55 43.35 44.20 730,961 31,891,438 43.629 30.95 30.92 30.99 30.85 31.45 1,027,215 31.047 -0.68%
2022-04-25 0 43.80 43.80 43.85 43.45 44.35 701,117 30,754,719 43.865 31.17 31.17 31.20 30.92 31.56 985,275 31.214 -1.57%
2022-04-22 0 44.50 44.50 44.55 44.35 44.80 689,539 30,708,390 44.535 31.67 31.67 31.70 31.56 31.88 969,005 31.691 -0.56%
2022-04-21 0 44.75 44.75 44.85 44.60 45.25 712,652 31,931,048 44.806 31.84 31.84 31.92 31.74 32.20 1,001,485 31.884 0.00%
2022-04-20 0 44.75 44.75 44.80 44.75 45.50 691,303 31,080,530 44.959 31.84 31.84 31.88 31.84 32.38 971,484 31.993 -0.44%
2022-04-19 0 44.95 44.95 45.05 44.50 45.25 821,993 36,903,982 44.896 31.99 31.99 32.06 31.67 32.20 1,155,141 31.948 -1.53%
2022-04-14 0 45.65 45.60 45.65 44.65 45.95 770,611 35,117,454 45.571 32.48 32.45 32.48 31.77 32.70 1,082,935 32.428 1.67%
2022-04-13 0 44.90 44.85 44.90 44.70 45.65 717,900 32,317,788 45.017 31.95 31.92 31.95 31.81 32.48 1,008,860 32.034 -0.44%
2022-04-12 0 45.10 45.10 45.15 44.35 45.40 747,157 33,601,143 44.972 32.09 32.09 32.13 31.56 32.31 1,049,975 32.002 0.56%
2022-04-11 0 44.85 44.85 44.95 44.60 45.40 1,463,452 65,728,235 44.913 31.92 31.92 31.99 31.74 32.31 2,056,580 31.960 -1.86%
2022-04-08 0 45.70 45.70 45.80 45.40 46.15 874,287 39,891,434 45.627 32.52 32.52 32.59 32.31 32.84 1,228,630 32.468 -0.98%
2022-04-07 0 46.15 46.15 46.20 46.15 47.40 1,506,488 70,157,828 46.570 32.84 32.84 32.88 32.84 33.73 2,117,058 33.139 -1.91%
2022-04-06 0 47.05 47.00 47.05 46.55 48.80 2,409,097 113,809,718 47.242 33.48 33.44 33.48 33.12 34.73 3,385,488 33.617 -0.63%
2022-04-04 0 48.95 48.95 49.00 48.70 49.30 2,020,168 99,092,838 49.052 33.69 33.69 33.73 33.52 33.93 2,934,859 33.764 0.93%
2022-04-01 0 48.50 48.45 48.50 47.55 48.50 1,261,976 60,780,737 48.163 33.38 33.35 33.38 32.73 33.38 1,833,373 33.152 1.25%
2022-03-31 0 47.90 47.85 47.90 47.70 48.40 1,616,425 77,587,923 48.000 32.97 32.94 32.97 32.83 33.32 2,348,309 33.040 -0.31%
2022-03-30 0 48.05 47.90 48.05 47.50 48.30 1,370,504 65,732,885 47.963 33.07 32.97 33.07 32.70 33.25 1,991,040 33.014 2.02%
2022-03-29 0 47.10 47.10 47.15 46.60 47.60 525,284 24,729,538 47.078 32.42 32.42 32.46 32.08 32.76 763,122 32.406 -0.21%
2022-03-28 0 47.20 47.10 47.20 46.10 47.30 996,828 46,704,350 46.853 32.49 32.42 32.49 31.73 32.56 1,448,172 32.251 0.21%
2022-03-25 0 47.10 47.10 47.25 46.90 47.95 1,697,093 80,132,286 47.217 32.42 32.42 32.52 32.28 33.01 2,465,502 32.501 -0.84%
2022-03-24 0 47.50 47.45 47.50 47.05 47.80 1,121,248 53,243,765 47.486 32.70 32.66 32.70 32.39 32.90 1,628,926 32.686 0.00%
2022-03-23 0 47.50 47.50 47.55 47.10 48.00 1,617,148 76,879,061 47.540 32.70 32.70 32.73 32.42 33.04 2,349,360 32.723 -0.52%
2022-03-22 0 47.75 47.70 47.75 46.80 47.85 1,714,901 81,240,717 47.373 32.87 32.83 32.87 32.21 32.94 2,491,373 32.609 1.81%
2022-03-21 0 46.90 46.85 46.90 45.55 47.10 2,442,977 113,671,030 46.530 32.28 32.25 32.28 31.35 32.42 3,549,107 32.028 1.30%
2022-03-18 0 46.30 46.30 46.35 45.00 46.45 4,887,935 225,235,007 46.080 31.87 31.87 31.90 30.98 31.97 7,101,093 31.718 1.98%
2022-03-17 0 45.40 45.40 45.45 43.60 45.75 4,394,547 197,222,447 44.879 31.25 31.25 31.28 30.01 31.49 6,384,309 30.892 7.58%
2022-03-16 0 42.20 42.10 42.20 40.25 42.40 2,785,955 115,768,841 41.554 29.05 28.98 29.05 27.71 29.19 4,047,379 28.603 1.69%
2022-03-15 0 41.50 41.45 41.50 40.80 43.45 2,877,679 120,202,569 41.771 28.57 28.53 28.57 28.08 29.91 4,180,634 28.752 -4.38%
2022-03-14 0 43.40 43.40 43.45 43.05 44.25 1,798,911 78,010,575 43.365 29.87 29.87 29.91 29.63 30.46 2,613,421 29.850 -1.48%
2022-03-11 0 44.05 44.05 44.15 43.25 45.30 1,870,089 82,372,235 44.047 30.32 30.32 30.39 29.77 31.18 2,716,827 30.319 -2.76%
2022-03-10 0 45.30 45.15 45.30 42.75 45.30 2,205,003 98,543,724 44.691 31.18 31.08 31.18 29.43 31.18 3,203,384 30.762 7.22%
2022-03-09 0 42.25 42.20 42.25 40.50 42.60 2,066,162 85,723,965 41.489 29.08 29.05 29.08 27.88 29.32 3,001,678 28.559 3.94%
2022-03-08 0 40.65 40.65 40.75 40.50 42.85 2,789,186 115,267,148 41.326 27.98 27.98 28.05 27.88 29.50 4,052,073 28.446 -3.67%
2022-03-07 0 42.20 42.20 42.25 41.50 43.40 959,470 40,658,706 42.376 29.05 29.05 29.08 28.57 29.87 1,393,899 29.169 -2.99%
2022-03-04 0 43.50 43.45 43.55 42.65 43.70 752,235 32,631,916 43.380 29.94 29.91 29.98 29.36 30.08 1,092,832 29.860 -0.46%
2022-03-03 0 43.70 43.65 43.70 42.35 43.85 1,502,182 65,294,149 43.466 30.08 30.05 30.08 29.15 30.18 2,182,340 29.919 3.43%
2022-03-02 0 42.25 42.25 42.30 42.20 43.10 1,634,833 69,660,105 42.610 29.08 29.08 29.12 29.05 29.67 2,375,052 29.330 -2.20%
2022-03-01 0 43.20 43.15 43.20 42.70 43.80 1,581,129 68,219,766 43.146 29.74 29.70 29.74 29.39 30.15 2,297,032 29.699 0.00%
2022-02-28 0 43.20 43.15 43.20 42.85 44.10 1,845,742 79,729,331 43.196 29.74 29.70 29.74 29.50 30.36 2,681,457 29.734 -1.93%
2022-02-25 0 44.05 44.00 44.05 43.70 44.35 1,144,500 50,463,075 44.092 30.32 30.29 30.32 30.08 30.53 1,662,706 30.350 -1.34%
2022-02-24 0 44.65 44.65 44.70 44.30 46.35 1,184,425 53,550,714 45.212 30.73 30.73 30.77 30.49 31.90 1,720,709 31.121 -3.77%
2022-02-23 0 46.40 46.40 46.45 46.20 47.00 725,871 33,711,492 46.443 31.94 31.94 31.97 31.80 32.35 1,054,531 31.968 -0.75%
2022-02-22 0 46.75 46.65 46.75 46.00 47.85 674,000 31,375,860 46.552 32.18 32.11 32.18 31.66 32.94 979,174 32.043 -2.30%
2022-02-21 0 47.85 47.85 47.90 47.30 48.10 649,283 31,008,345 47.758 32.94 32.94 32.97 32.56 33.11 943,265 32.873 -0.73%
2022-02-18 0 48.20 48.15 48.20 47.55 48.45 625,993 30,020,814 47.957 33.18 33.14 33.18 32.73 33.35 909,430 33.011 0.73%
2022-02-17 0 47.85 47.80 47.85 47.60 48.75 845,804 40,512,528 47.898 32.94 32.90 32.94 32.76 33.56 1,228,767 32.970 -0.73%
2022-02-16 0 48.20 48.15 48.20 47.95 49.00 1,467,444 71,061,414 48.425 33.18 33.14 33.18 33.01 33.73 2,131,873 33.333 0.31%
2022-02-15 0 48.05 48.00 48.05 47.90 48.70 827,496 39,915,622 48.237 33.07 33.04 33.07 32.97 33.52 1,202,169 33.203 -0.62%
2022-02-14 0 48.35 48.25 48.35 47.90 48.70 735,178 35,479,967 48.260 33.28 33.21 33.28 32.97 33.52 1,068,052 33.219 -1.83%
2022-02-11 0 49.25 49.20 49.25 48.80 49.55 917,368 45,146,784 49.213 33.90 33.87 33.90 33.59 34.11 1,332,734 33.875 -0.30%
2022-02-10 0 49.40 49.35 49.40 48.20 49.45 813,883 40,051,738 49.211 34.00 33.97 34.00 33.18 34.04 1,182,393 33.873 1.65%
2022-02-09 0 48.60 48.55 48.60 48.00 49.10 780,327 37,974,315 48.665 33.45 33.42 33.45 33.04 33.80 1,133,643 33.498 0.93%
2022-02-08 0 48.15 48.10 48.15 47.40 48.70 823,414 39,632,520 48.132 33.14 33.11 33.14 32.63 33.52 1,196,239 33.131 0.31%
2022-02-07 0 48.00 47.95 48.00 47.20 48.25 954,052 45,660,413 47.859 33.04 33.01 33.04 32.49 33.21 1,386,027 32.943 0.21%
2022-02-04 0 47.90 47.80 47.90 46.60 48.00 1,812,669 86,333,509 47.628 32.97 32.90 32.97 32.08 33.04 2,633,409 32.784 1.91%
2022-01-31 0 47.00 46.80 47.00 45.60 47.25 1,372,515 64,064,213 46.677 32.35 32.21 32.35 31.39 32.52 1,993,962 32.129 3.07%
2022-01-28 0 45.60 45.60 45.70 45.60 46.80 1,474,439 67,639,323 45.875 31.39 31.39 31.46 31.39 32.21 2,142,035 31.577 -0.98%
2022-01-27 0 46.05 46.00 46.05 45.80 46.65 1,021,369 47,019,968 46.036 31.70 31.66 31.70 31.53 32.11 1,483,824 31.688 -1.07%
2022-01-26 0 46.55 46.50 46.55 45.65 46.95 859,973 40,086,704 46.614 32.04 32.01 32.04 31.42 32.32 1,249,351 32.086 1.20%
2022-01-25 0 46.00 45.90 46.00 45.50 46.30 1,066,943 49,020,344 45.945 31.66 31.59 31.66 31.32 31.87 1,550,033 31.625 -0.65%
2022-01-24 0 46.30 46.30 46.50 46.15 46.80 1,135,975 52,654,227 46.352 31.87 31.87 32.01 31.77 32.21 1,650,321 31.905 -1.59%
2022-01-21 0 47.05 47.05 47.10 45.70 47.20 1,418,075 66,275,729 46.736 32.39 32.39 32.42 31.46 32.49 2,060,151 32.170 2.62%
2022-01-20 0 45.85 45.85 45.90 45.80 46.45 938,052 43,178,429 46.030 31.56 31.56 31.59 31.53 31.97 1,362,783 31.684 -0.76%
2022-01-19 0 46.20 46.15 46.20 45.80 47.20 1,703,634 78,850,436 46.284 31.80 31.77 31.80 31.53 32.49 2,475,005 31.859 0.87%
2022-01-18 0 45.80 45.80 45.90 45.50 46.10 790,361 36,204,492 45.808 31.53 31.53 31.59 31.32 31.73 1,148,220 31.531 1.10%
2022-01-17 0 45.30 45.30 45.40 44.90 46.10 657,090 29,725,051 45.237 31.18 31.18 31.25 30.91 31.73 954,607 31.139 -1.63%
2022-01-14 0 46.05 46.00 46.05 45.70 46.30 1,773,575 81,612,507 46.016 31.70 31.66 31.70 31.46 31.87 2,576,614 31.674 0.11%
2022-01-13 0 46.00 45.95 46.00 45.55 46.15 666,712 30,619,778 45.927 31.66 31.63 31.66 31.35 31.77 968,586 31.613 0.88%
2022-01-12 0 45.60 45.55 45.60 45.05 46.00 1,325,093 60,257,142 45.474 31.39 31.35 31.39 31.01 31.66 1,925,068 31.301 0.55%
2022-01-11 0 45.35 45.35 45.40 45.25 46.45 859,483 39,287,144 45.710 31.22 31.22 31.25 31.15 31.97 1,248,639 31.464 -1.20%
2022-01-10 0 45.90 45.85 45.90 44.85 46.20 935,600 42,725,856 45.667 31.59 31.56 31.59 30.87 31.80 1,359,221 31.434 2.46%
2022-01-07 0 44.80 44.80 44.85 44.30 45.10 652,491 29,124,904 44.636 30.84 30.84 30.87 30.49 31.04 947,926 30.725 0.34%
2022-01-06 0 44.65 44.60 44.65 44.00 45.25 1,306,181 58,338,976 44.664 30.73 30.70 30.73 30.29 31.15 1,897,593 30.744 0.11%
2022-01-05 0 44.60 44.55 44.60 44.45 45.90 653,333 29,449,324 45.076 30.70 30.67 30.70 30.60 31.59 949,149 31.027 -1.76%
2022-01-04 0 45.40 45.40 45.45 45.00 45.80 576,424 26,216,127 45.481 31.25 31.25 31.28 30.98 31.53 837,417 31.306 1.11%
2022-01-03 0 44.90 44.85 44.90 44.30 45.05 332,464 14,867,626 44.720 30.91 30.87 30.91 30.49 31.01 482,997 30.782 1.24%
2021-12-31 0 44.35 44.35 44.50 44.25 45.15 153,289 6,850,628 44.691 30.53 30.53 30.63 30.46 31.08 222,695 30.762 -0.11%
2021-12-30 0 44.40 44.40 44.55 44.15 45.00 245,223 10,926,470 44.557 30.56 30.56 30.67 30.39 30.98 356,255 30.670 -0.89%
2021-12-29 0 44.80 44.70 44.80 44.35 44.90 296,645 13,256,024 44.686 30.84 30.77 30.84 30.53 30.91 430,960 30.759 1.24%
2021-12-28 0 44.25 44.25 44.30 43.85 44.70 595,246 26,388,074 44.331 30.46 30.46 30.49 30.18 30.77 864,761 30.515 1.03%
2021-12-24 0 43.80 43.65 43.85 43.25 44.00 173,144 7,553,336 43.625 30.15 30.05 30.18 29.77 30.29 251,540 30.028 0.92%
2021-12-23 0 43.40 43.35 43.40 42.55 43.75 556,690 24,127,203 43.340 29.87 29.84 29.87 29.29 30.11 808,748 29.833 1.64%
2021-12-22 0 42.70 42.60 42.70 42.35 43.75 1,183,819 50,544,880 42.696 29.39 29.32 29.39 29.15 30.11 1,719,828 29.389 -1.50%
2021-12-21 0 43.35 43.35 43.40 42.55 43.70 560,281 24,278,695 43.333 29.84 29.84 29.87 29.29 30.08 813,965 29.828 1.88%
2021-12-20 0 42.55 42.55 42.60 42.35 43.40 756,366 32,289,275 42.690 29.29 29.29 29.32 29.15 29.87 1,098,833 29.385 -2.07%
2021-12-17 0 43.45 43.45 43.50 43.45 44.25 1,165,003 50,823,907 43.626 29.91 29.91 29.94 29.91 30.46 1,692,493 30.029 0.70%
2021-12-16 0 43.15 43.10 43.15 42.80 43.60 381,438 16,474,287 43.190 29.70 29.67 29.70 29.46 30.01 554,145 29.729 0.12%
2021-12-15 0 43.10 43.10 43.20 42.30 43.40 665,696 28,712,375 43.131 29.67 29.67 29.74 29.12 29.87 967,110 29.689 0.58%
2021-12-14 0 42.85 42.85 42.90 42.75 44.00 870,803 37,542,061 43.112 29.50 29.50 29.53 29.43 30.29 1,265,085 29.676 -1.83%
2021-12-13 0 43.65 43.65 43.90 43.65 44.70 642,676 28,331,201 44.083 30.05 30.05 30.22 30.05 30.77 933,667 30.344 -0.91%
2021-12-10 0 44.05 44.05 44.15 44.00 44.65 431,321 19,072,770 44.219 30.32 30.32 30.39 30.29 30.73 626,614 30.438 -1.34%
2021-12-09 0 44.65 44.60 44.65 44.00 45.10 1,050,871 46,839,240 44.572 30.73 30.70 30.73 30.29 31.04 1,526,684 30.680 1.59%
2021-12-08 0 43.95 43.90 43.95 43.65 44.65 865,959 38,138,448 44.042 30.25 30.22 30.25 30.05 30.73 1,258,048 30.316 -0.57%
2021-12-07 0 44.20 44.20 44.25 43.10 44.40 1,008,872 44,312,992 43.923 30.42 30.42 30.46 29.67 30.56 1,465,669 30.234 2.55%
2021-12-06 0 43.10 43.10 43.15 43.05 44.10 540,647 23,478,168 43.426 29.67 29.67 29.70 29.63 30.36 785,441 29.892 -0.46%
2021-12-03 0 43.30 43.30 43.40 42.15 43.65 933,686 40,383,573 43.252 29.80 29.80 29.87 29.01 30.05 1,356,440 29.772 -0.80%
2021-12-02 0 43.65 43.60 43.65 42.85 43.85 1,050,053 45,749,245 43.569 30.05 30.01 30.05 29.50 30.18 1,525,496 29.990 1.04%
2021-12-01 0 43.20 43.15 43.40 42.85 43.95 1,055,545 45,869,738 43.456 29.74 29.70 29.87 29.50 30.25 1,533,474 29.912 0.12%
2021-11-30 0 43.15 43.15 43.20 42.55 44.10 3,338,331 143,944,710 43.119 29.70 29.70 29.74 29.29 30.36 4,849,860 29.680 -2.04%
2021-11-29 0 44.05 44.05 44.10 43.80 44.95 1,209,746 53,341,199 44.093 30.32 30.32 30.36 30.15 30.94 1,757,494 30.351 -2.00%
2021-11-26 0 44.95 44.95 45.00 44.95 47.05 1,433,066 65,476,227 45.690 30.94 30.94 30.98 30.94 32.39 2,081,929 31.450 -5.17%
2021-11-25 0 47.40 47.35 47.40 46.70 47.60 491,315 23,215,720 47.252 32.63 32.59 32.63 32.15 32.76 713,772 32.525 0.53%
2021-11-24 0 47.15 47.05 47.15 46.50 47.25 454,755 21,364,456 46.980 32.46 32.39 32.46 32.01 32.52 660,659 32.338 1.40%
2021-11-23 0 46.50 46.50 46.55 45.80 46.80 490,449 22,821,945 46.533 32.01 32.01 32.04 31.53 32.21 712,514 32.030 -1.38%
2021-11-22 0 47.15 47.10 47.15 46.30 47.50 757,838 35,458,416 46.789 32.46 32.42 32.46 31.87 32.70 1,100,972 32.206 -0.74%
2021-11-19 0 47.50 47.50 47.55 47.25 48.60 983,282 46,817,868 47.614 32.70 32.70 32.73 32.52 33.45 1,428,492 32.774 -2.36%
2021-11-18 0 48.65 48.60 48.75 48.40 49.15 461,479 22,455,299 48.659 33.49 33.45 33.56 33.32 33.83 670,427 33.494 -0.82%
2021-11-17 0 49.05 49.05 49.15 48.75 49.45 469,286 22,995,622 49.001 33.76 33.76 33.83 33.56 34.04 681,769 33.729 -0.61%
2021-11-16 0 49.35 49.25 49.35 48.90 49.50 1,041,768 51,140,346 49.090 33.97 33.90 33.97 33.66 34.07 1,513,459 33.790 1.54%
2021-11-15 0 48.60 48.60 48.65 48.00 49.10 635,412 30,727,468 48.358 33.45 33.45 33.49 33.04 33.80 923,114 33.287 -1.02%
2021-11-12 0 49.10 49.10 49.15 49.00 49.60 572,000 28,123,226 49.166 33.80 33.80 33.83 33.73 34.14 830,990 33.843 -0.41%
2021-11-11 0 49.30 49.30 49.35 48.90 49.75 489,648 24,173,543 49.369 33.93 33.93 33.97 33.66 34.24 711,351 33.983 0.20%
2021-11-10 0 49.20 49.15 49.20 48.35 50.00 429,171 21,071,587 49.098 33.87 33.83 33.87 33.28 34.42 623,491 33.796 -0.30%
2021-11-09 0 49.35 49.30 49.35 49.00 49.85 627,367 30,908,683 49.267 33.97 33.93 33.97 33.73 34.31 911,426 33.912 -0.10%
2021-11-08 0 49.40 49.40 49.45 48.35 50.20 752,092 37,312,975 49.612 34.00 34.00 34.04 33.28 34.55 1,092,624 34.150 1.86%
2021-11-05 0 48.50 48.45 48.50 47.70 48.80 480,470 23,278,740 48.450 33.38 33.35 33.38 32.83 33.59 698,017 33.350 0.10%
2021-11-04 0 48.45 48.25 48.45 47.70 48.80 774,310 37,377,471 48.272 33.35 33.21 33.35 32.83 33.59 1,124,902 33.227 0.31%
2021-11-03 0 48.30 48.15 48.30 47.95 49.95 897,540 43,300,302 48.243 33.25 33.14 33.25 33.01 34.38 1,303,928 33.208 1.05%
2021-11-02 0 47.80 47.80 47.85 47.60 49.45 1,010,054 48,711,740 48.227 32.90 32.90 32.94 32.76 34.04 1,467,386 33.196 -1.85%
2021-11-01 0 48.70 48.65 48.70 48.30 49.20 624,668 30,459,907 48.762 33.52 33.49 33.52 33.25 33.87 907,505 33.564 -0.51%
2021-10-29 0 48.95 48.95 49.10 48.25 49.35 959,243 46,970,374 48.966 33.69 33.69 33.80 33.21 33.97 1,393,569 33.705 -0.41%
2021-10-28 0 49.15 49.10 49.15 48.25 49.35 888,972 43,557,856 48.998 33.83 33.80 33.83 33.21 33.97 1,291,480 33.727 0.51%
2021-10-27 0 48.90 48.90 49.00 48.80 49.85 864,842 42,502,423 49.145 33.66 33.66 33.73 33.59 34.31 1,256,425 33.828 -1.01%
2021-10-26 0 49.40 49.35 49.40 49.30 49.85 510,834 25,280,166 49.488 34.00 33.97 34.00 33.93 34.31 742,129 34.064 -0.70%
2021-10-25 0 49.75 49.75 49.85 49.10 50.10 392,000 19,514,825 49.783 34.24 34.24 34.31 33.80 34.49 569,490 34.267 -0.90%
2021-10-22 0 50.20 50.15 50.20 49.85 50.70 397,296 19,973,531 50.274 34.55 34.52 34.55 34.31 34.90 577,184 34.605 0.10%
2021-10-21 0 50.15 50.10 50.15 49.90 51.30 641,522 32,338,142 50.408 34.52 34.49 34.52 34.35 35.31 931,990 34.698 -0.20%
2021-10-20 0 50.25 50.25 50.40 50.00 50.60 546,193 27,480,261 50.312 34.59 34.59 34.69 34.42 34.83 793,498 34.632 0.10%
2021-10-19 0 50.20 50.05 50.20 49.55 51.45 846,266 42,745,356 50.511 34.55 34.45 34.55 34.11 35.41 1,229,438 34.768 1.21%
2021-10-18 0 49.60 49.60 49.70 49.15 50.30 744,344 37,006,474 49.717 34.14 34.14 34.21 33.83 34.62 1,081,368 34.222 -0.30%
2021-10-15 0 49.75 49.70 49.75 49.15 50.80 2,918,545 145,666,678 49.911 34.24 34.21 34.24 33.83 34.97 4,240,003 34.355 0.81%
2021-10-12 0 49.35 49.35 49.40 48.50 50.15 883,050 43,688,457 49.474 33.97 33.97 34.00 33.38 34.52 1,282,877 34.055 0.00%
2021-10-11 0 49.35 49.20 49.35 49.00 49.90 680,258 33,565,638 49.343 33.97 33.87 33.97 33.73 34.35 988,265 33.964 0.71%
2021-10-08 0 49.00 48.95 49.00 48.15 49.20 554,544 27,095,469 48.861 33.73 33.69 33.73 33.14 33.87 805,630 33.633 0.72%
2021-10-07 0 48.65 48.60 48.65 47.75 48.95 2,214,607 107,681,139 48.623 33.49 33.45 33.49 32.87 33.69 3,217,336 33.469 3.40%
2021-10-06 0 47.05 47.00 47.05 46.05 48.30 900,423 42,348,643 47.032 32.39 32.35 32.39 31.70 33.25 1,308,116 32.374 -1.26%
2021-10-05 0 47.65 47.65 47.70 46.85 48.50 889,255 42,449,032 47.735 32.80 32.80 32.83 32.25 33.38 1,291,892 32.858 0.95%
2021-10-04 0 47.20 47.20 47.25 46.05 47.40 2,319,848 108,806,859 46.903 32.49 32.49 32.52 31.70 32.63 3,370,228 32.285 1.94%
2021-09-30 0 46.30 46.30 46.35 45.05 46.90 4,524,586 208,501,841 46.082 31.87 31.87 31.90 31.01 32.28 6,573,227 31.720 1.87%
2021-09-29 0 45.45 45.45 45.50 44.55 45.75 2,580,503 116,696,678 45.222 31.28 31.28 31.32 30.67 31.49 3,748,902 31.128 0.55%
2021-09-28 0 45.20 45.20 45.25 44.75 45.85 1,087,900 49,246,890 45.268 31.11 31.11 31.15 30.80 31.56 1,580,479 31.159 0.89%
2021-09-27 0 44.80 44.70 44.85 44.20 45.50 1,592,411 71,570,959 44.945 30.84 30.77 30.87 30.42 31.32 2,313,422 30.937 0.67%
2021-09-24 0 44.50 44.50 44.55 44.35 46.20 1,507,608 68,023,356 45.120 30.63 30.63 30.67 30.53 31.80 2,190,222 31.058 -3.26%
2021-09-23 0 46.00 46.00 46.20 45.40 46.75 1,390,607 64,243,908 46.198 31.66 31.66 31.80 31.25 32.18 2,020,246 31.800 1.32%
2021-09-21 0 45.40 45.40 45.55 43.95 45.85 1,457,092 65,873,568 45.209 31.25 31.25 31.35 30.25 31.56 2,116,834 31.119 2.14%
2021-09-20 0 44.45 44.45 44.50 44.10 49.30 3,780,948 170,217,898 45.020 30.60 30.60 30.63 30.36 33.93 5,492,885 30.989 -9.47%
2021-09-17 0 49.10 48.95 49.10 48.05 49.25 1,330,383 65,045,031 48.892 33.80 33.69 33.80 33.07 33.90 1,932,753 33.654 -1.11%
2021-09-16 0 49.65 49.55 49.65 49.00 50.30 836,421 41,502,463 49.619 34.18 34.11 34.18 33.73 34.62 1,215,135 34.155 -0.70%
2021-09-15 0 50.00 49.95 50.00 49.70 51.00 1,275,058 64,030,511 50.218 34.42 34.38 34.42 34.21 35.11 1,852,378 34.567 -2.15%
2021-09-14 0 51.10 51.10 51.25 51.10 52.35 473,705 24,420,838 51.553 35.17 35.17 35.28 35.17 36.03 688,189 35.486 -1.73%
2021-09-13 0 52.00 52.00 52.05 50.80 52.40 418,588 21,750,334 51.961 35.79 35.79 35.83 34.97 36.07 608,116 35.767 0.39%
2021-09-10 0 51.80 51.80 51.95 50.80 52.00 566,787 29,344,806 51.774 35.66 35.66 35.76 34.97 35.79 823,417 35.638 0.48%
2021-09-09 0 51.55 51.55 51.60 51.15 51.75 637,619 32,867,236 51.547 35.48 35.48 35.52 35.21 35.62 926,320 35.482 0.29%
2021-09-08 0 51.40 51.40 51.55 50.80 51.75 536,690 27,542,527 51.319 35.38 35.38 35.48 34.97 35.62 779,692 35.325 0.00%
2021-09-07 0 52.40 52.25 52.40 51.90 52.75 1,124,474 58,926,432 52.404 35.38 35.28 35.38 35.04 35.62 1,665,395 35.383 0.00%
2021-09-06 0 52.40 52.40 52.50 52.20 53.10 491,833 25,873,606 52.606 35.38 35.38 35.45 35.25 35.85 728,426 35.520 -1.23%
2021-09-03 0 53.05 53.05 53.15 53.05 54.35 777,369 41,476,468 53.355 35.82 35.82 35.89 35.82 36.70 1,151,318 36.025 -0.75%
2021-09-02 0 53.45 53.40 53.45 52.90 54.20 1,023,617 54,794,574 53.530 36.09 36.06 36.09 35.72 36.60 1,516,022 36.144 1.04%
2021-09-01 0 52.90 52.85 52.90 52.30 53.15 1,000,899 52,855,829 52.808 35.72 35.68 35.72 35.31 35.89 1,482,375 35.656 0.38%
2021-08-31 0 52.70 52.70 52.75 51.35 52.95 2,312,244 121,404,285 52.505 35.58 35.58 35.62 34.67 35.75 3,424,535 35.451 -0.28%
2021-08-30 0 52.85 52.85 52.90 52.45 53.55 522,592 27,665,507 52.939 35.68 35.68 35.72 35.41 36.16 773,982 35.744 -0.84%
2021-08-27 0 53.30 53.30 53.35 52.55 53.55 642,214 34,186,530 53.232 35.99 35.99 36.02 35.48 36.16 951,147 35.942 0.00%
2021-08-26 0 53.30 53.30 53.45 52.65 53.80 714,998 38,106,112 53.295 35.99 35.99 36.09 35.55 36.33 1,058,943 35.985 0.09%
2021-08-25 0 53.25 53.20 53.25 52.85 54.05 913,022 48,609,874 53.241 35.95 35.92 35.95 35.68 36.49 1,352,226 35.948 0.19%
2021-08-24 0 53.15 53.15 53.25 52.80 53.70 1,014,490 53,982,580 53.212 35.89 35.89 35.95 35.65 36.26 1,502,504 35.928 1.43%
2021-08-23 0 52.40 52.40 52.50 52.35 53.75 810,393 42,748,672 52.751 35.38 35.38 35.45 35.35 36.29 1,200,228 35.617 -2.15%
2021-08-20 0 53.55 53.55 53.75 52.95 54.30 733,109 39,303,512 53.612 36.16 36.16 36.29 35.75 36.66 1,085,767 36.199 -1.38%
2021-08-19 0 54.30 54.30 54.35 53.75 55.50 764,844 41,538,620 54.310 36.66 36.66 36.70 36.29 37.47 1,132,768 36.670 -0.91%
2021-08-18 0 54.80 54.80 54.85 54.80 55.60 1,227,353 67,594,726 55.074 37.00 37.00 37.03 37.00 37.54 1,817,764 37.186 -1.44%
2021-08-17 0 55.60 55.60 55.65 55.30 57.20 3,269,127 183,409,479 56.104 37.54 37.54 37.57 37.34 38.62 4,841,721 37.881 1.09%
2021-08-16 0 55.00 55.00 55.05 53.50 55.20 2,677,131 146,512,999 54.728 37.14 37.14 37.17 36.12 37.27 3,964,949 36.952 2.90%
2021-08-13 0 53.45 53.40 53.45 49.30 53.80 3,746,358 196,755,097 52.519 36.09 36.06 36.09 33.29 36.33 5,548,521 35.461 7.87%
2021-08-12 0 49.55 49.55 49.60 48.60 49.80 1,203,226 59,476,663 49.431 33.46 33.46 33.49 32.81 33.62 1,782,031 33.376 1.33%
2021-08-11 0 48.90 48.90 48.95 48.70 49.65 802,565 39,412,671 49.108 33.02 33.02 33.05 32.88 33.52 1,188,634 33.158 0.41%
2021-08-10 0 48.70 48.70 48.80 48.00 49.60 728,177 35,428,034 48.653 32.88 32.88 32.95 32.41 33.49 1,078,462 32.851 0.41%
2021-08-09 0 48.50 48.50 48.75 48.35 49.30 535,907 26,136,267 48.770 32.75 32.75 32.92 32.65 33.29 793,702 32.930 0.31%
2021-08-06 0 48.35 48.35 48.40 47.80 48.85 665,572 32,276,710 48.495 32.65 32.65 32.68 32.27 32.98 985,741 32.744 0.73%
2021-08-05 0 48.00 48.00 48.15 47.75 48.75 721,404 34,716,139 48.123 32.41 32.41 32.51 32.24 32.92 1,068,431 32.493 -1.13%
2021-08-04 0 48.55 48.55 48.80 48.00 49.80 1,058,763 51,727,535 48.857 32.78 32.78 32.95 32.41 33.62 1,568,074 32.988 -0.51%
2021-08-03 0 48.80 48.75 48.80 47.65 48.85 1,279,170 61,990,886 48.462 32.95 32.92 32.95 32.17 32.98 1,894,507 32.721 0.51%
2021-08-02 0 48.55 48.55 48.60 47.65 48.90 712,835 34,487,543 48.381 32.78 32.78 32.81 32.17 33.02 1,055,740 32.667 0.62%
2021-07-30 0 48.25 48.20 48.25 47.20 48.75 1,038,505 50,025,454 48.171 32.58 32.54 32.58 31.87 32.92 1,538,072 32.525 -0.82%
2021-07-29 0 48.65 48.65 48.70 47.25 48.70 885,155 42,756,803 48.304 32.85 32.85 32.88 31.90 32.88 1,310,953 32.615 2.10%
2021-07-28 0 47.65 47.60 47.65 46.75 48.70 1,602,632 76,214,859 47.556 32.17 32.14 32.17 31.57 32.88 2,373,568 32.110 -0.31%
2021-07-27 0 47.80 47.80 47.85 47.20 49.35 2,365,864 114,594,739 48.437 32.27 32.27 32.31 31.87 33.32 3,503,948 32.704 -3.14%
2021-07-26 0 49.35 49.35 49.40 49.15 50.15 1,305,866 64,862,251 49.670 33.32 33.32 33.35 33.19 33.86 1,934,045 33.537 -1.30%
2021-07-23 0 50.00 49.95 50.00 49.60 51.25 1,532,008 76,756,307 50.102 33.76 33.73 33.76 33.49 34.60 2,268,971 33.829 -2.25%
2021-07-22 0 51.15 51.10 51.15 50.55 52.00 1,789,819 91,650,924 51.207 34.54 34.50 34.54 34.13 35.11 2,650,801 34.575 1.69%
2021-07-21 0 50.30 50.30 50.35 50.05 50.85 1,429,810 72,010,868 50.364 33.96 33.96 34.00 33.79 34.33 2,117,611 34.006 -0.40%
2021-07-20 0 50.50 50.50 50.60 50.35 51.40 1,130,181 57,253,539 50.659 34.10 34.10 34.17 34.00 34.71 1,673,848 34.205 -2.98%
2021-07-19 0 52.05 51.90 52.05 51.80 53.20 595,956 31,043,658 52.091 35.14 35.04 35.14 34.98 35.92 882,637 35.171 -1.89%
2021-07-16 0 53.05 52.95 53.05 52.50 53.90 728,544 38,616,885 53.006 35.82 35.75 35.82 35.45 36.39 1,079,006 35.789 -0.75%
2021-07-15 0 53.45 53.35 53.45 52.05 53.85 951,042 50,721,891 53.333 36.09 36.02 36.09 35.14 36.36 1,408,535 36.010 3.38%
2021-07-14 0 51.70 51.60 51.70 51.35 52.90 901,294 46,737,197 51.856 34.91 34.84 34.91 34.67 35.72 1,334,856 35.013 -1.43%
2021-07-13 0 52.45 52.45 52.50 52.15 52.90 763,745 40,088,808 52.490 35.41 35.41 35.45 35.21 35.72 1,131,140 35.441 0.77%
2021-07-12 0 52.05 52.00 52.05 51.40 52.80 771,958 40,247,352 52.137 35.14 35.11 35.14 34.71 35.65 1,143,304 35.203 1.07%
2021-07-09 0 51.50 51.45 51.50 50.70 52.50 1,446,584 74,451,240 51.467 34.77 34.74 34.77 34.23 35.45 2,142,454 34.750 -0.19%
2021-07-08 0 51.60 51.55 51.60 51.40 53.15 1,279,276 66,349,810 51.865 34.84 34.81 34.84 34.71 35.89 1,894,664 35.019 -2.82%
2021-07-07 0 53.10 53.05 53.10 52.20 53.10 873,694 46,005,167 52.656 35.85 35.82 35.85 35.25 35.85 1,293,979 35.553 0.76%
2021-07-06 0 52.70 52.70 52.80 52.55 53.50 541,632 28,633,610 52.865 35.58 35.58 35.65 35.48 36.12 802,181 35.695 -1.03%
2021-07-05 0 53.25 53.20 53.25 53.10 54.20 360,153 19,247,128 53.442 35.95 35.92 35.95 35.85 36.60 533,402 36.084 0.09%
2021-07-02 0 53.20 53.15 53.20 52.40 53.50 1,445,685 76,641,316 53.014 35.92 35.89 35.92 35.38 36.12 2,141,123 35.795 1.04%
2021-06-30 0 52.65 52.65 52.70 52.00 53.30 2,363,424 124,354,661 52.616 35.55 35.55 35.58 35.11 35.99 3,500,335 35.527 -1.22%
2021-06-29 0 53.30 53.30 53.40 53.10 55.35 2,854,642 153,038,216 53.610 35.99 35.99 36.06 35.85 37.37 4,227,850 36.198 -3.88%
2021-06-28 0 55.45 55.45 55.55 55.00 56.20 845,977 46,997,132 55.554 37.44 37.44 37.51 37.14 37.95 1,252,929 37.510 -2.46%
2021-06-25 0 56.85 56.80 56.85 56.05 57.35 772,484 43,928,592 56.867 38.39 38.35 38.39 37.84 38.72 1,144,083 38.396 0.44%
2021-06-24 0 56.60 56.55 56.60 56.50 57.35 664,092 37,743,685 56.835 38.22 38.18 38.22 38.15 38.72 983,549 38.375 -0.09%
2021-06-23 0 56.65 56.60 56.65 55.75 57.15 1,008,281 57,091,519 56.623 38.25 38.22 38.25 37.64 38.59 1,493,308 38.232 0.71%
2021-06-22 0 56.25 56.25 56.30 55.60 57.15 769,177 43,378,658 56.396 37.98 37.98 38.01 37.54 38.59 1,139,185 38.079 0.63%
2021-06-21 0 55.90 55.90 55.95 55.25 56.45 1,096,587 61,264,680 55.869 37.74 37.74 37.78 37.30 38.12 1,624,094 37.722 -1.84%
2021-06-18 0 56.95 56.95 57.05 55.05 57.35 2,246,514 127,662,718 56.827 38.45 38.45 38.52 37.17 38.72 3,327,186 38.370 -0.44%
2021-06-17 0 57.20 57.20 57.25 56.25 57.55 564,801 32,182,172 56.980 38.62 38.62 38.66 37.98 38.86 836,495 38.473 0.79%
2021-06-16 0 56.75 56.60 56.75 56.20 57.40 575,829 32,695,377 56.780 38.32 38.22 38.32 37.95 38.76 852,828 38.338 0.35%
2021-06-15 0 56.55 56.50 56.55 56.05 57.80 1,624,038 91,812,916 56.534 38.18 38.15 38.18 37.84 39.03 2,405,272 38.172 -2.08%
2021-06-11 0 57.75 57.75 57.80 57.60 58.70 870,337 50,398,860 57.907 38.99 38.99 39.03 38.89 39.63 1,289,007 39.099 -0.26%
2021-06-10 0 57.90 57.85 57.90 57.80 59.00 861,529 50,186,559 58.253 39.09 39.06 39.09 39.03 39.84 1,275,962 39.332 -1.11%
2021-06-09 0 58.55 58.50 58.55 58.20 59.25 651,133 38,154,928 58.598 39.53 39.50 39.53 39.30 40.01 964,357 39.565 0.00%
2021-06-08 0 58.55 58.45 58.55 57.95 59.15 1,254,433 73,499,946 58.592 39.53 39.47 39.53 39.13 39.94 1,857,870 39.561 0.09%
2021-06-07 0 58.50 58.45 58.50 57.40 58.75 812,462 47,182,912 58.074 39.50 39.47 39.50 38.76 39.67 1,203,292 39.212 1.04%
2021-06-04 0 57.90 57.90 57.95 57.80 58.75 979,669 56,858,156 58.038 39.09 39.09 39.13 39.03 39.67 1,450,933 39.187 -0.60%
2021-06-03 0 58.25 58.20 58.25 57.90 58.90 979,607 57,177,833 58.368 39.33 39.30 39.33 39.09 39.77 1,450,841 39.410 -1.02%
2021-06-02 0 58.85 58.80 58.85 58.10 59.05 1,064,012 62,390,124 58.637 39.74 39.70 39.74 39.23 39.87 1,575,848 39.591 1.29%
2021-06-01 0 58.10 58.10 58.20 57.95 58.90 936,310 54,432,203 58.135 39.23 39.23 39.30 39.13 39.77 1,386,716 39.253 -0.34%
2021-05-31 0 58.30 58.25 58.30 58.05 60.40 1,573,512 91,990,195 58.462 39.36 39.33 39.36 39.20 40.78 2,330,440 39.473 -3.48%
2021-05-28 0 60.40 60.35 60.40 60.30 62.60 1,685,083 102,724,692 60.961 40.78 40.75 40.78 40.71 42.27 2,495,682 41.161 -3.21%
2021-05-27 0 62.40 62.10 62.40 60.65 62.50 3,110,595 193,352,442 62.159 42.13 41.93 42.13 40.95 42.20 4,606,928 41.970 0.65%
2021-05-26 0 62.00 62.00 62.05 59.85 62.10 1,518,929 93,060,791 61.267 41.86 41.86 41.90 40.41 41.93 2,249,601 41.368 3.68%
2021-05-25 0 59.80 59.75 59.80 58.85 60.05 809,660 48,365,553 59.736 40.38 40.34 40.38 39.74 40.55 1,199,142 40.333 1.61%
2021-05-24 0 58.85 58.80 58.85 58.35 59.80 642,225 37,777,637 58.823 39.74 39.70 39.74 39.40 40.38 951,163 39.717 -0.76%
2021-05-21 0 59.30 59.20 59.30 58.85 60.60 1,671,615 99,288,535 59.397 40.04 39.97 40.04 39.74 40.92 2,475,735 40.105 0.34%
2021-05-20 0 59.10 59.10 59.15 58.60 60.05 1,825,199 108,485,554 59.438 39.90 39.90 39.94 39.57 40.55 2,703,200 40.132 -1.42%
2021-05-18 0 59.95 59.95 60.00 57.05 60.70 3,068,447 181,736,195 59.227 40.48 40.48 40.51 38.52 40.98 4,544,505 39.990 3.72%
2021-05-17 0 57.80 57.75 57.85 57.35 59.80 1,824,797 105,666,193 57.906 39.03 38.99 39.06 38.72 40.38 2,702,604 39.098 -1.78%
2021-05-14 0 58.85 58.80 58.85 58.50 59.90 1,413,838 83,360,486 58.960 39.74 39.70 39.74 39.50 40.44 2,093,956 39.810 -0.76%
2021-05-13 0 59.30 59.30 59.35 59.20 61.10 1,492,841 89,129,173 59.704 40.04 40.04 40.07 39.97 41.25 2,210,963 40.312 -3.58%
2021-05-12 0 61.50 61.45 61.50 61.10 61.85 1,201,578 73,740,196 61.369 41.52 41.49 41.52 41.25 41.76 1,779,590 41.437 -0.57%
2021-05-11 0 61.85 61.85 61.90 61.60 63.40 1,117,578 69,479,404 62.170 41.76 41.76 41.79 41.59 42.81 1,655,182 41.977 -2.44%
2021-05-10 0 63.40 63.30 63.40 62.80 64.15 1,047,998 66,423,809 63.382 42.81 42.74 42.81 42.40 43.31 1,552,131 42.795 -0.63%
2021-05-07 0 63.80 63.75 63.80 63.40 64.60 2,853,359 183,072,905 64.160 43.08 43.04 43.08 42.81 43.62 4,225,950 43.321 0.08%
2021-05-06 0 63.75 63.70 63.75 62.50 64.15 1,747,321 110,996,081 63.524 43.04 43.01 43.04 42.20 43.31 2,587,859 42.891 0.16%
2021-05-05 0 63.65 63.55 63.65 62.65 64.05 1,505,023 95,497,601 63.453 42.98 42.91 42.98 42.30 43.25 2,229,005 42.843 1.60%
2021-05-04 0 62.65 62.60 62.65 61.00 63.80 1,201,656 75,189,451 62.572 42.30 42.27 42.30 41.19 43.08 1,779,705 42.248 0.56%
2021-05-03 0 62.30 62.20 62.30 61.45 62.85 1,179,118 73,070,331 61.970 42.06 42.00 42.06 41.49 42.44 1,746,326 41.842 -0.88%
2021-04-30 0 62.85 62.80 62.85 62.35 63.60 5,872,165 373,567,441 63.617 42.44 42.40 42.44 42.10 42.94 8,696,934 42.954 -1.95%
2021-04-29 0 64.10 64.05 64.10 62.90 64.25 1,356,843 86,599,846 63.825 43.28 43.25 43.28 42.47 43.38 2,009,544 43.094 1.83%
2021-04-28 0 62.95 62.95 63.00 62.00 63.40 1,094,087 68,794,242 62.878 42.50 42.50 42.54 41.86 42.81 1,620,391 42.455 0.00%
2021-04-27 0 62.95 62.90 62.95 62.40 63.25 1,088,739 68,503,358 62.920 42.50 42.47 42.50 42.13 42.71 1,612,470 42.483 -0.40%
2021-04-26 0 63.20 63.15 63.25 62.45 63.45 1,085,761 68,356,619 62.957 42.67 42.64 42.71 42.17 42.84 1,608,060 42.509 0.64%
2021-04-23 0 62.80 62.75 62.80 62.35 63.10 1,824,760 114,368,435 62.676 42.40 42.37 42.40 42.10 42.61 2,702,550 42.319 0.08%
2021-04-22 0 62.75 62.60 62.75 61.00 62.90 2,293,229 142,542,771 62.158 42.37 42.27 42.37 41.19 42.47 3,396,373 41.969 2.37%
2021-04-21 0 61.30 61.30 61.40 60.65 61.65 2,098,338 128,298,703 61.143 41.39 41.39 41.46 40.95 41.63 3,107,731 41.284 -0.57%
2021-04-20 0 61.65 61.65 61.70 61.60 63.10 1,796,957 111,804,517 62.219 41.63 41.63 41.66 41.59 42.61 2,661,372 42.010 -1.44%
2021-04-19 0 62.55 62.55 62.70 61.00 63.55 2,261,192 141,527,477 62.590 42.23 42.23 42.34 41.19 42.91 3,348,925 42.261 1.46%
2021-04-16 0 61.65 61.65 61.80 60.60 61.90 1,985,216 122,144,406 61.527 41.63 41.63 41.73 40.92 41.79 2,940,192 41.543 0.16%
2021-04-15 0 61.55 61.50 61.55 60.75 61.90 3,011,254 185,176,032 61.495 41.56 41.52 41.56 41.02 41.79 4,459,799 41.521 0.08%
2021-04-14 0 61.50 61.50 61.55 61.35 62.25 2,235,871 137,692,952 61.584 41.52 41.52 41.56 41.42 42.03 3,311,423 41.581 -0.32%
2021-04-13 0 61.70 61.65 61.70 61.00 62.70 1,460,724 90,099,025 61.681 41.66 41.63 41.66 41.19 42.34 2,163,396 41.647 0.49%
2021-04-12 0 61.40 61.30 61.40 60.15 62.10 2,592,692 158,600,751 61.172 41.46 41.39 41.46 40.61 41.93 3,839,891 41.303 -1.13%
2021-04-09 0 62.10 61.90 62.10 60.05 62.35 5,213,231 320,940,387 61.563 41.93 41.79 41.93 40.55 42.10 7,721,024 41.567 3.24%
2021-04-08 0 60.15 60.05 60.15 57.35 60.30 3,783,888 224,188,992 59.248 40.61 40.55 40.61 38.72 40.71 5,604,104 40.004 3.98%
2021-04-07 0 57.85 57.70 57.85 56.80 58.40 2,683,451 154,600,879 57.613 39.06 38.96 39.06 38.35 39.43 3,974,309 38.900 2.12%
2021-04-01 0 57.65 57.50 57.65 56.55 58.70 2,778,573 159,804,398 57.513 38.25 38.15 38.25 37.52 38.95 4,187,831 38.159 -1.11%
2021-03-31 0 58.30 58.25 58.30 57.70 58.65 3,151,517 183,541,814 58.239 38.68 38.65 38.68 38.28 38.91 4,749,928 38.641 -0.17%
2021-03-30 0 58.40 58.30 58.40 55.60 58.50 2,862,169 165,430,260 57.799 38.75 38.68 38.75 36.89 38.81 4,313,826 38.349 4.94%
2021-03-29 0 55.65 55.65 55.70 55.05 57.25 2,940,685 164,222,674 55.845 36.92 36.92 36.96 36.52 37.98 4,432,164 37.052 0.45%
2021-03-26 0 55.40 55.10 55.40 54.05 55.45 1,461,331 80,314,366 54.960 36.76 36.56 36.76 35.86 36.79 2,202,500 36.465 1.74%
2021-03-25 0 54.45 54.45 54.50 52.55 55.00 1,409,012 76,247,649 54.114 36.13 36.13 36.16 34.87 36.49 2,123,646 35.904 1.97%
2021-03-24 0 53.40 53.30 53.40 53.00 55.00 3,735,399 201,803,895 54.025 35.43 35.36 35.43 35.16 36.49 5,629,947 35.845 -3.17%
2021-03-23 0 55.15 55.05 55.15 54.75 55.70 1,619,159 89,328,465 55.170 36.59 36.52 36.59 36.33 36.96 2,440,376 36.604 -0.54%
2021-03-22 0 55.45 55.45 55.55 54.05 55.75 2,021,358 111,444,086 55.133 36.79 36.79 36.86 35.86 36.99 3,046,566 36.580 1.93%
2021-03-19 0 54.40 54.40 54.55 54.15 55.60 3,561,767 194,096,014 54.494 36.09 36.09 36.19 35.93 36.89 5,368,251 36.156 -0.55%
2021-03-18 0 54.70 54.55 54.70 54.30 55.30 2,199,997 120,093,142 54.588 36.29 36.19 36.29 36.03 36.69 3,315,808 36.218 0.55%
2021-03-17 0 54.40 54.35 54.40 54.10 55.15 1,364,367 74,210,141 54.392 36.09 36.06 36.09 35.89 36.59 2,056,357 36.088 -1.00%
2021-03-16 0 54.95 54.90 54.95 54.65 56.00 1,591,150 87,543,781 55.019 36.46 36.43 36.46 36.26 37.16 2,398,162 36.505 -0.63%
2021-03-15 0 55.30 55.20 55.30 54.60 55.80 903,693 49,857,278 55.171 36.69 36.62 36.69 36.23 37.02 1,362,035 36.605 0.55%
2021-03-12 0 55.00 54.85 55.00 54.05 56.40 1,354,514 75,009,192 55.377 36.49 36.39 36.49 35.86 37.42 2,041,507 36.742 -0.36%
2021-03-11 0 55.20 55.05 55.20 54.00 56.95 2,163,559 119,800,325 55.372 36.62 36.52 36.62 35.83 37.79 3,260,889 36.739 1.01%
2021-03-10 0 54.65 54.65 54.70 54.40 56.25 2,783,245 153,471,112 55.141 36.26 36.26 36.29 36.09 37.32 4,194,873 36.585 -1.18%
2021-03-09 0 55.30 55.25 55.30 54.70 56.95 2,045,142 113,313,666 55.406 36.69 36.66 36.69 36.29 37.79 3,082,413 36.761 -0.36%
2021-03-08 0 55.50 55.45 55.50 55.30 57.25 1,994,464 111,652,489 55.981 36.82 36.79 36.82 36.69 37.98 3,006,032 37.143 -0.89%
2021-03-05 0 56.00 56.00 56.05 55.35 56.80 2,427,060 136,733,711 56.337 37.16 37.16 37.19 36.72 37.69 3,658,035 37.379 -0.62%
2021-03-04 0 56.35 56.35 56.40 56.10 58.40 1,850,326 105,062,540 56.781 37.39 37.39 37.42 37.22 38.75 2,788,789 37.673 -1.66%
2021-03-03 0 57.30 57.15 57.30 56.55 57.80 857,769 48,992,401 57.116 38.02 37.92 38.02 37.52 38.35 1,292,819 37.896 0.35%
2021-03-02 0 57.10 56.95 57.10 56.45 59.00 2,124,593 122,079,337 57.460 37.89 37.79 37.89 37.45 39.15 3,202,160 38.124 -0.17%
2021-03-01 0 57.20 57.15 57.20 56.05 58.00 1,178,706 67,181,134 56.996 37.95 37.92 37.95 37.19 38.48 1,776,531 37.816 0.62%
2021-02-26 0 56.85 56.50 56.85 55.05 57.90 2,474,910 140,093,006 56.605 37.72 37.49 37.72 36.52 38.42 3,730,154 37.557 -1.81%
2021-02-25 0 57.90 57.75 57.90 57.40 58.90 1,457,350 84,833,571 58.211 38.42 38.32 38.42 38.08 39.08 2,196,500 38.622 1.14%
2021-02-24 0 57.25 57.25 57.30 56.55 59.10 2,612,971 150,743,558 57.690 37.98 37.98 38.02 37.52 39.21 3,938,238 38.277 -3.86%
2021-02-23 0 59.55 59.50 59.55 57.95 60.45 2,942,791 175,485,117 59.632 39.51 39.48 39.51 38.45 40.11 4,435,338 39.565 2.76%
2021-02-22 0 57.95 57.90 57.95 56.40 60.85 3,970,658 234,877,195 59.153 38.45 38.42 38.45 37.42 40.37 5,984,527 39.247 3.48%
2021-02-19 0 56.00 56.00 56.05 54.80 56.35 1,527,357 85,042,573 55.680 37.16 37.16 37.19 36.36 37.39 2,302,014 36.943 0.36%
2021-02-18 0 55.80 55.75 55.80 54.75 56.35 2,534,888 141,200,103 55.703 37.02 36.99 37.02 36.33 37.39 3,820,552 36.958 1.09%
2021-02-17 0 55.20 55.20 55.35 55.00 56.90 2,850,924 158,034,715 55.433 36.62 36.62 36.72 36.49 37.75 4,296,878 36.779 -2.30%
2021-02-16 0 56.50 56.35 56.50 51.25 57.20 6,477,521 354,595,812 54.743 37.49 37.39 37.49 34.00 37.95 9,762,840 36.321 14.60%
2021-02-11 0 49.30 49.25 49.40 49.00 49.75 378,605 18,694,466 49.377 32.71 32.68 32.78 32.51 33.01 570,629 32.761 0.41%
2021-02-10 0 49.10 49.00 49.10 48.15 49.35 1,428,510 69,954,920 48.971 32.58 32.51 32.58 31.95 32.74 2,153,033 32.491 1.55%
2021-02-09 0 48.35 48.25 48.35 47.80 48.80 1,213,925 58,480,739 48.175 32.08 32.01 32.08 31.71 32.38 1,829,613 31.963 0.21%
2021-02-08 0 48.25 48.25 48.30 48.25 49.30 1,027,580 50,090,029 48.746 32.01 32.01 32.05 32.01 32.71 1,548,756 32.342 -1.73%
2021-02-05 0 49.10 48.95 49.10 47.85 49.30 1,234,902 60,251,324 48.790 32.58 32.48 32.58 31.75 32.71 1,861,229 32.372 1.45%
2021-02-04 0 48.40 48.30 48.40 47.80 48.95 906,083 43,724,577 48.257 32.11 32.05 32.11 31.71 32.48 1,365,637 32.018 -0.10%
2021-02-03 0 48.45 48.45 48.55 48.15 49.75 853,498 41,517,153 48.644 32.15 32.15 32.21 31.95 33.01 1,286,382 32.274 -0.92%
2021-02-02 0 48.90 48.90 48.95 48.85 49.95 2,061,330 101,364,099 49.174 32.44 32.44 32.48 32.41 33.14 3,106,811 32.626 0.10%
2021-02-01 0 48.85 48.75 48.85 47.65 49.05 1,249,649 60,605,153 48.498 32.41 32.35 32.41 31.62 32.54 1,883,456 32.178 0.62%
2021-01-29 0 48.55 48.50 48.55 48.00 49.40 2,321,965 112,757,901 48.561 32.21 32.18 32.21 31.85 32.78 3,499,637 32.220 -1.72%
2021-01-28 0 49.40 49.30 49.40 48.60 50.00 2,298,541 113,037,857 49.178 32.78 32.71 32.78 32.25 33.17 3,464,333 32.629 -1.59%
2021-01-27 0 50.20 50.15 50.20 49.40 50.50 1,279,711 64,167,170 50.142 33.31 33.27 33.31 32.78 33.51 1,928,765 33.269 1.11%
2021-01-26 0 49.65 49.55 49.65 49.20 50.20 1,452,711 72,118,994 49.644 32.94 32.88 32.94 32.64 33.31 2,189,508 32.938 -0.40%
2021-01-25 0 49.85 49.75 49.85 49.35 50.40 3,214,289 160,389,285 49.899 33.07 33.01 33.07 32.74 33.44 4,844,537 33.107 0.71%
2021-01-22 0 49.50 49.40 49.50 49.20 51.00 3,178,808 157,642,182 49.592 32.84 32.78 32.84 32.64 33.84 4,791,060 32.903 -3.41%
2021-01-21 0 51.25 51.20 51.25 49.75 51.70 2,378,385 121,323,601 51.011 34.00 33.97 34.00 33.01 34.30 3,584,673 33.845 2.30%
2021-01-20 0 50.10 50.00 50.10 49.10 50.20 2,159,108 107,441,562 49.762 33.24 33.17 33.24 32.58 33.31 3,254,181 33.016 0.10%
2021-01-19 0 50.05 49.95 50.05 49.15 50.35 1,988,562 99,133,068 49.852 33.21 33.14 33.21 32.61 33.41 2,997,136 33.076 2.14%
2021-01-18 0 49.00 49.00 49.05 48.00 49.15 1,364,863 66,257,697 48.545 32.51 32.51 32.54 31.85 32.61 2,057,105 32.209 1.45%
2021-01-15 0 48.30 48.15 48.30 47.60 49.45 2,564,978 124,056,980 48.366 32.05 31.95 32.05 31.58 32.81 3,865,903 32.090 -0.92%
2021-01-14 0 48.75 48.75 48.80 48.10 49.80 3,652,228 179,211,589 49.069 32.35 32.35 32.38 31.91 33.04 5,504,593 32.557 1.56%
2021-01-13 0 48.00 47.90 48.00 47.10 48.45 1,384,436 66,314,085 47.900 31.85 31.78 31.85 31.25 32.15 2,086,605 31.781 1.59%
2021-01-12 0 47.25 47.25 47.30 46.00 47.40 1,292,604 60,890,393 47.107 31.35 31.35 31.38 30.52 31.45 1,948,197 31.255 2.72%
2021-01-11 0 46.00 45.95 46.00 45.85 47.00 1,235,991 57,379,399 46.424 30.52 30.49 30.52 30.42 31.18 1,862,870 30.802 -0.54%
2021-01-08 0 46.25 46.15 46.25 45.20 46.30 1,248,762 57,481,665 46.031 30.69 30.62 30.69 29.99 30.72 1,882,119 30.541 0.54%
2021-01-07 0 46.00 46.00 46.05 45.55 46.80 1,700,433 78,137,586 45.952 30.52 30.52 30.55 30.22 31.05 2,562,872 30.488 -0.11%
2021-01-06 0 46.05 46.00 46.05 45.50 46.10 1,628,694 74,681,252 45.853 30.55 30.52 30.55 30.19 30.59 2,454,748 30.423 0.22%
2021-01-05 0 45.95 45.90 45.95 43.55 45.95 1,834,987 83,214,581 45.349 30.49 30.45 30.49 28.89 30.49 2,765,670 30.088 3.37%
2021-01-04 0 44.45 44.45 44.50 42.60 44.60 1,565,268 68,539,717 43.788 29.49 29.49 29.53 28.26 29.59 2,359,153 29.053 3.37%
2020-12-31 0 43.00 43.00 43.30 42.85 43.55 600,314 25,920,757 43.179 28.53 28.53 28.73 28.43 28.89 904,786 28.648 -1.15%
2020-12-30 0 43.50 43.45 43.50 42.90 43.55 774,073 33,423,616 43.179 28.86 28.83 28.86 28.46 28.89 1,166,673 28.649 1.16%
2020-12-29 0 43.00 43.00 43.10 42.80 43.20 688,477 29,598,806 42.992 28.53 28.53 28.60 28.40 28.66 1,037,664 28.524 -0.23%
2020-12-28 0 43.10 43.10 43.15 42.80 43.65 519,171 22,404,914 43.155 28.60 28.60 28.63 28.40 28.96 782,488 28.633 -0.12%
2020-12-24 0 43.15 43.00 43.15 42.70 43.40 329,313 14,199,241 43.118 28.63 28.53 28.63 28.33 28.80 496,336 28.608 0.23%
2020-12-23 0 43.05 43.00 43.05 42.50 43.60 1,081,364 46,455,586 42.960 28.56 28.53 28.56 28.20 28.93 1,629,818 28.504 1.29%
2020-12-22 0 42.50 42.40 42.50 42.10 43.25 1,217,954 51,676,236 42.429 28.20 28.13 28.20 27.93 28.70 1,835,685 28.151 -1.39%
2020-12-21 0 43.10 43.05 43.10 42.95 44.55 1,460,984 63,406,384 43.400 28.60 28.56 28.60 28.50 29.56 2,201,977 28.795 -2.60%
2020-12-18 0 44.25 44.20 44.25 44.00 46.75 1,900,277 84,277,306 44.350 29.36 29.33 29.36 29.19 31.02 2,864,074 29.426 0.57%
2020-12-17 0 44.00 44.00 44.10 43.90 44.95 1,524,301 67,283,225 44.140 29.19 29.19 29.26 29.13 29.82 2,297,408 29.287 -1.35%
2020-12-16 0 44.60 44.55 44.60 44.40 45.15 1,050,688 46,946,215 44.681 29.59 29.56 29.59 29.46 29.96 1,583,584 29.646 0.56%
2020-12-15 0 44.35 44.30 44.40 43.90 45.20 1,462,977 64,851,000 44.328 29.43 29.39 29.46 29.13 29.99 2,204,981 29.411 -1.22%
2020-12-14 0 44.90 44.90 45.00 44.70 45.15 1,009,000 45,325,212 44.921 29.79 29.79 29.86 29.66 29.96 1,520,752 29.804 0.34%
2020-12-11 0 44.75 44.75 44.80 44.25 45.00 2,250,497 100,476,155 44.646 29.69 29.69 29.72 29.36 29.86 3,391,921 29.622 0.56%
2020-12-10 0 44.50 44.50 44.55 44.25 44.80 1,127,456 50,199,208 44.524 29.53 29.53 29.56 29.36 29.72 1,699,288 29.541 0.23%
2020-12-09 0 44.40 44.40 44.50 44.20 45.00 1,430,767 63,855,741 44.630 29.46 29.46 29.53 29.33 29.86 2,156,434 29.612 0.79%
2020-12-08 0 44.05 44.05 44.10 43.90 44.85 2,369,903 104,719,573 44.187 29.23 29.23 29.26 29.13 29.76 3,571,889 29.318 -1.78%
2020-12-07 0 44.85 44.80 44.85 44.25 45.85 4,864,297 218,772,745 44.975 29.76 29.72 29.76 29.36 30.42 7,331,408 29.840 -0.55%
2020-12-04 0 45.10 45.10 45.15 44.40 45.20 11,662,275 524,720,885 44.993 29.92 29.92 29.96 29.46 29.99 17,577,237 29.852 0.89%
2020-12-03 0 44.70 44.65 44.70 43.60 45.25 4,505,354 201,472,265 44.718 29.66 29.62 29.66 28.93 30.02 6,790,414 29.670 0.68%
2020-12-02 0 44.40 44.35 44.40 43.85 45.20 3,767,065 167,509,475 44.467 29.46 29.43 29.46 29.09 29.99 5,677,674 29.503 0.11%
2020-12-01 0 44.35 44.25 44.35 43.80 44.85 3,902,658 172,778,481 44.272 29.43 29.36 29.43 29.06 29.76 5,882,038 29.374 -0.34%
2020-11-30 0 44.50 44.50 44.65 44.10 47.70 7,375,541 332,412,856 45.070 29.53 29.53 29.62 29.26 31.65 11,116,324 29.903 -4.30%
2020-11-27 0 46.50 46.40 46.50 45.85 46.60 2,049,516 94,737,900 46.225 30.85 30.79 30.85 30.42 30.92 3,089,005 30.669 0.43%
2020-11-26 0 46.30 46.25 46.30 45.95 47.45 2,487,922 115,063,942 46.249 30.72 30.69 30.72 30.49 31.48 3,749,765 30.686 -1.49%
2020-11-25 0 47.00 46.90 47.00 46.10 48.15 6,339,616 299,969,871 47.317 31.18 31.12 31.18 30.59 31.95 9,554,991 31.394 2.73%
2020-11-24 0 45.75 45.60 45.75 44.55 45.75 2,401,936 108,674,959 45.245 30.35 30.26 30.35 29.56 30.35 3,620,168 30.019 1.67%
2020-11-23 0 45.00 44.95 45.00 44.00 45.75 3,264,110 145,626,918 44.615 29.86 29.82 29.86 29.19 30.35 4,919,626 29.601 -1.64%
2020-11-20 0 45.75 45.70 45.75 45.20 47.15 3,785,293 173,528,690 45.843 30.35 30.32 30.35 29.99 31.28 5,705,147 30.416 -1.82%
2020-11-19 0 46.60 46.60 46.65 46.50 47.15 7,869,470 368,089,645 46.774 30.92 30.92 30.95 30.85 31.28 11,860,768 31.034 -0.43%
2020-11-18 0 46.80 46.75 46.80 44.50 47.20 7,882,338 363,286,694 46.089 31.05 31.02 31.05 29.53 31.32 11,880,163 30.579 5.88%
2020-11-17 0 44.20 44.15 44.20 43.25 44.25 7,687,172 337,703,719 43.931 29.33 29.29 29.33 28.70 29.36 11,586,011 29.148 3.88%
2020-11-16 0 42.55 42.55 42.60 42.00 43.85 5,209,738 222,484,604 42.706 28.23 28.23 28.26 27.87 29.09 7,852,053 28.335 -1.62%
2020-11-13 0 43.25 43.25 43.30 42.05 43.45 2,527,777 108,786,057 43.036 28.70 28.70 28.73 27.90 28.83 3,809,834 28.554 -1.59%
2020-11-12 0 43.95 43.90 43.95 43.30 45.15 4,730,652 207,332,927 43.828 29.16 29.13 29.16 28.73 29.96 7,129,980 29.079 -1.12%
2020-11-11 0 44.45 44.40 44.45 41.45 44.45 15,344,742 662,668,180 43.185 29.49 29.46 29.49 27.50 29.49 23,127,406 28.653 9.08%
2020-11-10 0 40.75 40.70 40.75 39.50 40.90 7,345,447 296,492,018 40.364 27.04 27.00 27.04 26.21 27.14 11,070,967 26.781 7.66%
2020-11-09 0 37.85 37.85 37.90 37.70 38.95 1,779,819 67,459,168 37.902 25.11 25.11 25.15 25.01 25.84 2,682,521 25.148 -1.17%
2020-11-06 0 38.30 38.25 38.30 37.50 38.45 1,910,061 72,848,951 38.140 25.41 25.38 25.41 24.88 25.51 2,878,820 25.305 1.46%
2020-11-05 0 37.75 37.75 37.85 37.35 38.20 1,504,644 56,700,937 37.684 25.05 25.05 25.11 24.78 25.35 2,267,781 25.003 0.80%
2020-11-04 0 37.45 37.35 37.45 37.00 38.25 1,791,101 67,097,773 37.462 24.85 24.78 24.85 24.55 25.38 2,699,525 24.855 0.67%
2020-11-03 0 37.20 37.15 37.20 35.45 37.90 2,651,421 98,243,881 37.053 24.68 24.65 24.68 23.52 25.15 3,996,189 24.584 4.94%
2020-11-02 0 35.45 35.40 35.45 35.20 35.65 2,229,590 79,043,783 35.452 23.52 23.49 23.52 23.35 23.65 3,360,411 23.522 0.42%
2020-10-30 0 35.30 35.30 35.35 35.10 36.05 2,997,376 106,157,731 35.417 23.42 23.42 23.45 23.29 23.92 4,517,608 23.499 -2.08%
2020-10-29 0 36.05 36.05 36.15 35.70 36.65 1,910,864 68,787,422 35.998 23.92 23.92 23.99 23.69 24.32 2,880,031 23.884 -1.90%
2020-10-28 0 36.75 36.75 36.80 36.25 36.85 1,307,744 47,936,962 36.656 24.38 24.38 24.42 24.05 24.45 1,971,016 24.321 -0.27%
2020-10-27 0 36.85 36.85 36.90 36.60 37.15 1,669,500 61,444,946 36.804 24.45 24.45 24.48 24.28 24.65 2,516,250 24.419 -1.73%
2020-10-23 0 37.50 37.45 37.50 36.80 37.60 893,230 33,335,170 37.320 24.88 24.85 24.88 24.42 24.95 1,346,265 24.761 1.35%
2020-10-22 0 37.00 37.00 37.10 36.85 37.65 1,216,175 45,155,379 37.129 24.55 24.55 24.62 24.45 24.98 1,833,004 24.635 -1.73%
2020-10-21 0 37.65 37.65 37.80 37.55 38.15 1,111,692 42,051,941 37.827 24.98 24.98 25.08 24.91 25.31 1,675,528 25.098 -0.26%
2020-10-20 0 37.75 37.70 37.75 36.60 37.80 1,316,457 49,079,981 37.282 25.05 25.01 25.05 24.28 25.08 1,984,148 24.736 0.53%
2020-10-19 0 37.55 37.50 37.55 37.35 38.00 916,500 34,480,422 37.622 24.91 24.88 24.91 24.78 25.21 1,381,338 24.962 -0.13%
2020-10-16 0 37.60 37.55 37.60 37.50 38.00 948,314 35,702,217 37.648 24.95 24.91 24.95 24.88 25.21 1,429,287 24.979 0.00%
2020-10-15 0 37.60 37.55 37.60 37.50 37.90 733,480 27,583,412 37.606 24.95 24.91 24.95 24.88 25.15 1,105,492 24.951 -1.05%
2020-10-14 0 38.00 37.95 38.00 37.80 38.35 912,213 34,689,009 38.027 25.21 25.18 25.21 25.08 25.44 1,374,876 25.231 -0.52%
2020-10-12 0 38.20 38.15 38.20 37.95 38.80 1,063,820 40,673,761 38.234 25.35 25.31 25.35 25.18 25.74 1,603,376 25.368 1.06%
2020-10-09 0 37.80 37.80 37.85 37.55 38.40 1,057,578 40,042,926 37.863 25.08 25.08 25.11 24.91 25.48 1,593,969 25.122 -0.53%
2020-10-08 0 38.00 37.95 38.00 37.50 38.30 597,500 22,703,125 37.997 25.21 25.18 25.21 24.88 25.41 900,545 25.210 -0.52%
2020-10-07 0 38.20 38.20 38.25 37.90 38.65 1,456,760 55,772,637 38.285 25.35 25.35 25.38 25.15 25.64 2,195,611 25.402 0.53%
2020-10-06 0 38.00 37.95 38.00 37.60 38.40 1,553,999 59,059,488 38.005 25.21 25.18 25.21 24.95 25.48 2,342,168 25.216 1.88%
2020-10-05 0 37.30 37.25 37.30 37.05 37.80 1,697,704 63,295,935 37.283 24.75 24.71 24.75 24.58 25.08 2,558,759 24.737 0.27%
2020-09-30 0 37.20 37.20 37.25 36.85 37.90 1,780,620 66,450,566 37.319 24.68 24.68 24.71 24.45 25.15 2,683,729 24.761 0.40%
2020-09-29 0 37.05 37.05 37.10 36.85 37.40 1,605,149 59,681,644 37.181 24.58 24.58 24.62 24.45 24.81 2,419,261 24.669 -0.27%
2020-09-28 0 37.15 37.10 37.15 36.00 37.50 1,585,857 58,373,678 36.809 24.65 24.62 24.65 23.89 24.88 2,390,184 24.422 2.34%
2020-09-25 0 36.30 36.30 36.35 36.00 37.00 1,293,778 46,917,547 36.264 24.08 24.08 24.12 23.89 24.55 1,949,966 24.061 -0.55%
2020-09-24 0 36.50 36.45 36.50 36.00 36.70 1,255,968 45,581,073 36.292 24.22 24.18 24.22 23.89 24.35 1,892,979 24.079 -0.68%
2020-09-23 0 36.75 36.75 36.85 36.50 37.15 2,412,295 88,684,952 36.764 24.38 24.38 24.45 24.22 24.65 3,635,781 24.392 -0.68%
2020-09-22 0 37.00 37.00 37.15 36.65 37.95 3,406,146 125,796,121 36.932 24.55 24.55 24.65 24.32 25.18 5,133,701 24.504 -3.27%
2020-09-21 0 38.25 38.20 38.25 38.10 39.65 1,331,052 51,383,563 38.604 25.38 25.35 25.38 25.28 26.31 2,006,145 25.613 -2.30%
2020-09-18 0 39.15 39.15 39.50 39.00 39.80 3,569,524 140,153,896 39.264 25.98 25.98 26.21 25.88 26.41 5,379,943 26.051 -1.01%
2020-09-17 0 39.55 39.55 39.60 39.25 40.15 1,118,503 44,178,977 39.498 26.24 26.24 26.27 26.04 26.64 1,685,794 26.207 -0.75%
2020-09-16 0 39.85 39.85 40.00 39.85 40.45 824,488 33,030,834 40.062 26.44 26.44 26.54 26.44 26.84 1,242,658 26.581 -1.24%
2020-09-15 0 40.35 40.15 40.35 39.75 40.35 1,283,094 51,454,633 40.102 26.77 26.64 26.77 26.37 26.77 1,933,863 26.607 1.00%
2020-09-14 0 39.95 39.95 40.00 39.85 40.75 810,214 32,494,568 40.106 26.51 26.51 26.54 26.44 27.04 1,221,145 26.610 -0.50%
2020-09-11 0 40.15 40.15 40.20 39.60 40.45 1,140,662 45,618,297 39.993 26.64 26.64 26.67 26.27 26.84 1,719,192 26.535 -0.12%
2020-09-10 0 40.20 40.20 40.30 40.20 41.00 1,026,997 41,466,287 40.376 26.67 26.67 26.74 26.67 27.20 1,547,877 26.789 -1.11%
2020-09-09 0 40.65 40.55 40.65 40.10 40.70 1,347,062 54,373,632 40.365 26.97 26.90 26.97 26.61 27.00 2,030,275 26.781 -0.85%
2020-09-08 0 41.70 41.70 41.85 41.70 42.50 1,002,324 42,016,630 41.919 27.20 27.20 27.30 27.20 27.72 1,536,483 27.346 0.00%
2020-09-07 0 41.70 41.60 41.70 41.40 42.45 1,355,849 56,622,555 41.762 27.20 27.14 27.20 27.01 27.69 2,078,408 27.243 0.24%
2020-09-04 0 41.60 41.60 41.65 41.20 42.30 2,195,674 91,282,080 41.574 27.14 27.14 27.17 26.88 27.59 3,365,793 27.121 -1.89%
2020-09-03 0 42.40 42.35 42.40 41.55 42.90 1,036,905 43,965,361 42.401 27.66 27.63 27.66 27.11 27.99 1,589,493 27.660 0.71%
2020-09-02 0 42.10 42.10 42.15 41.60 42.90 1,885,533 79,155,324 41.980 27.46 27.46 27.50 27.14 27.99 2,890,372 27.386 -0.24%
2020-09-01 0 42.20 42.15 42.20 41.55 42.50 1,383,650 58,250,247 42.099 27.53 27.50 27.53 27.11 27.72 2,121,025 27.463 0.00%
2020-08-31 0 42.20 42.10 42.20 42.10 43.45 2,988,326 127,043,207 42.513 27.53 27.46 27.53 27.46 28.34 4,580,865 27.733 0.48%
2020-08-28 0 42.00 42.00 42.05 41.50 42.90 1,421,216 60,211,134 42.366 27.40 27.40 27.43 27.07 27.99 2,178,611 27.637 0.72%
2020-08-27 0 41.70 41.70 41.80 41.55 42.60 1,112,111 46,459,313 41.776 27.20 27.20 27.27 27.11 27.79 1,704,777 27.252 -1.30%
2020-08-26 0 42.25 42.20 42.30 41.80 43.00 1,277,100 53,984,428 42.271 27.56 27.53 27.59 27.27 28.05 1,957,692 27.576 -0.82%
2020-08-25 0 42.60 42.60 42.65 42.50 43.25 1,479,998 63,247,523 42.735 27.79 27.79 27.82 27.72 28.21 2,268,719 27.878 -1.39%
2020-08-24 0 43.20 43.15 43.20 41.50 43.40 4,612,380 197,916,899 42.910 28.18 28.15 28.18 27.07 28.31 7,070,410 27.992 5.11%
2020-08-21 0 41.10 41.10 41.15 40.60 41.50 2,162,089 88,836,127 41.088 26.81 26.81 26.84 26.49 27.07 3,314,310 26.804 0.74%
2020-08-20 0 40.80 40.80 40.85 40.50 42.00 1,881,122 76,943,876 40.903 26.62 26.62 26.65 26.42 27.40 2,883,610 26.683 -2.51%
2020-08-19 0 41.85 41.75 41.85 41.20 42.25 881,365 36,701,900 41.642 27.30 27.24 27.30 26.88 27.56 1,351,062 27.165 1.09%
2020-08-18 0 41.40 41.30 41.40 41.10 42.05 1,880,019 77,923,327 41.448 27.01 26.94 27.01 26.81 27.43 2,881,919 27.039 -0.24%
2020-08-17 0 41.50 41.45 41.50 41.10 42.30 2,219,688 92,705,237 41.765 27.07 27.04 27.07 26.81 27.59 3,402,604 27.245 1.47%
2020-08-14 0 40.90 40.85 40.90 40.75 42.15 2,751,579 113,471,939 41.239 26.68 26.65 26.68 26.58 27.50 4,217,951 26.902 -2.97%
2020-08-13 0 42.15 41.95 42.15 41.00 42.20 3,978,008 166,205,638 41.781 27.50 27.37 27.50 26.75 27.53 6,097,969 27.256 2.06%
2020-08-12 0 41.30 41.25 41.30 39.60 41.35 3,306,120 134,130,166 40.570 26.94 26.91 26.94 25.83 26.97 5,068,018 26.466 4.16%
2020-08-11 0 39.65 39.60 39.65 38.75 39.90 1,595,884 63,194,598 39.598 25.87 25.83 25.87 25.28 26.03 2,446,363 25.832 1.93%
2020-08-10 0 38.90 38.85 38.90 38.30 39.10 2,020,410 78,368,144 38.788 25.38 25.34 25.38 24.98 25.51 3,097,127 25.303 -0.13%
2020-08-07 0 38.95 38.95 39.00 38.55 39.30 2,086,360 81,132,783 38.887 25.41 25.41 25.44 25.15 25.64 3,198,223 25.368 -0.26%
2020-08-06 0 39.05 39.05 39.10 38.60 40.05 1,463,883 57,068,299 38.984 25.47 25.47 25.51 25.18 26.13 2,244,016 25.431 -1.88%
2020-08-05 0 39.80 39.75 39.80 38.70 40.00 2,381,912 94,618,668 39.724 25.96 25.93 25.96 25.25 26.09 3,651,281 25.914 2.84%
2020-08-04 0 38.70 38.65 38.70 37.60 38.95 2,794,164 107,220,877 38.373 25.25 25.21 25.25 24.53 25.41 4,283,230 25.033 2.65%
2020-08-03 0 37.70 37.50 37.70 37.10 38.25 2,763,355 103,618,513 37.497 24.59 24.46 24.59 24.20 24.95 4,236,003 24.461 -1.69%
2020-07-31 0 38.35 38.25 38.35 38.00 38.95 1,415,814 54,256,265 38.322 25.02 24.95 25.02 24.79 25.41 2,170,330 24.999 -0.39%
2020-07-30 0 38.50 38.50 38.55 38.30 39.60 1,757,686 68,457,954 38.948 25.12 25.12 25.15 24.98 25.83 2,694,392 25.408 -0.26%
2020-07-29 0 38.60 38.60 38.65 38.20 38.85 1,192,421 45,949,978 38.535 25.18 25.18 25.21 24.92 25.34 1,827,886 25.138 0.26%
2020-07-28 0 38.50 38.35 38.50 38.25 38.95 1,010,550 38,965,781 38.559 25.12 25.02 25.12 24.95 25.41 1,549,092 25.154 0.52%
2020-07-27 0 38.30 38.30 38.45 38.10 38.75 2,007,772 77,084,026 38.393 24.98 24.98 25.08 24.85 25.28 3,077,754 25.046 0.52%
2020-07-24 0 38.10 38.05 38.10 37.85 38.60 3,080,288 117,441,358 38.127 24.85 24.82 24.85 24.69 25.18 4,721,836 24.872 -1.80%
2020-07-23 0 38.80 38.75 38.80 38.40 39.70 2,203,240 85,230,407 38.684 25.31 25.28 25.31 25.05 25.90 3,377,391 25.236 -1.40%
2020-07-22 0 39.35 39.30 39.35 39.30 40.40 2,455,507 97,942,654 39.887 25.67 25.64 25.67 25.64 26.35 3,764,096 26.020 -2.24%
2020-07-21 0 40.25 40.20 40.25 39.30 40.45 2,258,109 90,751,125 40.189 26.26 26.22 26.26 25.64 26.39 3,461,501 26.217 0.37%
2020-07-20 0 40.10 40.05 40.10 38.60 40.35 3,970,124 156,534,635 39.428 26.16 26.13 26.16 25.18 26.32 6,085,883 25.721 -0.12%
2020-07-17 0 40.15 40.15 40.20 39.80 40.90 4,930,992 197,898,455 40.134 26.19 26.19 26.22 25.96 26.68 7,558,817 26.181 -1.83%
2020-07-16 0 40.90 40.85 40.90 40.80 41.85 2,381,600 97,949,076 41.127 26.68 26.65 26.68 26.62 27.30 3,650,803 26.829 -1.45%
2020-07-15 0 41.50 41.50 41.55 41.20 42.70 1,707,727 71,014,048 41.584 27.07 27.07 27.11 26.88 27.86 2,617,809 27.127 -2.01%
2020-07-14 0 42.35 42.30 42.35 41.35 42.40 2,826,622 118,698,801 41.993 27.63 27.59 27.63 26.97 27.66 4,332,986 27.394 -0.94%
2020-07-13 0 42.75 42.70 42.75 41.30 42.95 4,764,898 202,075,080 42.409 27.89 27.86 27.89 26.94 28.02 7,304,208 27.666 2.03%
2020-07-10 0 41.90 41.70 41.90 41.40 42.35 3,620,483 151,471,732 41.837 27.33 27.20 27.33 27.01 27.63 5,549,911 27.293 -1.53%
2020-07-09 0 42.55 42.50 42.55 42.20 43.50 3,213,777 136,924,556 42.605 27.76 27.72 27.76 27.53 28.38 4,926,464 27.794 -1.16%
2020-07-08 0 43.05 42.95 43.05 42.20 43.65 3,173,940 135,858,340 42.804 28.08 28.02 28.08 27.53 28.48 4,865,397 27.923 0.47%
2020-07-07 0 42.85 42.85 42.90 42.55 44.80 5,201,264 225,526,498 43.360 27.95 27.95 27.99 27.76 29.23 7,973,122 28.286 -2.50%
2020-07-06 0 43.95 43.90 43.95 41.00 44.10 6,022,486 257,910,537 42.825 28.67 28.64 28.67 26.75 28.77 9,231,990 27.937 6.67%
2020-07-03 0 41.20 41.20 41.25 40.90 42.40 4,848,923 199,932,743 41.232 26.88 26.88 26.91 26.68 27.66 7,433,012 26.898 -0.96%
2020-07-02 0 41.60 41.60 41.65 40.85 41.70 5,970,030 247,184,914 41.404 27.14 27.14 27.17 26.65 27.20 9,151,579 27.010 1.22%
2020-06-30 0 41.10 41.05 41.10 40.95 41.45 2,694,917 110,919,164 41.159 26.81 26.78 26.81 26.71 27.04 4,131,093 26.850 0.49%
2020-06-29 0 40.90 40.90 40.95 40.60 43.15 5,592,595 229,691,584 41.071 26.68 26.68 26.71 26.49 28.15 8,573,002 26.792 -4.66%
2020-06-26 0 42.90 42.90 42.95 42.90 43.50 2,279,636 98,364,013 43.149 27.99 27.99 28.02 27.99 28.38 3,494,500 28.148 -1.38%
2020-06-24 0 43.50 43.50 43.75 43.50 44.90 3,003,698 132,070,961 43.969 28.38 28.38 28.54 28.38 29.29 4,604,429 28.683 -2.58%
2020-06-23 0 44.65 44.65 44.70 43.00 44.90 3,518,420 155,641,410 44.236 29.13 29.13 29.16 28.05 29.29 5,393,457 28.857 -1.22%
2020-06-22 0 45.20 45.20 45.35 45.15 46.95 2,423,056 111,095,309 45.849 29.49 29.49 29.58 29.45 30.63 3,714,351 29.910 -2.27%
2020-06-19 0 46.25 46.20 46.25 43.55 46.95 13,844,046 637,591,124 46.055 30.17 30.14 30.17 28.41 30.63 21,221,817 30.044 4.99%
2020-06-18 0 44.05 44.05 44.20 43.20 44.85 5,735,742 252,940,983 44.099 28.74 28.74 28.83 28.18 29.26 8,792,434 28.768 0.34%
2020-06-17 0 43.90 43.90 44.00 43.10 44.05 4,662,050 203,068,583 43.558 28.64 28.64 28.70 28.12 28.74 7,146,550 28.415 -0.45%
2020-06-16 0 44.10 44.10 44.20 43.75 44.75 5,300,759 234,748,444 44.286 28.77 28.77 28.83 28.54 29.19 8,125,640 28.890 0.92%
2020-06-15 0 43.70 43.70 43.75 43.65 44.95 4,554,180 201,169,580 44.173 28.51 28.51 28.54 28.48 29.32 6,981,194 28.816 -2.02%
2020-06-12 0 44.60 44.60 44.70 43.20 44.75 6,160,550 272,932,506 44.303 29.09 29.09 29.16 28.18 29.19 9,443,631 28.901 -1.65%
2020-06-11 0 45.35 45.15 45.35 44.90 46.65 4,289,641 196,097,508 45.714 29.58 29.45 29.58 29.29 30.43 6,575,677 29.822 -3.51%
2020-06-10 0 47.00 47.00 47.05 46.50 49.75 7,715,278 367,569,331 47.642 30.66 30.66 30.69 30.33 32.45 11,826,905 31.079 0.32%
2020-06-09 1 - - - - - 0 0 - 30.56 - - - - 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 30.56 30.50 30.56 30.20 31.21 4,461,156 30.593 1.19%
2020-06-05 0 46.30 46.25 46.30 43.30 46.35 7,120,152 322,713,791 45.324 30.20 30.17 30.20 28.25 30.24 10,914,624 29.567 6.19%
2020-06-04 0 43.60 43.60 43.65 42.85 44.10 2,736,696 119,122,905 43.528 28.44 28.44 28.48 27.95 28.77 4,195,136 28.395 -0.34%
2020-06-03 0 43.75 43.70 43.75 42.80 44.60 4,527,592 196,730,160 43.451 28.54 28.51 28.54 27.92 29.09 6,940,437 28.346 0.23%
2020-06-02 0 43.65 43.60 43.65 42.60 43.85 2,967,072 128,452,065 43.293 28.48 28.44 28.48 27.79 28.61 4,548,284 28.242 2.46%
2020-06-01 0 42.60 42.55 42.60 40.60 42.75 4,553,741 191,796,266 42.118 27.79 27.76 27.79 26.49 27.89 6,980,521 27.476 5.97%
2020-05-29 0 40.20 40.15 40.20 40.15 40.90 4,310,185 174,256,210 40.429 26.22 26.19 26.22 26.19 26.68 6,607,169 26.374 -1.11%
2020-05-28 0 40.65 40.65 40.70 40.30 42.10 4,777,604 195,623,975 40.946 26.52 26.52 26.55 26.29 27.46 7,323,685 26.711 -3.79%
2020-05-27 0 42.25 42.20 42.25 41.50 42.80 3,758,426 158,159,702 42.081 27.56 27.53 27.56 27.07 27.92 5,761,367 27.452 -1.17%
2020-05-26 0 42.75 42.75 42.80 42.30 43.20 3,594,313 153,721,800 42.768 27.89 27.89 27.92 27.59 28.18 5,509,795 27.900 0.83%
2020-05-25 0 42.40 42.40 42.50 42.10 44.00 5,185,163 220,741,155 42.572 27.66 27.66 27.72 27.46 28.70 7,948,441 27.772 -3.64%
2020-05-22 0 44.00 43.95 44.00 43.70 47.00 6,994,936 317,054,659 45.326 28.70 28.67 28.70 28.51 30.66 10,722,678 29.569 -8.43%
2020-05-21 0 48.05 48.05 48.10 47.90 49.00 1,436,900 69,415,142 48.309 31.35 31.35 31.38 31.25 31.97 2,202,653 31.514 -1.74%
2020-05-20 0 48.90 48.80 48.90 48.60 49.25 2,348,200 115,024,614 48.984 31.90 31.83 31.90 31.70 32.13 3,599,603 31.955 -0.71%
2020-05-19 0 49.25 49.20 49.25 48.50 49.45 3,972,099 193,615,187 48.744 32.13 32.10 32.13 31.64 32.26 6,088,911 31.798 4.56%
2020-05-18 0 47.10 47.00 47.10 46.20 47.30 1,911,413 89,661,335 46.908 30.73 30.66 30.73 30.14 30.86 2,930,043 30.601 0.11%
2020-05-15 0 47.05 47.00 47.05 47.05 48.05 2,511,121 118,899,011 47.349 30.69 30.66 30.69 30.69 31.35 3,849,348 30.888 -1.77%
2020-05-14 0 47.90 47.85 47.90 47.70 49.10 2,211,210 106,038,260 47.955 31.25 31.21 31.25 31.12 32.03 3,389,608 31.283 -2.04%
2020-05-13 0 48.90 48.90 48.95 47.80 49.10 1,980,864 96,385,175 48.658 31.90 31.90 31.93 31.18 32.03 3,036,506 31.742 1.24%
2020-05-12 0 48.30 48.30 48.35 48.00 50.30 5,141,209 249,272,298 48.485 31.51 31.51 31.54 31.31 32.81 7,881,063 31.629 -4.64%
2020-05-11 0 50.65 50.65 50.80 50.05 51.70 2,121,792 108,520,369 51.146 33.04 33.04 33.14 32.65 33.73 3,252,538 33.365 1.60%
2020-05-08 0 49.85 49.80 49.85 49.00 50.65 2,000,649 99,868,273 49.918 32.52 32.49 32.52 31.97 33.04 3,066,835 32.564 2.47%
2020-05-07 0 48.65 48.65 48.80 48.65 49.75 2,165,708 106,168,710 49.023 31.74 31.74 31.83 31.74 32.45 3,319,857 31.980 -2.11%
2020-05-06 0 49.70 49.70 49.90 48.45 50.10 1,507,789 74,751,801 49.577 32.42 32.42 32.55 31.61 32.68 2,311,320 32.342 2.26%
2020-05-05 0 48.60 48.60 48.65 47.70 48.85 1,564,977 75,549,962 48.275 31.70 31.70 31.74 31.12 31.87 2,398,985 31.492 1.89%
2020-05-04 0 47.70 47.60 47.70 47.50 49.30 5,465,934 264,965,001 48.476 31.12 31.05 31.12 30.99 32.16 8,378,840 31.623 -6.29%
2020-04-29 0 50.90 50.85 50.95 50.05 50.95 1,599,240 80,984,573 50.639 33.20 33.17 33.24 32.65 33.24 2,451,507 33.035 1.70%
2020-04-28 0 50.05 50.05 50.20 49.30 50.70 1,654,427 82,577,908 49.913 32.65 32.65 32.75 32.16 33.07 2,536,104 32.561 -0.10%
2020-04-27 0 50.10 50.05 50.10 49.00 50.40 1,320,300 65,880,114 49.898 32.68 32.65 32.68 31.97 32.88 2,023,914 32.551 2.24%
2020-04-24 0 49.00 48.95 49.00 48.40 49.40 1,165,814 57,078,869 48.961 31.97 31.93 31.97 31.57 32.23 1,787,100 31.939 -0.81%
2020-04-23 0 49.40 49.40 49.50 48.65 50.20 2,061,079 102,182,263 49.577 32.23 32.23 32.29 31.74 32.75 3,159,470 32.342 -0.20%
2020-04-22 0 49.50 49.40 49.50 48.35 49.50 2,565,481 125,662,368 48.982 32.29 32.23 32.29 31.54 32.29 3,932,678 31.953 -0.70%
2020-04-21 0 49.85 49.85 49.95 49.85 51.80 2,409,987 121,090,023 50.245 32.52 32.52 32.58 32.52 33.79 3,694,318 32.777 -4.50%
2020-04-20 0 52.20 52.15 52.20 51.80 53.60 2,172,158 113,572,127 52.285 34.05 34.02 34.05 33.79 34.97 3,329,745 34.108 -0.48%
2020-04-17 0 52.45 52.45 52.50 51.00 52.90 3,627,189 189,766,972 52.318 34.22 34.22 34.25 33.27 34.51 5,560,191 34.130 5.11%
2020-04-16 0 49.90 49.90 50.05 49.65 50.85 2,740,150 137,227,545 50.080 32.55 32.55 32.65 32.39 33.17 4,200,431 32.670 -1.38%
2020-04-15 0 50.60 50.55 50.60 50.30 52.55 2,885,656 147,780,501 51.212 33.01 32.98 33.01 32.81 34.28 4,423,480 33.408 -1.36%
2020-04-14 0 51.30 51.30 51.35 51.05 52.30 2,787,202 143,815,835 51.599 33.47 33.47 33.50 33.30 34.12 4,272,558 33.660 -0.77%
2020-04-09 0 51.70 51.65 51.70 50.80 51.70 2,063,494 105,602,414 51.177 33.73 33.69 33.73 33.14 33.73 3,163,172 33.385 3.40%
2020-04-08 0 50.00 49.95 50.00 49.90 51.15 1,949,031 97,791,886 50.175 32.62 32.58 32.62 32.55 33.37 2,987,709 32.731 -1.96%
2020-04-07 0 51.00 51.00 51.10 49.60 51.25 2,172,171 109,826,965 50.561 33.27 33.27 33.34 32.36 33.43 3,329,765 32.983 2.00%
2020-04-06 0 51.65 51.65 51.70 48.30 51.75 2,322,459 116,996,457 50.376 32.62 32.62 32.65 30.50 32.68 3,677,629 31.813 7.38%
2020-04-03 0 48.10 48.05 48.10 47.60 48.80 2,110,264 101,104,671 47.911 30.38 30.34 30.38 30.06 30.82 3,341,617 30.256 -0.52%
2020-04-02 0 48.35 48.30 48.35 47.10 48.50 3,110,093 149,037,683 47.921 30.53 30.50 30.53 29.74 30.63 4,924,853 30.262 -1.23%
2020-04-01 0 48.95 48.95 49.00 48.65 50.55 1,733,861 85,681,338 49.416 30.91 30.91 30.94 30.72 31.92 2,745,580 31.207 -2.00%
2020-03-31 0 49.95 49.95 50.00 48.60 49.95 3,675,161 181,440,047 49.369 31.54 31.54 31.58 30.69 31.54 5,819,641 31.177 2.67%
2020-03-30 0 48.65 48.60 48.65 48.10 49.85 2,591,807 126,482,203 48.801 30.72 30.69 30.72 30.38 31.48 4,104,143 30.818 -3.85%
2020-03-27 0 50.60 50.60 50.65 50.30 51.70 1,596,102 81,144,221 50.839 31.95 31.95 31.99 31.76 32.65 2,527,438 32.105 0.70%
2020-03-26 0 50.25 50.10 50.25 49.55 50.95 2,437,231 122,123,818 50.108 31.73 31.64 31.73 31.29 32.18 3,859,371 31.643 -0.99%
2020-03-25 0 50.75 50.70 50.75 48.65 51.15 2,885,118 144,478,617 50.077 32.05 32.02 32.05 30.72 32.30 4,568,603 31.624 5.40%
2020-03-24 0 48.15 48.15 48.20 46.10 48.75 2,855,145 136,620,331 47.851 30.41 30.41 30.44 29.11 30.79 4,521,141 30.218 7.00%
2020-03-23 0 45.00 45.00 45.05 45.00 46.50 2,483,012 113,196,902 45.589 28.42 28.42 28.45 28.42 29.37 3,931,866 28.790 -5.76%
2020-03-20 0 47.75 47.70 47.75 46.65 48.80 5,193,246 248,282,361 47.809 30.15 30.12 30.15 29.46 30.82 8,223,539 30.192 0.53%
2020-03-19 0 47.50 47.50 47.55 47.25 51.90 3,646,234 177,093,720 48.569 30.00 30.00 30.03 29.84 32.78 5,773,835 30.672 -8.74%
2020-03-18 0 52.05 51.95 52.05 51.55 55.65 4,120,929 220,527,255 53.514 32.87 32.81 32.87 32.55 35.14 6,525,518 33.795 -6.47%
2020-03-17 0 55.65 55.65 55.75 55.55 57.85 4,174,728 235,343,192 56.373 35.14 35.14 35.21 35.08 36.53 6,610,709 35.600 -1.94%
2020-03-16 0 56.75 56.75 56.80 56.60 60.25 3,980,152 229,845,055 57.748 35.84 35.84 35.87 35.74 38.05 6,302,597 36.468 -8.32%
2020-03-13 0 61.90 61.85 61.90 58.90 62.00 3,576,385 216,124,282 60.431 39.09 39.06 39.09 37.20 39.15 5,663,229 38.163 -0.96%
2020-03-12 0 62.50 62.50 62.80 62.10 64.05 1,786,425 112,015,815 62.704 39.47 39.47 39.66 39.22 40.45 2,828,816 39.598 -4.14%
2020-03-11 0 65.20 65.05 65.20 64.55 65.90 1,441,281 94,089,483 65.282 41.17 41.08 41.17 40.76 41.62 2,282,278 41.226 0.31%
2020-03-10 0 65.00 64.85 65.00 64.20 65.25 2,450,067 158,868,586 64.843 41.05 40.95 41.05 40.54 41.21 3,879,697 40.949 0.00%
2020-03-09 0 65.00 65.00 65.05 65.00 68.15 3,368,844 221,740,243 65.821 41.05 41.05 41.08 41.05 43.04 5,334,586 41.567 -6.27%
2020-03-06 0 69.35 69.35 69.40 69.20 71.10 1,874,648 130,563,718 69.647 43.80 43.80 43.83 43.70 44.90 2,968,517 43.983 -2.60%
2020-03-05 0 71.20 71.20 71.25 70.35 71.85 1,459,884 103,831,534 71.123 44.96 44.96 45.00 44.43 45.37 2,311,736 44.915 0.85%
2020-03-04 0 70.60 70.55 70.60 69.00 71.15 2,869,019 202,183,326 70.471 44.58 44.55 44.58 43.57 44.93 4,543,110 44.503 1.51%
2020-03-03 0 69.55 69.50 69.60 69.35 70.80 6,923,381 484,608,122 69.996 43.92 43.89 43.95 43.80 44.71 10,963,219 44.203 -0.86%
2020-03-02 0 70.15 70.15 70.20 69.90 71.15 1,421,729 99,882,056 70.254 44.30 44.30 44.33 44.14 44.93 2,251,317 44.366 -0.07%
2020-02-28 0 70.20 70.20 70.25 69.10 71.40 2,930,619 205,599,879 70.156 44.33 44.33 44.36 43.64 45.09 4,640,654 44.304 -0.57%
2020-02-27 0 70.60 70.60 70.70 70.05 71.10 2,340,250 165,324,683 70.644 44.58 44.58 44.65 44.24 44.90 3,705,801 44.612 -1.05%
2020-02-26 0 71.35 71.35 71.40 70.35 71.65 2,117,316 150,567,678 71.113 45.06 45.06 45.09 44.43 45.25 3,352,784 44.908 0.14%
2020-02-25 0 71.25 71.25 71.30 70.10 71.65 1,045,351 74,266,670 71.045 45.00 45.00 45.03 44.27 45.25 1,655,320 44.865 -0.21%
2020-02-24 0 71.40 71.40 71.45 71.15 73.30 1,550,730 111,071,683 71.625 45.09 45.09 45.12 44.93 46.29 2,455,591 45.232 -1.31%
2020-02-21 0 72.35 72.35 72.45 72.20 74.00 913,801 66,233,928 72.482 45.69 45.69 45.75 45.60 46.73 1,447,010 45.773 -1.83%
2020-02-20 0 73.70 73.55 73.70 73.35 75.25 1,092,224 80,620,644 73.813 46.54 46.45 46.54 46.32 47.52 1,729,544 46.614 -1.80%
2020-02-19 0 75.05 75.00 75.05 73.75 75.10 1,066,484 79,419,105 74.468 47.39 47.36 47.39 46.57 47.43 1,688,784 47.027 1.01%
2020-02-18 0 74.30 74.25 74.30 74.00 74.85 996,092 73,930,953 74.221 46.92 46.89 46.92 46.73 47.27 1,577,318 46.871 -1.00%
2020-02-17 0 75.05 75.05 75.10 74.70 75.30 694,522 52,121,428 75.046 47.39 47.39 47.43 47.17 47.55 1,099,780 47.393 0.87%
2020-02-14 0 74.40 74.30 74.40 73.30 74.40 1,259,736 93,342,510 74.097 46.98 46.92 46.98 46.29 46.98 1,994,800 46.793 1.36%
2020-02-13 0 73.40 73.15 73.40 72.30 73.40 932,306 68,249,340 73.205 46.35 46.19 46.35 45.66 46.35 1,476,313 46.230 0.55%
2020-02-12 0 73.00 72.80 73.00 72.00 73.35 2,251,497 163,869,525 72.782 46.10 45.97 46.10 45.47 46.32 3,565,260 45.963 0.62%
2020-02-11 0 72.55 72.50 72.55 71.15 73.45 2,031,332 147,137,871 72.434 45.82 45.78 45.82 44.93 46.38 3,216,627 45.743 1.90%
2020-02-10 0 71.20 71.15 71.20 70.50 71.90 2,246,000 159,544,815 71.035 44.96 44.93 44.96 44.52 45.41 3,556,556 44.859 -1.04%
2020-02-07 0 71.95 71.80 71.95 70.45 72.40 1,655,248 118,458,104 71.565 45.44 45.34 45.44 44.49 45.72 2,621,096 45.194 0.84%
2020-02-06 0 71.35 71.25 71.35 69.30 72.20 1,906,228 135,916,387 71.301 45.06 45.00 45.06 43.76 45.60 3,018,524 45.027 3.33%
2020-02-05 0 69.05 69.05 69.10 68.80 70.00 1,872,559 129,555,065 69.186 43.61 43.61 43.64 43.45 44.21 2,965,209 43.692 0.80%
2020-02-04 0 68.50 68.50 68.55 68.25 69.85 2,152,846 147,920,415 68.709 43.26 43.26 43.29 43.10 44.11 3,409,046 43.391 0.88%
2020-02-03 0 67.90 67.90 68.00 67.65 68.80 2,414,082 164,450,007 68.121 42.88 42.88 42.94 42.72 43.45 3,822,715 43.019 -1.38%
2020-01-31 0 68.85 68.85 69.00 68.75 70.90 2,122,132 147,226,239 69.377 43.48 43.48 43.57 43.42 44.77 3,360,410 43.812 -1.50%
2020-01-30 0 69.90 69.80 69.90 69.50 71.15 2,287,072 160,357,799 70.115 44.14 44.08 44.14 43.89 44.93 3,621,593 44.278 -0.99%
2020-01-29 0 70.60 70.55 70.60 69.50 70.95 2,967,698 208,632,247 70.301 44.58 44.55 44.58 43.89 44.81 4,699,369 44.396 -3.29%
2020-01-24 0 73.00 73.00 73.05 72.60 73.15 671,846 48,964,868 72.881 46.10 46.10 46.13 45.85 46.19 1,063,873 46.025 0.21%
2020-01-23 0 72.85 72.85 72.90 72.60 73.70 2,867,695 209,522,916 73.063 46.01 46.01 46.04 45.85 46.54 4,541,014 46.140 -0.68%
2020-01-22 0 73.35 73.30 73.35 72.40 73.70 1,282,332 93,735,976 73.098 46.32 46.29 46.32 45.72 46.54 2,030,581 46.162 0.41%
2020-01-21 0 73.05 73.05 73.15 73.05 75.50 1,890,160 139,320,467 73.708 46.13 46.13 46.19 46.13 47.68 2,993,081 46.548 -3.37%
2020-01-20 0 75.60 75.55 75.60 75.50 76.80 1,319,219 100,152,958 75.918 47.74 47.71 47.74 47.68 48.50 2,088,992 47.943 -1.18%
2020-01-17 0 76.50 76.40 76.50 75.65 77.15 1,968,410 150,283,242 76.348 48.31 48.25 48.31 47.77 48.72 3,116,990 48.214 0.26%
2020-01-16 0 76.30 76.25 76.30 75.00 76.30 2,065,910 156,339,308 75.676 48.18 48.15 48.18 47.36 48.18 3,271,382 47.790 1.73%
2020-01-15 0 75.00 74.80 75.00 74.05 75.20 1,730,687 129,330,360 74.728 47.36 47.24 47.36 46.76 47.49 2,740,554 47.191 -0.07%
2020-01-14 0 75.05 74.90 75.05 74.05 75.20 2,136,794 160,187,501 74.966 47.39 47.30 47.39 46.76 47.49 3,383,627 47.342 0.40%
2020-01-13 0 74.75 74.70 74.75 72.40 74.80 1,766,494 131,392,105 74.380 47.21 47.17 47.21 45.72 47.24 2,797,255 46.972 2.96%
2020-01-10 0 72.60 72.55 72.60 72.10 72.80 837,886 60,734,015 72.485 45.85 45.82 45.85 45.53 45.97 1,326,798 45.775 0.35%
2020-01-09 0 72.35 72.35 72.40 70.85 72.70 2,167,974 155,430,773 71.694 45.69 45.69 45.72 44.74 45.91 3,433,001 45.275 2.26%
2020-01-08 0 70.75 70.70 70.75 70.25 71.10 1,131,469 80,038,686 70.739 44.68 44.65 44.68 44.36 44.90 1,791,689 44.672 -1.39%
2020-01-07 0 71.75 71.70 71.75 71.40 72.00 1,962,106 140,813,943 71.767 45.31 45.28 45.31 45.09 45.47 3,107,008 45.321 -0.07%
2020-01-06 0 71.80 71.80 71.85 71.35 72.55 1,517,559 108,779,210 71.680 45.34 45.34 45.37 45.06 45.82 2,403,065 45.267 -1.03%
2020-01-03 0 72.55 72.55 72.60 72.40 73.40 2,404,298 175,219,619 72.878 45.82 45.82 45.85 45.72 46.35 3,807,222 46.023 -0.48%
2020-01-02 0 72.90 72.85 72.90 72.05 73.05 842,270 61,371,900 72.865 46.04 46.01 46.04 45.50 46.13 1,333,740 46.015 0.69%
2019-12-31 0 72.40 72.40 72.45 72.20 73.20 911,001 66,009,306 72.458 45.72 45.72 45.75 45.60 46.23 1,442,576 45.758 -0.82%
2019-12-30 0 73.00 72.95 73.00 71.85 73.10 3,077,992 222,147,156 72.173 46.10 46.07 46.10 45.37 46.16 4,874,020 45.578 1.67%
2019-12-27 0 71.80 71.75 71.80 71.55 72.25 1,763,707 126,713,162 71.845 45.34 45.31 45.34 45.18 45.63 2,792,842 45.371 0.00%
2019-12-24 0 71.80 71.80 71.95 71.60 72.35 724,591 52,123,349 71.935 45.34 45.34 45.44 45.22 45.69 1,147,395 45.428 -0.07%
2019-12-23 0 71.85 71.85 71.90 71.20 72.50 741,088 53,246,389 71.849 45.37 45.37 45.41 44.96 45.78 1,173,518 45.373 -0.42%
2019-12-20 0 72.15 72.10 72.15 70.10 72.40 2,557,115 182,545,928 71.387 45.56 45.53 45.56 44.27 45.72 4,049,208 45.082 1.05%
2019-12-19 0 71.40 71.40 71.45 71.05 71.60 1,366,875 97,520,319 71.345 45.09 45.09 45.12 44.87 45.22 2,164,455 45.055 -0.35%
2019-12-18 0 71.65 71.65 71.75 71.35 72.60 2,074,487 148,669,930 71.666 45.25 45.25 45.31 45.06 45.85 3,284,964 45.258 -0.83%
2019-12-17 0 72.25 72.25 72.30 71.65 72.80 2,131,038 153,766,587 72.156 45.63 45.63 45.66 45.25 45.97 3,374,513 45.567 -0.07%
2019-12-16 0 72.30 72.30 72.35 72.00 73.30 1,292,942 93,917,830 72.639 45.66 45.66 45.69 45.47 46.29 2,047,382 45.872 -1.43%
2019-12-13 0 73.35 73.30 73.35 72.00 73.40 1,881,285 136,715,082 72.671 46.32 46.29 46.32 45.47 46.35 2,979,027 45.893 3.02%
2019-12-12 0 71.20 71.20 71.25 70.45 71.50 1,657,901 118,016,008 71.184 44.96 44.96 45.00 44.49 45.15 2,625,297 44.953 0.78%
2019-12-11 0 70.65 70.65 70.70 69.60 70.90 1,249,053 87,916,737 70.387 44.62 44.62 44.65 43.95 44.77 1,977,884 44.450 0.36%
2019-12-10 0 70.40 70.35 70.40 69.80 70.80 1,030,301 72,491,006 70.359 44.46 44.43 44.46 44.08 44.71 1,631,488 44.432 -0.21%
2019-12-09 0 70.55 70.55 70.60 70.35 71.65 1,222,764 86,477,456 70.723 44.55 44.55 44.58 44.43 45.25 1,936,255 44.662 -0.84%
2019-12-06 0 71.15 71.05 71.15 70.30 71.35 1,111,469 78,837,917 70.931 44.93 44.87 44.93 44.40 45.06 1,760,018 44.794 0.64%
2019-12-05 0 70.70 70.50 70.70 68.90 70.75 1,655,752 116,129,201 70.137 44.65 44.52 44.65 43.51 44.68 2,621,894 44.292 1.87%
2019-12-04 0 69.40 69.30 69.40 68.10 69.50 3,328,630 230,345,652 69.201 43.83 43.76 43.83 43.01 43.89 5,270,907 43.701 -0.36%
2019-12-03 0 69.65 69.65 69.75 68.55 70.05 2,374,650 165,000,905 69.484 43.98 43.98 44.05 43.29 44.24 3,760,274 43.880 -1.76%
2019-12-02 0 70.90 70.85 70.90 70.30 71.25 886,551 62,760,929 70.792 44.77 44.74 44.77 44.40 45.00 1,403,859 44.706 0.64%
2019-11-29 0 70.45 70.45 70.50 70.25 71.30 1,175,155 82,845,551 70.498 44.49 44.49 44.52 44.36 45.03 1,860,866 44.520 -1.47%
2019-11-28 0 71.50 71.50 71.55 71.00 72.15 842,923 60,384,981 71.638 45.15 45.15 45.18 44.84 45.56 1,334,774 45.240 -0.28%
2019-11-27 0 71.70 71.70 71.80 71.25 71.90 3,054,234 218,470,821 71.530 45.28 45.28 45.34 45.00 45.41 4,836,399 45.172 0.35%
2019-11-26 0 71.45 71.35 71.45 70.85 72.20 3,348,488 239,051,471 71.391 45.12 45.06 45.12 44.74 45.60 5,302,353 45.084 0.14%
2019-11-25 0 71.35 71.35 71.45 70.00 72.25 1,652,449 118,191,296 71.525 45.06 45.06 45.12 44.21 45.63 2,616,664 45.169 2.22%
2019-11-22 0 69.80 69.80 69.85 69.60 70.50 1,761,760 123,165,408 69.910 44.08 44.08 44.11 43.95 44.52 2,789,758 44.149 -0.78%
2019-11-21 0 70.35 70.35 70.40 69.30 70.55 2,031,518 142,181,277 69.988 44.43 44.43 44.46 43.76 44.55 3,216,922 44.198 -0.35%
2019-11-20 0 70.60 70.60 70.65 69.30 70.90 2,170,854 152,650,214 70.318 44.58 44.58 44.62 43.76 44.77 3,437,561 44.407 0.64%
2019-11-19 0 70.15 70.10 70.15 68.55 70.20 2,542,250 177,072,179 69.652 44.30 44.27 44.30 43.29 44.33 4,025,669 43.986 1.37%
2019-11-18 0 69.20 69.15 69.20 68.35 69.75 2,470,856 170,662,758 69.070 43.70 43.67 43.70 43.16 44.05 3,912,617 43.619 1.17%
2019-11-15 0 68.40 68.35 68.40 68.20 69.30 1,770,214 121,551,597 68.665 43.20 43.16 43.20 43.07 43.76 2,803,145 43.363 0.51%
2019-11-14 0 68.05 68.05 68.25 68.05 69.25 3,720,946 255,305,146 68.613 42.97 42.97 43.10 42.97 43.73 5,892,142 43.330 -2.30%
2019-11-13 0 69.65 69.65 69.80 69.65 71.60 4,055,097 284,214,253 70.088 43.98 43.98 44.08 43.98 45.22 6,421,273 44.261 -3.73%
2019-11-12 0 72.35 72.30 72.35 71.20 73.15 2,508,259 181,132,654 72.214 45.69 45.66 45.69 44.96 46.19 3,971,844 45.604 -0.41%
2019-11-11 0 72.65 72.60 72.65 72.10 75.60 2,646,641 194,124,865 73.348 45.88 45.85 45.88 45.53 47.74 4,190,973 46.320 -5.22%
2019-11-08 0 76.65 76.50 76.65 75.55 76.65 1,922,384 146,645,183 76.283 48.41 48.31 48.41 47.71 48.41 3,044,108 48.173 0.07%
2019-11-07 0 76.60 76.50 76.60 75.50 77.10 1,306,313 99,669,149 76.298 48.37 48.31 48.37 47.68 48.69 2,068,555 48.183 0.79%
2019-11-06 0 76.00 76.00 76.10 75.80 76.50 1,182,198 89,959,993 76.096 47.99 47.99 48.06 47.87 48.31 1,872,018 48.055 -0.13%
2019-11-05 0 76.10 76.05 76.10 74.15 76.35 1,671,516 126,610,715 75.746 48.06 48.03 48.06 46.83 48.22 2,646,856 47.834 0.26%
2019-11-04 0 75.90 75.85 75.90 74.95 76.35 1,002,979 75,963,340 75.738 47.93 47.90 47.93 47.33 48.22 1,588,224 47.829 0.73%
2019-11-01 0 75.35 75.30 75.40 73.45 75.40 1,157,936 86,739,746 74.909 47.58 47.55 47.62 46.38 47.62 1,833,599 47.306 0.87%
2019-10-31 0 74.70 74.60 74.70 72.70 74.70 1,204,034 89,296,602 74.165 47.17 47.11 47.17 45.91 47.17 1,906,596 46.836 1.70%
2019-10-30 0 73.45 73.30 73.45 72.55 74.10 1,950,444 143,267,571 73.454 46.38 46.29 46.38 45.82 46.79 3,088,541 46.387 -0.14%
2019-10-29 0 73.55 73.35 73.55 72.80 74.55 2,313,058 169,568,737 73.309 46.45 46.32 46.45 45.97 47.08 3,662,742 46.296 -1.61%
2019-10-28 0 74.75 74.70 74.75 73.60 74.85 1,164,920 86,726,786 74.449 47.21 47.17 47.21 46.48 47.27 1,844,658 47.015 1.91%
2019-10-25 0 73.35 73.30 73.35 73.15 74.60 920,349 67,785,253 73.652 46.32 46.29 46.32 46.19 47.11 1,457,379 46.512 -1.15%
2019-10-24 0 74.20 73.90 74.20 73.15 74.20 1,459,321 107,717,210 73.813 46.86 46.67 46.86 46.19 46.86 2,310,844 46.614 1.78%
2019-10-23 0 72.90 72.70 72.90 72.50 74.65 1,616,683 118,068,837 73.032 46.04 45.91 46.04 45.78 47.14 2,560,028 46.120 -0.27%
2019-10-22 0 73.10 73.10 73.20 72.25 73.25 1,179,859 86,096,641 72.972 46.16 46.16 46.23 45.63 46.26 1,868,314 46.083 -0.14%
2019-10-21 0 73.20 73.10 73.20 72.05 73.25 1,494,666 109,164,777 73.036 46.23 46.16 46.23 45.50 46.26 2,366,813 46.123 0.14%
2019-10-18 0 73.10 72.95 73.10 72.65 74.15 1,465,701 107,120,213 73.085 46.16 46.07 46.16 45.88 46.83 2,320,947 46.154 -0.34%
2019-10-17 0 73.35 73.15 73.35 72.25 74.45 2,387,550 175,440,343 73.481 46.32 46.19 46.32 45.63 47.02 3,780,701 46.404 1.03%
2019-10-16 0 72.60 72.60 72.65 71.55 73.50 1,839,256 133,357,986 72.506 45.85 45.85 45.88 45.18 46.42 2,912,474 45.789 -0.48%
2019-10-15 0 72.95 72.95 73.00 71.80 73.30 1,952,273 142,156,780 72.816 46.07 46.07 46.10 45.34 46.29 3,091,437 45.984 0.41%
2019-10-14 0 72.65 72.60 72.65 71.65 73.20 1,372,599 99,638,617 72.591 45.88 45.85 45.88 45.25 46.23 2,173,519 45.842 0.90%
2019-10-11 0 72.00 72.00 72.15 70.00 72.75 2,201,064 157,717,574 71.655 45.47 45.47 45.56 44.21 45.94 3,485,399 45.251 2.06%
2019-10-10 0 70.55 70.45 70.55 70.00 70.80 1,680,086 118,308,330 70.418 44.55 44.49 44.55 44.21 44.71 2,660,427 44.470 0.43%
2019-10-09 0 70.25 70.25 70.30 70.25 71.60 2,014,627 142,554,939 70.760 44.36 44.36 44.40 44.36 45.22 3,190,175 44.686 -2.57%
2019-10-08 0 72.10 72.10 72.20 72.00 73.60 1,537,089 111,690,077 72.663 45.53 45.53 45.60 45.47 46.48 2,433,990 45.888 -1.84%
2019-10-04 0 73.45 73.40 73.45 72.50 74.85 1,222,774 89,951,951 73.564 46.38 46.35 46.38 45.78 47.27 1,936,271 46.456 -0.47%
2019-10-03 0 73.80 73.80 74.00 72.60 74.35 1,197,424 88,160,766 73.625 46.61 46.61 46.73 45.85 46.95 1,896,129 46.495 0.27%
2019-10-02 0 73.60 73.50 73.60 72.00 73.75 1,835,718 134,333,047 73.177 46.48 46.42 46.48 45.47 46.57 2,906,871 46.212 0.89%
2019-09-30 0 72.95 72.95 73.00 71.35 73.50 1,387,800 101,155,830 72.889 46.07 46.07 46.10 45.06 46.42 2,197,590 46.030 0.76%
2019-09-27 0 72.40 72.30 72.40 71.30 72.90 1,527,512 110,252,009 72.178 45.72 45.66 45.72 45.03 46.04 2,418,825 45.581 -0.14%
2019-09-26 0 72.50 72.35 72.50 71.30 72.70 1,806,120 130,381,197 72.189 45.78 45.69 45.78 45.03 45.91 2,860,003 45.588 1.40%
2019-09-25 0 71.50 71.45 71.50 70.95 72.50 1,794,543 128,526,550 71.621 45.15 45.12 45.15 44.81 45.78 2,841,671 45.229 -0.83%
2019-09-24 0 72.10 72.10 72.30 72.00 72.90 2,866,381 207,098,391 72.251 45.53 45.53 45.66 45.47 46.04 4,538,933 45.627 -1.10%
2019-09-23 0 72.90 72.85 72.90 72.80 74.40 1,592,705 116,774,810 73.319 46.04 46.01 46.04 45.97 46.98 2,522,059 46.301 -1.69%
2019-09-20 0 74.15 74.15 74.20 74.05 74.85 1,764,472 131,073,496 74.285 46.83 46.83 46.86 46.76 47.27 2,794,053 46.912 -0.47%
2019-09-19 0 74.50 74.50 74.60 74.25 76.05 1,630,777 121,875,658 74.735 47.05 47.05 47.11 46.89 48.03 2,582,346 47.196 -1.46%
2019-09-18 0 75.60 75.60 75.75 75.55 76.65 1,299,781 98,596,974 75.857 47.74 47.74 47.84 47.71 48.41 2,058,212 47.904 -1.63%
2019-09-17 0 76.85 76.75 76.85 76.15 77.35 994,739 76,278,065 76.681 48.53 48.47 48.53 48.09 48.85 1,575,176 48.425 -0.77%
2019-09-16 0 77.45 77.35 77.45 77.00 78.40 1,026,639 79,431,660 77.371 48.91 48.85 48.91 48.63 49.51 1,625,690 48.860 -1.34%
2019-09-13 0 78.50 78.45 78.55 77.65 78.95 1,490,824 116,890,543 78.407 49.57 49.54 49.61 49.04 49.86 2,360,730 49.515 0.06%
2019-09-12 0 78.45 78.40 78.45 78.00 79.95 2,270,703 178,552,972 78.633 49.54 49.51 49.54 49.26 50.49 3,595,673 49.658 0.58%
2019-09-11 0 78.00 77.95 78.00 76.60 78.70 3,175,090 246,796,968 77.729 49.26 49.23 49.26 48.37 49.70 5,027,776 49.087 1.96%
2019-09-10 0 76.50 76.50 76.55 76.05 78.30 1,850,801 141,910,014 76.675 48.31 48.31 48.34 48.03 49.45 2,930,755 48.421 0.00%
2019-09-09 0 76.50 76.50 76.55 76.00 77.25 1,914,144 146,714,937 76.648 48.31 48.31 48.34 47.99 48.78 3,031,059 48.404 -0.58%
2019-09-06 0 76.95 76.90 76.95 76.40 77.70 1,477,126 113,580,462 76.893 48.59 48.56 48.59 48.25 49.07 2,339,039 48.559 1.12%
2019-09-05 0 76.10 76.10 76.20 75.40 77.85 3,222,757 244,955,118 76.008 48.06 48.06 48.12 47.62 49.16 5,103,257 48.000 -2.25%
2019-09-04 0 77.85 77.85 78.00 74.20 78.50 5,368,514 411,439,172 76.639 49.16 49.16 49.26 46.86 49.57 8,501,077 48.398 4.78%
2019-09-03 0 75.65 75.60 75.65 75.20 76.25 577,260 43,702,001 75.706 46.92 46.89 46.92 46.64 47.29 930,704 46.956 0.00%
2019-09-02 0 75.65 75.60 75.65 75.20 76.25 1,268,960 96,020,814 75.669 46.92 46.89 46.92 46.64 47.29 2,045,916 46.933 -1.43%
2019-08-30 0 76.75 76.65 76.75 76.35 78.45 1,443,190 111,163,207 77.026 47.60 47.54 47.60 47.36 48.66 2,326,824 47.775 -1.67%
2019-08-29 0 78.05 77.95 78.10 76.30 78.15 1,959,820 151,834,927 77.474 48.41 48.35 48.44 47.32 48.47 3,159,775 48.052 0.19%
2019-08-28 0 77.90 77.80 77.90 76.80 79.25 1,801,702 139,547,427 77.453 48.32 48.25 48.32 47.63 49.15 2,904,845 48.040 -0.70%
2019-08-27 0 78.45 78.10 78.45 77.80 79.15 1,133,825 88,801,306 78.320 48.66 48.44 48.66 48.25 49.09 1,828,041 48.577 0.45%
2019-08-26 0 78.10 78.05 78.10 75.00 78.50 3,265,847 251,318,278 76.953 48.44 48.41 48.44 46.52 48.69 5,265,454 47.730 0.26%
2019-08-23 0 77.90 77.90 77.95 77.50 78.85 2,460,958 192,033,022 78.032 48.32 48.32 48.35 48.07 48.91 3,967,749 48.398 -1.27%
2019-08-22 0 78.90 78.90 78.95 78.60 81.70 2,336,504 185,603,659 79.436 48.94 48.94 48.97 48.75 50.67 3,767,094 49.270 -3.37%
2019-08-21 0 81.65 81.65 81.80 80.95 82.25 1,053,074 86,108,774 81.769 50.64 50.64 50.74 50.21 51.01 1,697,848 50.716 0.00%
2019-08-20 0 81.65 81.60 81.65 80.60 82.10 1,216,867 99,220,160 81.537 50.64 50.61 50.64 49.99 50.92 1,961,928 50.573 -0.24%
2019-08-19 0 81.85 81.75 81.85 81.15 82.90 2,195,458 179,333,859 81.684 50.77 50.70 50.77 50.33 51.42 3,539,689 50.664 0.43%
2019-08-16 0 81.50 81.30 81.50 79.25 81.70 2,538,936 205,560,888 80.963 50.55 50.43 50.55 49.15 50.67 4,093,471 50.217 2.32%
2019-08-15 0 79.65 79.65 79.75 77.85 80.30 3,509,350 277,463,757 79.064 49.40 49.40 49.46 48.29 49.81 5,658,048 49.039 1.79%
2019-08-14 0 78.25 78.20 78.25 75.55 78.80 4,995,693 386,656,327 77.398 48.53 48.50 48.53 46.86 48.87 8,054,447 48.005 3.85%
2019-08-13 0 75.35 75.25 75.35 74.90 77.45 4,601,051 348,264,867 75.692 46.74 46.67 46.74 46.46 48.04 7,418,174 46.948 -1.76%
2019-08-12 0 76.70 76.70 76.80 76.70 80.55 3,719,973 289,190,255 77.740 47.57 47.57 47.63 47.57 49.96 5,997,631 48.217 -6.23%
2019-08-09 0 81.80 81.75 81.80 81.70 87.00 1,777,222 146,580,544 82.477 50.74 50.70 50.74 50.67 53.96 2,865,376 51.156 -4.10%
2019-08-08 0 85.30 85.30 85.35 82.00 85.70 2,440,357 206,311,896 84.542 52.91 52.91 52.94 50.86 53.15 3,934,534 52.436 3.02%
2019-08-07 0 82.80 82.80 82.90 82.40 85.00 1,358,887 112,920,161 83.098 51.36 51.36 51.42 51.11 52.72 2,190,904 51.540 -1.19%
2019-08-06 0 83.80 83.75 83.80 81.00 84.50 2,581,112 214,135,301 82.962 51.98 51.95 51.98 50.24 52.41 4,161,471 51.457 0.54%
2019-08-05 0 83.35 83.30 83.35 82.85 84.95 1,127,684 94,135,792 83.477 51.70 51.67 51.70 51.39 52.69 1,818,140 51.776 -3.19%
2019-08-02 0 86.10 85.80 86.10 85.00 86.10 1,727,158 147,770,386 85.557 53.40 53.22 53.40 52.72 53.40 2,784,659 53.066 -1.60%
2019-08-01 0 87.50 87.45 87.50 87.20 88.85 2,080,747 182,958,143 87.929 54.27 54.24 54.27 54.08 55.11 3,354,743 54.537 -2.45%
2019-07-31 0 89.70 89.70 90.35 89.60 92.60 1,455,386 132,319,350 90.917 55.64 55.64 56.04 55.57 57.43 2,346,487 56.390 -3.24%
2019-07-30 0 92.70 92.65 92.70 92.45 93.00 1,196,458 110,966,240 92.746 57.50 57.47 57.50 57.34 57.68 1,929,023 57.525 0.05%
2019-07-29 0 92.65 92.65 92.70 92.10 95.60 1,068,390 99,344,057 92.985 57.47 57.47 57.50 57.12 59.29 1,722,542 57.673 -2.52%
2019-07-26 0 95.05 95.05 95.25 94.85 95.85 1,908,348 182,154,967 95.452 58.95 58.95 59.08 58.83 59.45 3,076,788 59.203 -0.94%
2019-07-25 0 95.95 95.90 95.95 95.75 96.95 787,741 75,873,098 96.317 59.51 59.48 59.51 59.39 60.13 1,270,058 59.740 -0.47%
2019-07-24 0 96.40 96.30 96.40 95.85 98.45 1,540,347 148,930,204 96.686 59.79 59.73 59.79 59.45 61.06 2,483,468 59.969 0.68%
2019-07-23 0 95.75 95.60 95.75 95.15 96.10 1,506,548 144,089,353 95.642 59.39 59.29 59.39 59.02 59.61 2,428,974 59.321 0.68%
2019-07-22 0 95.10 94.95 95.10 93.80 95.55 1,148,147 108,976,589 94.915 58.98 58.89 58.98 58.18 59.26 1,851,132 58.870 0.74%
2019-07-19 0 94.40 94.40 94.65 94.30 95.70 1,142,900 108,402,470 94.849 58.55 58.55 58.71 58.49 59.36 1,842,673 58.829 0.43%
2019-07-18 0 94.00 93.85 94.00 93.60 94.55 778,152 73,096,313 93.936 58.30 58.21 58.30 58.05 58.64 1,254,597 58.263 -0.69%
2019-07-17 0 94.65 94.65 94.70 93.60 94.90 457,514 43,223,253 94.474 58.71 58.71 58.74 58.05 58.86 737,640 58.597 0.58%
2019-07-16 0 94.10 94.00 94.10 93.55 94.40 1,046,058 98,308,188 93.980 58.36 58.30 58.36 58.02 58.55 1,686,536 58.290 -0.42%
2019-07-15 0 94.50 94.45 94.50 93.10 95.65 1,010,627 95,243,359 94.242 58.61 58.58 58.61 57.74 59.33 1,629,412 58.453 -1.20%
2019-07-12 0 95.65 95.60 95.65 95.45 96.15 466,856 44,671,495 95.686 59.33 59.29 59.33 59.20 59.64 752,702 59.348 -0.10%
2019-07-11 0 95.75 95.75 95.80 95.00 96.80 1,030,767 98,841,191 95.891 59.39 59.39 59.42 58.92 60.04 1,661,883 59.475 0.95%
2019-07-10 0 94.85 94.80 94.85 94.50 95.55 1,278,477 121,398,951 94.956 58.83 58.80 58.83 58.61 59.26 2,061,261 58.895 0.26%
2019-07-09 0 94.60 94.60 94.85 94.60 96.80 740,619 70,547,757 95.255 58.67 58.67 58.83 58.67 60.04 1,194,084 59.081 -1.30%
2019-07-08 0 95.85 95.50 95.85 95.10 98.70 1,579,750 151,293,744 95.771 59.45 59.23 59.45 58.98 61.22 2,546,996 59.401 -2.94%
2019-07-05 0 98.75 98.45 98.75 97.65 98.85 556,568 54,840,314 98.533 61.25 61.06 61.25 60.57 61.31 897,342 61.114 0.71%
2019-07-04 0 98.05 98.05 98.20 97.85 99.80 997,444 98,210,377 98.462 60.81 60.81 60.91 60.69 61.90 1,608,157 61.070 0.31%
2019-07-03 0 97.75 97.75 97.80 96.50 98.05 1,237,738 120,744,740 97.553 60.63 60.63 60.66 59.85 60.81 1,995,578 60.506 1.14%
2019-07-02 0 96.65 96.65 96.70 96.50 99.60 1,635,422 158,896,675 97.159 59.95 59.95 59.98 59.85 61.78 2,636,755 60.262 0.68%
2019-06-28 0 96.00 95.95 96.00 95.55 96.90 1,380,435 132,768,747 96.179 59.54 59.51 59.54 59.26 60.10 2,225,645 59.654 0.21%
2019-06-27 0 95.80 95.70 95.80 94.50 95.80 570,822 54,471,818 95.427 59.42 59.36 59.42 58.61 59.42 920,324 59.188 0.52%
2019-06-26 0 95.30 95.20 95.30 94.40 96.00 1,371,661 130,567,979 95.190 59.11 59.05 59.11 58.55 59.54 2,211,499 59.040 -0.73%
2019-06-25 0 96.00 95.70 96.00 95.10 97.55 1,233,494 118,594,121 96.145 59.54 59.36 59.54 58.98 60.50 1,988,735 59.633 -0.26%
2019-06-24 0 96.25 95.95 96.25 94.90 96.30 1,283,194 122,933,123 95.802 59.70 59.51 59.70 58.86 59.73 2,068,866 59.421 0.47%
2019-06-21 0 95.80 95.80 95.85 95.65 96.80 1,088,453 104,419,458 95.934 59.42 59.42 59.45 59.33 60.04 1,754,889 59.502 -0.36%
2019-06-20 0 96.15 96.15 96.50 95.50 96.65 1,143,097 109,994,788 96.225 59.64 59.64 59.85 59.23 59.95 1,842,990 59.683 -0.26%
2019-06-19 0 96.40 96.20 96.40 95.85 97.95 1,184,414 114,647,963 96.797 59.79 59.67 59.79 59.45 60.75 1,909,605 60.038 1.15%
2019-06-18 0 95.30 95.10 95.30 94.25 95.60 810,377 77,076,640 95.112 59.11 58.98 59.11 58.46 59.29 1,306,553 58.992 1.49%
2019-06-17 0 93.90 93.85 93.90 93.30 94.80 1,073,488 101,002,048 94.088 58.24 58.21 58.24 57.87 58.80 1,730,761 58.357 0.11%
2019-06-14 0 93.80 93.75 93.80 92.70 96.60 1,819,754 170,263,420 93.564 58.18 58.15 58.18 57.50 59.92 2,933,950 58.032 -1.88%
2019-06-13 0 95.60 95.55 95.60 93.40 96.00 1,427,210 135,522,379 94.956 59.29 59.26 59.29 57.93 59.54 2,301,060 58.896 -0.31%
2019-06-12 0 95.90 95.80 95.90 94.85 98.00 1,378,681 132,443,757 96.066 59.48 59.42 59.48 58.83 60.78 2,222,817 59.584 -2.04%
2019-06-11 0 97.90 97.75 97.90 97.55 100.0 1,012,553 99,235,636 98.005 60.72 60.63 60.72 60.50 62.02 1,632,517 60.787 -0.36%
2019-06-10 0 98.25 98.10 98.25 97.00 99.00 1,220,556 119,461,572 97.875 60.94 60.85 60.94 60.16 61.40 1,967,876 60.706 2.18%
2019-06-06 0 96.15 96.10 96.15 95.50 96.45 605,152 58,098,215 96.006 59.64 59.61 59.64 59.23 59.82 975,673 59.547 0.52%
2019-06-05 0 95.65 95.55 95.65 94.35 96.80 1,200,607 114,650,617 95.494 59.33 59.26 59.33 58.52 60.04 1,935,712 59.229 1.27%
2019-06-04 0 94.45 94.35 94.45 92.60 94.75 1,123,979 105,707,023 94.047 58.58 58.52 58.58 57.43 58.77 1,812,167 58.332 1.56%
2019-06-03 0 93.00 92.70 93.00 91.55 93.05 842,272 77,956,204 92.555 57.68 57.50 57.68 56.78 57.71 1,357,977 57.406 0.22%
2019-05-31 0 92.80 92.65 92.80 92.20 94.25 1,120,591 104,330,550 93.103 57.56 57.47 57.56 57.19 58.46 1,806,704 57.746 0.00%
2019-05-30 0 92.80 92.80 93.00 91.60 93.00 1,185,964 109,674,535 92.477 57.56 57.56 57.68 56.81 57.68 1,912,104 57.358 0.60%
2019-05-29 0 92.25 92.20 92.25 91.85 93.45 1,012,758 93,745,170 92.564 57.22 57.19 57.22 56.97 57.96 1,632,848 57.412 -1.28%
2019-05-28 0 93.45 93.05 93.45 91.90 93.50 1,516,022 141,362,645 93.246 57.96 57.71 57.96 57.00 57.99 2,444,249 57.835 1.58%
2019-05-27 0 92.00 92.00 92.05 91.25 92.70 892,103 82,077,148 92.004 57.06 57.06 57.09 56.60 57.50 1,438,318 57.065 -0.38%
2019-05-24 0 92.35 92.35 92.40 92.10 95.50 927,135 85,901,760 92.653 57.28 57.28 57.31 57.12 59.23 1,494,800 57.467 -0.65%
2019-05-23 0 92.95 92.95 93.00 92.65 94.80 1,122,593 104,823,134 93.376 57.65 57.65 57.68 57.47 58.80 1,809,932 57.916 -1.74%
2019-05-22 0 94.60 94.50 94.70 94.30 96.00 1,498,041 142,192,938 94.919 58.67 58.61 58.74 58.49 59.54 2,415,259 58.873 0.85%
2019-05-21 0 93.80 93.75 93.80 93.45 94.85 1,153,845 108,610,121 94.129 58.18 58.15 58.18 57.96 58.83 1,860,319 58.383 -0.79%
2019-05-20 0 94.55 94.50 94.55 93.75 95.40 600,648 56,851,792 94.651 58.64 58.61 58.64 58.15 59.17 968,412 58.706 0.00%
2019-05-17 0 94.55 94.55 94.70 94.15 97.20 920,402 87,593,242 95.168 58.64 58.64 58.74 58.40 60.29 1,483,944 59.027 -1.61%
2019-05-16 0 96.10 96.05 96.10 95.05 96.40 877,548 84,299,584 96.063 59.61 59.57 59.61 58.95 59.79 1,414,851 59.582 0.10%
2019-05-15 0 96.00 95.80 96.00 95.05 96.80 877,675 84,119,713 95.844 59.54 59.42 59.54 58.95 60.04 1,415,056 59.446 0.42%
2019-05-14 0 95.60 95.60 95.65 94.35 95.90 1,359,777 129,220,970 95.031 59.29 59.29 59.33 58.52 59.48 2,192,339 58.942 -1.04%
2019-05-10 0 96.60 96.45 96.60 95.80 97.45 808,105 78,156,498 96.716 59.92 59.82 59.92 59.42 60.44 1,302,890 59.987 0.36%
2019-05-09 0 96.25 96.15 96.25 95.50 98.00 1,144,829 110,570,257 96.582 59.70 59.64 59.70 59.23 60.78 1,845,783 59.904 -0.93%
2019-05-08 0 97.15 97.10 97.20 96.50 98.20 941,688 91,627,510 97.301 60.26 60.23 60.29 59.85 60.91 1,518,263 60.350 0.10%
2019-05-07 0 97.05 97.00 97.05 96.30 99.00 1,231,000 120,361,325 97.775 60.19 60.16 60.19 59.73 61.40 1,984,714 60.644 0.26%
2019-05-06 0 96.80 96.75 96.80 96.15 97.95 737,518 71,367,329 96.767 60.04 60.01 60.04 59.64 60.75 1,189,084 60.019 -2.37%
2019-05-03 0 99.15 99.10 99.15 98.45 100.0 1,195,275 118,402,847 99.059 61.50 61.47 61.50 61.06 62.02 1,927,116 61.440 -0.30%
2019-05-02 0 99.45 99.45 99.50 98.95 100.9 1,275,996 127,350,676 99.805 61.68 61.68 61.71 61.37 62.58 2,057,260 61.903 0.15%
2019-04-30 0 99.30 99.25 99.30 98.25 100.7 957,893 94,887,756 99.059 61.59 61.56 61.59 60.94 62.46 1,544,390 61.440 -0.90%
2019-04-29 0 100.2 100.1 100.2 99.70 100.5 513,166 51,355,000 100.07 62.15 62.09 62.15 61.84 62.33 827,366 62.070 -0.40%
2019-04-26 0 100.6 100.4 100.6 99.50 101.0 944,022 94,600,977 100.21 62.40 62.27 62.40 61.71 62.64 1,522,026 62.155 0.65%
2019-04-25 0 99.95 99.75 99.95 98.75 100.0 1,025,206 102,353,044 99.837 61.99 61.87 61.99 61.25 62.02 1,652,917 61.923 1.32%
2019-04-24 0 98.65 98.65 98.75 98.65 100.0 1,440,089 142,870,582 99.210 61.19 61.19 61.25 61.19 62.02 2,321,824 61.534 -0.85%
2019-04-23 0 99.50 99.15 99.50 97.50 99.80 991,347 98,363,061 99.222 61.71 61.50 61.71 60.47 61.90 1,598,327 61.541 0.81%
2019-04-18 0 98.70 98.70 98.75 97.85 99.80 874,848 86,310,607 98.658 61.22 61.22 61.25 60.69 61.90 1,410,498 61.192 -0.45%
2019-04-17 0 99.15 98.80 99.15 98.20 99.80 1,083,423 107,220,068 98.964 61.50 61.28 61.50 60.91 61.90 1,746,779 61.382 0.15%
2019-04-16 0 99.00 98.95 99.00 98.00 99.90 1,555,834 153,765,623 98.832 61.40 61.37 61.40 60.78 61.96 2,508,437 61.299 0.10%
2019-04-15 0 98.90 98.85 98.90 98.50 100.9 1,179,672 117,277,981 99.416 61.34 61.31 61.34 61.09 62.58 1,901,959 61.662 -1.30%
2019-04-12 0 100.2 100.1 100.2 100.0 102.8 1,626,541 164,196,597 100.95 62.15 62.09 62.15 62.02 63.76 2,622,437 62.612 1.42%
2019-04-11 0 98.80 98.60 98.80 97.50 100.4 1,926,905 190,099,411 98.655 61.28 61.16 61.28 60.47 62.27 3,106,707 61.190 0.20%
2019-04-10 0 98.60 98.55 98.60 98.35 100.7 1,644,405 162,616,262 98.891 61.16 61.12 61.16 61.00 62.46 2,651,238 61.336 -0.50%
2019-04-09 0 100.9 100.6 100.9 99.90 101.6 1,448,549 146,087,262 100.85 61.47 61.28 61.47 60.86 61.89 2,377,884 61.436 0.70%
2019-04-08 0 100.2 100.2 100.4 99.90 102.5 2,602,069 262,311,808 100.81 61.04 61.04 61.16 60.86 62.44 4,271,459 61.410 -2.05%
2019-04-04 0 102.3 102.3 102.6 101.8 103.8 1,587,675 162,590,945 102.41 62.32 62.32 62.50 62.01 63.23 2,606,268 62.385 0.00%
2019-04-03 0 102.3 102.0 102.3 101.2 102.5 1,363,066 139,184,667 102.11 62.32 62.14 62.32 61.65 62.44 2,237,558 62.204 1.09%
2019-04-02 0 101.2 101.1 101.3 100.3 101.6 1,560,179 157,669,440 101.06 61.65 61.59 61.71 61.10 61.89 2,561,132 61.562 -0.98%
2019-04-01 0 102.2 102.1 102.2 100.4 102.4 2,205,730 224,290,889 101.69 62.26 62.20 62.26 61.16 62.38 3,620,844 61.944 1.19%
2019-03-29 0 101.0 101.0 101.1 99.10 101.6 1,582,301 159,571,795 100.85 61.53 61.53 61.59 60.37 61.89 2,597,446 61.434 1.56%
2019-03-28 0 99.45 99.20 99.45 97.80 99.45 1,979,595 195,765,072 98.891 60.58 60.43 60.58 59.58 60.58 3,249,629 60.242 1.64%
2019-03-27 0 97.85 97.85 97.95 96.80 98.65 1,558,874 152,281,115 97.687 59.61 59.61 59.67 58.97 60.10 2,558,989 59.508 -0.76%
2019-03-26 0 98.60 98.60 98.65 98.10 99.50 1,580,426 155,843,029 98.608 60.06 60.06 60.10 59.76 60.61 2,594,368 60.070 0.10%
2019-03-25 0 98.50 98.45 98.50 97.60 99.55 1,512,760 148,898,909 98.429 60.00 59.97 60.00 59.46 60.64 2,483,290 59.960 -1.20%
2019-03-22 0 99.70 99.70 99.80 99.55 101.7 1,643,872 165,090,686 100.43 60.73 60.73 60.80 60.64 61.95 2,698,519 61.178 -0.05%
2019-03-21 0 99.75 99.70 99.75 98.90 101.0 1,770,759 177,041,643 99.981 60.77 60.73 60.77 60.25 61.53 2,906,812 60.906 -0.75%
2019-03-20 0 100.5 100.3 100.5 98.60 100.7 2,432,387 242,364,920 99.641 61.22 61.10 61.22 60.06 61.34 3,992,916 60.699 1.62%
2019-03-19 0 98.90 98.90 98.95 97.80 99.20 2,024,655 199,591,088 98.580 60.25 60.25 60.28 59.58 60.43 3,323,598 60.053 2.75%
2019-03-18 0 96.25 96.25 96.30 96.05 97.40 1,694,313 163,860,664 96.712 58.63 58.63 58.66 58.51 59.33 2,781,321 58.915 1.10%
2019-03-15 0 95.20 95.20 95.25 92.95 96.00 2,673,660 253,609,994 94.855 57.99 57.99 58.02 56.62 58.48 4,388,981 57.783 3.09%
2019-03-14 0 92.35 92.35 92.40 91.50 94.35 1,805,200 166,840,901 92.422 56.26 56.26 56.29 55.74 57.48 2,963,349 56.301 -0.54%
2019-03-13 0 92.85 92.65 92.85 91.35 92.85 1,375,381 127,010,268 92.346 56.56 56.44 56.56 55.65 56.56 2,257,774 56.255 0.49%
2019-03-12 0 92.40 92.35 92.40 91.90 92.80 799,176 73,779,070 92.319 56.29 56.26 56.29 55.98 56.53 1,311,898 56.238 1.20%
2019-03-11 0 91.30 91.30 91.35 90.70 91.50 806,489 73,476,647 91.107 55.62 55.62 55.65 55.25 55.74 1,323,902 55.500 0.00%
2019-03-08 0 91.30 91.30 91.35 90.95 92.00 1,309,045 119,710,820 91.449 55.62 55.62 55.65 55.40 56.04 2,148,879 55.708 -1.83%
2019-03-07 0 93.00 93.00 93.05 92.80 94.10 990,978 92,448,795 93.290 56.65 56.65 56.68 56.53 57.32 1,626,753 56.830 -0.16%
2019-03-06 0 93.15 93.15 93.20 92.10 93.65 708,709 66,017,219 93.151 56.74 56.74 56.78 56.11 57.05 1,163,390 56.746 0.59%
2019-03-05 0 92.60 92.60 92.65 92.00 94.15 1,199,379 111,680,506 93.115 56.41 56.41 56.44 56.04 57.35 1,968,856 56.724 -1.44%
2019-03-04 0 93.95 93.80 93.95 92.65 95.00 962,235 90,176,621 93.716 57.23 57.14 57.23 56.44 57.87 1,579,569 57.089 0.54%
2019-03-01 0 93.45 93.40 93.45 92.60 94.30 1,122,434 104,789,353 93.359 56.93 56.90 56.93 56.41 57.45 1,842,546 56.872 0.11%
2019-02-28 0 93.35 93.25 93.35 92.95 94.65 2,314,273 216,801,957 93.680 56.87 56.81 56.87 56.62 57.66 3,799,024 57.068 -0.69%
2019-02-27 0 94.00 93.95 94.00 93.05 94.25 1,826,037 171,442,033 93.887 57.26 57.23 57.26 56.68 57.41 2,997,554 57.194 0.05%
2019-02-26 0 93.95 93.95 94.05 93.85 94.75 939,503 88,520,844 94.221 57.23 57.23 57.29 57.17 57.72 1,542,253 57.397 -0.37%
2019-02-25 0 94.30 94.25 94.30 93.85 94.95 760,938 71,809,393 94.370 57.45 57.41 57.45 57.17 57.84 1,249,127 57.488 -0.21%
2019-02-22 0 94.50 94.45 94.50 93.85 95.00 1,514,491 143,281,720 94.607 57.57 57.54 57.57 57.17 57.87 2,486,132 57.632 0.69%
2019-02-21 0 93.85 93.80 93.85 92.00 95.00 2,858,638 268,300,093 93.856 57.17 57.14 57.17 56.04 57.87 4,692,634 57.175 1.62%
2019-02-20 0 92.35 92.25 92.35 91.00 92.35 1,864,180 171,436,489 91.963 56.26 56.20 56.26 55.43 56.26 3,060,168 56.022 1.65%
2019-02-19 0 90.85 90.85 90.90 90.40 91.50 1,349,453 122,613,962 90.862 55.34 55.34 55.37 55.07 55.74 2,215,212 55.351 0.50%
2019-02-18 0 90.40 90.40 90.50 90.20 91.70 1,557,372 141,219,560 90.678 55.07 55.07 55.13 54.95 55.86 2,556,524 55.239 -0.77%
2019-02-15 0 91.10 91.10 91.15 90.75 92.60 1,181,381 107,797,993 91.247 55.50 55.50 55.53 55.28 56.41 1,939,311 55.586 -1.67%
2019-02-14 0 92.65 92.65 92.70 91.45 92.90 1,171,251 108,316,655 92.479 56.44 56.44 56.47 55.71 56.59 1,922,682 56.336 0.38%
2019-02-13 0 92.30 92.30 92.35 91.65 92.90 1,047,686 96,814,008 92.407 56.23 56.23 56.26 55.83 56.59 1,719,842 56.292 -0.22%
2019-02-12 0 92.50 92.45 92.50 91.65 92.85 1,461,264 134,903,453 92.320 56.35 56.32 56.35 55.83 56.56 2,398,757 56.239 1.04%
2019-02-11 0 91.55 91.50 91.55 90.35 91.60 754,889 68,877,304 91.242 55.77 55.74 55.77 55.04 55.80 1,239,198 55.582 0.49%
2019-02-08 0 91.10 91.10 91.40 89.15 91.50 1,494,909 135,669,085 90.754 55.50 55.50 55.68 54.31 55.74 2,453,987 55.285 -0.98%
2019-02-04 0 92.00 91.75 92.00 89.20 92.05 1,020,146 93,472,814 91.627 56.04 55.89 56.04 54.34 56.07 1,674,634 55.817 1.10%
2019-02-01 0 91.00 90.95 91.00 90.55 93.00 1,135,001 103,620,164 91.295 55.43 55.40 55.43 55.16 56.65 1,863,175 55.615 -1.83%
2019-01-31 0 92.70 92.65 92.70 91.10 92.70 2,117,900 194,880,658 92.016 56.47 56.44 56.47 55.50 56.47 3,476,666 56.054 1.70%
2019-01-30 0 91.15 91.15 91.30 90.55 92.00 1,244,173 113,802,999 91.469 55.53 55.53 55.62 55.16 56.04 2,042,388 55.721 0.22%
2019-01-29 0 90.95 90.95 91.00 90.00 91.50 1,480,612 134,722,485 90.991 55.40 55.40 55.43 54.83 55.74 2,430,517 55.430 0.17%
2019-01-28 0 90.80 90.75 90.80 90.50 92.50 1,487,411 135,117,073 90.840 55.31 55.28 55.31 55.13 56.35 2,441,678 55.338 -1.04%
2019-01-25 0 91.75 91.70 91.75 91.25 92.90 1,502,102 137,891,821 91.799 55.89 55.86 55.89 55.59 56.59 2,465,795 55.922 0.55%
2019-01-24 0 91.25 91.20 91.25 90.30 91.80 1,767,007 161,127,701 91.187 55.59 55.56 55.59 55.01 55.92 2,900,653 55.549 1.84%
2019-01-23 0 89.60 89.60 89.65 88.60 91.20 1,673,353 150,889,259 90.172 54.58 54.58 54.61 53.97 55.56 2,746,914 54.930 0.56%
2019-01-22 0 89.10 89.05 89.10 88.70 89.65 1,539,958 137,219,560 89.106 54.28 54.25 54.28 54.03 54.61 2,527,938 54.281 -0.11%
2019-01-21 0 89.20 89.15 89.20 88.80 90.00 1,137,838 101,482,320 89.189 54.34 54.31 54.34 54.09 54.83 1,867,832 54.332 -1.65%
2019-01-18 0 90.70 90.65 90.70 90.00 91.20 1,598,656 144,945,788 90.667 55.25 55.22 55.25 54.83 55.56 2,624,294 55.232 1.11%
2019-01-17 0 89.70 89.65 89.70 89.10 90.50 1,221,943 109,768,734 89.831 54.64 54.61 54.64 54.28 55.13 2,005,896 54.723 0.11%
2019-01-16 0 89.60 89.55 89.60 87.15 89.90 1,697,787 151,641,737 89.317 54.58 54.55 54.58 53.09 54.76 2,787,024 54.410 1.59%
2019-01-15 0 88.20 88.20 88.35 85.80 88.50 1,636,856 143,851,451 87.883 53.73 53.73 53.82 52.27 53.91 2,687,002 53.536 1.09%
2019-01-14 0 87.25 87.25 87.30 85.85 87.50 934,024 81,170,995 86.905 53.15 53.15 53.18 52.30 53.30 1,533,259 52.940 -0.17%
2019-01-11 0 87.40 87.25 87.40 85.70 87.45 1,082,445 94,091,440 86.925 53.24 53.15 53.24 52.21 53.27 1,776,901 52.953 0.06%
2019-01-10 0 87.35 87.05 87.35 85.65 87.40 1,634,874 142,090,634 86.912 53.21 53.03 53.21 52.18 53.24 2,683,748 52.945 1.57%
2019-01-09 0 86.00 85.95 86.00 83.75 86.50 3,180,347 272,760,316 85.764 52.39 52.36 52.39 51.02 52.69 5,220,739 52.246 3.37%
2019-01-08 0 83.20 83.20 83.25 81.75 83.95 1,232,822 102,446,223 83.099 50.68 50.68 50.71 49.80 51.14 2,023,755 50.622 0.97%
2019-01-07 0 82.40 82.40 82.60 81.25 82.90 986,013 81,363,433 82.518 50.20 50.20 50.32 49.50 50.50 1,618,602 50.268 0.73%
2019-01-04 0 81.80 81.75 81.80 79.50 81.90 886,704 72,139,124 81.356 49.83 49.80 49.83 48.43 49.89 1,455,580 49.560 2.89%
2019-01-03 0 79.50 79.50 79.60 79.00 80.25 933,269 74,196,989 79.502 48.43 48.43 48.49 48.12 48.89 1,532,020 48.431 -0.44%
2019-01-02 0 79.85 79.80 79.85 79.25 83.30 1,330,026 106,525,987 80.093 48.64 48.61 48.64 48.28 50.74 2,183,321 48.791 -3.45%
2018-12-31 0 82.70 82.65 82.70 82.55 83.35 358,723 29,714,919 82.835 50.38 50.35 50.38 50.29 50.77 588,866 50.461 -0.06%
2018-12-28 0 82.75 82.60 82.75 82.15 83.55 521,668 43,130,054 82.677 50.41 50.32 50.41 50.04 50.90 856,351 50.365 -0.54%
2018-12-27 0 83.20 83.15 83.20 82.30 84.50 651,008 54,311,998 83.428 50.68 50.65 50.68 50.14 51.48 1,068,670 50.822 -0.18%
2018-12-24 0 83.35 83.05 83.35 82.05 83.50 317,646 26,283,665 82.745 50.77 50.59 50.77 49.98 50.87 521,436 50.406 0.24%
2018-12-21 0 83.15 83.15 83.30 82.30 83.60 1,346,750 111,941,476 83.120 50.65 50.65 50.74 50.14 50.93 2,210,775 50.635 -0.48%
2018-12-20 0 83.55 83.45 83.55 82.60 84.00 787,951 65,674,167 83.348 50.90 50.84 50.90 50.32 51.17 1,293,471 50.774 -0.06%
2018-12-19 0 83.60 83.60 83.65 83.45 85.40 820,192 68,725,015 83.791 50.93 50.93 50.96 50.84 52.02 1,346,397 51.044 -0.65%
2018-12-18 0 84.15 84.10 84.15 83.55 84.85 1,016,303 85,544,525 84.172 51.26 51.23 51.26 50.90 51.69 1,668,325 51.276 -0.30%
2018-12-17 0 84.40 84.20 84.40 83.35 84.50 1,023,133 86,114,327 84.167 51.41 51.29 51.41 50.77 51.48 1,679,537 51.273 1.02%
2018-12-14 0 83.55 83.40 83.55 82.70 83.90 1,475,877 123,097,344 83.406 50.90 50.81 50.90 50.38 51.11 2,422,745 50.809 1.27%
2018-12-13 0 82.50 82.40 82.50 81.60 82.60 1,636,942 134,535,793 82.187 50.26 50.20 50.26 49.71 50.32 2,687,143 50.066 0.30%
2018-12-12 0 82.25 81.95 82.25 81.70 82.80 1,528,544 125,576,181 82.154 50.10 49.92 50.10 49.77 50.44 2,509,201 50.046 1.29%
2018-12-11 0 81.20 81.10 81.20 80.20 81.75 1,000,043 81,238,761 81.235 49.47 49.40 49.47 48.86 49.80 1,641,633 49.487 0.00%
2018-12-10 0 81.20 81.10 81.20 80.70 81.95 1,048,134 85,065,335 81.159 49.47 49.40 49.47 49.16 49.92 1,720,578 49.440 -0.92%
2018-12-07 0 81.95 81.90 81.95 81.75 85.80 2,419,157 200,372,891 82.828 49.92 49.89 49.92 49.80 52.27 3,971,198 50.457 -1.03%
2018-12-06 0 82.80 82.80 82.85 81.85 83.75 2,000,140 165,679,438 82.834 50.44 50.44 50.47 49.86 51.02 3,283,355 50.460 -1.43%
2018-12-05 0 84.00 83.95 84.00 83.35 84.45 1,639,077 138,160,719 84.292 51.17 51.14 51.17 50.77 51.44 2,690,648 51.348 -1.23%
2018-12-04 0 85.05 85.00 85.05 84.15 85.90 2,193,113 186,157,685 84.883 51.81 51.78 51.81 51.26 52.33 3,600,133 51.709 -1.56%
2018-12-03 0 86.40 86.40 86.45 86.40 88.45 2,577,249 224,111,835 86.958 52.63 52.63 52.66 52.63 53.88 4,230,716 52.973 -0.12%
2018-11-30 0 86.50 86.45 86.50 86.30 87.50 2,050,988 177,862,908 86.721 52.69 52.66 52.69 52.57 53.30 3,366,825 52.828 0.17%
2018-11-29 0 86.35 86.35 86.40 86.20 87.40 1,705,563 147,752,704 86.630 52.60 52.60 52.63 52.51 53.24 2,799,789 52.773 -0.58%
2018-11-28 0 86.85 86.85 86.90 86.50 87.80 3,010,989 261,621,444 86.889 52.91 52.91 52.94 52.69 53.49 4,942,727 52.931 -0.12%
2018-11-27 0 86.95 86.90 86.95 86.50 88.25 1,302,808 113,496,865 87.117 52.97 52.94 52.97 52.69 53.76 2,138,641 53.070 -0.40%
2018-11-26 0 87.30 87.30 87.40 85.65 88.00 2,024,500 176,888,789 87.374 53.18 53.18 53.24 52.18 53.61 3,323,344 53.226 2.11%
2018-11-23 0 85.50 85.50 85.60 85.20 86.60 1,104,235 94,674,805 85.738 52.08 52.08 52.15 51.90 52.75 1,812,671 52.229 -1.27%
2018-11-22 0 86.60 86.60 86.65 86.45 87.95 1,592,488 138,704,421 87.099 52.75 52.75 52.79 52.66 53.58 2,614,169 53.059 -1.25%
2018-11-21 0 87.70 87.65 87.70 86.30 87.75 1,541,380 134,504,891 87.263 53.42 53.39 53.42 52.57 53.46 2,530,272 53.158 1.10%
2018-11-20 0 86.75 86.75 86.80 86.60 89.30 1,332,046 116,732,348 87.634 52.85 52.85 52.88 52.75 54.40 2,186,637 53.384 -1.81%
2018-11-19 0 88.35 88.30 88.35 86.75 88.45 1,544,666 135,636,142 87.809 53.82 53.79 53.82 52.85 53.88 2,535,666 53.491 1.55%
2018-11-16 0 87.00 86.95 87.00 86.20 87.10 1,111,618 96,407,441 86.727 53.00 52.97 53.00 52.51 53.06 1,824,791 52.832 0.46%
2018-11-15 0 86.60 86.55 86.60 84.75 86.80 1,561,558 134,528,859 86.150 52.75 52.72 52.75 51.63 52.88 2,563,395 52.481 1.35%
2018-11-14 0 85.45 85.40 85.45 84.45 86.45 1,138,202 97,381,768 85.558 52.05 52.02 52.05 51.44 52.66 1,868,430 52.120 0.89%
2018-11-13 0 84.70 84.65 84.70 82.10 85.00 1,281,420 107,552,675 83.932 51.60 51.57 51.60 50.01 51.78 2,103,531 51.130 0.89%
2018-11-12 0 83.95 83.95 84.05 83.05 84.70 1,028,660 86,299,155 83.895 51.14 51.14 51.20 50.59 51.60 1,688,610 51.107 0.84%
2018-11-09 0 83.25 83.20 83.25 82.15 85.15 1,550,129 129,079,935 83.270 50.71 50.68 50.71 50.04 51.87 2,544,634 50.726 -3.42%
2018-11-08 0 86.20 86.15 86.20 85.15 86.45 1,404,197 120,859,432 86.070 52.51 52.48 52.51 51.87 52.66 2,305,077 52.432 1.00%
2018-11-07 0 85.35 85.25 85.35 84.10 86.20 1,034,418 88,317,220 85.379 51.99 51.93 51.99 51.23 52.51 1,698,062 52.011 0.12%
2018-11-06 0 85.25 85.20 85.25 82.95 85.45 1,058,362 89,800,699 84.849 51.93 51.90 51.93 50.53 52.05 1,737,368 51.688 2.77%
2018-11-05 0 82.95 82.95 83.00 82.60 85.85 1,344,167 112,630,529 83.792 50.53 50.53 50.56 50.32 52.30 2,206,534 51.044 -3.55%
2018-11-02 0 86.00 85.95 86.00 82.70 86.95 2,641,590 225,778,700 85.471 52.39 52.36 52.39 50.38 52.97 4,336,336 52.067 4.56%
2018-11-01 0 82.25 82.20 82.25 80.95 83.00 1,267,690 104,084,590 82.106 50.10 50.07 50.10 49.31 50.56 2,080,993 50.017 1.11%
2018-10-31 0 81.35 81.30 81.35 80.45 82.10 1,313,292 106,508,030 81.100 49.56 49.53 49.56 49.01 50.01 2,155,851 49.404 -0.06%
2018-10-30 0 81.40 81.40 81.55 81.10 82.25 845,782 69,043,351 81.633 49.59 49.59 49.68 49.40 50.10 1,388,404 49.729 -1.03%
2018-10-29 0 82.25 82.25 82.40 81.60 82.90 1,046,048 85,945,983 82.163 50.10 50.10 50.20 49.71 50.50 1,717,153 50.051 0.37%
2018-10-26 0 81.95 81.95 82.10 81.50 83.10 1,012,506 83,366,768 82.337 49.92 49.92 50.01 49.65 50.62 1,662,092 50.158 -1.32%
2018-10-25 0 83.05 82.95 83.05 82.05 83.10 1,179,152 97,422,582 82.621 50.59 50.53 50.59 49.98 50.62 1,935,652 50.331 -0.12%
2018-10-24 0 83.15 83.15 83.30 82.10 84.35 1,408,155 117,827,909 83.675 50.65 50.65 50.74 50.01 51.38 2,311,575 50.973 0.42%
2018-10-23 0 82.80 82.55 82.80 82.10 84.15 1,796,956 149,486,248 83.189 50.44 50.29 50.44 50.01 51.26 2,949,816 50.676 -1.43%
2018-10-22 0 84.00 83.95 84.00 82.15 84.35 1,719,501 143,429,812 83.414 51.17 51.14 51.17 50.04 51.38 2,822,669 50.814 0.72%
2018-10-19 0 83.40 83.20 83.40 82.10 84.00 1,332,737 111,072,898 83.342 50.81 50.68 50.81 50.01 51.17 2,187,771 50.770 -0.83%
2018-10-18 0 84.10 84.10 84.25 83.50 84.80 1,445,782 121,888,959 84.307 51.23 51.23 51.32 50.87 51.66 2,373,342 51.358 1.45%
2018-10-16 0 82.90 82.70 82.90 81.20 83.90 1,274,059 105,278,533 82.632 50.50 50.38 50.50 49.47 51.11 2,091,448 50.338 0.55%
2018-10-15 0 82.45 82.30 82.45 81.00 83.00 963,001 79,260,935 82.306 50.23 50.14 50.23 49.34 50.56 1,580,827 50.139 0.79%
2018-10-12 0 81.80 81.75 82.00 75.85 82.40 1,416,947 116,203,072 82.009 49.83 49.80 49.95 46.21 50.20 2,326,007 49.958 -0.79%
2018-10-11 0 82.45 82.40 82.45 82.15 84.75 1,387,595 115,454,469 83.205 50.23 50.20 50.23 50.04 51.63 2,277,824 50.686 -2.71%
2018-10-10 0 84.75 84.75 84.90 84.45 85.75 1,190,010 101,149,489 84.999 51.63 51.63 51.72 51.44 52.24 1,953,476 51.779 0.95%
2018-10-09 0 83.95 83.95 84.10 82.10 84.55 1,279,821 107,241,735 83.794 51.14 51.14 51.23 50.01 51.51 2,100,906 51.045 1.45%
2018-10-08 0 82.75 82.60 82.75 82.10 84.00 660,855 54,922,964 83.109 50.41 50.32 50.41 50.01 51.17 1,084,835 50.628 -0.12%
2018-10-05 0 82.85 82.70 82.85 82.50 84.40 715,770 59,545,486 83.191 50.47 50.38 50.47 50.26 51.41 1,174,981 50.678 -0.90%
2018-10-04 0 83.60 83.60 83.70 83.50 85.60 1,595,109 134,332,892 84.215 50.93 50.93 50.99 50.87 52.15 2,618,471 51.302 -2.22%
2018-10-03 0 85.50 85.45 85.50 82.95 86.40 2,443,678 207,057,861 84.732 52.08 52.05 52.08 50.53 52.63 4,011,451 51.617 4.84%
2018-10-02 0 81.55 81.55 81.60 81.50 86.80 2,458,728 203,891,718 82.926 49.68 49.68 49.71 49.65 52.88 4,036,156 50.516 -4.90%
2018-09-28 0 85.75 85.75 85.85 85.35 86.75 1,039,883 89,283,243 85.859 52.24 52.24 52.30 51.99 52.85 1,707,033 52.303 -0.52%
2018-09-27 0 86.20 86.20 86.25 86.15 87.20 623,508 53,918,811 86.477 52.51 52.51 52.54 52.48 53.12 1,023,527 52.679 -1.15%
2018-09-26 0 87.20 87.15 87.20 86.15 88.45 1,605,168 140,577,214 87.578 53.12 53.09 53.12 52.48 53.88 2,634,984 53.350 1.10%
2018-09-24 0 86.25 86.20 86.25 86.05 89.05 739,563 64,086,118 86.654 52.54 52.51 52.54 52.42 54.25 1,214,039 52.788 -2.32%
2018-09-21 0 88.30 88.10 88.30 86.75 88.50 1,026,158 90,313,328 88.011 53.79 53.67 53.79 52.85 53.91 1,684,503 53.614 0.97%
2018-09-20 0 87.45 87.40 87.45 86.65 87.95 568,335 49,655,551 87.370 53.27 53.24 53.27 52.79 53.58 932,958 53.224 1.16%
2018-09-19 0 86.45 86.45 86.60 86.45 87.60 982,500 85,341,412 86.861 52.66 52.66 52.75 52.66 53.36 1,612,835 52.914 -0.46%
2018-09-18 0 86.85 86.85 87.05 85.60 87.80 1,090,772 94,628,531 86.754 52.91 52.91 53.03 52.15 53.49 1,790,571 52.848 0.46%
2018-09-17 0 86.45 86.45 86.50 86.10 88.30 840,621 72,804,436 86.608 52.66 52.66 52.69 52.45 53.79 1,379,932 52.759 -1.31%
2018-09-14 0 87.60 87.60 87.65 87.20 88.20 873,824 76,654,423 87.723 53.36 53.36 53.39 53.12 53.73 1,434,437 53.439 1.68%
2018-09-13 0 86.15 86.00 86.15 85.15 86.15 668,750 57,282,587 85.656 52.48 52.39 52.48 51.87 52.48 1,097,795 52.180 1.23%
2018-09-12 0 85.10 85.10 85.20 83.05 85.55 588,649 49,889,685 84.753 51.84 51.84 51.90 50.59 52.11 966,304 51.629 0.47%
2018-09-11 0 84.70 84.50 84.70 83.45 86.10 1,123,082 94,721,985 84.341 51.60 51.48 51.60 50.84 52.45 1,843,610 51.379 0.00%
2018-09-10 0 84.70 84.65 84.70 83.85 85.70 835,233 70,735,571 84.690 51.60 51.57 51.60 51.08 52.21 1,371,087 51.591 -0.82%
2018-09-07 0 85.40 85.40 85.50 84.55 87.00 1,425,894 122,001,810 85.562 52.02 52.02 52.08 51.51 53.00 2,340,694 52.122 -0.81%
2018-09-06 0 86.10 85.90 86.10 85.00 87.85 1,418,971 122,275,438 86.172 52.45 52.33 52.45 51.78 53.52 2,329,330 52.494 -0.17%
2018-09-05 0 86.25 86.10 86.25 85.95 89.75 1,447,252 126,284,550 87.258 52.54 52.45 52.54 52.36 54.67 2,375,755 53.156 -2.71%
2018-09-04 0 89.85 89.75 89.85 88.95 90.30 521,823 46,767,149 89.623 54.00 53.94 54.00 53.46 54.27 868,201 53.867 0.45%
2018-09-03 0 89.45 89.30 89.45 88.60 89.80 515,376 45,929,900 89.119 53.76 53.67 53.76 53.25 53.97 857,474 53.564 0.79%
2018-08-31 0 88.75 88.75 88.90 88.60 90.25 1,380,597 122,972,933 89.072 53.34 53.34 53.43 53.25 54.24 2,297,015 53.536 -2.42%
2018-08-30 0 90.95 90.85 90.95 90.05 91.80 1,113,274 100,916,319 90.648 54.66 54.60 54.66 54.12 55.18 1,852,247 54.483 0.11%
2018-08-29 0 90.85 90.70 90.85 89.50 90.85 1,023,284 92,444,694 90.341 54.60 54.51 54.60 53.79 54.60 1,702,523 54.299 1.51%
2018-08-28 0 89.50 89.50 89.55 89.20 91.35 886,762 79,632,198 89.801 53.79 53.79 53.82 53.61 54.90 1,475,380 53.974 -0.94%
2018-08-27 0 90.35 90.35 90.40 89.50 90.80 1,355,926 122,330,329 90.219 54.30 54.30 54.33 53.79 54.57 2,255,967 54.225 1.92%
2018-08-24 0 88.65 88.65 88.70 88.50 89.65 1,172,393 104,351,999 89.008 53.28 53.28 53.31 53.19 53.88 1,950,608 53.497 -0.11%
2018-08-23 0 88.75 88.70 88.75 88.05 91.30 2,529,895 226,735,096 89.622 53.34 53.31 53.34 52.92 54.87 4,209,198 53.867 -1.88%
2018-08-22 0 90.45 90.40 90.45 89.70 91.40 1,099,484 99,276,351 90.294 54.36 54.33 54.36 53.91 54.94 1,829,303 54.270 -0.60%
2018-08-21 0 91.00 90.95 91.00 90.10 91.80 1,212,558 110,006,609 90.723 54.69 54.66 54.69 54.15 55.18 2,017,434 54.528 0.00%
2018-08-20 0 91.00 90.90 91.00 90.45 92.00 2,316,286 210,895,543 91.049 54.69 54.63 54.69 54.36 55.30 3,853,799 54.724 0.28%
2018-08-17 0 90.75 90.70 90.75 89.95 91.75 2,368,261 214,770,150 90.687 54.54 54.51 54.54 54.06 55.15 3,940,274 54.506 0.83%
2018-08-16 0 90.00 90.00 90.10 88.80 90.70 2,230,916 201,151,743 90.166 54.09 54.09 54.15 53.37 54.51 3,711,761 54.193 1.47%
2018-08-15 0 88.70 88.65 88.70 88.05 91.95 2,713,742 241,545,343 89.008 53.31 53.28 53.31 52.92 55.27 4,515,079 53.497 0.74%
2018-08-14 0 88.05 88.00 88.05 87.60 88.70 1,816,748 160,041,261 88.092 52.92 52.89 52.92 52.65 53.31 3,022,675 52.947 0.17%
2018-08-13 0 87.90 87.75 87.90 86.50 88.10 1,355,422 118,619,666 87.515 52.83 52.74 52.83 51.99 52.95 2,255,129 52.600 -0.11%
2018-08-10 0 88.00 87.80 88.00 86.90 88.15 1,631,887 142,835,591 87.528 52.89 52.77 52.89 52.23 52.98 2,715,107 52.608 1.09%
2018-08-09 0 87.05 87.00 87.05 85.20 87.50 1,240,296 107,902,530 86.997 52.32 52.29 52.32 51.21 52.59 2,063,584 52.289 0.29%
2018-08-08 0 86.80 86.80 86.90 86.55 88.50 2,165,285 188,467,559 87.041 52.17 52.17 52.23 52.02 53.19 3,602,566 52.315 0.00%
2018-08-07 0 86.80 86.75 86.80 84.50 87.00 1,546,494 132,942,333 85.964 52.17 52.14 52.17 50.79 52.29 2,573,031 51.668 2.72%
2018-08-06 0 84.50 84.45 84.50 84.10 85.25 906,842 76,774,152 84.661 50.79 50.76 50.79 50.55 51.24 1,508,789 50.885 -0.88%
2018-08-03 0 85.25 85.15 85.25 84.20 85.25 1,509,143 127,851,722 84.718 51.24 51.18 51.24 50.61 51.24 2,510,887 50.919 1.43%
2018-08-02 0 84.05 83.95 84.05 83.75 85.20 1,631,466 137,556,509 84.315 50.52 50.46 50.52 50.34 51.21 2,714,406 50.676 -1.06%
2018-08-01 0 84.95 84.95 85.00 84.30 85.50 1,344,082 114,230,756 84.988 51.06 51.06 51.09 50.67 51.39 2,236,262 51.081 -0.18%
2018-07-31 0 85.10 84.95 85.10 84.30 85.30 1,717,305 145,813,227 84.908 51.15 51.06 51.15 50.67 51.27 2,857,224 51.033 0.00%
2018-07-30 0 85.10 85.10 85.15 84.60 85.80 791,786 67,436,945 85.171 51.15 51.15 51.18 50.85 51.57 1,317,361 51.191 0.29%
2018-07-27 0 84.85 84.80 84.85 83.55 85.30 962,770 81,427,671 84.576 51.00 50.97 51.00 50.22 51.27 1,601,841 50.834 0.53%
2018-07-26 0 84.40 84.35 84.40 83.50 84.45 1,084,857 91,162,241 84.032 50.73 50.70 50.73 50.19 50.76 1,804,967 50.506 0.96%
2018-07-25 0 83.60 83.60 83.65 82.65 83.70 712,138 59,283,536 83.247 50.25 50.25 50.28 49.68 50.31 1,184,843 50.035 1.52%
2018-07-24 0 82.35 82.35 82.45 82.00 83.15 1,001,079 82,569,281 82.480 49.50 49.50 49.56 49.29 49.98 1,665,579 49.574 0.12%
2018-07-23 0 82.25 82.20 82.25 81.55 84.20 1,814,135 149,114,165 82.196 49.44 49.41 49.44 49.01 50.61 3,018,328 49.403 -3.24%
2018-07-20 0 85.00 84.90 85.00 83.60 85.00 1,211,029 102,425,518 84.577 51.09 51.03 51.09 50.25 51.09 2,014,890 50.834 1.67%
2018-07-19 0 83.60 83.45 83.60 83.25 84.65 638,524 53,448,788 83.707 50.25 50.16 50.25 50.04 50.88 1,062,366 50.311 0.24%
2018-07-18 0 83.40 83.40 83.65 83.40 84.50 977,740 81,993,339 83.860 50.13 50.13 50.28 50.13 50.79 1,626,748 50.403 -0.95%
2018-07-17 0 84.20 83.90 84.20 83.50 84.70 731,080 61,384,564 83.964 50.61 50.43 50.61 50.19 50.91 1,216,359 50.466 0.30%
2018-07-16 0 83.95 83.90 83.95 82.45 84.05 885,533 73,717,313 83.246 50.46 50.43 50.46 49.56 50.52 1,473,335 50.034 1.08%
2018-07-13 0 83.05 83.00 83.05 82.90 84.90 1,180,551 98,545,128 83.474 49.92 49.89 49.92 49.83 51.03 1,964,181 50.171 -1.37%
2018-07-12 0 84.20 84.15 84.20 83.55 84.75 1,014,864 85,508,537 84.256 50.61 50.58 50.61 50.22 50.94 1,688,514 50.641 0.12%
2018-07-11 0 84.10 84.00 84.10 83.25 84.45 1,405,762 117,793,422 83.793 50.55 50.49 50.55 50.04 50.76 2,338,884 50.363 -2.38%
2018-07-10 0 86.15 86.15 86.20 86.10 87.25 964,873 83,529,612 86.571 51.78 51.78 51.81 51.75 52.44 1,605,340 52.032 0.12%
2018-07-09 0 86.05 86.00 86.05 85.80 87.70 1,291,955 111,842,751 86.569 51.72 51.69 51.72 51.57 52.71 2,149,533 52.031 0.06%
2018-07-06 0 86.00 85.95 86.00 84.10 86.10 1,771,932 151,011,489 85.224 51.69 51.66 51.69 50.55 51.75 2,948,111 51.223 1.96%
2018-07-05 0 84.35 84.30 84.35 83.95 85.35 1,288,048 108,949,501 84.585 50.70 50.67 50.70 50.46 51.30 2,143,033 50.839 -0.24%
2018-07-04 0 84.55 84.45 84.55 84.00 86.10 875,059 73,827,086 84.368 50.82 50.76 50.82 50.49 51.75 1,455,909 50.709 -1.86%
2018-07-03 0 86.15 86.10 86.15 82.85 86.20 2,248,525 190,422,890 84.688 51.78 51.75 51.78 49.80 51.81 3,741,059 50.901 3.67%
2018-06-29 0 83.10 83.10 83.15 82.65 85.00 2,475,600 206,396,105 83.372 49.95 49.95 49.98 49.68 51.09 4,118,863 50.110 -1.36%
2018-06-28 0 84.25 84.15 84.25 83.05 84.95 1,926,388 161,696,440 83.938 50.64 50.58 50.64 49.92 51.06 3,205,093 50.450 0.60%
2018-06-27 0 83.75 83.55 83.75 83.20 85.30 1,152,783 96,848,573 84.013 50.34 50.22 50.34 50.01 51.27 1,917,981 50.495 0.24%
2018-06-26 0 83.55 83.50 83.55 82.75 84.45 2,328,156 195,269,455 83.873 50.22 50.19 50.22 49.74 50.76 3,873,548 50.411 -1.24%
2018-06-25 0 84.60 84.55 84.60 84.20 85.85 1,512,154 128,202,736 84.782 50.85 50.82 50.85 50.61 51.60 2,515,897 50.957 -0.94%
2018-06-22 0 85.40 85.35 85.40 84.85 86.00 1,294,007 110,425,279 85.336 51.33 51.30 51.33 51.00 51.69 2,152,948 51.290 -0.64%
2018-06-21 0 85.95 85.90 85.95 84.85 86.50 3,255,810 278,682,826 85.596 51.66 51.63 51.66 51.00 51.99 5,416,963 51.446 0.47%
2018-06-20 0 85.55 85.55 85.65 83.00 86.35 2,461,067 209,007,218 84.925 51.42 51.42 51.48 49.89 51.90 4,094,683 51.044 1.85%
2018-06-19 0 84.00 83.95 84.00 82.95 86.85 3,993,902 333,999,644 83.627 50.49 50.46 50.49 49.86 52.20 6,644,988 50.263 0.90%
2018-06-15 0 83.25 83.10 83.25 82.90 83.70 3,812,007 317,508,603 83.292 50.04 49.95 50.04 49.83 50.31 6,342,355 50.062 0.30%
2018-06-14 0 83.00 83.00 83.10 82.80 83.60 2,343,055 194,745,828 83.116 49.89 49.89 49.95 49.77 50.25 3,898,336 49.956 -0.18%
2018-06-13 0 83.15 83.10 83.15 82.20 83.80 1,786,118 148,222,177 82.986 49.98 49.95 49.98 49.41 50.37 2,971,714 49.878 0.48%
2018-06-12 0 82.75 82.75 82.80 82.40 83.80 1,212,995 100,547,955 82.892 49.74 49.74 49.77 49.53 50.37 2,018,161 49.822 0.36%
2018-06-11 0 82.45 82.45 82.55 82.15 83.65 1,649,268 136,494,902 82.761 49.56 49.56 49.62 49.38 50.28 2,744,025 49.743 -0.96%
2018-06-08 0 83.25 83.00 83.25 82.60 83.50 1,307,448 108,728,075 83.161 50.04 49.89 50.04 49.65 50.19 2,175,310 49.983 0.06%
2018-06-07 0 83.20 83.20 83.25 82.30 83.20 1,560,845 129,365,054 82.881 50.01 50.01 50.04 49.47 50.01 2,596,908 49.815 0.91%
2018-06-06 0 82.45 82.35 82.45 81.75 82.45 1,568,157 128,779,738 82.122 49.56 49.50 49.56 49.13 49.56 2,609,074 49.358 1.10%
2018-06-05 0 81.55 81.55 81.60 80.50 82.50 1,948,991 158,823,712 81.490 49.01 49.01 49.04 48.38 49.59 3,242,699 48.979 1.43%
2018-06-04 0 80.40 80.40 80.50 80.20 81.00 804,320 64,858,012 80.637 48.32 48.32 48.38 48.20 48.68 1,338,214 48.466 -0.31%
2018-06-01 0 80.65 80.50 80.65 80.10 81.00 1,779,155 143,319,237 80.555 48.47 48.38 48.47 48.14 48.68 2,960,129 48.417 -0.31%
2018-05-31 0 80.90 80.70 80.90 79.00 80.90 2,300,845 184,898,225 80.361 48.62 48.50 48.62 47.48 48.62 3,828,108 48.300 2.02%
2018-05-30 0 79.30 79.20 79.30 78.70 79.85 1,343,924 106,423,641 79.189 47.66 47.60 47.66 47.30 47.99 2,235,999 47.596 -0.69%
2018-05-29 0 79.85 79.80 79.85 79.45 80.00 981,878 78,285,596 79.730 47.99 47.96 47.99 47.75 48.08 1,633,632 47.921 0.31%
2018-05-28 0 79.60 79.50 79.60 78.75 79.80 443,209 35,192,959 79.405 47.84 47.78 47.84 47.33 47.96 737,404 47.725 0.57%
2018-05-25 0 79.15 79.10 79.15 78.95 80.10 947,488 75,139,062 79.303 47.57 47.54 47.57 47.45 48.14 1,576,415 47.665 -0.25%
2018-05-24 0 79.35 79.15 79.35 78.30 79.90 1,175,398 92,941,971 79.073 47.69 47.57 47.69 47.06 48.02 1,955,608 47.526 0.70%
2018-05-23 0 78.80 78.60 78.80 78.00 79.60 1,281,102 100,910,325 78.768 47.36 47.24 47.36 46.88 47.84 2,131,476 47.343 -0.94%
2018-05-21 0 79.55 79.40 79.55 78.75 79.70 736,471 58,374,069 79.262 47.81 47.72 47.81 47.33 47.90 1,225,328 47.640 0.32%
2018-05-18 0 79.30 79.05 79.30 77.80 79.50 2,017,467 158,867,971 78.746 47.66 47.51 47.66 46.76 47.78 3,356,628 47.330 1.93%
2018-05-17 0 77.80 77.80 77.85 77.80 80.20 1,411,378 110,799,169 78.504 46.76 46.76 46.79 46.76 48.20 2,348,227 47.184 -1.95%
2018-05-16 0 79.35 79.10 79.35 77.65 79.80 1,387,246 109,577,882 78.990 47.69 47.54 47.69 46.67 47.96 2,308,077 47.476 -1.00%
2018-05-15 0 80.15 80.15 80.20 78.00 80.50 1,564,203 125,150,436 80.009 48.17 48.17 48.20 46.88 48.38 2,602,495 48.089 0.19%
2018-05-14 0 80.00 80.00 80.05 79.10 80.15 1,779,681 141,929,283 79.750 48.08 48.08 48.11 47.54 48.17 2,961,004 47.933 1.07%
2018-05-11 0 79.15 79.10 79.15 77.15 79.50 2,385,325 187,924,945 78.784 47.57 47.54 47.57 46.37 47.78 3,968,664 47.352 2.99%
2018-05-10 0 76.85 76.75 76.85 76.30 77.80 786,077 60,437,270 76.885 46.19 46.13 46.19 45.86 46.76 1,307,862 46.211 -0.52%
2018-05-09 0 77.25 77.05 77.25 76.55 77.35 963,375 74,074,264 76.890 46.43 46.31 46.43 46.01 46.49 1,602,847 46.214 -0.19%
2018-05-08 0 77.40 77.05 77.40 75.00 77.40 1,317,224 101,037,818 76.705 46.52 46.31 46.52 45.08 46.52 2,191,576 46.103 2.52%
2018-05-07 0 75.50 75.45 75.50 74.90 76.25 664,629 49,971,020 75.186 45.38 45.35 45.38 45.02 45.83 1,105,799 45.190 -0.20%
2018-05-04 0 75.65 75.65 75.70 75.05 76.40 970,912 73,518,972 75.722 45.47 45.47 45.50 45.11 45.92 1,615,387 45.512 -1.43%
2018-05-03 0 76.75 76.65 76.75 75.95 77.10 1,475,289 112,970,695 76.575 46.13 46.07 46.13 45.65 46.34 2,454,562 46.025 -1.35%
2018-05-02 0 77.80 77.75 77.80 76.65 77.85 1,064,768 82,429,031 77.415 46.76 46.73 46.76 46.07 46.79 1,771,543 46.529 -0.26%
2018-04-30 0 78.00 77.90 78.00 75.90 78.00 1,371,627 106,407,508 77.578 46.88 46.82 46.88 45.62 46.88 2,282,090 46.627 3.38%
2018-04-27 0 75.45 75.35 75.45 74.90 75.75 1,255,532 94,532,316 75.293 45.35 45.29 45.35 45.02 45.53 2,088,933 45.254 0.07%
2018-04-26 0 75.40 75.35 75.40 74.90 75.70 1,603,891 120,711,619 75.262 45.32 45.29 45.32 45.02 45.50 2,668,527 45.235 -0.72%
2018-04-25 0 75.95 75.90 75.95 75.35 76.55 1,296,625 98,094,460 75.654 45.65 45.62 45.65 45.29 46.01 2,157,303 45.471 -0.85%
2018-04-24 0 76.60 76.40 76.60 76.15 77.40 1,650,337 126,357,555 76.565 46.04 45.92 46.04 45.77 46.52 2,745,804 46.018 -0.52%
2018-04-23 0 77.00 76.90 77.00 76.20 77.60 1,024,113 78,672,844 76.820 46.28 46.22 46.28 45.80 46.64 1,703,902 46.172 -0.39%
2018-04-20 0 77.30 77.10 77.30 76.90 78.35 1,354,992 104,940,326 77.447 46.46 46.34 46.46 46.22 47.09 2,254,413 46.549 -1.90%
2018-04-19 0 78.80 78.70 78.80 77.65 78.80 1,468,366 115,027,842 78.337 47.36 47.30 47.36 46.67 47.36 2,443,043 47.084 1.29%
2018-04-18 0 77.80 77.70 77.80 77.25 78.70 754,524 58,682,852 77.775 46.76 46.70 46.76 46.43 47.30 1,255,365 46.746 0.39%
2018-04-17 0 77.50 77.35 77.50 77.20 79.70 1,725,312 134,589,235 78.009 46.58 46.49 46.58 46.40 47.90 2,870,546 46.886 -1.08%
2018-04-16 0 78.35 78.25 78.35 77.60 79.80 1,182,526 92,882,973 78.546 47.09 47.03 47.09 46.64 47.96 1,967,467 47.209 -0.32%
2018-04-13 0 78.60 78.55 78.75 78.60 79.95 951,892 75,271,629 79.076 47.24 47.21 47.33 47.24 48.05 1,583,742 47.528 -0.69%
2018-04-12 0 79.15 79.05 79.15 78.50 80.25 1,098,890 87,141,856 79.300 47.57 47.51 47.57 47.18 48.23 1,828,315 47.662 -0.88%
2018-04-11 0 79.85 79.85 79.95 79.35 82.00 1,257,600 100,457,160 79.880 47.99 47.99 48.05 47.69 49.29 2,092,374 48.011 0.57%
2018-04-10 0 80.50 80.50 80.55 79.60 81.05 1,063,975 85,719,991 80.566 47.72 47.72 47.75 47.19 48.05 1,794,749 47.762 -0.06%
2018-04-09 0 80.55 80.55 80.70 80.15 81.20 1,213,253 97,785,052 80.597 47.75 47.75 47.84 47.52 48.14 2,046,556 47.780 0.31%
2018-04-06 0 80.30 80.25 80.30 78.55 80.45 1,356,627 107,887,114 79.526 47.60 47.57 47.60 46.57 47.69 2,288,404 47.145 2.49%
2018-04-04 0 78.35 78.25 78.35 78.30 79.45 1,597,132 125,763,203 78.743 46.45 46.39 46.45 46.42 47.10 2,694,096 46.681 -1.45%
2018-04-03 0 79.50 79.45 79.50 78.05 80.00 1,328,395 105,284,462 79.257 47.13 47.10 47.13 46.27 47.43 2,240,781 46.986 0.44%
2018-03-29 0 79.15 79.15 79.20 79.00 80.65 967,871 76,773,129 79.322 46.92 46.92 46.95 46.83 47.81 1,632,637 47.024 -0.94%
2018-03-28 0 79.90 79.90 80.00 79.60 80.50 2,646,047 211,857,005 80.065 47.37 47.37 47.43 47.19 47.72 4,463,441 47.465 -0.25%
2018-03-27 0 80.10 79.90 80.10 79.30 81.00 1,035,314 82,704,366 79.883 47.49 47.37 47.49 47.01 48.02 1,746,402 47.357 0.75%
2018-03-26 0 79.50 79.50 79.65 79.10 80.55 872,828 69,464,654 79.586 47.13 47.13 47.22 46.89 47.75 1,472,315 47.181 -1.61%
2018-03-23 0 80.80 80.65 80.80 79.00 80.80 1,750,262 139,644,224 79.785 47.90 47.81 47.90 46.83 47.90 2,952,400 47.299 -0.12%
2018-03-22 0 80.90 80.65 80.90 80.55 82.00 1,370,779 111,238,872 81.150 47.96 47.81 47.96 47.75 48.61 2,312,276 48.108 -0.31%
2018-03-21 0 81.15 81.15 81.20 81.00 82.00 1,047,751 85,266,732 81.381 48.11 48.11 48.14 48.02 48.61 1,767,381 48.245 -0.43%
2018-03-20 0 81.50 81.40 81.50 81.00 82.20 1,037,030 84,448,384 81.433 48.32 48.26 48.32 48.02 48.73 1,749,297 48.276 -0.85%
2018-03-19 0 82.20 82.15 82.20 80.50 82.40 1,213,009 99,272,452 81.840 48.73 48.70 48.73 47.72 48.85 2,046,144 48.517 0.80%
2018-03-16 0 81.55 81.55 81.60 81.05 82.55 8,782,852 717,121,805 81.650 48.35 48.35 48.37 48.05 48.94 14,815,208 48.404 0.87%
2018-03-15 0 80.85 80.80 80.85 78.60 80.90 2,563,480 205,620,567 80.211 47.93 47.90 47.93 46.60 47.96 4,324,164 47.552 1.06%
2018-03-14 0 80.00 79.95 80.00 78.65 80.10 1,460,295 116,087,482 79.496 47.43 47.40 47.43 46.63 47.49 2,463,274 47.127 0.00%
2018-03-13 0 80.00 79.85 80.00 79.45 80.50 1,321,282 105,396,820 79.769 47.43 47.34 47.43 47.10 47.72 2,228,783 47.289 -0.62%
2018-03-12 0 80.50 80.30 80.50 78.75 80.50 1,575,372 125,679,071 79.777 47.72 47.60 47.72 46.69 47.72 2,657,390 47.294 2.03%
2018-03-09 0 78.90 78.85 78.90 77.80 78.90 1,273,428 100,165,735 78.658 46.77 46.74 46.77 46.12 46.77 2,148,061 46.631 1.41%
2018-03-08 0 77.80 77.70 77.80 77.00 78.40 1,039,216 80,856,522 77.805 46.12 46.06 46.12 45.65 46.48 1,752,984 46.125 1.30%
2018-03-07 0 76.80 76.75 76.80 76.65 77.45 1,395,892 107,449,092 76.975 45.53 45.50 45.53 45.44 45.91 2,354,637 45.633 -0.97%
2018-03-06 0 77.55 77.55 77.60 77.35 78.50 1,012,190 78,557,020 77.611 45.97 45.97 46.00 45.86 46.54 1,707,396 46.010 0.52%
2018-03-05 0 77.15 77.10 77.15 77.00 79.00 1,391,319 107,981,595 77.611 45.74 45.71 45.74 45.65 46.83 2,346,923 46.010 -1.22%
2018-03-02 0 78.10 78.10 78.20 77.95 79.10 1,448,964 113,200,972 78.125 46.30 46.30 46.36 46.21 46.89 2,444,161 46.315 -1.39%
2018-03-01 0 79.20 79.10 79.20 78.15 79.20 1,100,040 86,528,911 78.660 46.95 46.89 46.95 46.33 46.95 1,855,584 46.632 0.00%
2018-02-28 0 79.20 79.10 79.20 77.95 79.20 2,055,605 161,674,624 78.651 46.95 46.89 46.95 46.21 46.95 3,467,463 46.626 -0.13%
2018-02-27 0 79.30 79.30 79.35 79.00 79.75 1,381,414 109,481,249 79.253 47.01 47.01 47.04 46.83 47.28 2,330,215 46.983 -0.13%
2018-02-26 0 79.40 79.30 79.40 77.25 79.40 2,829,793 222,925,376 78.778 47.07 47.01 47.07 45.80 47.07 4,773,389 46.702 2.45%
2018-02-23 0 77.50 77.45 77.50 75.80 77.55 2,039,053 157,171,302 77.081 45.94 45.91 45.94 44.94 45.97 3,439,543 45.695 2.11%
2018-02-22 0 75.90 75.70 75.90 75.00 76.00 2,022,561 152,993,284 75.643 45.00 44.88 45.00 44.46 45.05 3,411,724 44.843 0.60%
2018-02-21 0 75.45 75.40 75.50 74.80 75.50 1,258,553 94,741,980 75.278 44.73 44.70 44.76 44.34 44.76 2,122,969 44.627 0.20%
2018-02-20 0 75.30 75.25 75.30 74.00 75.55 1,405,920 105,344,210 74.929 44.64 44.61 44.64 43.87 44.79 2,371,553 44.420 1.35%
2018-02-15 0 74.30 74.25 74.30 74.00 75.40 1,502,352 111,663,560 74.326 44.05 44.02 44.05 43.87 44.70 2,534,218 44.062 0.07%
2018-02-14 0 74.25 74.25 74.30 73.45 74.90 1,601,051 118,617,906 74.088 44.02 44.02 44.05 43.54 44.40 2,700,706 43.921 0.95%
2018-02-13 0 73.55 73.50 73.55 73.40 74.50 1,343,913 99,251,605 73.853 43.60 43.57 43.60 43.51 44.17 2,266,957 43.782 -0.74%
2018-02-12 0 74.10 74.10 74.15 73.00 74.55 1,128,126 83,488,606 74.006 43.93 43.93 43.96 43.28 44.20 1,902,961 43.873 0.68%
2018-02-09 0 73.60 73.60 73.65 73.00 74.30 1,951,583 143,587,585 73.575 43.63 43.63 43.66 43.28 44.05 3,291,995 43.617 -1.47%
2018-02-08 0 74.70 74.70 74.75 74.20 75.70 1,130,919 84,520,137 74.736 44.28 44.28 44.31 43.99 44.88 1,907,672 44.305 0.54%
2018-02-07 0 74.30 74.30 74.35 73.60 75.30 2,238,343 166,652,489 74.454 44.05 44.05 44.08 43.63 44.64 3,775,712 44.138 -0.93%
2018-02-06 0 75.00 75.00 75.05 74.40 75.80 1,748,420 131,147,170 75.009 44.46 44.46 44.49 44.11 44.94 2,949,293 44.467 -2.28%
2018-02-05 0 76.75 76.75 76.80 76.45 77.90 798,235 61,370,882 76.883 45.50 45.50 45.53 45.32 46.18 1,346,489 45.578 -2.17%
2018-02-02 0 78.45 78.40 78.45 77.70 78.75 1,160,552 90,896,865 78.322 46.51 46.48 46.51 46.06 46.69 1,957,658 46.431 -0.57%
2018-02-01 0 78.90 78.90 78.95 77.80 79.10 1,277,640 100,499,844 78.661 46.77 46.77 46.80 46.12 46.89 2,155,166 46.632 0.83%
2018-01-31 0 78.25 78.20 78.25 77.75 79.00 1,923,391 150,258,736 78.122 46.39 46.36 46.39 46.09 46.83 3,244,440 46.313 -0.57%
2018-01-30 0 78.70 78.70 78.80 78.25 79.45 1,448,032 114,184,359 78.855 46.66 46.66 46.71 46.39 47.10 2,442,589 46.747 -0.25%
2018-01-29 0 78.90 78.90 79.00 78.90 80.00 1,772,290 140,494,193 79.273 46.77 46.77 46.83 46.77 47.43 2,989,558 46.995 -1.00%
2018-01-26 0 79.70 79.70 79.75 78.95 80.00 1,331,632 106,050,657 79.640 47.25 47.25 47.28 46.80 47.43 2,246,241 47.212 0.69%
2018-01-25 0 79.15 79.05 79.15 78.45 79.55 899,372 71,188,518 79.154 46.92 46.86 46.92 46.51 47.16 1,517,091 46.924 -0.63%
2018-01-24 0 79.65 79.55 79.65 78.50 79.65 1,731,893 137,293,272 79.274 47.22 47.16 47.22 46.54 47.22 2,921,415 46.995 0.50%
2018-01-23 0 79.25 79.20 79.25 78.20 79.55 1,904,340 150,385,209 78.970 46.98 46.95 46.98 46.36 47.16 3,212,304 46.815 1.28%
2018-01-22 0 78.25 78.25 78.30 77.85 78.45 2,170,856 169,415,124 78.041 46.39 46.39 46.42 46.15 46.51 3,661,873 46.265 0.32%
2018-01-19 0 78.00 77.95 78.00 76.90 78.00 1,724,035 133,686,778 77.543 46.24 46.21 46.24 45.59 46.24 2,908,160 45.970 1.17%
2018-01-18 0 77.10 77.10 77.20 77.10 77.50 1,412,449 109,258,468 77.354 45.71 45.71 45.77 45.71 45.94 2,382,566 45.857 -0.52%
2018-01-17 0 77.50 77.40 77.50 76.70 77.55 1,512,957 117,012,259 77.340 45.94 45.88 45.94 45.47 45.97 2,552,106 45.849 0.00%
2018-01-16 0 77.50 77.40 77.50 76.35 77.50 1,083,273 83,522,472 77.102 45.94 45.88 45.94 45.26 45.94 1,827,301 45.708 0.78%
2018-01-15 0 76.90 76.90 76.95 76.55 77.45 1,157,539 88,974,044 76.865 45.59 45.59 45.62 45.38 45.91 1,952,575 45.568 0.39%
2018-01-12 0 76.60 76.60 76.65 76.40 77.50 1,319,285 101,347,840 76.820 45.41 45.41 45.44 45.29 45.94 2,225,414 45.541 -0.58%
2018-01-11 0 77.05 77.05 77.10 76.80 77.85 2,204,816 170,067,202 77.134 45.68 45.68 45.71 45.53 46.15 3,719,157 45.727 -0.96%
2018-01-10 0 77.80 77.70 77.80 77.45 78.00 2,434,870 189,430,977 77.799 46.12 46.06 46.12 45.91 46.24 4,107,220 46.121 -0.26%
2018-01-09 0 78.00 77.95 78.00 77.00 78.00 2,401,007 186,888,212 77.837 46.24 46.21 46.24 45.65 46.24 4,050,099 46.144 0.39%
2018-01-08 0 77.70 77.60 77.70 76.65 77.70 4,230,985 326,571,352 77.186 46.06 46.00 46.06 45.44 46.06 7,136,967 45.758 2.98%
2018-01-05 0 75.45 75.40 75.45 73.75 75.80 6,458,644 478,702,121 74.118 44.73 44.70 44.73 43.72 44.94 10,894,657 43.939 2.65%
2018-01-04 0 73.50 73.45 73.50 73.30 74.00 1,874,808 138,012,674 73.614 43.57 43.54 43.57 43.45 43.87 3,162,489 43.641 0.27%
2018-01-03 0 73.30 73.25 73.30 72.70 73.50 2,369,119 173,382,319 73.184 43.45 43.42 43.45 43.10 43.57 3,996,309 43.386 0.83%
2018-01-02 0 72.70 72.65 72.70 72.50 73.15 1,671,130 121,456,460 72.679 43.10 43.07 43.10 42.98 43.37 2,818,918 43.086 0.48%
2017-12-29 0 72.35 72.30 72.35 72.25 72.80 1,069,267 77,500,427 72.480 42.89 42.86 42.89 42.83 43.16 1,803,675 42.968 -0.62%
2017-12-28 0 72.80 72.75 72.80 72.40 73.05 618,534 44,961,951 72.691 43.16 43.13 43.16 42.92 43.31 1,043,364 43.093 0.41%
2017-12-27 0 72.50 72.45 72.50 72.15 73.10 698,241 50,682,148 72.585 42.98 42.95 42.98 42.77 43.34 1,177,816 43.031 0.28%
2017-12-22 0 72.30 72.25 72.30 72.15 72.60 895,158 64,740,280 72.323 42.86 42.83 42.86 42.77 43.04 1,509,982 42.875 0.21%
2017-12-21 0 72.15 72.10 72.15 71.85 72.30 1,195,875 86,109,718 72.006 42.77 42.74 42.77 42.59 42.86 2,017,242 42.687 -1.10%
2017-12-20 0 72.95 72.90 72.95 72.50 73.00 1,848,550 134,357,493 72.683 43.25 43.22 43.25 42.98 43.28 3,118,196 43.088 -0.34%
2017-12-19 0 73.20 73.15 73.20 73.00 74.40 1,063,743 77,904,952 73.237 43.39 43.37 43.39 43.28 44.11 1,794,357 43.417 0.27%
2017-12-18 0 73.00 72.95 73.00 72.90 73.35 972,430 71,060,835 73.076 43.28 43.25 43.28 43.22 43.48 1,640,327 43.321 -0.07%
2017-12-15 0 73.05 73.05 73.10 73.05 74.35 2,443,429 178,916,320 73.223 43.31 43.31 43.34 43.31 44.08 4,121,658 43.409 -1.42%
2017-12-14 0 74.10 74.05 74.10 73.90 74.45 1,375,113 101,959,024 74.146 43.93 43.90 43.93 43.81 44.14 2,319,587 43.956 1.02%
2017-12-13 0 73.35 73.35 73.40 72.20 73.55 1,722,508 125,767,092 73.014 43.48 43.48 43.51 42.80 43.60 2,905,584 43.285 1.45%
2017-12-12 0 72.30 72.20 72.30 72.10 72.65 1,563,155 113,088,174 72.346 42.86 42.80 42.86 42.74 43.07 2,636,782 42.889 -0.41%
2017-12-11 0 72.60 72.55 72.60 72.50 73.15 1,601,429 116,487,375 72.740 43.04 43.01 43.04 42.98 43.37 2,701,344 43.122 -0.68%
2017-12-08 0 73.10 73.10 73.15 73.00 73.90 2,822,289 206,703,745 73.240 43.34 43.34 43.37 43.28 43.81 4,760,731 43.418 -0.61%
2017-12-07 0 73.55 73.50 73.55 73.50 74.70 1,948,979 143,982,735 73.876 43.60 43.57 43.60 43.57 44.28 3,287,603 43.796 -1.28%
2017-12-06 0 74.50 74.35 74.50 74.30 76.10 1,493,640 111,960,825 74.958 44.17 44.08 44.17 44.05 45.11 2,519,522 44.437 -1.59%
2017-12-05 0 75.70 75.65 75.70 75.30 76.10 1,427,544 108,146,008 75.757 44.88 44.85 44.88 44.64 45.11 2,408,029 44.911 0.33%
2017-12-04 0 75.45 75.45 75.50 74.85 76.15 944,241 71,211,730 75.417 44.73 44.73 44.76 44.37 45.14 1,592,777 44.709 -0.66%
2017-12-01 0 75.95 75.95 76.00 75.20 76.00 1,716,891 129,896,042 75.658 45.03 45.03 45.05 44.58 45.05 2,896,109 44.852 1.13%
2017-11-30 0 75.10 75.05 75.10 74.35 75.50 2,697,943 202,502,831 75.058 44.52 44.49 44.52 44.08 44.76 4,550,980 44.497 -0.27%
2017-11-29 0 75.30 75.25 75.35 74.90 75.85 1,365,803 102,884,542 75.329 44.64 44.61 44.67 44.40 44.97 2,303,882 44.657 -0.33%
2017-11-28 0 75.55 75.45 75.55 74.45 76.10 1,644,012 123,961,791 75.402 44.79 44.73 44.79 44.14 45.11 2,773,174 44.700 0.33%
2017-11-27 0 75.30 75.30 75.35 74.70 75.40 836,739 62,778,277 75.027 44.64 44.64 44.67 44.28 44.70 1,411,439 44.478 0.27%
2017-11-24 0 75.10 75.10 75.15 74.60 75.50 1,560,152 116,993,698 74.989 44.52 44.52 44.55 44.22 44.76 2,631,717 44.455 1.01%
2017-11-23 0 74.35 74.35 74.40 73.95 74.80 889,594 66,126,034 74.333 44.08 44.08 44.11 43.84 44.34 1,500,597 44.066 0.34%
2017-11-22 0 74.10 74.05 74.10 73.40 74.45 1,687,878 125,215,131 74.185 43.93 43.90 43.93 43.51 44.14 2,847,169 43.979 0.07%
2017-11-21 0 74.05 74.05 74.10 73.60 74.55 1,599,198 118,288,984 73.968 43.90 43.90 43.93 43.63 44.20 2,697,581 43.850 -0.74%
2017-11-20 0 74.60 74.55 74.60 74.15 75.75 1,623,710 121,046,180 74.549 44.22 44.20 44.22 43.96 44.91 2,738,928 44.195 -0.07%
2017-11-17 0 74.65 74.50 74.65 73.95 74.95 1,512,681 112,467,145 74.350 44.25 44.17 44.25 43.84 44.43 2,551,641 44.076 0.54%
2017-11-16 0 74.25 74.20 74.25 73.95 75.30 1,805,433 134,144,035 74.300 44.02 43.99 44.02 43.84 44.64 3,045,465 44.047 -0.74%
2017-11-15 0 74.80 74.75 74.80 74.50 75.30 1,569,908 117,371,240 74.763 44.34 44.31 44.34 44.17 44.64 2,648,173 44.322 -0.13%
2017-11-14 0 74.90 74.85 74.90 74.75 75.65 1,489,819 111,707,834 74.981 44.40 44.37 44.40 44.31 44.85 2,513,077 44.451 -0.47%
2017-11-13 0 75.25 75.05 75.25 74.70 76.25 1,672,612 125,410,000 74.979 44.61 44.49 44.61 44.28 45.20 2,821,418 44.449 -1.31%
2017-11-10 0 76.25 76.20 76.25 75.55 76.25 1,907,052 144,826,119 75.942 45.20 45.17 45.20 44.79 45.20 3,216,879 45.021 -1.10%
2017-11-09 0 77.10 77.10 77.15 76.95 77.70 1,413,918 109,256,694 77.272 45.71 45.71 45.74 45.62 46.06 2,385,044 45.809 -0.58%
2017-11-08 0 77.55 77.50 77.55 76.80 77.55 894,743 69,153,267 77.288 45.97 45.94 45.97 45.53 45.97 1,509,282 45.819 0.06%
2017-11-07 0 77.50 77.50 77.55 77.05 77.75 631,518 48,954,258 77.518 45.94 45.94 45.97 45.68 46.09 1,065,266 45.955 0.45%
2017-11-06 0 77.15 77.10 77.15 76.30 77.45 934,768 71,917,013 76.936 45.74 45.71 45.74 45.23 45.91 1,576,798 45.610 -0.32%
2017-11-03 0 77.40 77.40 77.45 77.25 77.65 845,760 65,464,213 77.403 45.88 45.88 45.91 45.80 46.03 1,426,656 45.886 0.19%
2017-11-02 0 77.25 77.20 77.25 77.00 77.45 1,048,657 81,007,755 77.249 45.80 45.77 45.80 45.65 45.91 1,768,910 45.795 0.00%
2017-11-01 0 77.25 77.20 77.25 76.80 77.40 1,159,740 89,495,304 77.168 45.80 45.77 45.80 45.53 45.88 1,956,288 45.748 0.26%
2017-10-31 0 77.05 77.05 77.10 76.85 77.25 2,015,042 155,217,991 77.030 45.68 45.68 45.71 45.56 45.80 3,399,040 45.665 0.33%
2017-10-30 0 76.80 76.80 76.85 76.30 77.00 586,319 45,002,559 76.754 45.53 45.53 45.56 45.23 45.65 989,022 45.502 -0.32%
2017-10-27 0 77.05 77.05 77.10 76.65 77.25 983,788 75,812,663 77.062 45.68 45.68 45.71 45.44 45.80 1,659,487 45.684 0.13%
2017-10-26 0 76.95 76.95 77.00 76.55 77.15 1,204,093 92,642,844 76.940 45.62 45.62 45.65 45.38 45.74 2,031,104 45.612 0.07%
2017-10-25 0 76.90 76.85 76.90 76.45 77.15 1,100,660 84,486,053 76.759 45.59 45.56 45.59 45.32 45.74 1,856,630 45.505 -0.13%
2017-10-24 0 77.00 77.00 77.05 76.10 77.10 1,653,138 126,920,470 76.775 45.65 45.65 45.68 45.11 45.71 2,788,568 45.515 0.39%
2017-10-23 0 76.70 76.65 76.70 76.00 76.80 1,652,424 126,315,285 76.442 45.47 45.44 45.47 45.05 45.53 2,787,364 45.317 0.13%
2017-10-20 0 76.60 76.55 76.60 75.95 76.65 1,530,256 116,920,806 76.406 45.41 45.38 45.41 45.03 45.44 2,581,287 45.296 0.79%
2017-10-19 0 76.00 75.90 76.00 75.55 76.90 2,169,572 165,448,553 76.259 45.05 45.00 45.05 44.79 45.59 3,659,707 45.208 -0.52%
2017-10-18 0 76.40 76.40 76.45 76.10 76.85 691,775 52,807,107 76.336 45.29 45.29 45.32 45.11 45.56 1,166,909 45.254 0.00%
2017-10-17 0 76.40 76.35 76.40 76.10 76.70 969,509 74,040,694 76.369 45.29 45.26 45.29 45.11 45.47 1,635,400 45.274 -0.52%
2017-10-16 0 76.80 76.80 76.85 76.10 77.25 996,574 76,638,266 76.902 45.53 45.53 45.56 45.11 45.80 1,681,054 45.589 1.25%
2017-10-13 0 75.85 75.85 75.90 75.85 76.35 1,033,656 78,567,163 76.009 44.97 44.97 45.00 44.97 45.26 1,743,606 45.060 -0.26%
2017-10-12 0 76.05 76.05 76.15 75.70 76.35 1,189,486 90,501,344 76.084 45.08 45.08 45.14 44.88 45.26 2,006,465 45.105 -0.65%
2017-10-11 0 76.55 76.35 76.55 76.00 76.70 1,765,037 134,810,685 76.378 45.38 45.26 45.38 45.05 45.47 2,977,323 45.279 0.33%
2017-10-10 0 76.30 76.25 76.30 75.40 76.55 1,290,780 98,007,395 75.929 45.23 45.20 45.23 44.70 45.38 2,177,331 45.013 0.07%
2017-10-09 0 76.25 76.20 76.25 75.80 76.50 858,192 65,278,208 76.065 45.20 45.17 45.20 44.94 45.35 1,447,627 45.093 -0.07%
2017-10-06 0 76.30 76.30 76.35 76.00 76.80 1,776,280 135,610,916 76.345 45.23 45.23 45.26 45.05 45.53 2,996,289 45.260 -0.13%
2017-10-04 0 76.40 76.35 76.40 76.20 76.80 937,976 71,663,469 76.402 45.29 45.26 45.29 45.17 45.53 1,582,209 45.293 0.46%
2017-10-03 0 76.05 76.00 76.05 75.20 76.10 1,436,564 108,849,970 75.771 45.08 45.05 45.08 44.58 45.11 2,423,244 44.919 0.33%
2017-09-29 0 75.80 75.75 75.80 75.45 76.10 1,752,063 132,498,462 75.624 44.94 44.91 44.94 44.73 45.11 2,955,438 44.832 0.07%
2017-09-28 0 75.75 75.75 75.80 75.55 76.00 1,422,706 107,814,811 75.782 44.91 44.91 44.94 44.79 45.05 2,399,868 44.925 -0.13%
2017-09-27 0 75.85 75.80 75.85 75.75 76.10 1,616,090 122,584,324 75.852 44.97 44.94 44.97 44.91 45.11 2,726,075 44.967 0.07%
2017-09-26 0 75.80 75.75 75.80 75.50 76.15 1,838,368 139,045,967 75.636 44.94 44.91 44.94 44.76 45.14 3,101,021 44.839 -0.59%
2017-09-25 0 76.25 76.25 76.30 75.70 77.35 1,117,917 85,079,217 76.105 45.20 45.20 45.23 44.88 45.86 1,885,740 45.117 -0.65%
2017-09-22 0 76.75 76.75 76.80 76.65 78.30 1,107,987 85,165,325 76.865 45.50 45.50 45.53 45.44 46.42 1,868,990 45.568 -1.22%
2017-09-21 0 77.70 77.65 77.70 77.55 78.85 1,769,661 137,915,950 77.934 46.06 46.03 46.06 45.97 46.74 2,985,123 46.201 -1.21%
2017-09-20 0 78.65 78.65 78.70 78.40 79.95 1,513,025 119,071,832 78.698 46.63 46.63 46.66 46.48 47.40 2,552,221 46.654 -0.94%
2017-09-19 0 79.40 79.35 79.40 79.15 80.20 961,480 76,320,470 79.378 47.07 47.04 47.07 46.92 47.54 1,621,857 47.057 -1.00%
2017-09-18 0 80.20 80.20 80.25 80.00 80.80 1,036,203 83,245,760 80.337 47.54 47.54 47.57 47.43 47.90 1,747,902 47.626 -0.31%
2017-09-15 0 80.45 80.40 80.45 78.80 80.45 2,312,878 185,142,621 80.049 47.69 47.66 47.69 46.71 47.69 3,901,440 47.455 0.88%
2017-09-14 0 79.75 79.75 79.80 79.75 80.50 748,572 59,868,648 79.977 47.28 47.28 47.31 47.28 47.72 1,262,716 47.413 -0.50%
2017-09-13 0 80.15 80.15 80.20 79.95 80.45 678,114 54,381,767 80.196 47.52 47.52 47.54 47.40 47.69 1,143,865 47.542 -0.19%
2017-09-12 0 80.30 80.30 80.35 79.90 80.60 900,661 72,270,003 80.241 47.60 47.60 47.63 47.37 47.78 1,519,265 47.569 -0.31%
2017-09-11 0 80.55 80.50 80.60 79.90 81.05 1,034,519 83,333,357 80.553 47.75 47.72 47.78 47.37 48.05 1,745,061 47.754 0.62%
2017-09-08 0 80.05 80.00 80.05 78.90 80.25 1,769,654 141,317,894 79.856 47.46 47.43 47.46 46.77 47.57 2,985,112 47.341 1.33%
2017-09-07 0 79.00 79.00 79.05 78.80 80.00 965,052 76,310,837 79.074 46.83 46.83 46.86 46.71 47.43 1,627,882 46.877 0.00%
2017-09-06 0 79.00 78.95 79.00 78.45 79.30 939,145 74,010,379 78.806 46.83 46.80 46.83 46.51 47.01 1,584,181 46.718 0.25%
2017-09-05 0 79.80 79.75 79.80 79.60 80.10 461,095 36,779,522 79.766 46.71 46.69 46.71 46.60 46.89 787,661 46.695 -0.25%
2017-09-04 0 80.00 79.90 80.00 79.50 80.40 855,017 68,401,512 80.000 46.83 46.77 46.83 46.54 47.07 1,460,574 46.832 0.06%
2017-09-01 0 79.95 79.80 79.95 79.25 79.95 735,206 58,575,194 79.672 46.80 46.71 46.80 46.39 46.80 1,255,908 46.640 0.38%
2017-08-31 0 79.65 79.55 79.65 78.70 79.80 1,161,125 92,362,902 79.546 46.63 46.57 46.63 46.07 46.71 1,983,480 46.566 0.95%
2017-08-30 0 78.90 78.90 78.95 78.75 79.35 697,669 55,108,735 78.990 46.19 46.19 46.22 46.10 46.45 1,191,786 46.240 -0.06%
2017-08-29 0 78.95 78.75 78.95 78.70 79.30 362,241 28,570,372 78.871 46.22 46.10 46.22 46.07 46.42 618,795 46.171 0.25%
2017-08-28 0 78.75 78.75 78.85 78.55 79.70 1,005,730 79,442,722 78.990 46.10 46.10 46.16 45.98 46.66 1,718,028 46.241 -0.38%
2017-08-25 0 79.05 79.00 79.05 78.50 79.60 876,628 69,382,935 79.148 46.28 46.25 46.28 45.95 46.60 1,497,491 46.333 0.25%
2017-08-24 0 78.85 78.85 78.90 78.15 79.15 961,480 75,574,601 78.602 46.16 46.16 46.19 45.75 46.33 1,642,439 46.014 0.06%
2017-08-22 0 78.80 78.75 78.80 78.35 79.20 726,766 57,327,525 78.880 46.13 46.10 46.13 45.87 46.36 1,241,491 46.176 0.45%
2017-08-21 0 78.45 78.45 78.50 78.10 78.85 728,175 57,127,223 78.453 45.92 45.92 45.95 45.72 46.16 1,243,898 45.926 -0.06%
2017-08-18 0 78.50 78.45 78.50 78.05 78.90 1,221,815 95,903,685 78.493 45.95 45.92 45.95 45.69 46.19 2,087,153 45.950 0.00%
2017-08-17 0 78.50 78.50 78.55 78.45 80.00 2,174,543 171,930,166 79.065 45.95 45.95 45.98 45.92 46.83 3,714,641 46.284 -1.88%
2017-08-16 0 80.00 79.95 80.00 78.80 80.30 1,504,503 120,001,832 79.762 46.83 46.80 46.83 46.13 47.01 2,570,052 46.692 0.82%
2017-08-15 0 79.35 79.35 79.40 79.00 80.05 1,329,222 105,621,556 79.461 46.45 46.45 46.48 46.25 46.86 2,270,630 46.516 -0.87%
2017-08-14 0 80.05 80.05 80.10 79.35 80.45 1,155,892 92,646,800 80.152 46.86 46.86 46.89 46.45 47.10 1,974,541 46.921 0.19%
2017-08-11 0 79.90 79.85 79.90 79.55 80.70 2,599,566 207,895,230 79.973 46.77 46.74 46.77 46.57 47.24 4,440,683 46.816 -0.12%
2017-08-10 0 80.00 79.90 80.00 79.65 80.45 1,387,292 110,953,808 79.979 46.83 46.77 46.83 46.63 47.10 2,369,828 46.819 0.00%
2017-08-09 0 80.00 79.95 80.00 79.10 80.60 1,463,893 116,838,358 79.813 46.83 46.80 46.83 46.30 47.18 2,500,681 46.723 0.57%
2017-08-08 0 79.55 79.50 79.55 78.75 79.75 1,473,423 116,906,642 79.344 46.57 46.54 46.57 46.10 46.69 2,516,960 46.448 0.51%
2017-08-07 0 79.15 79.15 79.20 78.80 79.30 1,132,740 89,600,074 79.100 46.33 46.33 46.36 46.13 46.42 1,934,992 46.305 0.44%
2017-08-04 0 78.80 78.70 78.80 78.20 78.80 806,118 63,344,351 78.580 46.13 46.07 46.13 45.78 46.13 1,377,043 46.000 0.38%
2017-08-03 0 78.50 78.45 78.50 78.10 78.80 529,252 41,521,493 78.453 45.95 45.92 45.95 45.72 46.13 904,089 45.926 0.00%
2017-08-02 0 78.50 78.50 78.55 78.05 78.70 815,250 63,986,664 78.487 45.95 45.95 45.98 45.69 46.07 1,392,643 45.946 -0.13%
2017-08-01 0 78.60 78.55 78.60 77.65 78.65 1,037,795 81,193,070 78.236 46.01 45.98 46.01 45.46 46.04 1,772,803 45.799 0.90%
2017-07-31 0 77.90 77.85 77.90 77.45 78.00 918,512 71,482,275 77.824 45.60 45.57 45.60 45.34 45.66 1,569,039 45.558 -0.06%
2017-07-28 0 77.95 77.90 77.95 77.55 78.55 754,012 58,721,657 77.879 45.63 45.60 45.63 45.40 45.98 1,288,033 45.590 0.13%
2017-07-27 0 77.85 77.85 77.90 77.65 78.20 814,599 63,374,240 77.798 45.57 45.57 45.60 45.46 45.78 1,391,531 45.543 -0.38%
2017-07-26 0 78.15 78.10 78.15 77.90 78.70 964,957 75,495,207 78.237 45.75 45.72 45.75 45.60 46.07 1,648,378 45.800 -0.95%
2017-07-25 0 78.90 78.85 78.90 78.50 79.20 779,945 61,442,752 78.778 46.19 46.16 46.19 45.95 46.36 1,332,333 46.117 -0.38%
2017-07-24 0 79.20 79.20 79.25 78.90 79.60 1,188,987 94,360,848 79.362 46.36 46.36 46.39 46.19 46.60 2,031,075 46.459 0.38%
2017-07-21 0 78.90 78.80 78.90 78.40 79.10 1,056,880 83,331,053 78.846 46.19 46.13 46.19 45.90 46.30 1,805,405 46.156 -0.25%
2017-07-20 0 79.10 79.10 79.20 78.65 79.50 1,922,058 152,048,796 79.107 46.30 46.30 46.36 46.04 46.54 3,283,336 46.309 -0.44%
2017-07-19 0 79.45 79.40 79.45 78.60 79.85 2,996,561 237,285,014 79.186 46.51 46.48 46.51 46.01 46.74 5,118,845 46.355 2.52%
2017-07-18 0 77.50 77.25 77.50 76.75 77.50 1,152,838 88,896,883 77.111 45.37 45.22 45.37 44.93 45.37 1,969,324 45.141 0.85%
2017-07-17 0 76.85 76.80 76.85 76.60 77.40 633,505 48,718,165 76.903 44.99 44.96 44.99 44.84 45.31 1,082,179 45.019 0.00%
2017-07-14 0 76.85 76.85 76.90 76.55 77.10 530,514 40,741,049 76.795 44.99 44.99 45.02 44.81 45.13 906,245 44.956 0.20%
2017-07-13 0 76.70 76.65 76.70 76.30 76.85 811,127 62,204,406 76.689 44.90 44.87 44.90 44.67 44.99 1,385,600 44.893 0.59%
2017-07-12 0 76.25 76.20 76.25 75.90 76.65 826,927 62,984,845 76.167 44.64 44.61 44.64 44.43 44.87 1,412,590 44.588 0.20%
2017-07-11 0 76.10 76.10 76.15 75.50 76.50 903,801 68,718,004 76.032 44.55 44.55 44.58 44.20 44.78 1,543,909 44.509 0.40%
2017-07-10 0 75.80 75.80 75.90 75.70 76.70 1,423,748 108,104,824 75.930 44.37 44.37 44.43 44.31 44.90 2,432,103 44.449 -0.72%
2017-07-07 0 76.35 76.25 76.35 75.55 76.40 948,198 72,111,848 76.051 44.70 44.64 44.70 44.23 44.72 1,619,750 44.520 -0.33%
2017-07-06 0 76.60 76.60 76.65 75.85 77.15 1,077,261 82,664,821 76.736 44.84 44.84 44.87 44.40 45.16 1,840,220 44.921 1.06%
2017-07-05 0 75.80 75.80 75.95 75.20 76.15 770,129 58,362,171 75.782 44.37 44.37 44.46 44.02 44.58 1,315,565 44.363 0.46%
2017-07-04 0 75.45 75.45 75.50 75.10 76.50 1,060,429 80,230,615 75.659 44.17 44.17 44.20 43.96 44.78 1,811,467 44.290 -0.59%
2017-07-03 0 75.90 75.90 76.00 75.90 76.50 684,528 52,092,907 76.100 44.43 44.43 44.49 44.43 44.78 1,169,338 44.549 -0.46%
2017-06-30 0 76.25 76.20 76.25 75.55 76.50 1,334,019 101,378,707 75.995 44.64 44.61 44.64 44.23 44.78 2,278,825 44.487 -0.33%
2017-06-29 0 76.50 76.50 76.55 75.40 77.00 1,200,922 91,829,111 76.466 44.78 44.78 44.81 44.14 45.08 2,051,463 44.763 1.12%
2017-06-28 0 75.65 75.65 75.80 75.65 76.60 1,133,144 86,106,645 75.989 44.29 44.29 44.37 44.29 44.84 1,935,682 44.484 -0.85%
2017-06-27 0 76.30 76.15 76.30 76.15 76.80 573,454 43,787,615 76.358 44.67 44.58 44.67 44.58 44.96 979,597 44.700 0.13%
2017-06-26 0 76.20 76.20 76.30 76.15 76.50 375,250 28,624,889 76.282 44.61 44.61 44.67 44.58 44.78 641,017 44.655 0.20%
2017-06-23 0 76.05 76.05 76.10 75.60 76.30 978,979 74,389,974 75.987 44.52 44.52 44.55 44.26 44.67 1,672,331 44.483 0.26%
2017-06-22 0 75.85 75.85 76.05 75.65 76.60 1,092,503 83,144,183 76.104 44.40 44.40 44.52 44.29 44.84 1,866,257 44.551 -0.07%
2017-06-21 0 75.90 75.85 75.90 75.45 76.45 1,088,756 82,588,102 75.855 44.43 44.40 44.43 44.17 44.75 1,859,857 44.406 -0.85%
2017-06-20 0 76.55 76.55 76.85 76.55 77.60 1,278,988 98,427,386 76.957 44.81 44.81 44.99 44.81 45.43 2,184,818 45.051 -0.84%
2017-06-19 0 77.20 77.20 77.25 77.15 77.60 788,747 60,976,650 77.308 45.19 45.19 45.22 45.16 45.43 1,347,369 45.256 -0.32%
2017-06-16 0 77.45 77.40 77.45 76.75 77.55 1,285,369 99,398,642 77.331 45.34 45.31 45.34 44.93 45.40 2,195,719 45.269 0.91%
2017-06-15 0 76.75 76.75 76.80 76.70 77.35 1,336,665 102,867,468 76.958 44.93 44.93 44.96 44.90 45.28 2,283,345 45.051 -1.54%
2017-06-14 0 77.95 77.95 78.10 77.75 78.95 1,450,582 113,249,425 78.072 45.63 45.63 45.72 45.51 46.22 2,477,942 45.703 -0.95%
2017-06-13 0 78.70 78.65 78.70 78.00 78.75 870,748 68,321,503 78.463 46.07 46.04 46.07 45.66 46.10 1,487,447 45.932 0.25%
2017-06-12 0 78.50 78.45 78.50 78.00 79.20 1,681,720 131,858,545 78.407 45.95 45.92 45.95 45.66 46.36 2,872,781 45.899 -0.63%
2017-06-09 0 79.00 78.95 79.00 78.25 79.25 2,011,105 158,377,470 78.751 46.25 46.22 46.25 45.81 46.39 3,435,450 46.101 -0.32%
2017-06-08 0 79.25 79.20 79.25 77.10 79.60 3,855,386 302,734,277 78.522 46.39 46.36 46.39 45.13 46.60 6,585,924 45.967 2.39%
2017-06-07 0 77.40 77.40 77.50 76.70 77.70 1,953,792 151,345,387 77.462 45.31 45.31 45.37 44.90 45.49 3,337,546 45.346 -0.39%
2017-06-06 0 77.70 77.65 77.70 77.20 77.95 1,907,006 147,960,200 77.588 45.49 45.46 45.49 45.19 45.63 3,257,624 45.420 0.78%
2017-06-05 0 77.10 77.10 77.20 76.50 78.00 1,479,454 114,224,848 77.207 45.13 45.13 45.19 44.78 45.66 2,527,262 45.197 -0.64%
2017-06-02 0 77.60 77.55 77.60 76.35 77.70 959,572 74,271,631 77.401 45.43 45.40 45.43 44.70 45.49 1,639,179 45.310 0.65%
2017-06-01 0 77.10 77.05 77.10 76.30 77.20 3,788,955 291,299,227 76.881 45.13 45.10 45.13 44.67 45.19 6,472,444 45.006 0.52%
2017-05-31 0 76.70 76.70 77.00 76.70 78.00 7,878,042 605,865,937 76.906 44.90 44.90 45.08 44.90 45.66 13,457,586 45.020 -1.67%
2017-05-29 0 78.00 78.00 78.10 77.00 78.20 1,408,019 109,531,071 77.791 45.66 45.66 45.72 45.08 45.78 2,405,234 45.539 0.13%
2017-05-26 0 77.90 77.85 77.90 77.60 78.30 1,138,180 88,617,037 77.859 45.60 45.57 45.60 45.43 45.84 1,944,285 45.578 -0.51%
2017-05-25 0 78.30 78.30 78.35 77.55 78.35 2,665,960 208,192,718 78.093 45.84 45.84 45.87 45.40 45.87 4,554,099 45.715 0.71%
2017-05-24 0 77.75 77.65 77.75 76.60 77.75 2,212,623 170,993,823 77.281 45.51 45.46 45.51 44.84 45.51 3,779,691 45.240 1.11%
2017-05-23 0 76.90 76.90 76.95 75.80 77.15 3,068,989 235,099,483 76.605 45.02 45.02 45.05 44.37 45.16 5,242,570 44.844 1.85%
2017-05-22 0 75.50 75.50 75.60 74.55 75.85 1,400,337 105,469,596 75.317 44.20 44.20 44.26 43.64 44.40 2,392,112 44.091 1.07%
2017-05-19 0 74.70 74.65 74.70 74.10 75.15 1,093,287 81,548,164 74.590 43.73 43.70 43.73 43.38 43.99 1,867,597 43.665 0.34%
2017-05-18 0 74.45 74.45 74.55 74.40 75.15 1,137,236 84,963,302 74.710 43.58 43.58 43.64 43.55 43.99 1,942,672 43.735 -0.67%
2017-05-17 0 74.95 74.95 75.00 74.65 75.25 919,270 68,958,737 75.015 43.88 43.88 43.90 43.70 44.05 1,570,334 43.913 0.13%
2017-05-16 0 74.85 74.80 74.85 73.95 75.55 1,878,178 139,944,208 74.511 43.82 43.79 43.82 43.29 44.23 3,208,379 43.618 -0.07%
2017-05-15 0 74.90 74.85 74.90 74.55 75.45 1,702,096 127,492,744 74.903 43.85 43.82 43.85 43.64 44.17 2,907,588 43.848 -0.13%
2017-05-12 0 75.00 75.00 75.05 74.30 75.20 1,494,770 111,839,503 74.821 43.90 43.90 43.93 43.50 44.02 2,553,426 43.800 0.87%
2017-05-11 0 74.35 74.35 74.40 74.20 75.10 1,660,835 123,848,019 74.570 43.52 43.52 43.55 43.44 43.96 2,837,105 43.653 0.54%
2017-05-10 0 73.95 73.95 74.00 73.95 74.90 2,954,036 219,680,892 74.366 43.29 43.29 43.32 43.29 43.85 5,046,202 43.534 -0.54%
2017-05-09 0 74.35 74.30 74.35 73.50 74.55 1,761,322 130,178,745 73.910 43.52 43.50 43.52 43.03 43.64 3,008,761 43.267 0.75%
2017-05-08 0 73.80 73.75 73.80 73.70 74.10 1,116,967 82,483,034 73.846 43.20 43.17 43.20 43.14 43.38 1,908,048 43.229 -0.27%
2017-05-05 0 74.00 73.95 74.00 73.60 74.45 1,240,623 91,708,243 73.921 43.32 43.29 43.32 43.09 43.58 2,119,282 43.273 -0.34%
2017-05-04 0 74.25 74.25 74.30 73.85 74.70 1,500,759 111,260,155 74.136 43.47 43.47 43.50 43.23 43.73 2,563,656 43.399 -0.74%
2017-05-02 0 74.80 74.75 74.80 74.50 75.95 1,116,153 83,506,256 74.816 43.79 43.76 43.79 43.61 44.46 1,906,657 43.797 -0.13%
2017-04-28 0 74.90 74.90 74.95 74.65 75.35 912,356 68,364,084 74.931 43.85 43.85 43.88 43.70 44.11 1,558,523 43.865 -0.60%
2017-04-27 0 75.35 75.30 75.35 74.90 75.75 718,151 54,044,449 75.255 44.11 44.08 44.11 43.85 44.34 1,226,774 44.054 -0.53%
2017-04-26 0 75.75 75.70 75.75 75.00 76.00 1,141,378 86,184,509 75.509 44.34 44.31 44.34 43.90 44.49 1,949,748 44.203 1.54%
2017-04-25 0 74.60 74.60 74.70 73.95 74.85 1,091,803 81,366,210 74.525 43.67 43.67 43.73 43.29 43.82 1,865,062 43.627 0.47%
2017-04-24 0 74.25 74.20 74.25 73.90 75.45 918,792 68,408,278 74.455 43.47 43.44 43.47 43.26 44.17 1,569,517 43.586 0.34%
2017-04-21 0 74.00 74.00 74.05 74.00 74.85 1,425,926 105,840,385 74.226 43.32 43.32 43.35 43.32 43.82 2,435,824 43.452 -0.74%
2017-04-20 0 74.55 74.50 74.70 74.00 74.85 1,111,126 82,677,020 74.408 43.64 43.61 43.73 43.32 43.82 1,898,070 43.558 0.40%
2017-04-19 0 74.25 74.25 74.30 73.35 75.15 1,954,611 144,878,522 74.121 43.47 43.47 43.50 42.94 43.99 3,338,945 43.391 -0.87%
2017-04-18 0 74.90 74.85 74.90 74.60 75.85 1,250,534 93,811,195 75.017 43.85 43.82 43.85 43.67 44.40 2,136,212 43.915 -1.25%
2017-04-13 0 75.85 75.80 75.85 74.90 76.60 2,054,679 155,769,011 75.812 44.40 44.37 44.40 43.85 44.84 3,509,885 44.380 1.40%
2017-04-12 0 74.80 74.80 74.95 74.70 76.00 3,656,776 274,059,123 74.946 43.79 43.79 43.88 43.73 44.49 6,246,651 43.873 -1.58%
2017-04-11 0 76.00 75.95 76.00 75.20 77.30 2,004,532 152,436,269 76.046 44.49 44.46 44.49 44.02 45.25 3,424,222 44.517 -1.30%
2017-04-10 0 78.10 78.10 78.15 78.00 78.35 683,470 53,457,351 78.215 45.08 45.08 45.10 45.02 45.22 1,184,210 45.142 0.26%
2017-04-07 0 77.90 77.90 77.95 77.10 78.20 1,654,484 128,434,324 77.628 44.96 44.96 44.99 44.50 45.13 2,866,631 44.803 -0.70%
2017-04-06 0 78.45 78.45 78.50 78.20 78.95 1,131,697 88,801,469 78.468 45.28 45.28 45.31 45.13 45.57 1,960,827 45.288 -0.51%
2017-04-05 0 78.85 78.80 78.85 78.10 79.35 1,730,119 136,249,792 78.752 45.51 45.48 45.51 45.08 45.80 2,997,679 45.452 0.13%
2017-04-03 0 78.75 78.70 78.75 77.90 78.80 1,188,985 93,290,343 78.462 45.45 45.42 45.45 44.96 45.48 2,060,087 45.285 1.48%
2017-03-31 0 77.60 77.60 77.70 77.60 78.40 1,300,112 101,201,762 77.841 44.79 44.79 44.84 44.79 45.25 2,252,630 44.926 -0.32%
2017-03-30 0 77.85 77.85 77.95 77.50 78.15 1,367,982 106,579,456 77.910 44.93 44.93 44.99 44.73 45.10 2,370,225 44.966 -0.32%
2017-03-29 0 78.10 78.05 78.10 77.55 78.45 1,373,563 107,022,368 77.916 45.08 45.05 45.08 44.76 45.28 2,379,895 44.969 -0.45%
2017-03-28 0 78.45 78.40 78.45 77.70 78.45 1,272,777 99,482,783 78.162 45.28 45.25 45.28 44.84 45.28 2,205,269 45.111 0.84%
2017-03-27 0 77.80 77.70 77.80 77.20 78.50 925,957 72,101,319 77.867 44.90 44.84 44.90 44.56 45.31 1,604,353 44.941 0.06%
2017-03-24 0 77.75 77.65 77.75 77.20 78.00 966,467 75,050,452 77.654 44.87 44.82 44.87 44.56 45.02 1,674,543 44.818 0.78%
2017-03-23 0 77.15 77.15 77.20 77.05 77.90 1,614,910 124,980,637 77.392 44.53 44.53 44.56 44.47 44.96 2,798,063 44.667 -0.19%
2017-03-22 0 77.30 77.30 77.35 76.95 77.75 1,184,399 91,542,215 77.290 44.61 44.61 44.64 44.41 44.87 2,052,141 44.608 -0.58%
2017-03-21 0 77.75 77.70 77.75 77.35 78.30 1,237,822 96,357,466 77.844 44.87 44.84 44.87 44.64 45.19 2,144,704 44.928 -0.26%
2017-03-20 0 77.95 77.90 77.95 77.20 78.20 1,679,763 130,283,259 77.561 44.99 44.96 44.99 44.56 45.13 2,910,430 44.764 -0.13%
2017-03-17 0 78.05 78.05 78.10 77.15 79.00 6,180,521 482,095,129 78.002 45.05 45.05 45.08 44.53 45.60 10,708,639 45.019 -1.08%
2017-03-16 0 78.90 78.85 78.90 78.50 81.50 3,821,793 302,536,798 79.161 45.54 45.51 45.54 45.31 47.04 6,621,804 45.688 -0.75%
2017-03-15 0 79.50 79.50 79.55 79.10 80.35 1,684,506 134,239,719 79.691 45.88 45.88 45.91 45.65 46.37 2,918,648 45.994 -0.87%
2017-03-14 0 80.20 80.15 80.20 79.30 80.40 1,237,221 98,883,591 79.924 46.29 46.26 46.29 45.77 46.40 2,143,663 46.128 0.63%
2017-03-13 0 79.70 79.65 79.70 78.70 80.20 1,273,424 101,405,167 79.632 46.00 45.97 46.00 45.42 46.29 2,206,390 45.960 1.21%
2017-03-10 0 78.75 78.75 78.80 78.05 79.30 1,144,282 90,250,380 78.871 45.45 45.45 45.48 45.05 45.77 1,982,633 45.520 0.57%
2017-03-09 0 78.30 78.30 78.35 78.05 78.75 1,270,521 99,606,321 78.398 45.19 45.19 45.22 45.05 45.45 2,201,360 45.248 -1.20%
2017-03-08 0 79.25 79.25 79.30 78.30 79.95 1,212,899 96,103,222 79.234 45.74 45.74 45.77 45.19 46.14 2,101,521 45.730 -0.63%
2017-03-07 0 79.75 79.75 79.90 79.55 80.55 691,870 55,272,926 79.889 46.03 46.03 46.11 45.91 46.49 1,198,764 46.108 -0.68%
2017-03-06 0 80.30 80.25 80.30 79.20 80.45 610,873 48,991,606 80.199 46.35 46.32 46.35 45.71 46.43 1,058,425 46.287 0.75%
2017-03-03 0 79.70 79.70 79.80 79.40 80.60 1,535,992 122,786,947 79.940 46.00 46.00 46.06 45.83 46.52 2,661,326 46.138 -1.24%
2017-03-02 0 80.70 80.65 80.70 80.05 80.80 1,419,691 114,211,085 80.448 46.58 46.55 46.58 46.20 46.63 2,459,818 46.431 0.62%
2017-03-01 0 80.20 80.15 80.20 79.60 80.75 1,296,393 103,825,270 80.088 46.29 46.26 46.29 45.94 46.61 2,246,187 46.223 0.50%
2017-02-28 0 79.80 79.80 80.05 79.80 81.35 2,154,186 172,732,703 80.185 46.06 46.06 46.20 46.06 46.95 3,732,436 46.279 -1.91%
2017-02-27 0 81.35 81.35 81.40 80.50 81.75 1,220,055 99,267,514 81.363 46.95 46.95 46.98 46.46 47.18 2,113,920 46.959 0.43%
2017-02-24 0 81.00 80.95 81.05 80.45 81.40 1,201,530 97,388,341 81.054 46.75 46.72 46.78 46.43 46.98 2,081,823 46.780 0.12%
2017-02-23 0 80.90 80.85 80.90 79.85 81.25 2,000,172 161,162,068 80.574 46.69 46.66 46.69 46.09 46.89 3,465,585 46.504 0.56%
2017-02-22 0 80.45 80.40 80.45 80.05 80.90 1,446,184 116,222,809 80.365 46.43 46.40 46.43 46.20 46.69 2,505,721 46.383 -0.06%
2017-02-21 0 80.50 80.45 80.50 79.90 80.80 1,142,231 91,766,833 80.340 46.46 46.43 46.46 46.11 46.63 1,979,079 46.368 0.31%
2017-02-20 0 80.25 80.25 80.35 79.55 80.75 708,094 56,914,159 80.377 46.32 46.32 46.37 45.91 46.61 1,226,874 46.390 -0.12%
2017-02-17 0 80.35 80.30 80.35 80.10 80.70 1,061,870 85,357,250 80.384 46.37 46.35 46.37 46.23 46.58 1,839,842 46.394 0.25%
2017-02-16 0 80.15 80.10 80.25 80.15 80.80 539,716 43,340,957 80.303 46.26 46.23 46.32 46.26 46.63 935,135 46.347 -0.31%
2017-02-15 0 80.40 80.35 80.45 80.15 80.80 1,066,563 85,877,123 80.518 46.40 46.37 46.43 46.26 46.63 1,847,973 46.471 0.06%
2017-02-14 0 80.35 80.20 80.35 79.80 80.35 1,107,699 88,680,369 80.058 46.37 46.29 46.37 46.06 46.37 1,919,247 46.206 0.69%
2017-02-13 0 79.80 79.80 79.85 79.60 80.20 899,131 71,845,444 79.905 46.06 46.06 46.09 45.94 46.29 1,557,873 46.118 0.25%
2017-02-10 0 79.60 79.55 79.60 79.40 80.00 856,825 68,327,111 79.745 45.94 45.91 45.94 45.83 46.17 1,484,572 46.025 0.38%
2017-02-09 0 79.30 79.30 79.35 79.00 79.65 594,956 47,183,186 79.305 45.77 45.77 45.80 45.60 45.97 1,030,847 45.771 -0.25%
2017-02-08 0 79.50 79.50 79.55 78.85 79.55 864,247 68,545,350 79.312 45.88 45.88 45.91 45.51 45.91 1,497,432 45.775 1.02%
2017-02-07 0 78.70 78.65 78.70 78.10 78.95 838,584 65,926,576 78.617 45.42 45.39 45.42 45.08 45.57 1,452,967 45.374 0.90%
2017-02-06 0 78.00 78.00 78.10 77.55 78.40 913,890 71,260,934 77.975 45.02 45.02 45.08 44.76 45.25 1,583,445 45.004 -0.13%
2017-02-03 0 78.10 78.10 78.20 77.80 78.65 553,411 43,266,864 78.182 45.08 45.08 45.13 44.90 45.39 958,864 45.123 -0.57%
2017-02-02 0 78.55 78.50 78.55 78.45 79.25 554,962 43,709,235 78.761 45.34 45.31 45.34 45.28 45.74 961,551 45.457 -0.82%
2017-02-01 0 79.20 79.10 79.20 78.10 80.00 1,540,875 121,716,299 78.992 45.71 45.65 45.71 45.08 46.17 2,669,787 45.590 0.06%
2017-01-27 0 79.15 78.85 79.15 78.10 79.15 662,345 52,194,613 78.803 45.68 45.51 45.68 45.08 45.68 1,147,608 45.481 0.51%
2017-01-26 0 78.75 78.70 78.75 77.80 78.75 1,362,934 106,526,018 78.159 45.45 45.42 45.45 44.90 45.45 2,361,479 45.110 1.29%
2017-01-25 0 77.75 77.70 77.75 77.10 78.10 761,854 59,185,441 77.686 44.87 44.84 44.87 44.50 45.08 1,320,021 44.837 0.13%
2017-01-24 0 77.65 77.60 77.65 76.80 78.05 1,029,888 79,834,771 77.518 44.82 44.79 44.82 44.33 45.05 1,784,429 44.740 0.78%
2017-01-23 0 77.05 77.00 77.05 76.85 78.90 1,492,478 115,332,854 77.276 44.47 44.44 44.47 44.35 45.54 2,585,932 44.600 -1.47%
2017-01-20 0 78.20 78.10 78.20 77.75 78.50 887,891 69,469,006 78.240 45.13 45.08 45.13 44.87 45.31 1,538,398 45.157 -0.26%
2017-01-19 0 78.40 78.35 78.40 78.05 79.00 1,043,282 81,777,585 78.385 45.25 45.22 45.25 45.05 45.60 1,807,636 45.240 -0.19%
2017-01-18 0 78.55 78.55 78.65 77.70 78.95 1,567,960 123,303,788 78.640 45.34 45.34 45.39 44.84 45.57 2,716,716 45.387 1.03%
2017-01-17 0 77.75 77.70 77.75 77.65 78.60 886,535 69,079,535 77.921 44.87 44.84 44.87 44.82 45.36 1,536,049 44.972 -0.51%
2017-01-16 0 78.15 78.15 78.20 77.80 78.70 655,330 51,267,445 78.231 45.10 45.10 45.13 44.90 45.42 1,135,453 45.152 -0.51%
2017-01-13 0 78.55 78.55 78.70 78.15 78.90 1,273,496 100,192,221 78.675 45.34 45.34 45.42 45.10 45.54 2,206,514 45.407 0.38%
2017-01-12 0 78.25 78.10 78.25 77.75 78.35 1,789,408 139,824,962 78.140 45.16 45.08 45.16 44.87 45.22 3,100,406 45.099 0.19%
2017-01-11 0 78.10 78.05 78.10 77.50 78.20 1,242,335 96,787,782 77.908 45.08 45.05 45.08 44.73 45.13 2,152,524 44.965 0.77%
2017-01-10 0 77.50 77.45 77.50 76.90 77.60 1,403,127 108,483,357 77.315 44.73 44.70 44.73 44.38 44.79 2,431,119 44.623 0.39%
2017-01-09 0 77.20 77.10 77.20 76.70 77.45 734,879 56,626,447 77.055 44.56 44.50 44.56 44.27 44.70 1,273,283 44.473 0.52%
2017-01-06 0 76.80 76.75 76.80 76.40 77.30 714,306 54,814,388 76.738 44.33 44.30 44.33 44.09 44.61 1,237,638 44.290 -0.13%
2017-01-05 0 76.90 76.90 76.95 76.15 77.20 1,111,122 85,318,540 76.786 44.38 44.38 44.41 43.95 44.56 1,925,178 44.317 1.12%
2017-01-04 0 76.05 76.00 76.05 75.45 77.00 1,106,701 84,208,883 76.090 43.89 43.86 43.89 43.55 44.44 1,917,518 43.916 0.26%
2017-01-03 0 75.85 75.70 75.85 74.15 76.30 1,077,328 81,424,907 75.580 43.78 43.69 43.78 42.80 44.04 1,866,625 43.621 2.43%
2016-12-30 0 74.05 73.95 74.05 73.50 74.80 2,399,894 176,327,622 73.473 42.74 42.68 42.74 42.42 43.17 4,158,160 42.405 1.30%
2016-12-29 0 73.10 73.00 73.10 72.20 73.30 1,367,303 99,450,137 72.735 42.19 42.13 42.19 41.67 42.31 2,369,049 41.979 0.69%
2016-12-28 0 72.60 72.55 72.60 72.35 73.45 971,326 70,533,211 72.615 41.90 41.87 41.90 41.76 42.39 1,682,962 41.910 -0.68%
2016-12-23 0 73.10 73.00 73.10 72.85 73.95 808,500 59,146,888 73.156 42.19 42.13 42.19 42.05 42.68 1,400,842 42.222 -0.34%
2016-12-22 0 73.35 73.25 73.35 72.50 74.25 1,075,330 78,944,834 73.415 42.33 42.28 42.33 41.84 42.85 1,863,163 42.371 0.27%
2016-12-21 0 73.15 73.15 73.35 72.75 73.65 1,200,876 87,877,643 73.178 42.22 42.22 42.33 41.99 42.51 2,080,690 42.235 -0.34%
2016-12-20 0 73.40 73.40 73.45 72.60 73.65 1,537,378 112,711,261 73.314 42.36 42.36 42.39 41.90 42.51 2,663,728 42.313 -0.07%
2016-12-19 0 73.45 73.35 73.45 73.00 74.05 1,047,384 76,991,773 73.509 42.39 42.33 42.39 42.13 42.74 1,814,743 42.426 -0.34%
2016-12-16 0 73.70 73.70 73.75 73.70 74.75 1,769,869 130,818,383 73.914 42.54 42.54 42.57 42.54 43.14 3,066,552 42.660 -0.94%
2016-12-15 0 74.40 74.40 74.45 74.20 75.30 1,123,060 83,683,219 74.514 42.94 42.94 42.97 42.82 43.46 1,945,862 43.006 -1.26%
2016-12-14 0 75.35 75.30 75.40 74.90 76.50 1,149,356 86,565,912 75.317 43.49 43.46 43.52 43.23 44.15 1,991,424 43.469 0.13%
2016-12-13 0 75.25 75.25 75.30 74.50 76.65 1,144,464 86,009,085 75.152 43.43 43.43 43.46 43.00 44.24 1,982,948 43.374 -0.99%
2016-12-12 0 76.00 75.90 76.00 75.65 77.35 1,205,951 91,837,471 76.154 43.86 43.81 43.86 43.66 44.64 2,089,483 43.952 -1.55%
2016-12-09 0 77.20 77.15 77.20 76.80 77.45 929,796 71,821,387 77.244 44.56 44.53 44.56 44.33 44.70 1,611,005 44.582 -0.19%
2016-12-08 0 77.35 77.35 77.40 76.90 77.70 1,258,454 97,422,040 77.414 44.64 44.64 44.67 44.38 44.84 2,180,452 44.680 1.11%
2016-12-07 0 76.50 76.50 76.65 76.40 76.95 1,808,541 138,430,622 76.543 44.15 44.15 44.24 44.09 44.41 3,133,557 44.177 0.20%
2016-12-06 0 76.35 76.35 76.40 76.10 77.50 1,453,116 111,192,910 76.520 44.07 44.07 44.09 43.92 44.73 2,517,732 44.164 -0.20%
2016-12-05 0 76.50 76.50 76.55 76.05 77.00 1,271,039 97,321,228 76.568 44.15 44.15 44.18 43.89 44.44 2,202,257 44.192 0.00%
2016-12-02 0 76.50 76.50 76.55 76.50 77.20 1,119,790 85,841,386 76.658 44.15 44.15 44.18 44.15 44.56 1,940,197 44.244 -0.65%
2016-12-01 0 77.00 76.95 77.00 76.60 77.30 1,073,215 82,447,014 76.822 44.44 44.41 44.44 44.21 44.61 1,859,499 44.338 -0.32%
2016-11-30 0 77.25 77.20 77.25 76.65 78.00 4,618,855 356,422,164 77.167 44.59 44.56 44.59 44.24 45.02 8,002,829 44.537 0.19%
2016-11-29 0 77.10 77.05 77.10 76.75 77.25 986,449 75,996,123 77.040 44.50 44.47 44.50 44.30 44.59 1,709,164 44.464 -0.06%
2016-11-28 0 77.15 77.15 77.20 76.60 77.65 841,217 64,855,759 77.098 44.53 44.53 44.56 44.21 44.82 1,457,529 44.497 0.26%
2016-11-25 0 76.95 76.95 77.00 76.55 77.80 1,098,448 84,708,485 77.117 44.41 44.41 44.44 44.18 44.90 1,903,219 44.508 0.00%
2016-11-24 0 76.95 76.95 77.00 76.90 77.40 1,392,800 107,312,254 77.048 44.41 44.41 44.44 44.38 44.67 2,413,226 44.468 -0.71%
2016-11-23 0 77.50 77.50 77.65 77.20 78.20 671,717 52,229,052 77.755 44.73 44.73 44.82 44.56 45.13 1,163,846 44.876 -0.13%
2016-11-22 0 77.60 77.60 77.80 77.15 78.20 1,403,074 108,867,220 77.592 44.79 44.79 44.90 44.53 45.13 2,431,027 44.782 0.71%
2016-11-21 0 77.05 77.05 77.15 77.00 78.25 1,127,168 87,163,579 77.330 44.47 44.47 44.53 44.44 45.16 1,952,980 44.631 -0.58%
2016-11-18 0 77.50 77.40 77.50 76.40 77.80 1,172,526 90,435,656 77.129 44.73 44.67 44.73 44.09 44.90 2,031,569 44.515 0.32%
2016-11-17 0 77.25 76.95 77.25 76.65 77.60 1,309,378 100,980,276 77.121 44.59 44.41 44.59 44.24 44.79 2,268,685 44.510 0.46%
2016-11-16 0 76.90 76.85 76.90 76.65 77.70 1,356,433 104,444,841 77.000 44.38 44.35 44.38 44.24 44.84 2,350,215 44.441 -0.45%
2016-11-15 0 77.25 77.25 77.35 76.55 77.95 1,067,493 82,405,247 77.195 44.59 44.59 44.64 44.18 44.99 1,849,585 44.553 -0.32%
2016-11-14 0 77.50 77.45 77.50 76.20 78.25 1,758,189 135,833,868 77.258 44.73 44.70 44.73 43.98 45.16 3,046,315 44.590 -1.27%
2016-11-11 0 78.50 78.45 78.50 77.95 80.50 2,184,701 171,745,950 78.613 45.31 45.28 45.31 44.99 46.46 3,785,308 45.372 -3.38%
2016-11-10 0 81.25 81.10 81.25 80.55 81.50 1,032,002 83,631,111 81.038 46.89 46.81 46.89 46.49 47.04 1,788,091 46.771 2.01%
2016-11-09 0 79.65 79.65 79.70 78.50 82.00 1,965,303 156,325,631 79.543 45.97 45.97 46.00 45.31 47.33 3,405,169 45.908 -1.48%
2016-11-08 0 80.85 80.85 80.90 80.55 81.55 797,306 64,547,483 80.957 46.66 46.66 46.69 46.49 47.07 1,381,447 46.725 -0.19%
2016-11-07 0 81.00 81.00 81.10 80.30 81.30 908,952 73,457,664 80.816 46.75 46.75 46.81 46.35 46.92 1,574,890 46.643 0.37%
2016-11-04 0 80.70 80.70 80.75 80.30 81.25 462,970 37,430,617 80.849 46.58 46.58 46.61 46.35 46.89 802,162 46.662 0.19%
2016-11-03 0 80.55 80.55 80.60 80.30 81.50 869,927 70,203,387 80.700 46.49 46.49 46.52 46.35 47.04 1,507,273 46.576 -0.25%
2016-11-02 0 80.75 80.75 80.85 80.70 81.80 969,298 78,456,974 80.942 46.61 46.61 46.66 46.58 47.21 1,679,448 46.716 -1.34%
2016-11-01 0 81.85 81.80 81.85 80.10 82.30 1,253,396 102,502,525 81.780 47.24 47.21 47.24 46.23 47.50 2,171,688 47.199 1.49%
2016-10-31 0 80.65 80.55 80.65 80.20 81.45 1,670,171 134,564,011 80.569 46.55 46.49 46.55 46.29 47.01 2,893,811 46.501 0.19%
2016-10-28 0 80.50 80.45 80.50 80.15 81.45 1,127,483 90,829,546 80.560 46.46 46.43 46.46 46.26 47.01 1,953,526 46.495 0.12%
2016-10-27 0 80.40 80.40 80.45 80.10 82.50 2,675,351 215,673,506 80.615 46.40 46.40 46.43 46.23 47.62 4,635,429 46.527 -2.37%
2016-10-26 0 82.35 82.30 82.35 82.00 83.00 870,858 71,707,831 82.342 47.53 47.50 47.53 47.33 47.90 1,508,886 47.524 -0.78%
2016-10-25 0 83.00 82.95 83.00 82.70 84.00 823,416 68,390,376 83.057 47.90 47.87 47.90 47.73 48.48 1,426,686 47.937 0.00%
2016-10-24 0 83.00 82.95 83.00 81.95 83.55 1,463,835 121,280,089 82.851 47.90 47.87 47.90 47.30 48.22 2,536,304 47.818 0.00%
2016-10-20 0 83.00 82.95 83.00 82.75 83.85 600,564 49,870,533 83.039 47.90 47.87 47.90 47.76 48.39 1,040,563 47.926 0.00%
2016-10-19 0 83.00 82.95 83.00 82.45 83.50 842,552 69,844,375 82.896 47.90 47.87 47.90 47.59 48.19 1,459,842 47.844 0.42%
2016-10-18 0 82.65 82.60 82.65 82.20 83.15 1,334,466 110,429,064 82.752 47.70 47.67 47.70 47.44 47.99 2,312,154 47.760 0.43%
2016-10-17 0 82.30 82.30 82.45 82.20 83.60 970,875 80,136,719 82.541 47.50 47.50 47.59 47.44 48.25 1,682,180 47.639 -0.96%
2016-10-14 0 83.10 83.00 83.15 82.05 83.20 830,460 68,872,367 82.933 47.96 47.90 47.99 47.36 48.02 1,438,891 47.865 1.34%
2016-10-13 0 82.00 82.00 82.05 82.00 83.35 1,326,770 109,399,755 82.456 47.33 47.33 47.36 47.33 48.11 2,298,819 47.590 -0.85%
2016-10-12 0 82.70 82.70 82.85 82.55 83.55 1,619,009 134,114,353 82.837 47.73 47.73 47.82 47.64 48.22 2,805,165 47.810 -0.42%
2016-10-11 0 83.05 83.05 83.10 82.75 84.95 2,061,691 171,556,778 83.212 47.93 47.93 47.96 47.76 49.03 3,572,175 48.026 -1.37%
2016-10-07 0 84.20 84.15 84.20 83.90 85.20 877,061 74,013,482 84.388 48.60 48.57 48.60 48.42 49.17 1,519,634 48.705 -1.06%
2016-10-06 0 85.10 85.05 85.10 84.45 85.20 724,047 61,549,434 85.008 49.12 49.09 49.12 48.74 49.17 1,254,515 49.062 0.35%
2016-10-05 0 84.80 84.70 84.80 84.45 85.05 1,257,860 106,743,107 84.861 48.94 48.88 48.94 48.74 49.09 2,179,423 48.978 -0.35%
2016-10-04 0 85.10 85.00 85.10 84.25 85.15 1,096,358 93,048,433 84.870 49.12 49.06 49.12 48.63 49.14 1,899,597 48.983 0.41%
2016-10-03 0 84.75 84.65 84.75 84.30 84.75 526,842 44,553,731 84.568 48.91 48.86 48.91 48.65 48.91 912,829 48.808 1.44%
2016-09-30 0 83.55 83.50 83.55 83.30 83.90 1,753,261 146,374,926 83.487 48.22 48.19 48.22 48.08 48.42 3,037,776 48.185 -1.12%
2016-09-29 0 84.50 84.40 84.50 83.90 85.55 1,112,316 93,826,309 84.352 48.77 48.71 48.77 48.42 49.38 1,927,247 48.684 -0.18%
2016-09-28 0 84.65 84.55 84.65 83.85 84.75 906,467 76,425,119 84.311 48.86 48.80 48.86 48.39 48.91 1,570,584 48.660 0.42%
2016-09-27 0 84.30 84.30 84.35 83.80 84.50 1,557,261 131,004,283 84.125 48.65 48.65 48.68 48.37 48.77 2,698,178 48.553 0.36%
2016-09-26 0 84.00 84.00 84.20 84.00 85.45 1,412,629 119,245,760 84.414 48.48 48.48 48.60 48.48 49.32 2,447,582 48.720 -1.47%
2016-09-23 0 85.25 85.20 85.25 84.70 85.80 912,184 77,801,554 85.292 49.20 49.17 49.20 48.88 49.52 1,580,490 49.226 0.06%
2016-09-22 0 85.20 85.20 85.30 85.10 85.80 1,178,124 100,693,314 85.469 49.17 49.17 49.23 49.12 49.52 2,041,269 49.329 0.41%
2016-09-21 0 84.85 84.80 84.85 84.55 85.80 1,384,322 117,581,882 84.938 48.97 48.94 48.97 48.80 49.52 2,398,536 49.022 -0.59%
2016-09-20 0 85.35 85.30 85.35 84.80 85.70 1,448,114 123,513,299 85.293 49.26 49.23 49.26 48.94 49.46 2,509,065 49.227 -0.06%
2016-09-19 0 85.40 85.35 85.40 84.50 86.00 1,173,309 100,229,379 85.425 49.29 49.26 49.29 48.77 49.64 2,032,926 49.303 0.71%
2016-09-15 0 84.80 84.80 85.15 84.70 85.40 1,561,394 132,662,849 84.964 48.94 48.94 49.14 48.88 49.29 2,705,339 49.037 0.00%
2016-09-14 0 84.80 84.80 85.05 84.70 85.55 1,605,640 136,563,629 85.052 48.94 48.94 49.09 48.88 49.38 2,782,002 49.088 -0.47%
2016-09-13 0 85.20 85.20 85.25 84.70 86.15 2,076,582 176,992,841 85.233 49.17 49.17 49.20 48.88 49.72 3,597,976 49.192 -0.35%
2016-09-12 0 85.50 85.50 85.55 85.45 88.10 2,007,896 172,449,631 85.886 49.35 49.35 49.38 49.32 50.85 3,478,968 49.569 -2.06%
2016-09-09 0 87.30 87.30 87.60 87.30 88.00 2,258,567 197,910,367 87.627 50.39 50.39 50.56 50.39 50.79 3,913,291 50.574 -0.57%
2016-09-08 0 87.80 87.65 87.80 86.30 87.85 2,682,212 234,257,385 87.337 50.67 50.59 50.67 49.81 50.70 4,647,317 50.407 1.62%
2016-09-07 0 86.40 86.10 86.40 85.65 86.95 1,483,350 128,163,965 86.402 49.87 49.69 49.87 49.43 50.18 2,570,117 49.867 0.76%
2016-09-06 0 86.75 86.75 87.05 86.70 87.50 1,593,058 138,481,300 86.928 49.49 49.49 49.66 49.46 49.92 2,792,390 49.592 -0.40%
2016-09-05 0 87.10 87.10 87.20 86.55 87.50 1,510,714 131,662,538 87.153 49.69 49.69 49.75 49.38 49.92 2,648,054 49.720 0.93%
2016-09-02 0 86.30 86.30 86.35 85.25 86.60 3,219,524 276,538,005 85.894 49.23 49.23 49.26 48.64 49.41 5,643,340 49.003 0.12%
2016-09-01 0 86.20 85.90 86.20 84.65 86.20 1,224,059 104,878,936 85.681 49.18 49.01 49.18 48.29 49.18 2,145,591 48.881 0.58%
2016-08-31 0 85.70 85.65 85.70 85.50 86.55 1,194,199 102,296,909 85.662 48.89 48.86 48.89 48.78 49.38 2,093,251 48.870 -0.12%
2016-08-30 0 85.80 85.80 85.85 85.35 86.50 828,382 71,163,091 85.906 48.95 48.95 48.98 48.69 49.35 1,452,029 49.009 0.12%
2016-08-29 0 85.70 85.70 85.75 85.30 86.35 742,611 63,629,974 85.684 48.89 48.89 48.92 48.66 49.26 1,301,685 48.883 -0.75%
2016-08-26 0 86.35 86.30 86.40 85.95 86.70 811,500 70,012,512 86.275 49.26 49.23 49.29 49.03 49.46 1,422,437 49.220 0.41%
2016-08-25 0 86.00 85.75 86.00 85.10 86.25 1,035,678 88,858,138 85.797 49.06 48.92 49.06 48.55 49.21 1,815,387 48.947 0.12%
2016-08-24 0 85.90 85.65 85.90 85.20 86.70 1,691,651 144,754,914 85.570 49.01 48.86 49.01 48.61 49.46 2,965,209 48.818 -0.75%
2016-08-23 0 86.55 86.50 86.55 84.65 86.70 1,603,744 137,832,679 85.944 49.38 49.35 49.38 48.29 49.46 2,811,121 49.031 1.41%
2016-08-22 0 85.35 85.25 85.35 84.30 86.30 2,005,797 170,628,001 85.067 48.69 48.64 48.69 48.09 49.23 3,515,860 48.531 -0.52%
2016-08-19 0 85.80 85.80 85.85 84.85 89.60 5,550,051 477,728,361 86.076 48.95 48.95 48.98 48.41 51.12 9,728,402 49.107 -4.03%
2016-08-18 0 89.40 89.35 89.40 89.30 92.30 2,616,270 236,105,140 90.245 51.00 50.97 51.00 50.95 52.66 4,585,927 51.485 -1.97%
2016-08-17 0 91.20 91.20 91.25 91.00 93.50 1,102,193 101,032,591 91.665 52.03 52.03 52.06 51.92 53.34 1,931,978 52.295 -1.62%
2016-08-16 0 92.70 92.60 92.70 91.60 93.90 759,293 70,114,606 92.342 52.89 52.83 52.89 52.26 53.57 1,330,926 52.681 0.27%
2016-08-15 0 92.45 92.45 92.65 92.45 93.30 763,763 70,882,062 92.806 52.74 52.74 52.86 52.74 53.23 1,338,761 52.946 -0.70%
2016-08-12 0 93.10 92.85 93.10 91.85 93.10 959,944 88,807,811 92.514 53.11 52.97 53.11 52.40 53.11 1,682,637 52.779 1.42%
2016-08-11 0 91.80 91.65 91.80 90.65 92.00 757,483 69,431,173 91.660 52.37 52.29 52.37 51.72 52.49 1,327,753 52.292 0.16%
2016-08-10 0 91.65 91.65 91.75 91.50 92.80 571,557 52,636,011 92.092 52.29 52.29 52.34 52.20 52.94 1,001,853 52.539 -0.27%
2016-08-09 0 91.90 91.90 92.10 91.55 92.95 541,104 49,898,645 92.216 52.43 52.43 52.54 52.23 53.03 948,474 52.609 0.27%
2016-08-08 0 91.65 91.65 91.75 91.15 92.40 916,704 84,187,942 91.838 52.29 52.29 52.34 52.00 52.71 1,606,844 52.393 0.83%
2016-08-05 0 90.90 90.90 91.00 90.15 91.30 587,462 53,445,890 90.978 51.86 51.86 51.92 51.43 52.09 1,029,732 51.903 0.83%
2016-08-04 0 90.15 90.05 90.15 89.85 90.70 679,413 61,260,631 90.167 51.43 51.37 51.43 51.26 51.74 1,190,908 51.440 0.17%
2016-08-03 0 90.00 90.00 90.15 89.05 90.55 1,705,058 153,615,038 90.094 51.34 51.34 51.43 50.80 51.66 2,988,709 51.398 -2.33%
2016-08-01 0 92.15 92.15 92.35 86.50 94.00 2,514,651 230,261,648 91.568 52.57 52.57 52.69 49.35 53.63 4,407,804 52.240 -0.59%
2016-07-29 0 92.70 92.65 92.70 92.00 93.50 1,190,172 110,380,948 92.744 52.89 52.86 52.89 52.49 53.34 2,086,192 52.910 -0.80%
2016-07-28 0 93.45 93.40 93.45 92.95 93.95 1,234,986 115,444,595 93.478 53.31 53.28 53.31 53.03 53.60 2,164,744 53.329 0.05%
2016-07-27 0 93.40 93.05 93.40 92.50 94.40 1,646,362 153,596,290 93.294 53.28 53.09 53.28 52.77 53.86 2,885,824 53.224 0.21%
2016-07-26 0 93.20 93.00 93.20 91.75 93.55 1,841,910 171,235,370 92.966 53.17 53.06 53.17 52.34 53.37 3,228,590 53.037 1.47%
2016-07-25 0 91.85 91.80 91.85 91.80 92.90 925,249 85,134,933 92.013 52.40 52.37 52.40 52.37 53.00 1,621,822 52.493 -0.33%
2016-07-22 0 92.15 91.90 92.10 91.35 93.40 1,588,723 146,200,811 92.024 52.57 52.43 52.54 52.12 53.28 2,784,792 52.500 -1.34%
2016-07-21 0 93.40 93.35 93.50 92.00 94.30 1,797,354 167,977,382 93.458 53.28 53.26 53.34 52.49 53.80 3,150,490 53.318 1.52%
2016-07-20 0 92.00 92.00 92.10 91.05 92.45 1,714,971 157,889,987 92.066 52.49 52.49 52.54 51.94 52.74 3,006,085 52.523 0.60%
2016-07-19 0 91.45 91.40 91.45 90.85 91.70 853,821 78,136,766 91.514 52.17 52.14 52.17 51.83 52.31 1,496,619 52.209 -0.54%
2016-07-18 0 91.95 91.85 91.95 90.65 92.00 995,981 91,262,048 91.630 52.46 52.40 52.46 51.72 52.49 1,745,804 52.275 0.93%
2016-07-15 0 91.10 91.00 91.05 90.30 91.65 1,261,925 114,945,625 91.088 51.97 51.92 51.94 51.52 52.29 2,211,964 51.965 0.83%
2016-07-14 0 90.35 90.35 90.45 89.20 90.50 1,600,229 143,786,423 89.854 51.54 51.54 51.60 50.89 51.63 2,804,960 51.261 1.12%
2016-07-13 0 89.35 89.30 89.35 89.25 90.15 1,209,176 108,295,539 89.561 50.97 50.95 50.97 50.92 51.43 2,119,503 51.095 0.06%
2016-07-12 0 89.30 89.30 89.45 88.00 89.60 1,012,580 89,936,543 88.819 50.95 50.95 51.03 50.20 51.12 1,774,900 50.671 1.36%
2016-07-11 0 88.10 88.05 88.20 88.00 89.20 879,796 77,852,624 88.489 50.26 50.23 50.32 50.20 50.89 1,542,150 50.483 1.67%
2016-07-08 0 86.65 86.65 86.80 86.40 87.85 921,039 79,984,708 86.842 49.43 49.43 49.52 49.29 50.12 1,614,442 49.543 -0.69%
2016-07-07 0 87.25 87.20 87.50 87.15 88.75 1,282,052 112,152,435 87.479 49.78 49.75 49.92 49.72 50.63 2,247,244 49.907 0.17%
2016-07-06 0 87.10 87.10 87.25 86.30 87.95 1,225,213 106,414,619 86.854 49.69 49.69 49.78 49.23 50.18 2,147,614 49.550 -1.30%
2016-07-05 0 88.25 88.10 88.25 88.10 89.75 991,944 87,926,950 88.641 50.35 50.26 50.35 50.26 51.20 1,738,728 50.570 -1.67%
2016-07-04 0 89.75 89.65 89.80 87.65 90.00 1,558,223 139,212,367 89.340 51.20 51.15 51.23 50.00 51.34 2,731,330 50.969 2.45%
2016-06-30 0 87.60 87.65 87.75 86.30 88.60 2,116,715 185,491,328 87.632 49.98 50.00 50.06 49.23 50.55 3,710,282 49.994 1.68%
2016-06-29 0 86.15 86.10 86.15 84.55 86.45 879,876 75,702,171 86.037 49.15 49.12 49.15 48.24 49.32 1,542,290 49.084 1.65%
2016-06-28 0 84.75 84.75 84.95 83.80 85.45 913,925 77,514,497 84.815 48.35 48.35 48.46 47.81 48.75 1,601,973 48.387 -0.94%
2016-06-27 0 85.55 85.50 85.65 83.85 85.65 854,207 72,685,978 85.092 48.81 48.78 48.86 47.84 48.86 1,497,296 48.545 1.30%
2016-06-24 0 84.45 84.40 84.50 82.70 87.85 2,196,969 185,368,456 84.375 48.18 48.15 48.21 47.18 50.12 3,850,955 48.136 -2.93%
2016-06-23 0 87.00 86.90 87.15 86.20 87.40 874,337 75,924,479 86.837 49.63 49.58 49.72 49.18 49.86 1,532,581 49.540 0.17%
2016-06-22 0 86.85 86.50 86.75 85.50 87.00 1,099,847 95,103,656 86.470 49.55 49.35 49.49 48.78 49.63 1,927,866 49.331 1.46%
2016-06-21 0 85.60 85.60 85.80 84.60 86.10 1,097,018 93,959,351 85.650 48.83 48.83 48.95 48.26 49.12 1,922,907 48.863 0.18%
2016-06-20 0 85.45 85.45 85.55 84.45 85.65 994,026 84,509,537 85.017 48.75 48.75 48.81 48.18 48.86 1,742,378 48.502 1.97%
2016-06-17 0 83.80 84.00 84.30 83.55 85.20 3,269,680 274,473,186 83.945 47.81 47.92 48.09 47.67 48.61 5,731,256 47.891 -0.42%
2016-06-16 0 84.15 84.10 84.15 83.20 84.80 1,270,727 106,513,585 83.821 48.01 47.98 48.01 47.47 48.38 2,227,393 47.820 -1.41%
2016-06-15 0 85.35 85.35 85.40 84.15 86.00 1,388,378 118,609,897 85.431 48.69 48.69 48.72 48.01 49.06 2,433,617 48.738 0.47%
2016-06-14 0 84.95 84.90 85.15 84.65 86.35 1,041,529 89,004,397 85.456 48.46 48.44 48.58 48.29 49.26 1,825,643 48.752 -0.06%
2016-06-13 0 85.00 85.00 85.05 84.35 86.15 1,461,066 123,992,481 84.864 48.49 48.49 48.52 48.12 49.15 2,561,028 48.415 -2.30%
2016-06-10 0 87.00 86.85 87.00 86.75 88.50 1,936,630 168,741,426 87.131 49.63 49.55 49.63 49.49 50.49 3,394,620 49.708 -1.36%
2016-06-08 0 88.20 88.15 88.35 86.90 88.50 1,483,827 130,698,608 88.082 50.32 50.29 50.40 49.58 50.49 2,600,925 50.251 0.80%
2016-06-07 0 87.50 87.50 87.55 86.40 88.05 1,173,324 102,525,991 87.381 49.92 49.92 49.95 49.29 50.23 2,056,660 49.851 0.63%
2016-06-06 0 86.95 86.90 87.05 85.75 87.20 1,050,020 90,985,488 86.651 49.60 49.58 49.66 48.92 49.75 1,840,527 49.434 1.05%
2016-06-03 0 86.05 85.80 86.05 85.25 86.20 1,650,606 141,735,956 85.869 49.09 48.95 49.09 48.64 49.18 2,893,263 48.988 1.24%
2016-06-02 0 85.00 85.05 85.15 84.70 86.30 1,109,784 94,441,731 85.099 48.49 48.52 48.58 48.32 49.23 1,945,284 48.549 -0.12%
2016-06-01 0 85.10 85.00 85.15 83.30 85.20 1,480,963 125,278,291 84.592 48.55 48.49 48.58 47.52 48.61 2,595,905 48.260 1.55%
2016-05-31 0 83.80 83.75 84.35 83.45 85.40 5,110,299 430,182,562 84.180 47.81 47.78 48.12 47.61 48.72 8,957,583 48.024 0.36%
2016-05-30 0 83.50 83.50 83.55 82.80 83.95 830,608 69,378,947 83.528 47.64 47.64 47.67 47.24 47.89 1,455,931 47.653 0.12%
2016-05-27 0 83.40 83.35 83.40 82.50 83.95 1,166,859 97,222,479 83.320 47.58 47.55 47.58 47.07 47.89 2,045,328 47.534 0.54%
2016-05-26 0 82.95 82.85 83.00 81.75 83.15 1,032,337 85,458,950 82.782 47.32 47.27 47.35 46.64 47.44 1,809,531 47.227 0.73%
2016-05-25 0 82.35 82.35 82.40 81.70 82.80 2,712,315 220,967,134 81.468 46.98 46.98 47.01 46.61 47.24 4,754,279 46.478 2.43%
2016-05-24 0 80.40 80.30 80.60 80.00 81.25 782,785 62,896,784 80.350 45.87 45.81 45.98 45.64 46.35 1,372,104 45.840 -0.31%
2016-05-23 0 80.65 80.65 80.70 80.00 81.45 1,214,807 97,801,101 80.508 46.01 46.01 46.04 45.64 46.47 2,129,373 45.930 -0.49%
2016-05-20 0 81.05 81.05 81.15 80.65 82.45 2,032,547 165,089,544 81.223 46.24 46.24 46.30 46.01 47.04 3,562,748 46.338 -0.55%
2016-05-19 0 81.50 81.55 81.65 81.05 83.00 1,276,903 104,104,548 81.529 46.50 46.52 46.58 46.24 47.35 2,238,218 46.512 0.06%
2016-05-18 0 81.45 81.55 81.60 80.75 81.85 1,382,963 112,278,690 81.187 46.47 46.52 46.55 46.07 46.70 2,424,126 46.317 -0.79%
2016-05-17 0 82.10 81.90 82.15 80.90 82.20 1,219,238 99,481,154 81.593 46.84 46.72 46.87 46.15 46.90 2,137,140 46.549 0.61%
2016-05-16 0 81.60 81.55 81.70 79.55 81.75 1,568,374 126,681,248 80.772 46.55 46.52 46.61 45.38 46.64 2,749,123 46.081 0.93%
2016-05-13 0 80.85 80.90 81.05 79.50 81.00 2,161,879 173,372,380 80.195 46.12 46.15 46.24 45.35 46.21 3,789,448 45.751 -0.12%
2016-05-12 0 80.95 80.85 80.95 80.25 82.75 1,727,496 139,817,731 80.937 46.18 46.12 46.18 45.78 47.21 3,028,040 46.174 -1.94%
2016-05-11 0 82.55 82.45 82.60 81.85 82.85 1,470,042 121,083,017 82.367 47.09 47.04 47.12 46.70 47.27 2,576,762 46.990 0.43%
2016-05-10 0 82.20 82.20 82.25 81.80 82.75 826,355 67,952,753 82.232 46.90 46.90 46.92 46.67 47.21 1,448,476 46.913 -0.48%
2016-05-09 0 82.60 82.45 82.65 81.85 83.00 1,065,160 87,663,685 82.301 47.12 47.04 47.15 46.70 47.35 1,867,065 46.953 0.30%
2016-05-06 0 82.35 81.95 82.45 81.15 83.20 1,454,728 119,476,257 82.130 46.98 46.75 47.04 46.30 47.47 2,549,919 46.855 -0.78%
2016-05-05 0 83.00 82.90 83.10 82.60 83.65 996,016 82,587,754 82.918 47.35 47.29 47.41 47.12 47.72 1,745,866 47.305 0.06%
2016-05-04 0 82.95 82.95 83.10 82.30 83.45 823,989 68,265,391 82.847 47.32 47.32 47.41 46.95 47.61 1,444,328 47.264 -0.84%
2016-05-03 0 83.65 83.55 83.70 83.00 85.50 1,389,424 116,194,745 83.628 47.72 47.67 47.75 47.35 48.78 2,435,451 47.710 -0.83%
2016-04-29 0 84.35 84.30 84.45 83.65 85.40 1,198,922 101,223,570 84.429 48.12 48.09 48.18 47.72 48.72 2,101,529 48.167 -1.23%
2016-04-28 0 85.40 85.35 85.40 84.85 86.65 1,957,823 167,994,434 85.807 48.72 48.69 48.72 48.41 49.43 3,431,768 48.953 0.83%
2016-04-27 0 84.70 84.60 84.75 84.30 85.00 1,139,763 96,569,268 84.727 48.32 48.26 48.35 48.09 48.49 1,997,833 48.337 0.00%
2016-04-26 0 84.70 84.75 84.80 83.05 85.00 1,109,536 93,165,408 83.968 48.32 48.35 48.38 47.38 48.49 1,944,849 47.904 0.30%
2016-04-25 0 84.45 84.45 84.60 83.85 84.70 905,197 76,352,612 84.349 48.18 48.18 48.26 47.84 48.32 1,586,674 48.121 -0.18%
2016-04-22 0 84.60 84.50 84.75 83.35 84.95 928,589 78,381,635 84.409 48.26 48.21 48.35 47.55 48.46 1,627,676 48.156 -0.24%
2016-04-21 0 84.80 84.50 84.80 84.30 85.30 1,164,135 98,751,899 84.829 48.38 48.21 48.38 48.09 48.66 2,040,553 48.395 0.83%
2016-04-20 0 84.10 84.05 84.15 83.75 84.85 1,097,420 92,270,096 84.079 47.98 47.95 48.01 47.78 48.41 1,923,612 47.967 0.60%
2016-04-19 0 83.60 83.55 83.60 83.20 84.05 780,521 65,246,533 83.594 47.69 47.67 47.69 47.47 47.95 1,368,136 47.690 0.00%
2016-04-18 0 83.60 83.40 83.60 82.65 83.95 889,493 74,085,608 83.290 47.69 47.58 47.69 47.15 47.89 1,559,147 47.517 -0.77%
2016-04-15 0 84.25 84.20 84.35 82.95 84.50 1,407,313 118,253,453 84.028 48.06 48.04 48.12 47.32 48.21 2,466,807 47.938 0.66%
2016-04-14 0 83.70 83.50 83.75 82.85 84.00 1,669,652 139,477,336 83.537 47.75 47.64 47.78 47.27 47.92 2,926,648 47.658 0.97%
2016-04-13 0 82.90 82.85 83.00 80.90 82.95 2,361,327 194,723,235 82.463 47.29 47.27 47.35 46.15 47.32 4,139,050 47.045 1.51%
2016-04-12 0 84.45 84.30 84.55 83.05 84.60 1,563,941 131,481,027 84.070 46.59 46.51 46.65 45.82 46.68 2,834,667 46.383 1.20%
2016-04-11 0 83.45 83.30 83.45 81.85 83.45 2,052,711 169,591,504 82.618 46.04 45.96 46.04 45.16 46.04 3,720,570 45.582 1.09%
2016-04-08 0 82.55 82.50 82.55 81.20 83.00 1,031,550 84,704,761 82.114 45.54 45.52 45.54 44.80 45.79 1,869,700 45.304 0.98%
2016-04-07 0 81.75 81.65 81.75 81.45 82.00 1,049,996 85,764,230 81.681 45.10 45.05 45.10 44.94 45.24 1,903,134 45.065 0.31%
2016-04-06 0 81.50 81.50 81.70 81.05 82.00 1,029,174 84,053,927 81.671 44.97 44.97 45.08 44.72 45.24 1,865,393 45.060 -0.37%
2016-04-05 0 81.80 81.75 81.95 81.40 84.00 1,533,535 125,684,629 81.957 45.13 45.10 45.21 44.91 46.34 2,779,555 45.218 -0.91%
2016-04-01 0 82.55 82.35 82.55 82.10 83.50 1,032,948 85,396,318 82.672 45.54 45.43 45.54 45.30 46.07 1,872,234 45.612 -1.14%
2016-03-31 0 83.50 83.25 83.55 82.70 83.60 1,861,219 155,027,204 83.293 46.07 45.93 46.10 45.63 46.12 3,373,488 45.955 1.15%
2016-03-30 0 82.55 82.55 82.60 81.20 82.70 1,173,300 96,593,771 82.327 45.54 45.54 45.57 44.80 45.63 2,126,624 45.421 2.10%
2016-03-29 0 80.85 80.80 80.90 80.50 81.30 888,820 71,892,891 80.886 44.61 44.58 44.63 44.41 44.85 1,611,000 44.626 -0.74%
2016-03-24 0 81.45 81.40 81.50 81.25 84.00 893,638 73,116,471 81.819 44.94 44.91 44.97 44.83 46.34 1,619,732 45.141 -0.06%
2016-03-23 0 81.50 81.50 81.90 81.40 82.20 1,080,897 88,321,899 81.712 44.97 44.97 45.19 44.91 45.35 1,959,142 45.082 -0.24%
2016-03-22 0 81.70 81.70 81.95 81.20 82.50 1,088,786 89,069,435 81.806 45.08 45.08 45.21 44.80 45.52 1,973,441 45.134 0.55%
2016-03-21 0 81.25 81.10 81.25 81.00 82.60 1,929,976 157,256,203 81.481 44.83 44.74 44.83 44.69 45.57 3,498,111 44.955 -0.91%
2016-03-18 0 82.00 82.00 82.05 80.80 82.15 2,590,488 211,495,567 81.643 45.24 45.24 45.27 44.58 45.32 4,695,299 45.044 0.61%
2016-03-17 0 81.50 81.25 81.45 80.45 81.50 1,569,765 127,078,412 80.954 44.97 44.83 44.94 44.39 44.97 2,845,223 44.664 1.94%
2016-03-16 0 79.95 79.85 80.00 79.75 80.45 921,846 73,728,141 79.979 44.11 44.05 44.14 44.00 44.39 1,670,860 44.126 -0.31%
2016-03-15 0 80.20 80.20 80.40 79.50 80.70 1,160,308 92,763,010 79.947 44.25 44.25 44.36 43.86 44.52 2,103,076 44.108 -0.31%
2016-03-14 0 80.45 80.40 80.45 79.35 81.55 1,995,399 160,306,821 80.338 44.39 44.36 44.39 43.78 44.99 3,616,691 44.324 0.19%
2016-03-11 0 80.30 80.40 80.45 78.55 80.50 2,356,576 187,796,583 79.690 44.30 44.36 44.39 43.34 44.41 4,271,330 43.967 0.56%
2016-03-10 0 79.85 79.65 79.85 79.50 80.80 1,044,674 83,753,856 80.172 44.05 43.94 44.05 43.86 44.58 1,893,487 44.233 -0.06%
2016-03-09 0 79.90 79.90 79.95 78.70 80.75 1,144,767 91,487,015 79.918 44.08 44.08 44.11 43.42 44.55 2,074,908 44.092 1.33%
2016-03-08 0 78.85 78.75 78.90 78.70 79.35 983,534 77,699,136 79.000 43.50 43.45 43.53 43.42 43.78 1,782,670 43.586 -0.63%
2016-03-07 0 79.35 79.25 79.55 78.65 80.25 1,067,467 85,202,535 79.817 43.78 43.72 43.89 43.39 44.28 1,934,800 44.037 -0.13%
2016-03-04 0 79.45 79.20 79.40 78.50 80.00 1,394,527 110,691,169 79.375 43.83 43.70 43.81 43.31 44.14 2,527,601 43.793 0.06%
2016-03-03 0 79.40 79.35 79.45 78.35 79.95 2,150,997 170,211,757 79.132 43.81 43.78 43.83 43.23 44.11 3,898,715 43.658 1.34%
2016-03-02 0 78.35 78.25 78.45 77.65 79.00 1,480,476 115,921,088 78.300 43.23 43.17 43.28 42.84 43.59 2,683,385 43.200 2.28%
2016-03-01 0 76.60 76.55 76.70 75.65 76.70 881,304 67,023,812 76.051 42.26 42.23 42.32 41.74 42.32 1,597,377 41.959 1.06%
2016-02-29 0 75.80 75.75 75.95 75.10 76.00 1,596,566 120,847,240 75.692 41.82 41.79 41.90 41.43 41.93 2,893,800 41.761 0.07%
2016-02-26 0 75.75 75.75 75.95 74.80 76.50 3,697,396 278,754,007 75.392 41.79 41.79 41.90 41.27 42.21 6,701,586 41.595 1.07%
2016-02-25 0 74.95 74.95 75.10 74.70 76.50 1,093,012 82,043,216 75.062 41.35 41.35 41.43 41.21 42.21 1,981,101 41.413 -1.70%
2016-02-24 0 76.25 75.90 76.30 75.55 77.40 911,995 69,331,588 76.022 42.07 41.88 42.10 41.68 42.70 1,653,005 41.943 -0.20%
2016-02-23 0 76.40 76.30 76.50 75.60 76.75 642,626 49,089,554 76.389 42.15 42.10 42.21 41.71 42.34 1,164,769 42.145 -0.26%
2016-02-22 0 76.60 76.40 76.60 75.40 77.50 1,050,435 80,217,865 76.366 42.26 42.15 42.26 41.60 42.76 1,903,929 42.133 2.13%
2016-02-19 0 75.00 74.95 75.05 73.00 75.15 1,173,709 87,623,465 74.655 41.38 41.35 41.41 40.28 41.46 2,127,365 41.189 2.32%
2016-02-18 0 73.30 73.25 73.30 73.05 74.45 1,137,560 83,833,930 73.696 40.44 40.41 40.44 40.30 41.08 2,061,845 40.660 1.03%
2016-02-17 0 72.55 72.30 72.55 72.30 74.65 1,893,355 138,447,566 73.123 40.03 39.89 40.03 39.89 41.19 3,431,735 40.343 -3.01%
2016-02-16 0 74.80 74.60 74.80 73.40 75.35 1,257,668 93,906,442 74.667 41.27 41.16 41.27 40.50 41.57 2,279,542 41.195 1.49%
2016-02-15 0 73.70 73.65 73.75 72.80 73.75 895,251 65,554,148 73.224 40.66 40.63 40.69 40.17 40.69 1,622,656 40.399 2.79%
2016-02-12 0 71.70 71.65 71.70 71.40 72.70 1,206,657 86,933,886 72.045 39.56 39.53 39.56 39.39 40.11 2,187,084 39.749 -0.97%
2016-02-11 0 72.40 72.40 72.45 71.60 76.95 2,204,274 161,224,510 73.142 39.94 39.94 39.97 39.50 42.45 3,995,280 40.354 -4.04%
2016-02-05 0 75.45 75.30 75.60 74.65 76.45 1,037,402 78,308,210 75.485 41.63 41.54 41.71 41.19 42.18 1,880,307 41.647 0.67%
2016-02-04 0 74.95 74.90 75.00 73.00 76.00 1,607,812 121,083,347 75.309 41.35 41.32 41.38 40.28 41.93 2,914,184 41.550 3.02%
2016-02-03 0 72.75 72.70 72.95 71.95 73.05 920,716 66,713,665 72.458 40.14 40.11 40.25 39.70 40.30 1,668,812 39.977 -1.29%
2016-02-02 0 73.70 73.60 73.75 72.90 74.65 681,489 50,208,430 73.675 40.66 40.61 40.69 40.22 41.19 1,235,209 40.648 -0.74%
2016-02-01 0 74.25 74.25 74.35 73.70 75.20 1,018,754 75,529,511 74.139 40.97 40.97 41.02 40.66 41.49 1,846,507 40.904 -1.00%
2016-01-29 0 75.00 74.90 75.05 72.85 75.05 1,794,152 132,997,068 74.128 41.38 41.32 41.41 40.19 41.41 3,251,928 40.898 1.76%
2016-01-28 0 73.70 73.55 73.70 72.85 74.00 1,392,873 102,302,317 73.447 40.66 40.58 40.66 40.19 40.83 2,524,603 40.522 -0.14%
2016-01-27 0 73.80 73.60 73.90 72.75 74.15 1,608,113 118,416,283 73.637 40.72 40.61 40.77 40.14 40.91 2,914,729 40.627 1.72%
2016-01-26 0 72.55 72.50 72.65 72.30 75.15 1,783,641 130,154,114 72.971 40.03 40.00 40.08 39.89 41.46 3,232,876 40.260 -0.34%
2016-01-25 0 72.80 72.75 72.95 72.50 73.40 985,728 71,729,503 72.768 40.17 40.14 40.25 40.00 40.50 1,786,647 40.148 1.32%
2016-01-22 0 71.85 71.70 71.90 71.10 72.85 1,991,020 143,196,695 71.921 39.64 39.56 39.67 39.23 40.19 3,608,754 39.680 2.13%
2016-01-21 0 70.35 70.25 70.40 70.15 73.95 2,636,506 188,945,984 71.665 38.81 38.76 38.84 38.70 40.80 4,778,707 39.539 -3.76%
2016-01-20 0 73.10 73.05 73.10 73.00 75.00 1,998,183 146,913,052 73.523 40.33 40.30 40.33 40.28 41.38 3,621,737 40.564 -1.48%
2016-01-19 0 74.20 74.10 74.20 73.60 75.00 2,455,550 182,294,463 74.238 40.94 40.88 40.94 40.61 41.38 4,450,722 40.958 -0.80%
2016-01-18 0 74.80 74.70 74.80 74.50 76.00 1,237,460 93,013,417 75.165 41.27 41.21 41.27 41.10 41.93 2,242,915 41.470 -1.90%
2016-01-15 0 76.25 76.25 76.40 76.05 77.00 1,112,007 84,846,751 76.301 42.07 42.07 42.15 41.96 42.48 2,015,530 42.097 -0.65%
2016-01-14 0 76.75 76.75 76.90 76.20 78.00 1,189,579 91,378,997 76.816 42.34 42.34 42.43 42.04 43.03 2,156,130 42.381 -1.16%
2016-01-13 0 77.65 77.80 77.90 77.65 79.30 1,339,701 104,773,855 78.207 42.84 42.92 42.98 42.84 43.75 2,428,228 43.148 -0.13%
2016-01-12 0 77.75 77.70 77.75 77.65 80.60 2,021,904 158,849,007 78.564 42.90 42.87 42.90 42.84 44.47 3,664,732 43.345 -2.20%
2016-01-11 0 79.50 79.35 79.55 79.00 81.55 1,202,420 95,870,204 79.731 43.86 43.78 43.89 43.59 44.99 2,179,404 43.989 -2.63%
2016-01-08 0 81.65 81.65 81.85 81.00 83.60 1,506,067 122,981,230 81.657 45.05 45.05 45.16 44.69 46.12 2,729,769 45.052 -0.31%
2016-01-07 0 81.90 81.95 82.20 81.55 84.30 1,758,074 144,750,847 82.335 45.19 45.21 45.35 44.99 46.51 3,186,536 45.426 -2.27%
2016-01-06 0 83.80 83.70 83.80 83.70 84.80 1,260,341 105,732,257 83.892 46.23 46.18 46.23 46.18 46.79 2,284,387 46.285 -0.89%
2016-01-05 0 84.55 84.30 84.60 84.20 85.10 1,082,548 91,552,906 84.572 46.65 46.51 46.68 46.45 46.95 1,962,135 46.660 -0.29%
2016-01-04 0 84.80 84.65 84.85 84.35 86.70 1,041,034 88,291,990 84.812 46.79 46.70 46.81 46.54 47.83 1,886,890 46.792 -2.75%
2015-12-31 0 87.20 87.00 87.55 86.95 87.85 725,947 63,276,727 87.164 48.11 48.00 48.30 47.97 48.47 1,315,790 48.090 0.06%
2015-12-30 0 87.15 86.80 87.10 86.80 88.00 519,682 45,312,957 87.194 48.08 47.89 48.05 47.89 48.55 941,931 48.106 0.46%
2015-12-29 0 86.75 86.75 86.95 86.10 87.50 774,722 67,151,595 86.678 47.86 47.86 47.97 47.50 48.28 1,404,195 47.822 0.81%
2015-12-28 0 86.05 86.05 86.35 85.90 87.40 691,413 59,663,449 86.292 47.48 47.48 47.64 47.39 48.22 1,253,197 47.609 -0.98%
2015-12-24 0 86.90 86.90 87.05 86.45 87.05 646,731 56,032,465 86.640 47.94 47.94 48.03 47.70 48.03 1,172,210 47.801 0.93%
2015-12-23 0 86.10 85.95 86.15 84.80 86.60 2,279,543 196,294,435 86.111 47.50 47.42 47.53 46.79 47.78 4,131,706 47.509 1.53%
2015-12-22 0 84.80 84.70 84.75 84.25 85.50 808,559 68,557,406 84.790 46.79 46.73 46.76 46.48 47.17 1,465,525 46.780 0.00%
2015-12-21 0 84.80 84.60 85.00 84.00 85.00 798,566 67,610,135 84.664 46.79 46.68 46.90 46.34 46.90 1,447,413 46.711 0.06%
2015-12-18 0 84.75 84.70 84.85 83.60 84.80 1,511,965 127,818,565 84.538 46.76 46.73 46.81 46.12 46.79 2,740,459 46.641 0.36%
2015-12-17 0 84.45 84.65 84.70 83.35 84.70 995,907 83,754,693 84.099 46.59 46.70 46.73 45.99 46.73 1,805,096 46.399 0.54%
2015-12-16 0 84.00 84.10 84.15 83.65 84.55 3,578,185 300,157,535 83.885 46.34 46.40 46.43 46.15 46.65 6,485,514 46.281 1.02%
2015-12-15 0 83.15 83.00 83.20 83.00 83.95 945,307 78,625,485 83.175 45.88 45.79 45.90 45.79 46.32 1,713,383 45.889 -1.01%
2015-12-14 0 84.00 83.95 84.15 83.00 84.15 1,174,499 98,438,340 83.813 46.34 46.32 46.43 45.79 46.43 2,128,797 46.241 -0.12%
2015-12-11 0 84.10 83.85 84.25 83.85 85.30 1,577,893 133,195,470 84.413 46.40 46.26 46.48 46.26 47.06 2,859,955 46.573 -1.18%
2015-12-10 0 85.10 84.90 85.20 84.55 85.30 829,903 70,478,638 84.924 46.95 46.84 47.01 46.65 47.06 1,504,212 46.854 0.35%
2015-12-09 0 84.80 84.70 84.90 84.40 85.70 484,505 41,078,720 84.785 46.79 46.73 46.84 46.57 47.28 878,173 46.777 0.12%
2015-12-08 0 84.70 84.60 84.80 84.10 85.70 1,217,923 102,965,333 84.542 46.73 46.68 46.79 46.40 47.28 2,207,504 46.643 -1.34%
2015-12-07 0 85.85 85.75 86.15 85.70 86.55 670,684 57,696,635 86.027 47.37 47.31 47.53 47.28 47.75 1,215,625 47.463 0.12%
2015-12-04 0 85.75 85.55 85.85 85.30 86.05 802,079 68,687,433 85.637 47.31 47.20 47.37 47.06 47.48 1,453,780 47.247 -0.23%
2015-12-03 0 85.95 85.75 86.00 85.70 86.85 1,160,850 99,821,943 85.990 47.42 47.31 47.45 47.28 47.92 2,104,058 47.443 -1.49%
2015-12-02 0 87.25 87.20 87.55 86.65 88.00 1,323,672 115,656,369 87.375 48.14 48.11 48.30 47.81 48.55 2,399,176 48.207 0.58%
2015-12-01 0 86.75 86.50 86.80 85.05 86.80 1,684,933 144,826,219 85.954 47.86 47.72 47.89 46.92 47.89 3,053,967 47.422 2.54%
2015-11-30 0 84.60 84.45 85.45 84.35 86.25 3,199,607 272,359,588 85.123 46.68 46.59 47.14 46.54 47.59 5,799,336 46.964 -0.70%
2015-11-27 0 85.20 85.20 85.50 85.00 86.95 1,712,338 146,208,983 85.386 47.01 47.01 47.17 46.90 47.97 3,103,639 47.109 -1.05%
2015-11-26 0 86.10 86.00 86.20 86.00 88.50 3,194,939 278,752,019 87.248 47.50 47.45 47.56 47.45 48.83 5,790,875 48.136 -1.20%
2015-11-25 0 87.15 87.10 87.15 87.10 88.50 1,993,540 174,981,266 87.774 48.08 48.05 48.08 48.05 48.83 3,613,321 48.427 -1.25%
2015-11-24 0 88.25 88.10 88.50 87.60 88.80 747,886 65,856,151 88.056 48.69 48.61 48.83 48.33 48.99 1,355,555 48.582 -0.28%
2015-11-23 0 88.50 88.30 88.60 87.50 88.60 619,013 54,662,813 88.306 48.83 48.72 48.88 48.28 48.88 1,121,970 48.720 0.17%
2015-11-20 0 88.35 88.25 88.45 86.95 88.45 1,724,200 151,563,827 87.904 48.74 48.69 48.80 47.97 48.80 3,125,139 48.498 1.20%
2015-11-19 0 87.30 87.15 87.30 86.70 88.25 1,440,199 126,261,008 87.669 48.17 48.08 48.17 47.83 48.69 2,610,382 48.369 1.22%
2015-11-18 0 86.25 86.05 86.30 85.70 87.20 1,943,916 168,193,656 86.523 47.59 47.48 47.61 47.28 48.11 3,523,377 47.736 -0.40%
2015-11-17 0 86.60 86.60 86.80 85.20 87.00 1,771,409 152,212,864 85.928 47.78 47.78 47.89 47.01 48.00 3,210,706 47.408 1.82%
2015-11-16 0 85.05 85.00 85.15 84.60 86.20 3,381,419 286,828,594 84.825 46.92 46.90 46.98 46.68 47.56 6,128,873 46.800 -1.45%
2015-11-13 0 86.30 86.20 86.35 86.00 87.10 1,262,008 109,068,139 86.424 47.61 47.56 47.64 47.45 48.05 2,287,409 47.682 -1.54%
2015-11-12 0 87.65 87.60 87.65 86.00 88.05 1,758,879 152,890,387 86.925 48.36 48.33 48.36 47.45 48.58 3,187,995 47.958 1.92%
2015-11-11 0 86.00 85.95 86.00 85.55 87.65 1,195,494 103,301,177 86.409 47.45 47.42 47.45 47.20 48.36 2,166,851 47.673 -0.52%
2015-11-10 0 86.45 86.35 86.45 86.15 88.05 1,424,454 123,508,461 86.706 47.70 47.64 47.70 47.53 48.58 2,581,844 47.837 -1.93%
2015-11-09 0 88.15 87.90 88.20 87.70 88.80 1,472,264 129,662,754 88.070 48.63 48.50 48.66 48.39 48.99 2,668,501 48.590 -0.23%
2015-11-06 0 88.35 88.25 88.40 88.25 89.45 1,399,211 123,930,014 88.571 48.74 48.69 48.77 48.69 49.35 2,536,091 48.867 -1.28%
2015-11-05 0 89.50 89.60 89.85 88.75 90.60 1,505,913 135,032,301 89.668 49.38 49.43 49.57 48.97 49.99 2,729,490 49.472 -0.22%
2015-11-04 0 89.70 89.55 89.70 88.85 91.75 3,456,511 310,618,377 89.865 49.49 49.41 49.49 49.02 50.62 6,264,978 49.580 0.50%
2015-11-03 0 89.25 89.15 89.25 88.80 90.00 1,851,142 164,917,063 89.089 49.24 49.19 49.24 48.99 49.65 3,355,223 49.152 0.73%
2015-11-02 0 88.60 88.60 88.65 87.90 90.00 2,536,724 226,190,556 89.166 48.88 48.88 48.91 48.50 49.65 4,597,851 49.195 -1.56%
2015-10-30 0 90.00 89.85 90.30 89.85 91.00 860,153 77,736,580 90.375 49.65 49.57 49.82 49.57 50.21 1,559,040 49.862 0.22%
2015-10-29 0 89.80 89.80 89.90 89.40 91.35 1,528,700 137,872,158 90.189 49.54 49.54 49.60 49.32 50.40 2,770,792 49.759 -0.77%
2015-10-28 0 90.50 90.50 90.70 90.30 91.75 1,959,530 178,527,935 91.108 49.93 49.93 50.04 49.82 50.62 3,551,678 50.266 -1.20%
2015-10-27 0 91.60 91.40 91.60 90.70 92.05 1,152,146 105,246,052 91.348 50.54 50.43 50.54 50.04 50.79 2,088,282 50.398 -0.27%
2015-10-26 0 91.85 91.55 91.80 91.40 92.55 812,034 74,576,216 91.839 50.68 50.51 50.65 50.43 51.06 1,471,824 50.669 0.22%
2015-10-23 0 91.65 91.55 91.80 91.00 92.20 2,548,076 234,158,573 91.896 50.57 50.51 50.65 50.21 50.87 4,618,426 50.701 1.66%
2015-10-22 0 90.15 90.10 90.15 87.35 90.50 3,119,275 280,538,552 89.937 49.74 49.71 49.74 48.19 49.93 5,653,733 49.620 2.50%
2015-10-20 0 87.95 87.85 88.00 87.80 89.30 4,119,000 362,917,247 88.108 48.52 48.47 48.55 48.44 49.27 7,465,750 48.611 -1.01%
2015-10-19 0 88.85 88.75 88.90 88.80 90.65 1,721,976 153,479,331 89.130 49.02 48.97 49.05 48.99 50.01 3,121,108 49.175 -2.84%
2015-10-16 0 91.45 91.30 91.40 90.60 91.65 795,074 72,577,961 91.285 50.45 50.37 50.43 49.99 50.57 1,441,084 50.363 0.05%
2015-10-15 0 91.40 91.35 91.50 89.60 91.50 838,768 76,326,111 90.998 50.43 50.40 50.48 49.43 50.48 1,520,280 50.205 1.27%
2015-10-14 0 90.25 90.20 90.35 88.85 90.70 985,835 88,779,485 90.055 49.79 49.77 49.85 49.02 50.04 1,786,841 49.685 1.01%
2015-10-13 0 89.35 89.45 89.55 89.30 90.90 920,923 82,801,897 89.912 49.30 49.35 49.41 49.27 50.15 1,669,187 49.606 -1.60%
2015-10-12 0 90.80 90.60 90.80 89.40 90.80 793,441 71,567,885 90.199 50.10 49.99 50.10 49.32 50.10 1,438,124 49.765 1.34%
2015-10-09 0 89.60 89.65 89.80 89.50 91.00 923,671 83,466,721 90.364 49.43 49.46 49.54 49.38 50.21 1,674,168 49.856 -0.33%
2015-10-08 0 89.90 89.80 89.95 89.35 90.35 867,106 77,909,907 89.850 49.60 49.54 49.63 49.30 49.85 1,571,643 49.572 0.28%
2015-10-07 0 89.65 89.60 89.65 88.60 91.50 1,555,585 139,213,912 89.493 49.46 49.43 49.46 48.88 50.48 2,819,521 49.375 1.19%
2015-10-06 0 88.60 88.50 88.65 88.20 90.70 5,187,998 461,642,377 88.983 48.88 48.83 48.91 48.66 50.04 9,403,325 49.094 -0.28%
2015-10-05 0 88.85 88.70 88.90 88.05 89.80 1,268,703 112,540,738 88.705 49.02 48.94 49.05 48.58 49.54 2,299,543 48.940 0.28%
2015-10-02 0 88.60 88.40 88.65 87.60 89.00 1,841,272 163,005,227 88.529 48.88 48.77 48.91 48.33 49.10 3,337,333 48.843 2.49%
2015-09-30 0 86.45 86.15 86.60 84.80 87.20 2,242,778 193,131,561 86.113 47.70 47.53 47.78 46.79 48.11 4,065,069 47.510 2.49%
2015-09-29 0 84.35 84.00 84.40 82.25 84.40 2,912,545 242,480,121 83.254 46.54 46.34 46.57 45.38 46.57 5,279,032 45.933 -1.29%
2015-09-25 0 85.45 85.35 85.40 84.75 86.15 1,619,052 138,364,717 85.460 47.14 47.09 47.12 46.76 47.53 2,934,556 47.150 1.12%
2015-09-24 0 84.50 84.45 84.55 84.30 87.00 1,442,440 122,596,803 84.993 46.62 46.59 46.65 46.51 48.00 2,614,444 46.892 -2.76%
2015-09-23 0 86.90 86.85 87.05 85.35 88.35 1,421,813 123,158,385 86.621 47.94 47.92 48.03 47.09 48.74 2,577,058 47.790 -2.41%
2015-09-22 0 89.05 88.80 89.00 87.35 89.75 1,106,000 98,253,562 88.837 49.13 48.99 49.10 48.19 49.52 2,004,642 49.013 1.02%
2015-09-21 0 88.15 88.10 88.20 86.70 88.70 1,069,063 94,228,871 88.142 48.63 48.61 48.66 47.83 48.94 1,937,693 48.629 0.23%
2015-09-18 0 87.95 88.05 88.25 86.70 88.60 1,683,305 148,125,935 87.997 48.52 48.58 48.69 47.83 48.88 3,051,016 48.550 0.98%
2015-09-17 0 87.10 86.80 87.30 86.50 88.00 1,486,707 129,678,092 87.225 48.05 47.89 48.17 47.72 48.55 2,694,679 48.124 -0.57%
2015-09-16 0 87.60 87.45 87.50 85.60 87.95 1,382,830 120,100,142 86.851 48.33 48.25 48.28 47.23 48.52 2,506,400 47.917 1.98%
2015-09-15 0 85.90 85.70 85.85 85.45 86.60 1,275,372 109,564,364 85.908 47.39 47.28 47.37 47.14 47.78 2,311,631 47.397 -0.12%
2015-09-14 0 86.00 85.85 86.10 85.55 87.30 888,256 76,670,520 86.316 47.45 47.37 47.50 47.20 48.17 1,609,977 47.622 0.35%
2015-09-11 0 85.70 85.55 86.10 85.30 87.00 1,328,858 114,350,135 86.051 47.28 47.20 47.50 47.06 48.00 2,408,575 47.476 -0.41%
2015-09-10 0 86.05 85.95 86.05 85.40 87.00 1,614,981 139,099,369 86.131 47.48 47.42 47.48 47.12 48.00 2,927,177 47.520 -1.15%
2015-09-09 0 87.05 86.95 87.10 85.00 87.60 2,879,081 248,626,223 86.356 48.03 47.97 48.05 46.90 48.33 5,218,378 47.644 2.74%
2015-09-08 0 85.85 85.65 86.00 82.60 86.25 1,943,304 163,527,893 84.149 46.75 46.64 46.83 44.98 46.97 3,568,827 45.821 2.94%
2015-09-07 0 83.40 83.15 83.45 82.60 85.00 1,274,833 106,295,173 83.380 45.41 45.28 45.44 44.98 46.28 2,341,197 45.402 0.12%
2015-09-04 0 83.30 83.30 83.50 82.55 84.40 1,903,851 158,491,430 83.248 45.36 45.36 45.47 44.95 45.96 3,496,372 45.330 -0.36%
2015-09-02 0 83.60 83.60 83.75 83.10 84.35 1,478,489 123,782,415 83.722 45.52 45.52 45.60 45.25 45.93 2,715,206 45.589 -0.83%
2015-09-01 0 84.30 84.00 84.55 84.00 85.25 2,032,990 171,976,518 84.593 45.90 45.74 46.04 45.74 46.42 3,733,533 46.063 -0.88%
2015-08-31 0 85.05 84.90 85.35 83.15 85.30 2,090,603 176,619,590 84.483 46.31 46.23 46.47 45.28 46.45 3,839,338 46.003 1.49%
2015-08-28 0 83.80 83.65 83.80 83.50 85.75 2,760,486 232,244,844 84.132 45.63 45.55 45.63 45.47 46.69 5,069,560 45.812 -0.36%
2015-08-27 0 84.10 84.05 84.40 82.55 84.50 1,927,905 161,214,238 83.621 45.79 45.77 45.96 44.95 46.01 3,540,547 45.534 3.64%
2015-08-26 0 81.15 81.00 81.15 81.00 84.00 3,259,343 266,265,571 81.693 44.19 44.11 44.19 44.11 45.74 5,985,698 44.484 -1.22%
2015-08-25 0 82.15 82.20 82.40 79.50 82.80 4,933,677 402,741,935 81.631 44.73 44.76 44.87 43.29 45.09 9,060,568 44.450 -0.48%
2015-08-24 0 82.55 82.50 82.60 82.40 87.25 5,495,324 459,435,706 83.605 44.95 44.92 44.98 44.87 47.51 10,092,018 45.525 -7.35%
2015-08-21 0 89.10 89.00 89.35 87.60 89.75 2,930,152 258,968,261 88.380 48.52 48.46 48.65 47.70 48.87 5,381,147 48.125 -1.22%
2015-08-20 0 90.20 90.20 90.55 89.55 92.60 2,642,840 239,722,902 90.707 49.12 49.12 49.31 48.76 50.42 4,853,506 49.392 -0.77%
2015-08-19 0 90.90 90.80 91.00 90.80 94.55 2,528,092 232,812,800 92.090 49.50 49.44 49.55 49.44 51.48 4,642,775 50.145 -2.10%
2015-08-18 0 92.85 92.80 92.85 92.80 95.00 1,257,978 117,585,027 93.471 50.56 50.53 50.56 50.53 51.73 2,310,244 50.897 -0.38%
2015-08-17 0 93.20 93.05 93.15 92.35 93.40 1,100,446 102,091,511 92.773 50.75 50.67 50.72 50.29 50.86 2,020,940 50.517 -0.27%
2015-08-14 0 93.45 93.30 93.50 92.80 94.95 1,176,310 110,048,480 93.554 50.89 50.80 50.91 50.53 51.70 2,160,262 50.942 -0.80%
2015-08-13 0 94.20 94.15 94.25 93.40 95.75 1,076,048 101,267,447 94.111 51.29 51.27 51.32 50.86 52.14 1,976,134 51.245 -0.05%
2015-08-12 0 94.25 94.25 94.60 94.00 95.95 1,554,423 147,828,350 95.102 51.32 51.32 51.51 51.19 52.25 2,854,657 51.785 -1.00%
2015-08-11 0 95.20 95.00 95.15 95.00 96.30 1,319,249 126,065,399 95.558 51.84 51.73 51.81 51.73 52.44 2,422,766 52.034 -0.26%
2015-08-10 0 95.45 95.45 95.50 94.20 96.95 1,009,379 96,316,370 95.421 51.97 51.97 52.00 51.29 52.79 1,853,698 51.959 -0.88%
2015-08-07 0 96.30 96.30 96.60 96.05 97.45 973,903 94,156,270 96.679 52.44 52.44 52.60 52.30 53.06 1,788,547 52.644 0.68%
2015-08-06 0 95.65 95.60 95.70 95.60 97.95 1,424,529 136,643,159 95.922 52.08 52.06 52.11 52.06 53.34 2,616,110 52.231 -1.03%
2015-08-05 0 96.65 96.50 96.75 96.10 97.85 1,163,853 112,392,445 96.569 52.63 52.55 52.68 52.33 53.28 2,137,386 52.584 -0.15%
2015-08-04 0 96.80 96.75 96.90 96.50 97.75 1,830,106 177,634,529 97.062 52.71 52.68 52.76 52.55 53.23 3,360,942 52.853 -0.92%
2015-08-03 0 97.70 97.80 97.95 97.50 98.90 853,447 83,613,412 97.971 53.20 53.25 53.34 53.09 53.85 1,567,333 53.348 -1.66%
2015-07-31 0 99.35 98.90 99.45 98.40 100.2 893,894 88,698,206 99.227 54.10 53.85 54.15 53.58 54.56 1,641,613 54.031 0.97%
2015-07-30 0 98.40 98.30 98.70 98.30 99.50 660,954 65,340,546 98.858 53.58 53.53 53.74 53.53 54.18 1,213,825 53.830 -0.30%
2015-07-29 0 98.70 98.55 98.75 97.55 98.95 835,571 82,157,493 98.325 53.74 53.66 53.77 53.12 53.88 1,534,504 53.540 1.23%
2015-07-28 0 97.50 97.25 97.55 97.25 99.30 1,491,486 146,252,946 98.059 53.09 52.95 53.12 52.95 54.07 2,739,075 53.395 -0.96%
2015-07-27 0 98.45 98.30 98.70 97.55 101.0 1,070,615 105,467,254 98.511 53.61 53.53 53.74 53.12 55.00 1,966,156 53.641 -1.84%
2015-07-24 0 100.3 100.3 100.6 99.35 101.0 647,453 64,978,763 100.36 54.62 54.62 54.78 54.10 55.00 1,189,030 54.649 0.20%
2015-07-23 0 100.1 99.90 100.2 99.90 101.4 599,328 60,292,287 100.60 54.51 54.40 54.56 54.40 55.21 1,100,650 54.779 -0.20%
2015-07-22 0 100.3 100.2 100.6 99.95 101.5 663,648 66,752,918 100.58 54.62 54.56 54.78 54.42 55.27 1,218,772 54.771 -0.40%
2015-07-21 0 100.7 100.4 100.8 99.75 101.0 583,831 58,747,207 100.62 54.83 54.67 54.89 54.32 55.00 1,072,190 54.792 0.30%
2015-07-20 0 100.4 100.3 100.7 99.60 101.0 888,400 89,339,835 100.56 54.67 54.62 54.83 54.23 55.00 1,631,523 54.759 0.00%
2015-07-17 0 100.4 100.2 100.5 98.55 100.5 943,139 94,109,091 99.783 54.67 54.56 54.72 53.66 54.72 1,732,050 54.334 1.11%
2015-07-16 0 99.30 98.90 99.30 97.80 99.70 1,436,800 142,070,633 98.880 54.07 53.85 54.07 53.25 54.29 2,638,646 53.842 0.35%
2015-07-15 0 98.95 98.95 99.10 98.05 99.80 1,249,208 123,219,670 98.638 53.88 53.88 53.96 53.39 54.34 2,294,138 53.711 -0.85%
2015-07-14 0 99.80 99.45 99.80 97.30 99.85 1,859,512 183,629,118 98.751 54.34 54.15 54.34 52.98 54.37 3,414,945 53.772 1.22%
2015-07-13 0 98.60 98.40 98.65 96.30 99.50 1,704,112 166,891,308 97.934 53.69 53.58 53.72 52.44 54.18 3,129,557 53.327 1.02%
2015-07-10 0 97.60 97.50 97.90 95.60 98.00 1,876,549 182,002,175 96.988 53.15 53.09 53.31 52.06 53.36 3,446,233 52.812 2.15%
2015-07-09 0 95.55 95.40 95.60 90.20 96.15 2,090,739 197,903,890 94.657 52.03 51.95 52.06 49.12 52.36 3,839,587 51.543 2.74%
2015-07-08 0 93.00 93.00 93.10 90.20 97.55 4,133,864 388,126,316 93.889 50.64 50.64 50.69 49.12 53.12 7,591,733 51.125 -4.66%
2015-07-07 0 97.55 97.20 97.55 96.90 99.00 2,468,543 240,772,866 97.536 53.12 52.93 53.12 52.76 53.91 4,533,414 53.111 0.62%
2015-07-06 0 96.95 96.85 97.00 96.20 99.90 1,527,835 149,046,998 97.554 52.79 52.74 52.82 52.38 54.40 2,805,829 53.120 -1.42%
2015-07-03 0 98.35 98.30 98.40 98.05 101.0 1,433,258 141,859,791 98.977 53.55 53.53 53.58 53.39 55.00 2,632,141 53.895 -1.75%
2015-07-02 0 100.1 99.70 99.80 97.70 100.5 2,887,355 286,544,238 99.241 54.51 54.29 54.34 53.20 54.72 5,302,552 54.039 2.72%
2015-06-30 0 97.45 97.15 97.55 97.00 97.90 1,161,492 113,097,072 97.372 53.06 52.90 53.12 52.82 53.31 2,133,050 53.021 0.26%
2015-06-29 0 97.20 97.00 97.10 96.00 98.40 1,932,725 187,466,363 96.996 52.93 52.82 52.87 52.27 53.58 3,549,399 52.816 -0.66%
2015-06-26 0 97.85 97.70 97.95 97.15 98.80 1,942,545 190,000,464 97.810 53.28 53.20 53.34 52.90 53.80 3,567,433 53.260 -1.26%
2015-06-25 0 99.10 99.10 99.15 98.10 99.55 1,268,445 125,741,210 99.130 53.96 53.96 53.99 53.42 54.21 2,329,466 53.979 0.05%
2015-06-24 0 99.05 99.00 99.20 99.00 100.2 1,124,524 111,872,444 99.484 53.93 53.91 54.02 53.91 54.56 2,065,159 54.171 -0.75%
2015-06-23 0 99.80 99.70 99.75 99.20 100.7 1,245,460 124,336,959 99.832 54.34 54.29 54.32 54.02 54.83 2,287,255 54.361 0.05%
2015-06-22 0 99.75 99.65 99.70 99.60 101.0 1,509,312 150,958,270 100.02 54.32 54.26 54.29 54.23 55.00 2,771,812 54.462 0.25%
2015-06-19 0 99.50 100.1 100.2 98.70 100.3 2,107,303 209,772,359 99.545 54.18 54.51 54.56 53.74 54.62 3,870,007 54.205 0.56%
2015-06-18 0 98.95 98.90 99.00 98.40 99.95 1,026,378 101,693,179 99.080 53.88 53.85 53.91 53.58 54.42 1,884,916 53.951 -0.25%
2015-06-17 0 99.20 98.95 99.20 98.25 99.60 1,509,261 149,494,415 99.051 54.02 53.88 54.02 53.50 54.23 2,771,718 53.936 0.86%
2015-06-16 0 98.35 98.40 98.50 98.25 99.05 828,315 81,581,900 98.491 53.55 53.58 53.64 53.50 53.93 1,521,179 53.631 -0.61%
2015-06-15 0 98.95 99.00 99.10 98.50 100.0 1,116,844 110,675,196 99.096 53.88 53.91 53.96 53.64 54.45 2,051,055 53.960 -1.05%
2015-06-12 0 100.0 99.95 100.0 99.25 100.6 1,515,454 151,218,744 99.784 54.45 54.42 54.45 54.04 54.78 2,783,092 54.335 0.45%
2015-06-11 0 99.55 99.40 99.65 98.70 99.90 1,171,735 116,367,564 99.312 54.21 54.13 54.26 53.74 54.40 2,151,861 54.078 0.61%
2015-06-10 0 98.95 98.70 99.00 98.35 101.2 1,338,431 133,385,728 99.658 53.88 53.74 53.91 53.55 55.11 2,457,993 54.266 -1.44%
2015-06-09 0 100.4 100.3 100.7 99.80 100.9 1,312,043 131,592,723 100.30 54.67 54.62 54.83 54.34 54.94 2,409,533 54.613 0.96%
2015-06-08 0 99.45 99.45 99.55 99.10 100.6 2,029,703 202,613,899 99.824 54.15 54.15 54.21 53.96 54.78 3,727,496 54.357 -1.63%
2015-06-05 0 101.1 100.9 101.2 100.6 103.1 1,711,026 173,438,089 101.36 55.05 54.94 55.11 54.78 56.14 3,142,254 55.195 -1.27%
2015-06-04 0 102.4 102.2 102.3 101.0 103.9 2,280,460 233,718,827 102.49 55.76 55.65 55.70 55.00 56.58 4,188,005 55.807 -0.78%
2015-06-03 0 103.2 103.1 103.2 102.9 104.3 2,589,159 268,001,768 103.51 56.19 56.14 56.19 56.03 56.79 4,754,923 56.363 -0.77%
2015-06-02 0 104.0 103.6 104.1 103.3 105.1 1,613,119 167,593,581 103.89 56.63 56.41 56.68 56.25 57.23 2,962,451 56.573 -0.95%
2015-06-01 0 105.0 104.9 105.3 104.2 106.6 1,875,263 196,943,438 105.02 57.17 57.12 57.34 56.74 58.05 3,443,871 57.187 0.67%
2015-05-29 0 104.3 104.0 104.3 103.3 106.0 4,077,222 424,845,456 104.20 56.79 56.63 56.79 56.25 57.72 7,487,711 56.739 -0.10%
2015-05-28 0 104.4 104.3 104.7 104.0 105.9 1,726,547 181,121,679 104.90 56.85 56.79 57.01 56.63 57.66 3,170,758 57.123 -0.85%
2015-05-27 0 105.3 105.3 105.8 104.8 106.6 1,691,526 178,191,410 105.34 57.34 57.34 57.61 57.07 58.05 3,106,443 57.362 -1.22%
2015-05-26 0 106.6 106.4 106.6 106.1 107.3 1,649,335 176,148,705 106.80 58.05 57.94 58.05 57.77 58.43 3,028,960 58.155 0.76%
2015-05-22 0 105.8 105.8 106.0 105.4 106.7 1,126,441 119,357,413 105.96 57.61 57.61 57.72 57.39 58.10 2,068,679 57.697 0.28%
2015-05-21 0 105.5 105.4 105.5 104.7 106.2 1,158,490 122,219,865 105.50 57.45 57.39 57.45 57.01 57.83 2,127,537 57.447 0.96%
2015-05-20 0 104.5 104.3 104.8 104.3 105.6 822,631 86,251,438 104.85 56.90 56.79 57.07 56.79 57.50 1,510,740 57.092 -0.57%
2015-05-19 0 105.1 104.7 105.2 103.9 105.2 851,301 89,120,026 104.69 57.23 57.01 57.28 56.58 57.28 1,563,392 57.004 0.86%
2015-05-18 0 104.2 104.0 104.4 103.6 105.8 1,014,493 105,684,728 104.17 56.74 56.63 56.85 56.41 57.61 1,863,090 56.726 -1.33%
2015-05-15 0 105.6 105.4 105.8 103.5 105.8 964,809 101,169,894 104.86 57.50 57.39 57.61 56.36 57.61 1,771,846 57.099 1.73%
2015-05-14 0 103.8 103.7 103.8 102.6 104.2 944,329 97,714,928 103.48 56.52 56.47 56.52 55.87 56.74 1,734,235 56.345 0.58%
2015-05-13 0 103.2 103.1 103.4 102.5 104.7 1,600,465 164,968,071 103.08 56.19 56.14 56.30 55.81 57.01 2,939,212 56.127 -0.48%
2015-05-12 0 103.7 103.6 104.0 103.5 105.6 1,052,286 109,686,357 104.24 56.47 56.41 56.63 56.36 57.50 1,932,496 56.759 -0.96%
2015-05-11 0 104.7 104.5 104.6 104.5 106.0 1,251,708 131,765,819 105.27 57.01 56.90 56.96 56.90 57.72 2,298,729 57.321 -0.57%
2015-05-08 0 105.3 105.0 105.4 104.0 105.5 1,699,480 178,335,389 104.94 57.34 57.17 57.39 56.63 57.45 3,121,050 57.140 1.84%
2015-05-07 0 103.4 103.2 103.7 103.0 104.5 1,402,009 145,173,453 103.55 56.30 56.19 56.47 56.09 56.90 2,574,753 56.383 -0.48%
2015-05-06 0 103.9 103.6 104.0 103.0 105.0 1,395,827 145,229,302 104.05 56.58 56.41 56.63 56.09 57.17 2,563,400 56.655 0.00%
2015-05-05 0 103.9 103.6 104.0 103.5 106.0 1,439,507 150,324,929 104.43 56.58 56.41 56.63 56.36 57.72 2,643,617 56.863 -1.80%
2015-05-04 0 105.8 105.6 105.8 104.9 105.9 1,775,613 187,178,493 105.42 57.61 57.50 57.61 57.12 57.66 3,260,867 57.401 0.86%
2015-04-30 0 104.9 104.6 105.0 103.5 105.2 1,900,846 198,800,452 104.59 57.12 56.96 57.17 56.36 57.28 3,490,854 56.949 0.10%
2015-04-29 0 104.8 104.4 104.7 104.0 105.6 2,304,788 240,742,345 104.45 57.07 56.85 57.01 56.63 57.50 4,232,683 56.877 0.48%
2015-04-28 0 104.3 104.1 104.3 103.3 104.6 1,905,279 198,151,731 104.00 56.79 56.68 56.79 56.25 56.96 3,498,995 56.631 -0.38%
2015-04-27 0 104.7 104.5 104.7 104.5 105.5 1,444,497 151,741,668 105.05 57.01 56.90 57.01 56.90 57.45 2,652,781 57.201 1.16%
2015-04-24 0 103.5 103.4 103.7 103.0 103.8 1,705,737 176,289,974 103.35 56.36 56.30 56.47 56.09 56.52 3,132,541 56.277 -0.29%
2015-04-23 0 103.8 103.6 104.0 103.6 105.0 1,161,830 121,333,460 104.43 56.52 56.41 56.63 56.41 57.17 2,133,670 56.866 -0.19%
2015-04-22 0 104.0 103.9 104.0 103.4 105.0 1,437,972 149,413,067 103.91 56.63 56.58 56.63 56.30 57.17 2,640,798 56.579 0.29%
2015-04-21 0 103.7 103.7 104.0 103.3 105.0 1,417,778 147,323,608 103.91 56.47 56.47 56.63 56.25 57.17 2,603,712 56.582 0.58%
2015-04-20 0 103.1 102.8 103.3 102.2 105.1 2,243,900 232,853,941 103.77 56.14 55.98 56.25 55.65 57.23 4,120,864 56.506 -2.18%
2015-04-17 0 105.4 105.2 105.5 104.2 105.9 1,936,433 203,660,370 105.17 57.39 57.28 57.45 56.74 57.66 3,556,208 57.269 1.15%
2015-04-16 0 104.2 104.2 104.4 103.7 104.9 1,537,782 160,189,357 104.17 56.74 56.74 56.85 56.47 57.12 2,824,096 56.722 -0.29%
2015-04-15 0 104.5 104.6 104.7 104.4 107.0 3,506,200 371,276,370 105.89 56.90 56.96 57.01 56.85 58.26 6,439,044 57.660 -1.42%
2015-04-14 0 108.8 108.7 109.0 107.5 109.6 3,406,960 369,434,878 108.44 57.72 57.67 57.83 57.03 58.14 6,422,066 57.526 0.28%
2015-04-13 0 108.5 108.4 108.6 107.2 109.0 2,891,785 313,812,521 108.52 57.56 57.51 57.61 56.87 57.83 5,450,970 57.570 -0.18%
2015-04-10 0 108.7 108.6 108.9 107.9 109.8 2,133,232 231,477,718 108.51 57.67 57.61 57.77 57.24 58.25 4,021,109 57.566 0.83%
2015-04-09 0 107.8 107.7 107.8 105.4 109.0 3,629,559 389,918,284 107.43 57.19 57.14 57.19 55.92 57.83 6,841,662 56.992 0.94%
2015-04-08 0 106.8 106.7 106.8 106.3 107.8 2,528,274 270,350,717 106.93 56.66 56.61 56.66 56.39 57.19 4,765,757 56.728 1.04%
2015-04-02 0 105.7 105.6 106.0 104.6 106.4 2,000,898 211,537,299 105.72 56.07 56.02 56.23 55.49 56.45 3,771,662 56.086 -0.47%
2015-04-01 0 106.2 106.0 106.3 105.2 106.3 756,891 80,220,449 105.99 56.34 56.23 56.39 55.81 56.39 1,426,728 56.227 0.47%
2015-03-31 0 105.7 105.3 105.6 104.0 106.1 2,431,324 255,661,148 105.15 56.07 55.86 56.02 55.17 56.29 4,583,008 55.785 1.44%
2015-03-30 0 104.2 104.0 104.2 104.0 105.0 2,238,064 233,269,123 104.23 55.28 55.17 55.28 55.17 55.70 4,218,716 55.294 -0.10%
2015-03-27 0 104.3 104.4 104.7 104.0 104.9 1,593,192 166,271,513 104.36 55.33 55.39 55.54 55.17 55.65 3,003,142 55.366 0.19%
2015-03-26 0 104.1 103.8 104.2 101.5 104.4 1,796,878 186,278,219 103.67 55.23 55.07 55.28 53.85 55.39 3,387,087 54.997 0.29%
2015-03-25 0 103.8 103.6 103.9 101.6 103.9 2,376,957 245,549,273 103.30 55.07 54.96 55.12 53.90 55.12 4,480,527 54.804 2.17%
2015-03-24 0 101.6 101.5 101.7 100.6 102.5 1,988,900 201,796,251 101.46 53.90 53.85 53.95 53.37 54.38 3,749,045 53.826 0.79%
2015-03-23 0 100.8 100.8 101.0 100.3 102.3 2,374,594 239,431,802 100.83 53.48 53.48 53.58 53.21 54.27 4,476,073 53.491 -1.27%
2015-03-20 0 102.1 101.8 102.4 101.4 102.7 2,095,418 213,957,588 102.11 54.16 54.01 54.32 53.79 54.48 3,949,830 54.169 -0.78%
2015-03-19 0 102.9 102.8 103.0 102.8 106.7 907,698 94,096,765 103.67 54.59 54.54 54.64 54.54 56.61 1,710,997 54.995 0.49%
2015-03-18 0 102.4 101.9 102.4 101.5 103.5 1,216,712 124,486,659 102.31 54.32 54.06 54.32 53.85 54.91 2,293,483 54.278 0.49%
2015-03-17 0 101.9 101.8 102.1 101.4 103.0 1,218,890 124,299,518 101.98 54.06 54.01 54.16 53.79 54.64 2,297,589 54.100 0.00%
2015-03-16 0 101.9 101.8 102.2 101.2 103.0 1,206,390 122,807,134 101.80 54.06 54.01 54.22 53.69 54.64 2,274,026 54.004 -0.68%
2015-03-13 0 102.6 102.5 102.6 102.0 103.6 494,629 50,696,696 102.49 54.43 54.38 54.43 54.11 54.96 932,368 54.374 -0.19%
2015-03-12 0 102.8 102.6 102.8 102.3 103.7 615,630 63,314,923 102.85 54.54 54.43 54.54 54.27 55.01 1,160,453 54.561 -0.29%
2015-03-11 0 103.1 102.9 103.2 102.6 103.2 519,681 53,476,381 102.90 54.70 54.59 54.75 54.43 54.75 979,591 54.591 -0.29%
2015-03-10 0 103.4 103.3 103.7 102.8 104.4 2,109,929 218,171,268 103.40 54.85 54.80 55.01 54.54 55.39 3,977,183 54.856 0.00%
2015-03-09 0 103.4 103.3 103.6 103.1 104.3 1,296,067 134,277,560 103.60 54.85 54.80 54.96 54.70 55.33 2,443,066 54.963 -0.29%
2015-03-06 0 103.7 103.7 104.0 103.0 104.9 1,660,048 172,249,810 103.76 55.01 55.01 55.17 54.64 55.65 3,129,165 55.047 -0.29%
2015-03-05 0 104.0 104.0 104.1 103.9 107.0 1,236,818 129,493,757 104.70 55.17 55.17 55.23 55.12 56.76 2,331,383 55.544 -1.89%
2015-03-04 0 106.0 105.5 106.0 105.6 107.7 1,099,943 117,176,459 106.53 56.23 55.97 56.23 56.02 57.14 2,073,375 56.515 -0.09%
2015-03-03 0 106.1 105.9 106.3 105.2 107.1 835,679 88,767,673 106.22 56.29 56.18 56.39 55.81 56.82 1,575,242 56.352 -0.47%
2015-03-02 0 106.6 106.5 106.8 105.7 107.5 997,646 106,413,123 106.66 56.55 56.50 56.66 56.07 57.03 1,880,547 56.586 0.57%
2015-02-27 0 106.0 105.8 106.2 105.2 106.9 1,298,050 137,951,531 106.28 56.23 56.13 56.34 55.81 56.71 2,446,804 56.380 -0.28%
2015-02-26 0 106.3 106.0 106.3 105.3 106.8 1,174,524 124,609,459 106.09 56.39 56.23 56.39 55.86 56.66 2,213,959 56.284 0.47%
2015-02-25 0 105.8 105.6 105.8 105.5 106.7 880,827 93,456,593 106.10 56.13 56.02 56.13 55.97 56.61 1,660,345 56.287 -0.19%
2015-02-24 0 106.0 105.7 106.0 104.9 106.5 581,609 61,591,128 105.90 56.23 56.07 56.23 55.65 56.50 1,096,324 56.180 -0.09%
2015-02-23 0 106.1 106.0 106.3 105.7 107.6 686,407 72,897,110 106.20 56.29 56.23 56.39 56.07 57.08 1,293,866 56.341 0.28%
2015-02-18 0 105.8 105.5 105.8 105.1 106.9 709,305 75,095,129 105.87 56.13 55.97 56.13 55.76 56.71 1,337,029 56.166 0.47%
2015-02-17 0 105.3 105.1 105.4 104.7 105.5 618,227 65,052,283 105.22 55.86 55.76 55.92 55.54 55.97 1,165,348 55.822 0.10%
2015-02-16 0 105.2 104.9 105.3 103.8 105.2 657,060 68,888,818 104.84 55.81 55.65 55.86 55.07 55.81 1,238,548 55.621 1.25%
2015-02-13 0 103.9 103.7 103.9 103.4 104.6 1,004,081 104,372,561 103.95 55.12 55.01 55.12 54.85 55.49 1,892,677 55.145 -0.19%
2015-02-12 0 104.1 104.1 104.3 102.8 105.8 1,175,360 122,052,872 103.84 55.23 55.23 55.33 54.54 56.13 2,215,535 55.090 -0.67%
2015-02-11 0 104.8 104.5 104.9 103.5 105.5 843,302 88,064,862 104.43 55.60 55.44 55.65 54.91 55.97 1,589,611 55.400 0.00%
2015-02-10 0 104.8 104.6 105.0 103.8 105.8 918,074 96,061,822 104.63 55.60 55.49 55.70 55.07 56.13 1,730,555 55.509 0.38%
2015-02-09 0 104.4 104.2 104.5 104.2 105.4 644,945 67,423,804 104.54 55.39 55.28 55.44 55.28 55.92 1,215,711 55.460 -1.14%
2015-02-06 0 105.6 105.5 105.7 105.1 106.0 871,470 92,007,313 105.58 56.02 55.97 56.07 55.76 56.23 1,642,707 56.010 0.86%
2015-02-05 0 104.7 104.4 104.8 104.0 105.8 641,834 67,251,472 104.78 55.54 55.39 55.60 55.17 56.13 1,209,847 55.587 0.38%
2015-02-04 0 104.3 104.1 104.4 103.6 105.0 1,250,439 130,574,723 104.42 55.33 55.23 55.39 54.96 55.70 2,357,058 55.397 0.48%
2015-02-03 0 103.8 103.7 103.9 103.5 104.9 1,072,551 111,436,600 103.90 55.07 55.01 55.12 54.91 55.65 2,021,742 55.119 -0.67%
2015-02-02 0 104.5 104.4 104.7 103.5 104.7 836,382 87,191,449 104.25 55.44 55.39 55.54 54.91 55.54 1,576,567 55.305 0.38%
2015-01-30 0 104.1 104.1 104.3 103.7 105.0 1,525,748 159,325,524 104.42 55.23 55.23 55.33 55.01 55.70 2,876,011 55.398 -0.29%
2015-01-29 0 104.4 104.1 104.4 103.5 104.5 851,486 88,630,898 104.09 55.39 55.23 55.39 54.91 55.44 1,605,038 55.220 0.29%
2015-01-28 0 104.1 103.9 104.3 102.7 104.3 990,250 102,681,461 103.69 55.23 55.12 55.33 54.48 55.33 1,866,606 55.010 0.68%
2015-01-27 0 103.4 103.3 103.5 102.1 103.5 631,309 65,079,652 103.09 54.85 54.80 54.91 54.16 54.91 1,190,008 54.688 0.10%
2015-01-26 0 103.3 103.1 103.4 102.7 103.5 388,268 40,041,467 103.13 54.80 54.70 54.85 54.48 54.91 731,879 54.710 -0.19%
2015-01-23 0 103.5 103.3 103.6 101.8 103.7 1,630,164 167,989,683 103.05 54.91 54.80 54.96 54.01 55.01 3,072,834 54.669 1.77%
2015-01-22 0 101.7 101.6 101.7 100.3 101.8 1,851,607 186,731,748 100.85 53.95 53.90 53.95 53.21 54.01 3,490,250 53.501 -0.20%
2015-01-21 0 101.9 101.9 102.0 101.7 103.6 1,240,249 126,624,814 102.10 54.06 54.06 54.11 53.95 54.96 2,337,850 54.163 -1.45%
2015-01-20 0 103.4 103.2 103.4 102.1 103.4 821,652 84,503,424 102.85 54.85 54.75 54.85 54.16 54.85 1,548,801 54.561 0.10%
2015-01-19 0 103.3 103.0 103.2 102.1 104.7 1,374,205 141,554,944 103.01 54.80 54.64 54.75 54.16 55.54 2,590,355 54.647 0.58%
2015-01-16 0 102.7 102.6 102.9 102.0 103.0 661,413 67,830,094 102.55 54.48 54.43 54.59 54.11 54.64 1,246,753 54.405 -0.39%
2015-01-15 0 103.1 103.0 103.2 101.8 103.5 873,615 89,788,195 102.78 54.70 54.64 54.75 54.01 54.91 1,646,751 54.524 0.88%
2015-01-14 0 102.2 102.1 102.4 102.1 103.3 1,040,129 106,869,488 102.75 54.22 54.16 54.32 54.16 54.80 1,960,627 54.508 0.29%
2015-01-13 0 101.9 101.8 102.1 101.3 102.2 857,129 87,379,542 101.94 54.06 54.01 54.16 53.74 54.22 1,615,675 54.082 0.59%
2015-01-12 0 101.3 101.2 101.4 100.1 101.8 1,218,362 123,078,587 101.02 53.74 53.69 53.79 53.10 54.01 2,296,593 53.592 1.55%
2015-01-09 0 99.75 99.55 99.80 99.55 100.4 1,273,716 127,375,489 100.00 52.92 52.81 52.94 52.81 53.26 2,400,935 53.052 0.00%
2015-01-08 0 99.75 99.60 99.80 99.50 101.3 902,093 90,291,572 100.09 52.92 52.84 52.94 52.79 53.74 1,700,431 53.099 0.71%
2015-01-07 0 99.05 98.90 99.15 98.50 100.0 1,321,438 130,983,510 99.122 52.55 52.47 52.60 52.26 53.05 2,490,890 52.585 0.46%
2015-01-06 0 98.60 98.55 98.80 98.20 100.4 1,437,009 141,889,769 98.740 52.31 52.28 52.41 52.10 53.26 2,708,740 52.382 -1.30%
2015-01-05 0 99.90 99.65 100.0 99.00 100.4 1,371,862 136,890,185 99.784 53.00 52.87 53.05 52.52 53.26 2,585,938 52.936 -0.70%
2015-01-02 0 100.6 100.3 100.6 99.90 101.2 476,960 47,887,263 100.40 53.37 53.21 53.37 53.00 53.69 899,062 53.264 -0.40%
2014-12-31 0 101.0 100.8 101.1 100.0 101.5 346,100 34,900,360 100.84 53.58 53.48 53.63 53.05 53.85 652,393 53.496 0.50%
2014-12-30 0 100.5 100.2 100.5 99.80 101.7 1,043,937 104,981,129 100.56 53.32 53.16 53.32 52.94 53.95 1,967,805 53.349 -0.20%
2014-12-29 0 100.7 100.5 101.2 100.0 102.0 953,963 96,551,198 101.21 53.42 53.32 53.69 53.05 54.11 1,798,205 53.693 0.70%
2014-12-24 0 100.0 100.0 100.1 99.25 100.6 546,092 54,637,586 100.05 53.05 53.05 53.10 52.65 53.37 1,029,375 53.078 0.81%
2014-12-23 0 99.20 99.10 99.35 99.10 100.7 817,168 81,419,733 99.636 52.63 52.57 52.71 52.57 53.42 1,540,349 52.858 -0.75%
2014-12-22 0 99.95 99.75 100.0 99.10 100.8 936,802 93,686,030 100.01 53.02 52.92 53.05 52.57 53.48 1,765,857 53.054 0.25%
2014-12-19 0 99.70 99.40 99.80 99.40 101.0 1,394,744 139,226,138 99.822 52.89 52.73 52.94 52.73 53.58 2,629,071 52.956 0.71%
2014-12-18 0 99.00 98.60 99.25 98.15 99.60 1,472,881 145,719,871 98.935 52.52 52.31 52.65 52.07 52.84 2,776,358 52.486 0.51%
2014-12-17 0 98.50 98.40 98.80 97.90 99.60 2,271,390 223,825,961 98.541 52.26 52.20 52.41 51.94 52.84 4,281,535 52.277 -0.25%
2014-12-16 0 98.75 98.75 98.80 98.65 100.6 1,966,622 194,703,072 99.004 52.39 52.39 52.41 52.33 53.37 3,707,052 52.522 -1.25%
2014-12-15 0 100.0 100.0 100.1 99.60 101.4 1,660,321 166,030,779 99.999 53.05 53.05 53.10 52.84 53.79 3,129,679 53.050 -1.57%
2014-12-12 0 101.6 101.4 101.6 101.4 102.5 964,218 98,176,430 101.82 53.90 53.79 53.90 53.79 54.38 1,817,536 54.016 -0.29%
2014-12-11 0 101.9 101.8 102.0 101.1 103.0 1,379,877 140,721,559 101.98 54.06 54.01 54.11 53.63 54.64 2,601,047 54.102 -0.97%
2014-12-10 0 102.9 102.9 103.2 102.8 103.8 1,360,867 140,569,382 103.29 54.59 54.59 54.75 54.54 55.07 2,565,213 54.798 -0.77%
2014-12-09 0 103.7 103.6 103.8 103.4 104.8 1,072,283 111,386,088 103.88 55.01 54.96 55.07 54.85 55.60 2,021,237 55.108 -0.48%
2014-12-08 0 104.2 103.9 104.2 103.9 105.8 1,048,303 109,817,418 104.76 55.28 55.12 55.28 55.12 56.13 1,976,035 55.575 -0.19%
2014-12-05 0 104.4 104.0 104.9 104.0 106.2 2,594,408 272,021,033 104.85 55.39 55.17 55.65 55.17 56.34 4,890,419 55.623 -0.10%
2014-12-04 0 104.5 104.4 104.5 103.9 105.0 1,237,067 129,298,400 104.52 55.44 55.39 55.44 55.12 55.70 2,331,852 55.449 0.38%
2014-12-03 0 104.1 103.9 104.0 103.9 107.5 1,398,058 147,427,249 105.45 55.23 55.12 55.17 55.12 57.03 2,635,318 55.943 -1.42%
2014-12-02 0 105.6 105.5 105.6 103.5 106.6 1,459,927 153,031,948 104.82 56.02 55.97 56.02 54.91 56.55 2,751,940 55.609 -0.85%
2014-12-01 0 106.5 105.7 106.5 104.0 106.5 2,243,563 236,459,662 105.39 56.50 56.07 56.50 55.17 56.50 4,229,081 55.913 -0.09%
2014-11-28 0 106.6 106.5 106.6 104.3 107.0 1,831,284 194,834,491 106.39 56.55 56.50 56.55 55.33 56.76 3,451,942 56.442 2.21%
2014-11-27 0 104.3 104.2 104.5 103.9 106.4 1,154,072 120,860,668 104.73 55.33 55.28 55.44 55.12 56.45 2,175,408 55.558 -1.23%
2014-11-26 0 105.6 105.5 105.8 104.0 105.8 1,393,433 146,317,557 105.01 56.02 55.97 56.13 55.17 56.13 2,626,599 55.706 1.34%
2014-11-25 0 104.2 104.1 104.5 103.5 104.8 1,599,327 166,898,230 104.36 55.28 55.23 55.44 54.91 55.60 3,014,706 55.361 0.48%
2014-11-24 0 103.7 103.5 103.8 103.5 104.7 758,755 78,884,491 103.97 55.01 54.91 55.07 54.91 55.54 1,430,241 55.155 0.78%
2014-11-21 0 102.9 102.8 102.9 102.2 103.2 1,205,652 123,804,357 102.69 54.59 54.54 54.59 54.22 54.75 2,272,635 54.476 0.29%
2014-11-20 0 102.6 102.5 102.6 102.3 103.6 1,242,170 127,505,956 102.65 54.43 54.38 54.43 54.27 54.96 2,341,471 54.455 -1.06%
2014-11-19 0 103.7 103.5 103.7 103.5 105.5 616,656 64,197,280 104.11 55.01 54.91 55.01 54.91 55.97 1,162,387 55.229 -1.24%
2014-11-18 0 105.0 104.5 105.0 103.7 105.9 1,365,525 143,133,170 104.82 55.70 55.44 55.70 55.01 56.18 2,573,993 55.607 0.19%
2014-11-17 0 104.8 104.3 104.8 103.9 105.7 1,861,350 195,020,768 104.77 55.60 55.33 55.60 55.12 56.07 3,508,616 55.583 0.10%
2014-11-14 0 104.7 104.3 104.8 103.8 105.0 797,810 83,492,978 104.65 55.54 55.33 55.60 55.07 55.70 1,503,859 55.519 0.48%
2014-11-13 0 104.2 104.2 104.6 103.9 104.8 1,367,471 142,634,627 104.31 55.28 55.28 55.49 55.12 55.60 2,577,662 55.335 0.10%
2014-11-12 0 104.1 103.7 104.2 103.3 104.2 1,089,859 112,976,244 103.66 55.23 55.01 55.28 54.80 55.28 2,054,367 54.993 1.07%
2014-11-11 0 103.0 102.9 103.2 102.0 103.7 1,701,606 175,181,699 102.95 54.64 54.59 54.75 54.11 55.01 3,207,501 54.616 1.48%
2014-11-10 0 101.5 101.3 101.8 101.2 104.8 1,259,301 129,227,920 102.62 53.85 53.74 54.01 53.69 55.60 2,373,763 54.440 -0.29%
2014-11-07 0 101.8 101.6 102.2 100.3 102.5 1,018,865 103,603,762 101.69 54.01 53.90 54.22 53.21 54.38 1,920,545 53.945 0.20%
2014-11-06 0 101.6 101.2 101.6 100.7 103.0 1,166,966 118,178,426 101.27 53.90 53.69 53.90 53.42 54.64 2,199,713 53.724 -0.39%
2014-11-05 0 102.0 101.8 102.3 101.5 102.8 638,630 65,227,367 102.14 54.11 54.01 54.27 53.85 54.54 1,203,808 54.184 -0.87%
2014-11-04 0 102.9 102.7 103.1 102.0 103.3 1,160,818 119,392,132 102.85 54.59 54.48 54.70 54.11 54.80 2,188,124 54.564 0.59%
2014-11-03 0 102.3 102.2 102.4 101.7 103.0 504,627 51,708,884 102.47 54.27 54.22 54.32 53.95 54.64 951,214 54.361 0.59%
2014-10-31 0 101.7 101.7 101.8 101.0 102.6 1,374,304 139,949,919 101.83 53.95 53.95 54.01 53.58 54.43 2,590,542 54.023 0.00%
2014-10-30 0 101.7 101.6 102.0 101.5 102.1 723,025 73,669,928 101.89 53.95 53.90 54.11 53.85 54.16 1,362,891 54.054 -0.39%
2014-10-29 0 102.1 101.8 102.2 100.5 102.6 1,235,504 126,089,346 102.05 54.16 54.01 54.22 53.32 54.43 2,328,906 54.141 0.99%
2014-10-28 0 101.1 100.9 101.2 100.6 102.1 1,207,474 121,964,683 101.01 53.63 53.53 53.69 53.37 54.16 2,276,070 53.586 -0.49%
2014-10-27 0 101.6 101.5 101.8 100.7 102.9 390,713 39,650,204 101.48 53.90 53.85 54.01 53.42 54.59 736,488 53.837 -0.49%
2014-10-24 0 102.1 101.8 102.2 100.8 102.8 956,872 97,695,508 102.10 54.16 54.01 54.22 53.48 54.54 1,803,689 54.164 -0.58%
2014-10-23 0 102.7 102.4 102.6 101.3 102.8 1,062,343 108,596,949 102.22 54.48 54.32 54.43 53.74 54.54 2,002,500 54.231 0.88%
2014-10-22 0 101.8 101.7 101.9 100.0 101.9 902,377 91,282,103 101.16 54.01 53.95 54.06 53.05 54.06 1,700,967 53.665 1.19%
2014-10-21 0 100.6 100.3 100.8 99.00 101.0 812,798 81,460,561 100.22 53.37 53.21 53.48 52.52 53.58 1,532,112 53.169 1.11%
2014-10-20 0 99.50 99.40 99.60 99.40 101.9 1,039,748 103,925,059 99.952 52.79 52.73 52.84 52.73 54.06 1,959,909 53.025 -1.19%
2014-10-17 0 100.7 100.7 101.0 98.50 101.3 1,069,372 107,639,762 100.66 53.42 53.42 53.58 52.26 53.74 2,015,750 53.399 1.21%
2014-10-16 0 99.50 99.50 99.65 98.85 100.1 734,227 73,033,703 99.470 52.79 52.79 52.87 52.44 53.10 1,384,006 52.770 -0.80%
2014-10-15 0 100.3 100.2 100.4 99.20 101.0 528,626 52,985,984 100.23 53.21 53.16 53.26 52.63 53.58 996,452 53.175 0.30%
2014-10-14 0 100.0 99.95 100.2 99.65 101.4 718,740 72,142,665 100.37 53.05 53.02 53.16 52.87 53.79 1,354,814 53.249 -0.50%
2014-10-13 0 100.5 100.3 100.5 99.50 101.3 716,738 71,910,932 100.33 53.32 53.21 53.32 52.79 53.74 1,351,040 53.226 0.75%
2014-10-10 0 99.75 99.50 99.80 99.10 101.0 753,293 75,167,919 99.786 52.92 52.79 52.94 52.57 53.58 1,419,946 52.937 -0.45%
2014-10-09 0 100.2 100.0 100.2 99.75 100.6 682,276 68,375,872 100.22 53.16 53.05 53.16 52.92 53.37 1,286,080 53.166 0.45%
2014-10-08 0 99.75 99.60 99.75 99.60 101.1 968,595 97,019,472 100.17 52.92 52.84 52.92 52.84 53.63 1,825,786 53.138 -0.65%
2014-10-07 0 100.4 100.1 100.5 99.50 101.0 1,171,693 117,341,629 100.15 53.26 53.10 53.32 52.79 53.58 2,208,623 53.129 0.50%
2014-10-06 0 99.90 99.80 99.85 97.10 101.8 1,854,404 183,881,768 99.159 53.00 52.94 52.97 51.51 54.01 3,495,523 52.605 0.35%
2014-10-03 0 99.55 99.45 99.60 97.20 100.2 2,140,111 211,624,038 98.885 52.81 52.76 52.84 51.57 53.16 4,034,076 52.459 -0.45%
2014-09-30 0 100.0 100.0 100.2 99.50 101.8 1,879,332 187,904,771 99.985 53.05 53.05 53.16 52.79 54.01 3,542,512 53.043 -0.70%
2014-09-29 0 100.7 100.5 101.0 100.2 103.1 2,006,687 202,945,242 101.13 53.42 53.32 53.58 53.16 54.70 3,782,574 53.653 -3.08%
2014-09-26 0 103.9 103.5 103.9 102.8 104.3 931,116 96,495,035 103.63 55.12 54.91 55.12 54.54 55.33 1,755,139 54.979 0.97%
2014-09-25 0 102.9 102.8 103.3 102.8 104.6 1,135,013 117,100,520 103.17 54.59 54.54 54.80 54.54 55.49 2,139,482 54.733 0.49%
2014-09-24 0 102.4 102.3 102.5 101.6 103.1 1,128,000 115,578,800 102.46 54.32 54.27 54.38 53.90 54.70 2,126,262 54.358 -0.29%
2014-09-23 0 102.7 102.5 102.8 102.3 103.3 581,248 59,703,581 102.72 54.48 54.38 54.54 54.27 54.80 1,095,643 54.492 -0.10%
2014-09-22 0 102.8 102.6 103.0 102.0 103.5 1,367,891 140,589,369 102.78 54.54 54.43 54.64 54.11 54.91 2,578,453 54.525 0.10%
2014-09-19 0 102.7 102.5 102.8 101.2 103.9 2,162,243 221,714,785 102.54 54.48 54.38 54.54 53.69 55.12 4,075,794 54.398 -0.29%
2014-09-18 0 103.0 102.8 103.0 102.6 103.8 1,035,683 106,811,753 103.13 54.64 54.54 54.64 54.43 55.07 1,952,246 54.712 -0.96%
2014-09-17 0 104.0 103.8 104.2 103.3 104.5 936,562 97,423,520 104.02 55.17 55.07 55.28 54.80 55.44 1,765,405 55.185 0.29%
2014-09-16 0 103.7 103.8 103.9 103.0 104.0 384,732 39,917,141 103.75 55.01 55.07 55.12 54.64 55.17 725,214 55.042 0.10%
2014-09-15 0 103.6 103.5 103.7 102.4 104.0 665,140 68,796,440 103.43 54.96 54.91 55.01 54.32 55.17 1,253,779 54.871 0.00%
2014-09-12 0 103.6 103.7 103.9 103.0 104.2 496,245 51,480,395 103.74 54.96 55.01 55.12 54.64 55.28 935,414 55.035 0.10%
2014-09-11 0 103.5 103.5 103.8 102.4 104.6 699,605 72,593,742 103.76 54.91 54.91 55.07 54.32 55.49 1,318,745 55.048 -0.29%
2014-09-10 0 103.8 103.8 103.9 102.6 105.4 1,593,587 165,132,668 103.62 55.07 55.07 55.12 54.43 55.92 3,003,887 54.973 -0.86%
2014-09-08 0 105.8 105.6 106.0 105.2 106.7 679,198 71,754,895 105.65 55.54 55.44 55.65 55.23 56.02 1,293,729 55.464 -0.84%
2014-09-05 0 106.7 106.6 106.7 106.0 108.0 1,103,104 117,671,779 106.67 56.02 55.96 56.02 55.65 56.70 2,101,180 56.003 -0.37%
2014-09-04 0 107.1 106.9 107.5 106.2 107.5 952,196 101,895,609 107.01 56.23 56.12 56.44 55.75 56.44 1,813,732 56.180 0.47%
2014-09-03 0 106.6 106.5 106.8 104.5 107.0 1,295,847 137,904,804 106.42 55.96 55.91 56.07 54.86 56.17 2,468,314 55.870 1.52%
2014-09-02 0 105.0 104.7 105.0 104.4 105.5 643,388 67,588,670 105.05 55.12 54.97 55.12 54.81 55.39 1,225,518 55.151 0.10%
2014-09-01 0 104.9 104.6 105.0 104.3 105.5 637,126 66,875,744 104.96 55.07 54.91 55.12 54.76 55.39 1,213,590 55.106 0.58%
2014-08-29 0 104.3 104.3 104.6 103.9 104.9 1,249,822 130,578,058 104.48 54.76 54.76 54.91 54.55 55.07 2,380,647 54.850 0.29%
2014-08-28 0 104.0 103.8 104.0 103.5 105.2 1,288,753 134,449,960 104.33 54.60 54.49 54.60 54.34 55.23 2,454,802 54.770 -0.95%
2014-08-27 0 105.0 104.7 105.0 104.4 105.8 1,065,741 111,783,130 104.89 55.12 54.97 55.12 54.81 55.54 2,030,011 55.065 0.57%
2014-08-26 0 104.4 104.3 104.6 104.1 106.2 1,174,077 122,914,727 104.69 54.81 54.76 54.91 54.65 55.75 2,236,368 54.962 -1.23%
2014-08-25 0 105.7 105.7 106.0 104.5 106.5 831,293 88,042,201 105.91 55.49 55.49 55.65 54.86 55.91 1,583,437 55.602 0.00%
2014-08-22 0 105.7 105.5 105.7 104.4 106.4 1,417,343 149,849,674 105.73 55.49 55.39 55.49 54.81 55.86 2,699,739 55.505 1.05%
2014-08-21 0 104.6 104.4 104.7 103.2 104.7 1,053,087 109,888,586 104.35 54.91 54.81 54.97 54.18 54.97 2,005,908 54.782 0.67%
2014-08-20 0 103.9 103.7 104.0 101.6 104.1 2,170,392 224,649,650 103.51 54.55 54.44 54.60 53.34 54.65 4,134,138 54.340 1.86%
2014-08-19 0 102.0 102.2 102.4 99.25 102.8 2,014,285 204,688,751 101.62 53.55 53.65 53.76 52.11 53.97 3,836,787 53.349 1.49%
2014-08-18 0 100.5 100.1 100.5 98.55 100.5 1,265,689 126,445,219 99.902 52.76 52.55 52.76 51.74 52.76 2,410,870 52.448 1.26%
2014-08-15 0 99.25 99.20 99.50 98.55 100.0 779,995 77,575,349 99.456 52.11 52.08 52.24 51.74 52.50 1,485,725 52.214 -0.65%
2014-08-14 0 99.90 99.85 100.1 99.50 100.5 555,594 55,557,219 99.996 52.45 52.42 52.55 52.24 52.76 1,058,289 52.497 -0.05%
2014-08-13 0 99.95 99.70 99.95 98.45 100.0 409,175 40,749,649 99.590 52.47 52.34 52.47 51.69 52.50 779,392 52.284 0.55%
2014-08-12 0 99.40 99.25 99.40 98.30 99.65 591,515 58,659,239 99.168 52.18 52.11 52.18 51.61 52.32 1,126,711 52.062 0.20%
2014-08-11 0 99.20 99.00 99.30 97.50 99.35 1,030,080 101,585,986 98.620 52.08 51.97 52.13 51.19 52.16 1,962,084 51.775 1.43%
2014-08-08 0 97.80 97.65 97.85 97.20 98.55 1,244,682 121,709,595 97.784 51.34 51.27 51.37 51.03 51.74 2,370,856 51.336 -1.06%
2014-08-07 0 98.85 98.70 98.90 98.30 99.55 644,165 63,671,400 98.843 51.90 51.82 51.92 51.61 52.26 1,226,998 51.892 0.10%
2014-08-06 0 98.75 98.50 98.75 98.10 98.80 487,640 48,017,544 98.469 51.84 51.71 51.84 51.50 51.87 928,851 51.696 0.05%
2014-08-05 0 98.70 98.60 98.80 98.00 99.30 1,013,474 99,782,368 98.456 51.82 51.76 51.87 51.45 52.13 1,930,454 51.689 -0.40%
2014-08-04 0 99.10 99.00 99.25 98.60 100.2 758,022 75,163,052 99.157 52.03 51.97 52.11 51.76 52.60 1,443,872 52.057 -0.80%
2014-08-01 0 99.90 99.70 99.95 99.30 101.3 1,276,299 127,768,191 100.11 52.45 52.34 52.47 52.13 53.18 2,431,080 52.556 -0.05%
2014-07-31 0 99.95 99.90 100.0 99.35 100.6 1,849,331 184,987,459 100.03 52.47 52.45 52.50 52.16 52.81 3,522,584 52.515 -0.45%
2014-07-30 0 100.4 100.4 100.6 98.45 100.8 2,238,173 223,492,524 99.855 52.71 52.71 52.81 51.69 52.92 4,263,246 52.423 1.98%
2014-07-29 0 98.45 98.40 98.60 97.15 98.60 813,076 79,612,238 97.915 51.69 51.66 51.76 51.00 51.76 1,548,738 51.405 0.56%
2014-07-28 0 97.90 97.75 98.05 96.80 98.20 1,036,118 101,261,016 97.731 51.40 51.32 51.48 50.82 51.55 1,973,586 51.308 0.67%
2014-07-25 0 97.25 97.15 97.25 96.75 97.65 1,273,405 123,743,514 97.175 51.06 51.00 51.06 50.79 51.27 2,425,567 51.016 -0.26%
2014-07-24 0 97.50 97.30 97.50 96.50 97.75 858,412 83,620,497 97.413 51.19 51.08 51.19 50.66 51.32 1,635,093 51.141 0.10%
2014-07-23 0 97.40 97.30 97.45 97.00 97.75 976,762 95,165,804 97.430 51.13 51.08 51.16 50.92 51.32 1,860,525 51.150 0.10%
2014-07-22 0 97.30 97.20 97.55 96.30 97.65 709,738 69,050,102 97.290 51.08 51.03 51.21 50.56 51.27 1,351,901 51.076 0.88%
2014-07-21 0 96.45 96.45 96.70 96.05 97.55 502,535 48,551,134 96.612 50.64 50.64 50.77 50.43 51.21 957,223 50.721 -0.98%
2014-07-18 0 97.40 97.40 97.50 96.05 97.65 881,234 85,626,184 97.166 51.13 51.13 51.19 50.43 51.27 1,678,564 51.012 0.36%
2014-07-17 0 97.05 97.05 97.25 96.70 97.50 573,478 55,660,885 97.058 50.95 50.95 51.06 50.77 51.19 1,092,354 50.955 -0.41%
2014-07-16 0 97.45 97.30 97.50 96.75 97.75 371,333 36,095,589 97.205 51.16 51.08 51.19 50.79 51.32 707,311 51.032 0.57%
2014-07-15 0 96.90 96.70 97.10 96.65 97.50 524,393 50,834,275 96.939 50.87 50.77 50.98 50.74 51.19 998,858 50.892 -0.21%
2014-07-14 0 97.10 96.85 97.20 96.20 97.90 416,310 40,415,785 97.081 50.98 50.85 51.03 50.50 51.40 792,982 50.967 0.26%
2014-07-11 0 96.85 96.75 97.15 96.20 97.90 1,034,605 100,710,832 97.342 50.85 50.79 51.00 50.50 51.40 1,970,704 51.104 0.57%
2014-07-10 0 96.30 96.20 96.30 95.80 96.60 887,948 85,418,524 96.198 50.56 50.50 50.56 50.29 50.71 1,691,353 50.503 -0.47%
2014-07-09 0 96.75 96.65 96.85 96.40 98.50 994,061 96,645,809 97.223 50.79 50.74 50.85 50.61 51.71 1,893,476 51.041 -1.07%
2014-07-08 0 97.80 97.65 97.80 96.80 97.90 530,811 51,824,342 97.632 51.34 51.27 51.34 50.82 51.40 1,011,083 51.256 0.00%
2014-07-07 0 97.80 97.60 97.85 97.00 97.85 628,848 61,300,134 97.480 51.34 51.24 51.37 50.92 51.37 1,197,822 51.176 0.36%
2014-07-04 0 97.45 97.35 97.45 97.05 97.85 280,692 27,322,230 97.339 51.16 51.11 51.16 50.95 51.37 534,659 51.102 0.10%
2014-07-03 0 97.35 97.45 97.70 97.25 98.70 841,376 82,317,640 97.837 51.11 51.16 51.29 51.06 51.82 1,602,643 51.364 -0.56%
2014-07-02 0 97.90 97.85 98.05 96.40 98.50 2,193,041 213,563,223 97.382 51.40 51.37 51.48 50.61 51.71 4,177,279 51.125 2.62%
2014-06-30 0 95.40 95.25 95.70 94.05 97.15 1,686,933 161,308,967 95.623 50.08 50.01 50.24 49.38 51.00 3,213,250 50.201 -0.68%
2014-06-27 0 96.05 96.00 96.10 94.85 96.10 907,164 86,879,647 95.771 50.43 50.40 50.45 49.80 50.45 1,727,956 50.279 0.68%
2014-06-26 0 95.40 95.35 95.50 94.30 95.60 1,022,024 97,266,690 95.171 50.08 50.06 50.14 49.51 50.19 1,946,740 49.964 1.44%
2014-06-25 0 94.05 93.85 94.15 93.20 94.85 564,591 53,145,909 94.132 49.38 49.27 49.43 48.93 49.80 1,075,426 49.418 -0.11%
2014-06-24 0 94.15 94.20 94.30 93.05 94.55 784,439 73,547,073 93.758 49.43 49.45 49.51 48.85 49.64 1,494,190 49.222 0.21%
2014-06-23 0 93.95 93.95 94.00 93.05 96.30 1,998,447 189,701,487 94.924 49.32 49.32 49.35 48.85 50.56 3,806,619 49.835 0.05%
2014-06-20 0 93.90 93.90 94.10 93.75 95.35 1,836,832 173,430,709 94.418 49.30 49.30 49.40 49.22 50.06 3,498,776 49.569 -0.11%
2014-06-19 0 94.00 93.90 94.10 93.75 95.40 973,580 91,979,377 94.475 49.35 49.30 49.40 49.22 50.08 1,854,464 49.599 -0.48%
2014-06-18 0 94.45 94.30 94.45 93.75 95.00 918,003 86,509,057 94.236 49.59 49.51 49.59 49.22 49.87 1,748,602 49.473 -0.21%
2014-06-17 0 94.65 94.50 94.80 93.70 95.00 1,246,757 117,881,755 94.551 49.69 49.61 49.77 49.19 49.87 2,374,808 49.638 -0.47%
2014-06-16 0 95.10 95.00 95.10 94.35 95.30 737,650 70,046,610 94.959 49.93 49.87 49.93 49.53 50.03 1,405,067 49.853 0.11%
2014-06-13 0 95.00 94.90 95.10 94.15 95.20 1,296,878 123,032,176 94.868 49.87 49.82 49.93 49.43 49.98 2,470,278 49.805 0.80%
2014-06-12 0 94.25 94.25 94.60 93.80 94.65 796,165 75,087,989 94.312 49.48 49.48 49.66 49.24 49.69 1,516,526 49.513 0.21%
2014-06-11 0 94.05 93.85 94.05 93.50 94.90 666,170 62,623,521 94.005 49.38 49.27 49.38 49.09 49.82 1,268,913 49.352 -0.58%
2014-06-10 0 94.60 94.50 94.65 93.55 94.80 1,137,922 107,565,858 94.528 49.66 49.61 49.69 49.11 49.77 2,167,501 49.627 0.85%
2014-06-09 0 93.80 93.80 93.95 93.55 94.30 940,052 88,360,787 93.996 49.24 49.24 49.32 49.11 49.51 1,790,600 49.347 1.52%
2014-06-06 0 92.40 92.45 92.60 92.30 93.85 1,849,502 172,375,197 93.201 48.51 48.54 48.61 48.46 49.27 3,522,910 48.930 -2.17%
2014-06-05 0 94.45 94.30 94.45 93.40 94.75 998,490 94,001,921 94.144 49.59 49.51 49.59 49.03 49.74 1,901,912 49.425 -0.16%
2014-06-04 0 94.60 94.35 94.60 93.85 94.75 1,120,116 105,713,637 94.377 49.66 49.53 49.66 49.27 49.74 2,133,584 49.547 0.58%
2014-06-03 0 94.05 94.00 94.05 93.65 94.45 1,667,771 156,304,702 93.721 49.38 49.35 49.38 49.17 49.59 3,176,751 49.203 2.06%
2014-05-30 0 92.15 92.20 92.85 91.85 94.40 3,848,457 356,403,185 92.609 48.38 48.40 48.75 48.22 49.56 7,330,496 48.619 -0.65%
2014-05-29 0 92.75 92.70 92.85 92.55 93.80 1,141,537 106,396,807 93.205 48.69 48.67 48.75 48.59 49.24 2,174,386 48.932 0.38%
2014-05-28 0 92.40 92.40 92.55 92.20 93.95 1,853,571 172,521,646 93.075 48.51 48.51 48.59 48.40 49.32 3,530,661 48.864 -0.32%
2014-05-27 0 92.70 92.65 92.70 91.45 92.80 1,735,937 159,804,078 92.056 48.67 48.64 48.67 48.01 48.72 3,306,593 48.329 1.26%
2014-05-26 0 91.55 91.40 91.50 90.75 91.85 785,000 71,853,050 91.533 48.06 47.98 48.04 47.64 48.22 1,495,259 48.054 0.16%
2014-05-23 0 91.40 91.35 91.60 90.75 91.70 1,479,630 135,327,200 91.460 47.98 47.96 48.09 47.64 48.14 2,818,382 48.016 0.66%
2014-05-22 0 90.80 90.80 91.10 90.60 91.80 847,081 77,165,715 91.096 47.67 47.67 47.83 47.56 48.19 1,613,510 47.825 -0.60%
2014-05-21 0 91.35 91.35 91.50 90.85 91.85 1,490,919 136,228,799 91.372 47.96 47.96 48.04 47.70 48.22 2,839,885 47.970 0.00%
2014-05-20 0 91.35 91.30 91.35 90.65 91.70 880,500 80,434,975 91.351 47.96 47.93 47.96 47.59 48.14 1,677,166 47.959 0.61%
2014-05-19 0 90.80 90.90 91.00 90.45 91.70 637,191 57,969,791 90.977 47.67 47.72 47.77 47.49 48.14 1,213,714 47.762 -0.55%
2014-05-16 0 91.30 91.20 91.35 90.60 91.70 1,305,754 119,124,439 91.230 47.93 47.88 47.96 47.56 48.14 2,487,185 47.895 -0.38%
2014-05-15 0 91.65 91.75 91.95 90.20 92.00 1,954,026 178,468,185 91.334 48.12 48.17 48.27 47.35 48.30 3,722,006 47.949 0.55%
2014-05-14 0 91.15 90.90 91.15 89.90 91.65 1,401,727 127,546,473 90.992 47.85 47.72 47.85 47.20 48.12 2,669,993 47.770 1.00%
2014-05-13 0 90.25 90.00 90.20 89.35 91.50 2,414,815 217,828,081 90.205 47.38 47.25 47.35 46.91 48.04 4,599,712 47.357 -0.50%
2014-05-12 0 90.70 90.65 90.95 89.60 92.00 1,810,077 164,124,599 90.673 47.62 47.59 47.75 47.04 48.30 3,447,814 47.603 -0.06%
2014-05-09 0 90.75 90.60 90.75 89.80 91.50 894,991 81,097,428 90.613 47.64 47.56 47.64 47.14 48.04 1,704,769 47.571 0.17%
2014-05-08 0 90.60 90.75 90.90 90.00 91.00 979,330 88,607,023 90.477 47.56 47.64 47.72 47.25 47.77 1,865,416 47.500 0.55%
2014-05-07 0 90.10 89.85 90.05 89.20 90.65 1,452,493 130,713,395 89.992 47.30 47.17 47.28 46.83 47.59 2,766,692 47.245 0.11%
2014-05-05 0 90.00 89.95 90.15 89.20 91.85 1,046,567 94,442,829 90.241 47.25 47.22 47.33 46.83 48.22 1,993,489 47.376 -1.04%
2014-05-02 0 90.95 90.95 91.20 89.15 91.30 2,172,268 196,067,726 90.259 47.75 47.75 47.88 46.80 47.93 4,137,711 47.386 1.62%
2014-04-30 0 89.50 89.45 89.60 89.45 91.05 1,879,208 168,907,496 89.882 46.99 46.96 47.04 46.96 47.80 3,579,494 47.188 -2.77%
2014-04-29 0 92.05 92.00 92.05 90.25 92.45 1,622,652 148,861,864 91.740 48.33 48.30 48.33 47.38 48.54 3,090,809 48.163 1.71%
2014-04-28 0 90.50 90.50 90.55 88.55 91.60 1,473,927 133,085,894 90.293 47.51 47.51 47.54 46.49 48.09 2,807,519 47.403 1.97%
2014-04-25 0 88.75 88.75 88.85 88.50 90.65 1,716,320 153,625,308 89.509 46.59 46.59 46.65 46.46 47.59 3,269,227 46.991 -1.99%
2014-04-24 0 90.55 90.40 90.55 89.75 91.45 1,299,491 117,530,562 90.444 47.54 47.46 47.54 47.12 48.01 2,475,255 47.482 0.89%
2014-04-23 0 89.75 89.80 89.95 89.20 90.80 1,925,229 173,207,190 89.967 47.12 47.14 47.22 46.83 47.67 3,667,154 47.232 -0.99%
2014-04-22 0 90.65 90.55 90.85 90.30 91.60 1,310,850 119,073,177 90.837 47.59 47.54 47.70 47.41 48.09 2,496,892 47.689 -0.71%
2014-04-17 0 91.30 91.20 91.25 90.85 92.60 951,151 86,760,717 91.217 47.93 47.88 47.91 47.70 48.61 1,811,741 47.888 -0.54%
2014-04-16 0 91.80 91.75 92.05 91.60 93.45 1,777,380 164,794,385 92.718 48.19 48.17 48.33 48.09 49.06 3,385,533 48.676 0.00%
2014-04-15 0 91.80 91.75 91.90 91.75 93.30 1,618,539 149,687,652 92.483 48.19 48.17 48.25 48.17 48.98 3,082,974 48.553 -0.97%
2014-04-14 0 92.70 92.60 92.70 90.50 92.90 1,594,391 147,321,727 92.400 48.67 48.61 48.67 47.51 48.77 3,036,978 48.509 2.09%
2014-04-11 0 90.80 90.70 90.95 90.50 92.00 2,018,779 184,132,889 91.210 47.67 47.62 47.75 47.51 48.30 3,845,347 47.885 0.11%
2014-04-10 0 90.70 90.55 90.70 89.60 91.45 2,103,941 190,363,298 90.479 47.62 47.54 47.62 47.04 48.01 4,007,563 47.501 0.61%
2014-04-09 0 90.15 90.10 90.35 89.50 91.55 2,746,129 249,078,473 90.702 47.33 47.30 47.43 46.99 48.06 5,230,795 47.618 -0.99%
2014-04-08 0 93.55 93.50 93.55 92.45 93.70 1,435,357 133,807,605 93.223 47.80 47.78 47.80 47.24 47.88 2,809,121 47.633 1.19%
2014-04-07 0 92.45 92.45 92.65 92.00 93.80 1,548,596 143,217,461 92.482 47.24 47.24 47.34 47.01 47.93 3,030,740 47.255 -1.02%
2014-04-04 0 93.40 93.35 93.50 92.60 93.50 1,189,597 110,795,156 93.137 47.72 47.70 47.78 47.32 47.78 2,328,147 47.589 0.65%
2014-04-03 0 92.80 92.70 92.95 92.45 93.75 1,157,962 107,491,533 92.828 47.42 47.37 47.49 47.24 47.90 2,266,235 47.432 0.81%
2014-04-02 0 92.05 92.00 92.30 91.20 93.00 2,587,370 238,742,880 92.272 47.03 47.01 47.16 46.60 47.52 5,063,714 47.148 0.77%
2014-04-01 0 91.35 91.30 91.40 90.20 91.45 1,868,255 169,887,935 90.934 46.68 46.65 46.70 46.09 46.73 3,656,341 46.464 1.00%
2014-03-31 0 90.45 90.35 90.45 89.40 90.45 2,157,959 194,304,111 90.041 46.22 46.17 46.22 45.68 46.22 4,223,318 46.007 0.50%
2014-03-28 0 90.00 89.95 90.00 89.40 90.50 1,581,685 142,249,756 89.936 45.99 45.96 45.99 45.68 46.24 3,095,498 45.954 0.22%
2014-03-27 0 89.80 89.75 90.00 88.55 89.95 1,544,009 138,308,682 89.578 45.88 45.86 45.99 45.25 45.96 3,021,763 45.771 1.70%
2014-03-26 0 88.30 88.35 88.55 88.15 89.50 1,352,301 120,021,786 88.754 45.12 45.14 45.25 45.04 45.73 2,646,573 45.350 -0.45%
2014-03-25 0 88.70 88.65 88.70 87.50 88.85 1,738,306 153,983,834 88.583 45.32 45.30 45.32 44.71 45.40 3,402,020 45.262 1.03%
2014-03-24 0 87.80 87.65 87.85 86.80 88.15 1,989,881 174,330,016 87.608 44.86 44.79 44.89 44.35 45.04 3,894,374 44.765 -0.28%
2014-03-21 0 88.05 88.10 88.15 86.20 88.15 2,028,692 177,250,141 87.372 44.99 45.02 45.04 44.05 45.04 3,970,331 44.644 1.79%
2014-03-20 0 86.50 86.35 86.65 86.10 87.30 2,205,775 191,188,074 86.676 44.20 44.12 44.27 43.99 44.61 4,316,898 44.288 0.17%
2014-03-19 0 86.35 86.40 86.55 86.00 87.70 1,885,003 163,629,248 86.806 44.12 44.15 44.22 43.94 44.81 3,689,119 44.355 0.00%
2014-03-18 0 86.35 86.25 86.45 85.20 86.95 1,328,796 114,629,034 86.265 44.12 44.07 44.17 43.53 44.43 2,600,572 44.078 0.70%
2014-03-17 0 85.75 85.70 85.85 85.55 87.40 1,971,351 170,437,681 86.457 43.82 43.79 43.87 43.71 44.66 3,858,109 44.176 -1.15%
2014-03-14 0 86.75 86.60 86.80 86.00 88.30 2,848,820 247,596,271 86.912 44.33 44.25 44.35 43.94 45.12 5,575,394 44.409 -0.23%
2014-03-13 0 86.95 86.95 87.10 85.70 87.10 2,043,107 176,878,026 86.573 44.43 44.43 44.50 43.79 44.50 3,998,542 44.236 0.58%
2014-03-12 0 86.45 86.50 86.60 86.00 87.30 1,944,303 168,492,158 86.659 44.17 44.20 44.25 43.94 44.61 3,805,174 44.280 -0.63%
2014-03-11 0 87.00 87.00 87.20 85.00 87.20 2,305,718 198,913,709 86.270 44.45 44.45 44.56 43.43 44.56 4,512,495 44.081 1.93%
2014-03-10 0 85.35 85.25 85.45 85.00 86.40 1,126,866 96,205,526 85.374 43.61 43.56 43.66 43.43 44.15 2,205,377 43.623 -2.68%
2014-03-07 0 87.70 87.90 88.05 87.05 88.20 1,063,713 93,415,059 87.820 44.81 44.91 44.99 44.48 45.07 2,081,781 44.873 -0.23%
2014-03-06 0 87.90 87.65 87.95 87.00 87.95 801,648 70,346,873 87.753 44.91 44.79 44.94 44.45 44.94 1,568,897 44.838 0.80%
2014-03-05 0 87.20 87.15 87.40 86.60 87.80 846,396 73,801,637 87.195 44.56 44.53 44.66 44.25 44.86 1,656,472 44.553 0.46%
2014-03-04 0 86.80 86.85 87.10 86.00 87.85 862,958 74,824,252 86.707 44.35 44.38 44.50 43.94 44.89 1,688,886 44.304 -0.46%
2014-03-03 0 87.20 86.90 87.20 85.75 87.40 1,550,991 134,915,060 86.986 44.56 44.40 44.56 43.82 44.66 3,035,428 44.447 0.06%
2014-02-28 0 87.15 87.15 87.45 86.20 87.90 2,486,819 216,445,142 87.037 44.53 44.53 44.68 44.05 44.91 4,866,926 44.473 0.40%
2014-02-27 0 86.80 86.80 87.00 85.05 87.00 1,805,752 155,036,092 85.857 44.35 44.35 44.45 43.46 44.45 3,534,017 43.870 1.40%
2014-02-26 0 85.60 85.30 85.40 84.70 85.70 2,459,365 209,076,724 85.012 43.74 43.59 43.64 43.28 43.79 4,813,196 43.438 1.12%
2014-02-25 0 84.65 84.35 84.75 84.00 86.00 1,016,800 86,136,150 84.713 43.25 43.10 43.30 42.92 43.94 1,989,968 43.285 0.59%
2014-02-24 0 84.15 83.90 84.15 83.50 85.05 1,128,072 94,979,488 84.196 43.00 42.87 43.00 42.67 43.46 2,207,737 43.021 -0.94%
2014-02-21 0 84.95 84.75 84.95 84.30 85.40 1,427,805 121,268,047 84.933 43.41 43.30 43.41 43.07 43.64 2,794,342 43.398 1.43%
2014-02-20 0 83.75 83.60 83.65 83.15 84.85 2,181,293 182,914,400 83.856 42.79 42.72 42.74 42.49 43.36 4,268,985 42.847 -0.53%
2014-02-19 0 84.20 84.00 84.05 84.00 86.35 2,925,211 247,249,021 84.523 43.02 42.92 42.95 42.92 44.12 5,724,898 43.188 -2.09%
2014-02-18 0 86.00 85.80 86.00 85.65 86.50 1,036,001 89,078,399 85.983 43.94 43.84 43.94 43.76 44.20 2,027,546 43.934 -0.06%
2014-02-17 0 86.05 85.90 86.05 85.70 86.70 1,180,023 101,601,623 86.101 43.97 43.89 43.97 43.79 44.30 2,309,410 43.995 -0.52%
2014-02-14 0 86.50 86.30 86.50 85.40 87.50 1,455,258 125,440,530 86.198 44.20 44.10 44.20 43.64 44.71 2,848,070 44.044 -0.52%
2014-02-13 0 86.95 86.70 87.00 86.30 89.00 2,836,941 246,284,891 86.814 44.43 44.30 44.45 44.10 45.48 5,552,146 44.359 1.22%
2014-02-12 0 85.90 85.80 85.85 83.45 86.60 3,069,387 262,549,807 85.538 43.89 43.84 43.87 42.64 44.25 6,007,064 43.707 3.43%
2014-02-11 0 83.05 82.95 83.20 82.55 83.80 940,887 78,111,079 83.019 42.44 42.38 42.51 42.18 42.82 1,841,400 42.419 0.48%
2014-02-10 0 82.65 82.65 82.75 82.00 83.50 1,156,854 95,715,271 82.738 42.23 42.23 42.28 41.90 42.67 2,264,066 42.276 0.43%
2014-02-07 0 82.30 82.10 82.30 81.50 82.85 1,377,757 113,312,234 82.244 42.05 41.95 42.05 41.64 42.33 2,696,393 42.024 0.06%
2014-02-06 0 82.25 82.00 82.40 80.90 83.45 1,410,690 116,272,795 82.423 42.03 41.90 42.10 41.34 42.64 2,760,846 42.115 1.54%
2014-02-05 0 81.00 80.95 81.05 80.55 83.00 2,160,849 175,761,362 81.339 41.39 41.36 41.41 41.16 42.41 4,228,974 41.561 -1.04%
2014-02-04 0 81.85 81.90 81.95 81.80 85.00 1,858,881 154,509,931 83.120 41.82 41.85 41.87 41.80 43.43 3,637,996 42.471 -2.33%
2014-01-30 0 83.80 83.75 83.90 83.20 85.35 3,043,190 256,373,161 84.245 42.82 42.79 42.87 42.51 43.61 5,955,794 43.046 -0.83%
2014-01-29 0 84.50 84.45 84.50 83.70 85.50 1,348,340 113,852,736 84.439 43.18 43.15 43.18 42.77 43.69 2,638,821 43.145 1.02%
2014-01-28 0 83.65 83.65 83.90 83.20 85.30 2,205,572 184,825,915 83.800 42.74 42.74 42.87 42.51 43.59 4,316,501 42.818 -1.76%
2014-01-27 0 85.15 85.00 85.30 84.90 86.15 1,695,237 144,541,053 85.263 43.51 43.43 43.59 43.38 44.02 3,317,730 43.566 -1.16%
2014-01-24 0 86.15 86.05 86.30 86.05 86.75 1,107,090 95,596,163 86.349 44.02 43.97 44.10 43.97 44.33 2,166,674 44.121 -0.86%
2014-01-23 0 86.90 86.70 86.90 86.35 88.65 1,292,890 112,911,856 87.333 44.40 44.30 44.40 44.12 45.30 2,530,301 44.624 -0.91%
2014-01-22 0 87.70 87.45 87.80 86.85 88.05 1,348,411 118,096,377 87.582 44.81 44.68 44.86 44.38 44.99 2,638,960 44.751 1.21%
2014-01-21 0 86.65 86.65 86.85 86.20 87.00 1,331,277 115,283,119 86.596 44.27 44.27 44.38 44.05 44.45 2,605,428 44.247 0.17%
2014-01-20 0 86.50 86.50 86.55 86.35 88.20 1,830,311 158,874,847 86.802 44.20 44.20 44.22 44.12 45.07 3,582,082 44.353 -1.98%
2014-01-17 0 88.25 88.15 88.35 86.15 88.40 1,630,922 142,794,757 87.555 45.09 45.04 45.14 44.02 45.17 3,191,860 44.737 1.09%
2014-01-16 0 87.30 87.20 87.35 87.00 88.35 943,649 82,564,489 87.495 44.61 44.56 44.63 44.45 45.14 1,846,805 44.707 -0.40%
2014-01-15 0 87.65 87.55 87.70 87.30 88.65 922,761 81,097,773 87.886 44.79 44.73 44.81 44.61 45.30 1,805,925 44.906 -0.06%
2014-01-14 0 87.70 87.70 87.80 87.40 88.50 920,867 80,817,384 87.762 44.81 44.81 44.86 44.66 45.22 1,802,219 44.843 -0.51%
2014-01-13 0 88.15 87.95 88.20 86.85 89.90 1,612,066 141,733,719 87.921 45.04 44.94 45.07 44.38 45.94 3,154,957 44.924 -1.23%
2014-01-10 0 89.25 89.00 89.25 88.15 89.70 1,234,562 110,018,084 89.115 45.60 45.48 45.60 45.04 45.83 2,416,148 45.535 1.31%
2014-01-09 0 88.10 88.05 88.10 88.00 88.90 867,972 76,727,910 88.399 45.02 44.99 45.02 44.96 45.42 1,698,699 45.169 -0.17%
2014-01-08 0 88.25 88.15 88.30 88.05 89.10 2,012,880 177,808,788 88.336 45.09 45.04 45.12 44.99 45.53 3,939,385 45.136 -0.84%
2014-01-07 0 89.00 88.80 89.00 88.60 89.65 697,422 62,048,115 88.968 45.48 45.37 45.48 45.27 45.81 1,364,917 45.459 -0.11%
2014-01-06 0 89.10 89.05 89.15 88.50 89.65 705,065 62,737,588 88.981 45.53 45.50 45.55 45.22 45.81 1,379,875 45.466 -0.06%
2014-01-03 0 89.15 89.10 89.20 89.05 90.70 1,424,348 127,626,505 89.603 45.55 45.53 45.58 45.50 46.34 2,787,576 45.784 -2.19%
2014-01-02 0 91.15 90.95 91.15 90.30 91.45 412,500 37,584,550 91.114 46.57 46.47 46.57 46.14 46.73 807,299 46.556 0.28%
2013-12-31 0 90.90 90.75 91.15 90.30 91.25 343,216 31,242,245 91.028 46.45 46.37 46.57 46.14 46.63 671,704 46.512 0.61%
2013-12-30 0 90.35 90.25 90.55 89.95 91.35 900,500 81,453,725 90.454 46.17 46.11 46.27 45.96 46.68 1,762,359 46.219 -0.82%
2013-12-27 0 91.10 91.00 91.25 90.35 92.20 743,157 67,826,074 91.267 46.55 46.50 46.63 46.17 47.11 1,454,424 46.634 0.00%
2013-12-24 0 91.10 91.00 91.20 90.15 91.30 418,767 38,121,425 91.033 46.55 46.50 46.60 46.06 46.65 819,564 46.514 0.83%
2013-12-23 0 90.35 90.25 90.40 90.00 90.80 909,952 82,185,100 90.318 46.17 46.11 46.19 45.99 46.40 1,780,857 46.149 -0.28%
2013-12-20 0 90.60 90.35 90.70 89.50 90.70 987,159 89,051,249 90.210 46.29 46.17 46.34 45.73 46.34 1,931,958 46.094 1.17%
2013-12-19 0 89.55 89.45 89.60 89.10 93.50 1,595,285 143,876,890 90.189 45.76 45.71 45.78 45.53 47.78 3,122,115 46.083 -0.89%
2013-12-18 0 90.35 90.15 90.50 90.15 92.40 2,153,114 196,267,253 91.155 46.17 46.06 46.24 46.06 47.21 4,213,836 46.577 -0.33%
2013-12-17 0 90.65 90.45 90.75 90.20 91.00 1,023,752 92,780,732 90.628 46.32 46.22 46.37 46.09 46.50 2,003,574 46.308 0.39%
2013-12-16 0 90.30 90.20 90.30 90.20 92.50 1,242,849 112,901,672 90.841 46.14 46.09 46.14 46.09 47.26 2,432,366 46.416 -1.47%
2013-12-13 0 91.65 91.50 91.65 91.00 92.15 1,379,715 126,288,279 91.532 46.83 46.75 46.83 46.50 47.09 2,700,225 46.770 -0.22%
2013-12-12 0 91.85 91.70 91.85 91.10 93.40 993,524 91,476,149 92.072 46.93 46.86 46.93 46.55 47.72 1,944,415 47.046 0.05%
2013-12-11 0 91.80 91.65 92.00 91.60 93.00 1,247,358 115,023,007 92.213 46.91 46.83 47.01 46.80 47.52 2,441,191 47.118 -0.97%
2013-12-10 0 92.70 92.70 92.80 92.55 93.70 1,157,729 107,817,833 93.129 47.37 47.37 47.42 47.29 47.88 2,265,779 47.585 0.27%
2013-12-09 0 92.45 92.35 92.45 92.00 93.15 607,123 56,141,032 92.471 47.24 47.19 47.24 47.01 47.60 1,188,194 47.249 -0.22%
2013-12-06 0 92.65 92.60 92.85 92.30 93.60 1,001,650 93,080,884 92.928 47.34 47.32 47.44 47.16 47.83 1,960,318 47.483 -0.59%
2013-12-05 0 93.20 93.15 93.25 92.20 94.00 981,226 91,048,874 92.791 47.62 47.60 47.65 47.11 48.03 1,920,347 47.413 -0.69%
2013-12-04 0 93.85 93.85 93.90 92.20 94.25 1,306,630 122,172,613 93.502 47.95 47.95 47.98 47.11 48.16 2,557,191 47.776 0.00%
2013-12-03 0 93.85 93.70 93.90 93.00 94.30 1,012,565 94,844,930 93.668 47.95 47.88 47.98 47.52 48.18 1,981,680 47.861 -0.74%
2013-12-02 0 94.55 94.60 94.70 93.05 94.65 1,456,389 137,318,580 94.287 48.31 48.34 48.39 47.55 48.36 2,850,283 48.177 0.85%
2013-11-29 0 93.75 93.55 93.80 92.90 93.90 1,153,382 107,989,648 93.629 47.90 47.80 47.93 47.47 47.98 2,257,271 47.841 0.59%
2013-11-28 0 93.20 93.05 93.15 92.50 93.40 1,386,726 129,117,012 93.109 47.62 47.55 47.60 47.26 47.72 2,713,946 47.575 1.25%
2013-11-27 0 92.05 91.90 92.10 90.95 92.80 1,734,732 159,553,892 91.976 47.03 46.96 47.06 46.47 47.42 3,395,025 46.996 1.04%
2013-11-26 0 91.10 90.95 91.70 90.60 91.70 3,237,412 295,095,967 91.152 46.55 46.47 46.86 46.29 46.86 6,335,904 46.575 0.44%
2013-11-25 0 90.70 90.70 91.00 90.65 93.50 1,940,109 177,945,477 91.719 46.34 46.34 46.50 46.32 47.78 3,796,966 46.865 -1.95%
2013-11-22 0 92.50 92.35 92.55 92.10 92.75 905,071 83,654,950 92.429 47.26 47.19 47.29 47.06 47.39 1,771,305 47.228 0.71%
2013-11-21 0 91.85 91.85 92.05 91.50 92.55 917,658 84,399,151 91.972 46.93 46.93 47.03 46.75 47.29 1,795,938 46.994 -0.05%
2013-11-20 0 91.90 91.95 92.10 91.60 92.70 1,045,463 96,375,112 92.184 46.96 46.98 47.06 46.80 47.37 2,046,064 47.103 -0.05%
2013-11-19 0 91.95 91.95 92.00 91.00 92.70 1,186,568 109,246,793 92.070 46.98 46.98 47.01 46.50 47.37 2,322,219 47.044 0.11%
2013-11-18 0 91.85 91.75 91.95 90.65 93.10 2,515,915 231,005,791 91.818 46.93 46.88 46.98 46.32 47.57 4,923,870 46.915 2.23%
2013-11-15 0 89.85 89.80 90.00 89.45 90.70 932,058 83,763,477 89.869 45.91 45.88 45.99 45.71 46.34 1,824,121 45.920 0.50%
2013-11-14 0 89.40 89.35 89.45 89.30 90.30 1,313,980 117,787,050 89.641 45.68 45.65 45.71 45.63 46.14 2,571,576 45.803 -0.11%
2013-11-13 0 89.50 89.50 89.70 89.10 90.40 1,435,630 128,821,854 89.732 45.73 45.73 45.83 45.53 46.19 2,809,656 45.850 -1.21%
2013-11-12 0 90.60 90.60 90.70 89.90 91.80 878,000 79,716,780 90.794 46.29 46.29 46.34 45.94 46.91 1,718,324 46.392 -0.98%
2013-11-11 0 91.50 91.35 91.55 89.80 91.75 1,279,889 116,648,460 91.140 46.75 46.68 46.78 45.88 46.88 2,504,857 46.569 0.66%
2013-11-08 0 90.90 90.80 91.05 89.60 91.05 1,584,743 143,480,630 90.539 46.45 46.40 46.52 45.78 46.52 3,101,483 46.262 -0.16%
2013-11-07 0 91.05 91.00 91.05 89.70 91.10 1,839,841 166,801,783 90.661 46.52 46.50 46.52 45.83 46.55 3,600,733 46.324 0.77%
2013-11-06 0 90.35 90.30 90.40 88.80 90.70 1,965,527 177,242,855 90.176 46.17 46.14 46.19 45.37 46.34 3,846,711 46.076 1.23%
2013-11-05 0 89.25 89.25 89.30 88.20 90.05 1,080,121 96,154,502 89.022 45.60 45.60 45.63 45.07 46.01 2,113,893 45.487 -0.83%
2013-11-04 0 90.00 89.95 90.20 89.60 90.80 1,177,044 106,292,497 90.305 45.99 45.96 46.09 45.78 46.40 2,303,580 46.142 0.22%
2013-11-01 0 89.80 89.80 89.85 88.70 90.05 1,589,177 141,960,802 89.330 45.88 45.88 45.91 45.32 46.01 3,110,161 45.644 0.28%
2013-10-31 0 89.55 89.35 89.65 89.30 90.50 1,576,682 141,496,106 89.743 45.76 45.65 45.81 45.63 46.24 3,085,707 45.855 -1.16%
2013-10-30 0 90.60 90.40 90.70 89.55 90.80 1,613,733 145,531,082 90.183 46.29 46.19 46.34 45.76 46.40 3,158,219 46.080 1.12%
2013-10-29 0 89.60 89.50 89.55 89.35 90.00 1,179,707 105,837,345 89.715 45.78 45.73 45.76 45.65 45.99 2,308,792 45.841 0.28%
2013-10-28 0 89.35 89.25 89.50 89.20 90.40 984,500 88,106,090 89.493 45.65 45.60 45.73 45.58 46.19 1,926,754 45.728 -0.33%
2013-10-25 0 89.65 89.40 89.70 89.35 90.35 1,688,841 151,642,538 89.791 45.81 45.68 45.83 45.65 46.17 3,305,212 45.880 -0.39%
2013-10-24 0 90.00 89.90 90.05 89.55 90.70 1,468,574 132,595,656 90.289 45.99 45.94 46.01 45.76 46.34 2,874,130 46.134 -0.22%
2013-10-23 0 90.20 90.00 90.35 90.00 92.30 1,822,710 166,150,848 91.156 46.09 45.99 46.17 45.99 47.16 3,567,206 46.577 -0.93%
2013-10-22 0 91.05 91.00 91.20 90.40 91.85 2,175,853 198,029,518 91.012 46.52 46.50 46.60 46.19 46.93 4,258,338 46.504 0.66%
2013-10-21 0 90.45 90.40 90.80 90.10 91.35 935,845 84,931,043 90.753 46.22 46.19 46.40 46.04 46.68 1,831,532 46.372 -0.22%
2013-10-18 0 90.65 90.50 90.60 90.00 91.20 1,660,500 150,276,900 90.501 46.32 46.24 46.29 45.99 46.60 3,249,746 46.243 -0.11%
2013-10-17 0 90.75 90.70 90.75 90.60 91.80 1,195,051 108,831,503 91.069 46.37 46.34 46.37 46.29 46.91 2,338,821 46.533 -0.71%
2013-10-16 0 91.40 91.25 91.45 90.40 92.00 1,424,960 129,788,399 91.082 46.70 46.63 46.73 46.19 47.01 2,788,774 46.540 -0.11%
2013-10-15 0 91.50 91.30 91.55 91.10 92.00 1,278,366 117,083,159 91.588 46.75 46.65 46.78 46.55 47.01 2,501,876 46.798 0.27%
2013-10-11 0 91.25 91.30 91.55 91.15 92.50 1,274,487 116,881,938 91.709 46.63 46.65 46.78 46.57 47.26 2,494,285 46.860 0.44%
2013-10-10 0 90.85 90.85 91.05 90.20 92.30 1,338,497 121,663,747 90.896 46.42 46.42 46.52 46.09 47.16 2,619,558 46.444 -0.87%
2013-10-09 0 91.65 91.60 91.95 91.35 92.35 1,340,925 123,414,859 92.037 46.83 46.80 46.98 46.68 47.19 2,624,310 47.028 -0.65%
2013-10-08 0 92.25 92.25 92.30 91.85 93.05 1,786,945 165,245,847 92.474 47.14 47.14 47.16 46.93 47.55 3,497,211 47.251 -0.49%
2013-10-07 0 92.70 92.50 92.75 91.25 93.20 1,682,277 155,425,486 92.390 47.37 47.26 47.39 46.63 47.62 3,292,366 47.208 0.38%
2013-10-04 0 92.35 92.35 92.60 92.00 93.10 1,219,457 112,750,262 92.459 47.19 47.19 47.32 47.01 47.57 2,386,586 47.243 -0.48%
2013-10-03 0 92.80 92.60 92.80 92.20 93.40 1,099,904 101,863,096 92.611 47.42 47.32 47.42 47.11 47.72 2,152,610 47.321 0.49%
2013-10-02 0 92.35 92.30 92.50 92.20 93.50 1,257,427 116,533,288 92.676 47.19 47.16 47.26 47.11 47.78 2,460,897 47.354 -0.59%
2013-09-30 0 92.90 92.80 92.90 92.05 93.05 1,124,243 104,032,781 92.536 47.47 47.42 47.47 47.03 47.55 2,200,244 47.282 -0.54%
2013-09-27 0 93.40 93.20 93.40 92.60 93.65 1,030,194 96,048,399 93.233 47.72 47.62 47.72 47.32 47.85 2,016,181 47.639 0.54%
2013-09-26 0 92.90 92.85 93.05 92.30 93.20 752,037 69,767,388 92.771 47.47 47.44 47.55 47.16 47.62 1,471,803 47.403 0.05%
2013-09-25 0 92.85 92.55 92.75 92.15 93.55 933,887 86,485,686 92.608 47.44 47.29 47.39 47.09 47.80 1,827,700 47.319 -0.21%
2013-09-24 0 93.05 92.85 93.05 92.10 93.30 1,200,487 111,324,749 92.733 47.55 47.44 47.55 47.06 47.67 2,349,460 47.383 0.32%
2013-09-23 0 92.75 92.70 92.85 92.65 93.60 1,216,974 113,377,862 93.164 47.39 47.37 47.44 47.34 47.83 2,381,727 47.603 -0.22%
2013-09-19 0 92.95 92.85 93.00 92.50 93.55 2,267,782 211,297,654 93.174 47.49 47.44 47.52 47.26 47.80 4,438,251 47.608 1.09%
2013-09-18 0 91.95 91.95 92.10 91.65 92.85 1,339,539 123,492,848 92.191 46.98 46.98 47.06 46.83 47.44 2,621,597 47.106 0.16%
2013-09-17 0 91.80 91.75 91.80 91.55 92.55 1,153,758 106,159,272 92.012 46.91 46.88 46.91 46.78 47.29 2,258,007 47.015 -0.60%
2013-09-16 0 92.35 92.20 92.40 91.65 93.00 1,083,115 99,986,451 92.314 47.19 47.11 47.21 46.83 47.52 2,119,753 47.169 0.27%
2013-09-13 0 92.10 92.00 92.10 91.45 92.50 1,499,296 137,914,065 91.986 47.06 47.01 47.06 46.73 47.26 2,934,256 47.001 0.27%
2013-09-12 0 91.85 91.90 92.05 91.10 92.45 1,712,348 157,461,683 91.957 46.93 46.96 47.03 46.55 47.24 3,351,218 46.986 0.82%
2013-09-11 0 91.10 90.85 90.90 90.75 92.65 2,000,145 182,935,656 91.461 46.55 46.42 46.45 46.37 47.34 3,914,462 46.733 -0.22%
2013-09-10 0 92.30 92.25 92.30 92.20 93.00 1,106,226 102,179,627 92.368 46.65 46.63 46.65 46.60 47.00 2,188,696 46.685 0.27%
2013-09-09 0 92.05 92.05 92.10 91.95 93.30 1,681,394 155,301,605 92.365 46.52 46.52 46.55 46.47 47.16 3,326,680 46.684 0.05%
2013-09-06 0 92.00 92.05 92.45 91.55 92.90 2,986,993 275,445,787 92.215 46.50 46.52 46.73 46.27 46.95 5,909,840 46.608 -0.27%
2013-09-05 0 92.25 92.20 92.25 91.90 92.75 1,853,532 171,238,178 92.385 46.63 46.60 46.63 46.45 46.88 3,667,259 46.694 0.71%
2013-09-04 0 91.60 91.50 91.60 91.30 92.45 957,339 87,880,091 91.796 46.30 46.25 46.30 46.15 46.73 1,894,119 46.396 -0.27%
2013-09-03 0 91.85 91.80 91.85 91.80 92.55 963,549 88,809,912 92.170 46.42 46.40 46.42 46.40 46.78 1,906,406 46.585 0.33%
2013-09-02 0 91.55 91.45 91.55 89.70 91.60 2,278,488 207,706,220 91.160 46.27 46.22 46.27 45.34 46.30 4,508,045 46.075 2.98%
2013-08-30 0 88.90 88.85 89.05 88.65 89.85 1,471,491 131,236,516 89.186 44.93 44.91 45.01 44.81 45.41 2,911,382 45.077 0.23%
2013-08-29 0 88.70 88.80 89.00 88.40 89.40 679,548 60,347,059 88.805 44.83 44.88 44.98 44.68 45.19 1,344,503 44.884 0.34%
2013-08-28 0 88.40 88.35 88.40 88.30 90.00 1,788,500 158,516,425 88.631 44.68 44.65 44.68 44.63 45.49 3,538,592 44.796 -1.56%
2013-08-27 0 89.80 89.75 89.85 89.25 90.95 1,032,579 92,997,010 90.063 45.39 45.36 45.41 45.11 45.97 2,042,983 45.520 -0.55%
2013-08-26 0 90.30 90.25 90.30 89.85 91.00 831,753 75,303,333 90.536 45.64 45.61 45.64 45.41 45.99 1,645,644 45.759 0.78%
2013-08-23 0 89.60 89.55 89.95 89.00 90.60 1,119,219 100,489,130 89.785 45.29 45.26 45.46 44.98 45.79 2,214,403 45.380 0.34%
2013-08-22 0 89.30 89.30 89.35 88.75 89.90 1,171,784 104,506,280 89.186 45.13 45.13 45.16 44.86 45.44 2,318,404 45.077 -0.06%
2013-08-21 0 89.35 89.30 89.40 88.80 91.00 1,778,109 158,830,179 89.325 45.16 45.13 45.19 44.88 45.99 3,518,033 45.147 -1.33%
2013-08-20 0 90.55 90.50 90.60 90.15 92.70 1,786,835 162,761,679 91.089 45.77 45.74 45.79 45.56 46.85 3,535,297 46.039 -1.68%
2013-08-19 0 92.10 92.00 92.05 91.55 92.55 1,358,542 125,108,728 92.090 46.55 46.50 46.52 46.27 46.78 2,687,909 46.545 -0.97%
2013-08-16 0 93.00 93.00 93.20 92.60 93.70 1,145,593 106,719,430 93.156 47.00 47.00 47.11 46.80 47.36 2,266,584 47.084 -0.27%
2013-08-15 0 93.25 93.35 93.40 92.85 93.85 1,184,821 110,420,585 93.196 47.13 47.18 47.21 46.93 47.43 2,344,198 47.104 -0.11%
2013-08-13 0 93.35 93.25 93.40 92.80 93.65 1,415,143 131,783,292 93.124 47.18 47.13 47.21 46.90 47.33 2,799,896 47.067 0.43%
2013-08-12 0 92.95 92.85 92.95 91.80 93.20 1,772,116 164,272,509 92.699 46.98 46.93 46.98 46.40 47.11 3,506,176 46.852 0.92%
2013-08-09 0 92.10 92.05 92.35 91.80 92.80 480,200 44,221,381 92.090 46.55 46.52 46.68 46.40 46.90 950,088 46.545 -0.11%
2013-08-08 0 92.20 92.20 92.30 91.70 93.00 691,330 63,701,295 92.143 46.60 46.60 46.65 46.35 47.00 1,367,814 46.572 -0.22%
2013-08-07 0 92.40 92.25 92.40 91.80 93.05 1,269,346 117,248,325 92.369 46.70 46.63 46.70 46.40 47.03 2,511,433 46.686 -0.11%
2013-08-06 0 92.50 92.45 92.60 92.25 93.70 851,909 78,988,066 92.719 46.75 46.73 46.80 46.63 47.36 1,685,523 46.863 -0.22%
2013-08-05 0 92.70 92.70 92.90 92.55 93.75 616,454 57,435,118 93.170 46.85 46.85 46.95 46.78 47.38 1,219,670 47.091 0.00%
2013-08-02 0 92.70 92.65 92.70 92.60 94.40 1,273,714 118,901,276 93.350 46.85 46.83 46.85 46.80 47.71 2,520,075 47.182 0.22%
2013-08-01 0 92.50 92.40 92.50 91.65 92.90 1,787,822 164,849,352 92.207 46.75 46.70 46.75 46.32 46.95 3,537,250 46.604 1.09%
2013-07-31 0 91.50 91.45 91.50 91.45 93.10 2,121,404 195,363,924 92.092 46.25 46.22 46.25 46.22 47.06 4,197,251 46.546 -0.65%
2013-07-30 0 92.10 92.05 92.20 92.05 93.30 2,827,675 260,900,382 92.267 46.55 46.52 46.60 46.52 47.16 5,594,625 46.634 -0.49%
2013-07-29 0 92.55 92.50 92.55 92.50 93.55 1,447,306 134,693,884 93.065 46.78 46.75 46.78 46.75 47.28 2,863,531 47.038 -1.07%
2013-07-26 0 93.55 93.50 93.60 93.50 94.90 1,311,005 123,081,957 93.884 47.28 47.26 47.31 47.26 47.97 2,593,856 47.451 -0.32%
2013-07-25 0 93.85 93.75 94.00 93.00 94.90 1,294,683 122,034,644 94.258 47.43 47.38 47.51 47.00 47.97 2,561,563 47.641 0.70%
2013-07-24 0 93.20 93.20 93.40 93.05 94.65 1,268,740 119,087,956 93.863 47.11 47.11 47.21 47.03 47.84 2,510,234 47.441 -0.96%
2013-07-23 0 94.10 93.95 94.10 92.10 94.50 1,609,965 151,203,896 93.918 47.56 47.48 47.56 46.55 47.76 3,185,356 47.468 1.07%
2013-07-22 0 93.10 92.70 93.25 91.80 93.20 1,374,226 127,325,664 92.653 47.06 46.85 47.13 46.40 47.11 2,718,940 46.829 0.65%
2013-07-19 0 92.50 92.30 92.55 91.70 93.45 1,203,139 111,327,313 92.531 46.75 46.65 46.78 46.35 47.23 2,380,440 46.768 -0.38%
2013-07-18 0 92.85 92.70 92.95 92.40 93.70 1,420,064 131,979,501 92.939 46.93 46.85 46.98 46.70 47.36 2,809,632 46.974 -0.91%
2013-07-17 0 93.70 93.55 93.70 92.80 94.40 1,121,624 104,886,861 93.513 47.36 47.28 47.36 46.90 47.71 2,219,161 47.264 -0.21%
2013-07-16 0 93.90 93.70 93.95 92.70 94.35 1,119,267 104,444,439 93.315 47.46 47.36 47.48 46.85 47.69 2,214,498 47.164 -0.58%
2013-07-15 0 94.45 94.35 94.80 93.05 95.60 1,032,388 97,421,297 94.365 47.74 47.69 47.91 47.03 48.32 2,042,605 47.695 -0.37%
2013-07-12 0 94.80 94.75 94.85 94.65 96.80 1,321,724 126,796,092 95.932 47.91 47.89 47.94 47.84 48.93 2,615,064 48.487 -0.99%
2013-07-11 0 95.75 95.65 95.75 94.60 96.20 1,481,933 141,288,571 95.341 48.39 48.34 48.39 47.81 48.62 2,932,041 48.188 1.86%
2013-07-10 0 94.00 93.80 94.10 92.30 95.00 1,532,200 143,399,075 93.590 47.51 47.41 47.56 46.65 48.02 3,031,496 47.303 0.80%
2013-07-09 0 93.25 93.25 93.35 91.25 93.85 1,088,351 101,180,661 92.967 47.13 47.13 47.18 46.12 47.43 2,153,330 46.988 1.75%
2013-07-08 0 91.65 91.60 91.90 90.15 94.00 2,205,547 201,126,884 91.191 46.32 46.30 46.45 45.56 47.51 4,363,730 46.091 -2.96%
2013-07-05 0 94.45 94.25 94.45 92.60 94.70 923,553 86,974,270 94.174 47.74 47.64 47.74 46.80 47.86 1,827,273 47.598 2.00%
2013-07-04 0 92.60 92.55 92.60 92.10 93.50 567,010 52,462,202 92.524 46.80 46.78 46.80 46.55 47.26 1,121,843 46.764 1.15%
2013-07-03 0 91.55 91.60 91.75 91.25 93.55 1,393,206 128,227,946 92.038 46.27 46.30 46.37 46.12 47.28 2,756,493 46.519 -1.98%
2013-07-02 0 93.40 93.25 93.65 93.10 94.40 1,465,334 137,402,044 93.768 47.21 47.13 47.33 47.06 47.71 2,899,200 47.393 -0.53%
2013-06-28 0 93.90 93.60 94.00 92.35 95.00 1,619,509 152,126,132 93.933 47.46 47.31 47.51 46.68 48.02 3,204,239 47.477 0.05%
2013-06-27 0 93.85 93.60 93.65 92.05 94.30 1,078,774 101,165,898 93.779 47.43 47.31 47.33 46.52 47.66 2,134,381 47.398 1.57%
2013-06-26 0 92.40 92.30 92.40 89.95 92.90 1,752,985 160,668,680 91.654 46.70 46.65 46.70 45.46 46.95 3,468,324 46.325 1.48%
2013-06-25 0 91.05 90.95 91.40 88.45 92.90 1,972,794 178,391,470 90.426 46.02 45.97 46.20 44.71 46.95 3,903,222 45.704 0.77%
2013-06-24 0 90.35 90.10 90.45 89.30 92.00 1,621,509 146,754,646 90.505 45.67 45.54 45.72 45.13 46.50 3,208,196 45.744 -0.77%
2013-06-21 0 91.05 90.75 91.35 88.15 91.85 2,862,249 259,073,443 90.514 46.02 45.87 46.17 44.55 46.42 5,663,031 45.748 -1.14%
2013-06-20 0 92.10 92.00 92.15 92.00 94.00 2,702,714 250,561,122 92.707 46.55 46.50 46.58 46.50 47.51 5,347,387 46.857 -2.64%
2013-06-19 0 94.60 94.60 94.85 94.50 96.00 1,644,144 156,096,933 94.941 47.81 47.81 47.94 47.76 48.52 3,252,980 47.986 -0.89%
2013-06-18 0 95.45 95.40 95.45 94.00 95.50 2,199,076 208,658,947 94.885 48.24 48.22 48.24 47.51 48.27 4,350,927 47.957 1.11%
2013-06-17 0 94.40 94.25 94.35 90.05 94.60 1,876,265 175,825,513 93.710 47.71 47.64 47.69 45.51 47.81 3,712,237 47.364 4.19%
2013-06-14 0 90.60 90.40 90.55 88.80 91.55 2,276,917 206,191,622 90.557 45.79 45.69 45.77 44.88 46.27 4,504,937 45.770 0.95%
2013-06-13 0 89.75 89.70 89.75 87.50 90.00 2,629,218 234,725,708 89.276 45.36 45.34 45.36 44.22 45.49 5,201,973 45.122 -1.75%
2013-06-11 0 91.35 91.20 91.50 91.05 94.00 1,778,854 163,869,643 92.121 46.17 46.09 46.25 46.02 47.51 3,519,507 46.560 -0.87%
2013-06-10 0 92.15 92.05 92.20 91.00 93.30 1,704,358 156,767,465 91.980 46.58 46.52 46.60 45.99 47.16 3,372,115 46.489 0.55%
2013-06-07 0 91.65 91.55 91.65 91.05 92.70 1,915,684 175,935,644 91.840 46.32 46.27 46.32 46.02 46.85 3,790,228 46.418 -0.92%
2013-06-06 0 92.50 92.45 92.50 92.05 94.45 1,759,119 163,209,153 92.779 46.75 46.73 46.75 46.52 47.74 3,480,461 46.893 -1.44%
2013-06-05 0 93.85 93.70 93.95 92.90 95.85 3,766,674 354,240,561 94.046 47.43 47.36 47.48 46.95 48.45 7,452,458 47.533 -2.65%
2013-06-04 0 96.40 96.35 96.45 95.70 97.20 1,320,296 127,226,668 96.362 48.72 48.70 48.75 48.37 49.13 2,612,238 48.704 -0.67%
2013-06-03 0 97.05 96.85 97.10 96.05 99.90 1,646,409 161,817,747 98.285 49.05 48.95 49.08 48.55 50.49 3,257,461 49.676 -1.67%
2013-05-31 0 98.70 97.95 98.70 96.60 99.05 3,401,334 332,526,521 97.764 49.89 49.51 49.89 48.82 50.06 6,729,624 49.412 1.18%
2013-05-30 0 97.55 97.50 97.55 97.40 99.95 2,212,392 217,063,178 98.112 49.30 49.28 49.30 49.23 50.52 4,377,273 49.589 -1.46%
2013-05-29 0 99.00 98.95 99.00 98.95 101.8 2,596,604 259,724,793 100.02 50.04 50.01 50.04 50.01 51.45 5,137,446 50.555 -2.94%
2013-05-28 0 102.0 102.0 102.2 99.65 102.4 681,760 69,340,463 101.71 51.55 51.55 51.65 50.37 51.76 1,348,879 51.406 1.69%
2013-05-27 0 100.3 100.3 100.4 99.80 101.6 1,149,296 115,514,817 100.51 50.69 50.69 50.74 50.44 51.35 2,273,911 50.800 -0.99%
2013-05-24 0 101.3 101.2 101.3 99.80 102.4 842,063 84,992,133 100.93 51.20 51.15 51.20 50.44 51.76 1,666,043 51.014 0.10%
2013-05-23 0 101.2 100.8 101.2 100.7 103.8 1,749,773 178,568,512 102.05 51.15 50.95 51.15 50.90 52.46 3,461,969 51.580 -1.75%
2013-05-22 0 103.0 102.9 103.2 101.8 103.4 1,216,283 125,511,909 103.19 52.06 52.01 52.16 51.45 52.26 2,406,446 52.157 0.68%
2013-05-21 0 102.3 102.3 102.4 101.3 102.5 1,320,989 134,983,682 102.18 51.71 51.71 51.76 51.20 51.81 2,613,610 51.646 0.59%
2013-05-20 0 101.7 101.5 101.7 101.0 101.8 1,068,122 108,431,856 101.52 51.40 51.30 51.40 51.05 51.45 2,113,306 51.309 1.40%
2013-05-16 0 100.3 100.2 100.4 99.10 101.0 731,217 73,257,758 100.19 50.69 50.64 50.74 50.09 51.05 1,446,731 50.637 0.40%
2013-05-15 0 99.90 99.90 100.0 99.80 101.8 715,202 71,684,731 100.23 50.49 50.49 50.54 50.44 51.45 1,415,045 50.659 -0.79%
2013-05-14 0 100.7 100.6 100.7 100.1 101.8 781,820 78,754,104 100.73 50.90 50.85 50.90 50.59 51.45 1,546,850 50.913 0.20%
2013-05-13 0 100.5 100.3 100.5 100.0 101.2 846,170 85,185,173 100.67 50.80 50.69 50.80 50.54 51.15 1,674,168 50.882 -0.50%
2013-05-10 0 101.0 100.9 101.0 100.0 101.2 1,682,583 169,452,646 100.71 51.05 51.00 51.05 50.54 51.15 3,329,032 50.901 1.10%
2013-05-09 0 99.90 99.75 99.95 99.20 100.8 1,656,526 165,553,168 99.940 50.49 50.42 50.52 50.14 50.95 3,277,478 50.512 0.20%
2013-05-08 0 99.70 99.50 99.70 98.85 99.95 951,796 94,866,534 99.671 50.39 50.29 50.39 49.96 50.52 1,883,152 50.376 1.06%
2013-05-07 0 98.65 98.65 98.90 98.45 99.80 1,433,037 142,300,302 99.300 49.86 49.86 49.99 49.76 50.44 2,835,299 50.189 0.10%
2013-05-06 0 98.55 98.55 98.75 98.20 99.40 695,062 68,642,507 98.757 49.81 49.81 49.91 49.63 50.24 1,375,197 49.915 -0.25%
2013-05-03 0 98.80 98.65 98.85 98.30 99.50 979,548 97,015,096 99.041 49.94 49.86 49.96 49.68 50.29 1,938,060 50.058 0.66%
2013-05-02 0 98.15 98.15 98.20 97.35 99.00 1,258,935 123,591,759 98.172 49.61 49.61 49.63 49.20 50.04 2,490,834 49.619 -0.51%
2013-04-30 0 98.65 98.35 98.65 97.75 99.35 1,366,811 134,611,248 98.486 49.86 49.71 49.86 49.41 50.21 2,704,270 49.777 0.00%
2013-04-29 0 98.65 98.60 98.70 98.30 98.80 807,800 79,671,303 98.628 49.86 49.84 49.89 49.68 49.94 1,598,252 49.849 0.25%
2013-04-26 0 98.40 98.25 98.40 97.75 98.55 1,099,757 108,188,243 98.375 49.73 49.66 49.73 49.41 49.81 2,175,897 49.721 1.03%
2013-04-25 0 97.40 97.35 97.50 96.85 98.10 1,316,100 128,551,590 97.676 49.23 49.20 49.28 48.95 49.58 2,603,937 49.368 0.31%
2013-04-24 0 97.10 97.10 97.30 96.55 97.50 1,388,281 134,746,388 97.060 49.08 49.08 49.18 48.80 49.28 2,746,748 49.057 1.20%
2013-04-23 0 95.95 95.60 95.85 95.60 96.80 884,273 85,052,743 96.184 48.50 48.32 48.45 48.32 48.93 1,749,556 48.614 -0.52%
2013-04-22 0 96.45 96.45 96.55 96.00 96.80 1,257,607 121,309,313 96.460 48.75 48.75 48.80 48.52 48.93 2,488,207 48.754 0.47%
2013-04-19 0 96.00 95.85 96.05 94.35 96.10 1,439,024 137,332,775 95.435 48.52 48.45 48.55 47.69 48.57 2,847,145 48.235 1.16%
2013-04-18 0 94.90 94.70 94.90 93.65 95.20 1,598,426 151,391,826 94.713 47.97 47.86 47.97 47.33 48.12 3,162,526 47.871 1.33%
2013-04-17 0 93.65 93.65 93.95 93.60 94.35 1,283,282 120,682,222 94.042 47.33 47.33 47.48 47.31 47.69 2,539,005 47.531 -0.37%
2013-04-16 0 94.00 93.80 94.15 92.20 94.45 1,118,548 104,793,006 93.687 47.51 47.41 47.59 46.60 47.74 2,213,075 47.352 -0.53%
2013-04-15 0 94.50 94.50 94.55 93.75 95.05 817,365 77,119,588 94.351 47.76 47.76 47.79 47.38 48.04 1,617,177 47.688 -0.11%
2013-04-12 0 94.60 94.60 94.90 94.50 95.15 1,481,340 140,444,499 94.809 47.81 47.81 47.97 47.76 48.09 2,930,868 47.919 0.69%
2013-04-11 0 93.95 93.85 94.10 93.75 94.60 2,152,123 202,399,305 94.046 47.48 47.43 47.56 47.38 47.81 4,258,029 47.534 -0.05%
2013-04-10 0 94.00 93.95 94.00 93.85 95.30 3,231,551 304,700,317 94.289 47.51 47.48 47.51 47.43 48.17 6,393,704 47.656 -1.47%
2013-04-09 0 97.90 97.90 98.15 96.80 98.50 1,882,381 184,696,128 98.118 48.22 48.22 48.34 47.68 48.51 3,821,936 48.325 0.82%
2013-04-08 0 97.10 96.95 97.10 96.30 97.50 1,637,852 158,445,297 96.740 47.82 47.75 47.82 47.43 48.02 3,325,450 47.646 0.10%
2013-04-05 0 97.00 96.95 97.00 96.65 98.50 3,517,159 342,418,693 97.357 47.77 47.75 47.77 47.60 48.51 7,141,145 47.950 -1.37%
2013-04-03 0 98.35 98.40 98.50 98.15 99.05 1,126,334 110,909,738 98.470 48.44 48.46 48.51 48.34 48.78 2,286,878 48.498 -0.86%
2013-04-02 0 99.20 99.05 99.20 98.20 99.55 1,075,042 106,373,003 98.948 48.86 48.78 48.86 48.37 49.03 2,182,736 48.734 0.25%
2013-03-28 0 98.95 98.90 99.05 98.00 99.10 1,601,404 157,828,003 98.556 48.73 48.71 48.78 48.27 48.81 3,251,447 48.541 0.66%
2013-03-27 0 98.30 98.20 98.40 97.30 98.60 1,269,000 124,761,768 98.315 48.41 48.37 48.46 47.92 48.56 2,576,543 48.422 1.13%
2013-03-26 0 97.20 97.20 97.40 96.80 98.30 1,493,147 145,138,838 97.203 47.87 47.87 47.97 47.68 48.41 3,031,645 47.875 -0.97%
2013-03-25 0 98.15 97.95 98.20 97.30 98.55 983,423 96,438,276 98.064 48.34 48.24 48.37 47.92 48.54 1,996,716 48.298 0.77%
2013-03-22 0 97.40 97.35 97.40 95.90 97.55 1,634,502 158,778,990 97.142 47.97 47.95 47.97 47.23 48.05 3,318,649 47.844 0.72%
2013-03-21 0 96.70 96.40 96.70 96.05 97.25 1,857,865 179,592,483 96.666 47.63 47.48 47.63 47.31 47.90 3,772,159 47.610 -0.10%
2013-03-20 0 96.80 96.70 96.80 95.95 97.50 2,212,021 213,658,629 96.590 47.68 47.63 47.68 47.26 48.02 4,491,228 47.572 0.47%
2013-03-19 0 96.35 96.25 96.35 96.10 97.75 2,594,289 250,374,831 96.510 47.45 47.41 47.45 47.33 48.14 5,267,374 47.533 -1.58%
2013-03-18 0 97.90 97.65 97.75 95.30 98.00 2,680,258 259,930,255 96.980 48.22 48.09 48.14 46.94 48.27 5,441,923 47.764 0.93%
2013-03-15 0 97.00 96.75 96.85 96.75 100.2 4,182,857 409,658,195 97.937 47.77 47.65 47.70 47.65 49.35 8,492,760 48.236 -2.17%
2013-03-14 0 99.15 99.10 99.30 98.50 100.5 2,099,427 208,389,046 99.260 48.83 48.81 48.91 48.51 49.50 4,262,620 48.888 -1.15%
2013-03-13 0 100.3 101.7 102.5 99.00 102.9 1,932,422 194,766,202 100.79 49.40 50.09 50.48 48.76 50.68 3,923,537 49.640 -1.08%
2013-03-12 0 101.4 101.4 101.7 100.5 102.8 756,042 76,993,522 101.84 49.94 49.94 50.09 49.50 50.63 1,535,047 50.157 -0.29%
2013-03-11 0 101.7 101.8 102.0 101.6 102.9 1,029,145 105,290,607 102.31 50.09 50.14 50.24 50.04 50.68 2,089,548 50.389 -0.49%
2013-03-08 0 102.2 101.8 102.4 100.1 103.4 2,586,490 263,852,917 102.01 50.34 50.14 50.43 49.30 50.93 5,251,539 50.243 1.49%
2013-03-07 0 100.7 100.1 100.7 97.25 100.7 2,078,746 207,665,630 99.899 49.60 49.30 49.60 47.90 49.60 4,220,630 49.203 2.91%
2013-03-06 0 97.85 97.85 98.00 97.30 98.95 900,036 88,360,413 98.174 48.19 48.19 48.27 47.92 48.73 1,827,409 48.353 0.31%
2013-03-05 0 97.55 97.50 97.60 97.45 98.60 1,154,287 112,949,758 97.852 48.05 48.02 48.07 48.00 48.56 2,343,633 48.194 -0.81%
2013-03-04 0 98.35 98.25 98.45 97.60 100.4 1,453,238 143,275,389 98.590 48.44 48.39 48.49 48.07 49.45 2,950,615 48.558 -1.40%
2013-03-01 0 99.75 99.70 99.80 99.60 100.5 1,147,889 114,845,607 100.05 49.13 49.10 49.15 49.06 49.50 2,330,643 49.276 -0.35%
2013-02-28 0 100.1 100.4 100.5 98.50 100.4 2,094,543 208,764,019 99.670 49.30 49.45 49.50 48.51 49.45 4,252,704 49.090 1.42%
2013-02-27 0 98.70 98.55 98.80 98.05 99.50 1,231,775 121,635,826 98.748 48.61 48.54 48.66 48.29 49.01 2,500,963 48.636 0.05%
2013-02-26 0 98.65 98.60 98.70 98.55 100.0 899,499 89,265,074 99.239 48.59 48.56 48.61 48.54 49.25 1,826,318 48.877 -1.94%
2013-02-25 0 100.6 100.3 100.5 98.40 100.7 1,414,222 141,677,909 100.18 49.55 49.40 49.50 48.46 49.60 2,871,398 49.341 1.21%
2013-02-22 0 99.40 99.15 99.60 98.75 100.3 822,912 81,659,366 99.232 48.96 48.83 49.06 48.64 49.40 1,670,818 48.874 -0.35%
2013-02-21 0 99.75 99.50 99.85 99.00 100.1 1,407,001 140,054,840 99.541 49.13 49.01 49.18 48.76 49.30 2,856,737 49.026 -0.94%
2013-02-20 0 100.7 100.4 100.5 100.2 100.8 757,661 76,173,599 100.54 49.60 49.45 49.50 49.35 49.65 1,538,334 49.517 0.40%
2013-02-19 0 100.3 100.1 100.3 100.1 100.9 772,169 77,650,912 100.56 49.40 49.30 49.40 49.30 49.70 1,567,791 49.529 0.10%
2013-02-18 0 100.2 99.95 100.2 99.70 101.0 388,820 38,923,127 100.11 49.35 49.23 49.35 49.10 49.74 789,450 49.304 0.10%
2013-02-15 0 100.1 99.90 100.1 99.50 100.7 685,174 68,404,880 99.836 49.30 49.20 49.30 49.01 49.60 1,391,159 49.171 -0.30%
2013-02-14 0 100.4 100.4 100.6 99.15 100.7 1,088,329 108,885,329 100.05 49.45 49.45 49.55 48.83 49.60 2,209,714 49.276 -0.50%
2013-02-08 0 100.9 100.9 101.0 100.6 101.1 705,000 71,163,074 100.94 49.70 49.70 49.74 49.55 49.79 1,431,413 49.715 0.10%
2013-02-07 0 100.8 100.6 100.9 99.70 101.1 1,665,123 167,813,146 100.78 49.65 49.55 49.70 49.10 49.79 3,380,821 49.637 0.90%
2013-02-06 0 99.90 99.60 99.95 98.70 100.8 1,485,198 148,049,394 99.683 49.20 49.06 49.23 48.61 49.65 3,015,506 49.096 1.52%
2013-02-05 0 98.40 98.35 98.50 98.00 100.2 1,290,926 128,087,920 99.222 48.46 48.44 48.51 48.27 49.35 2,621,061 48.869 -1.50%
2013-02-04 0 99.90 99.85 100.1 99.50 101.3 1,543,503 154,867,698 100.34 49.20 49.18 49.30 49.01 49.89 3,133,887 49.417 -0.05%
2013-02-01 0 99.95 99.90 99.95 99.25 100.0 1,476,872 147,318,723 99.751 49.23 49.20 49.23 48.88 49.25 2,998,601 49.129 0.40%
2013-01-31 0 99.55 99.40 99.65 99.20 100.0 1,732,712 172,785,745 99.720 49.03 48.96 49.08 48.86 49.25 3,518,052 49.114 -0.15%
2013-01-30 0 99.70 99.40 100.0 99.00 100.0 2,495,296 248,573,554 99.617 49.10 48.96 49.25 48.76 49.25 5,066,382 49.063 0.86%
2013-01-29 0 98.85 98.65 98.95 98.45 99.25 1,908,586 188,854,177 98.950 48.69 48.59 48.73 48.49 48.88 3,875,141 48.735 0.05%
2013-01-28 0 98.80 98.65 98.90 98.50 99.45 1,352,413 133,991,923 99.076 48.66 48.59 48.71 48.51 48.98 2,745,903 48.797 0.30%
2013-01-25 0 98.50 98.25 98.50 97.90 98.85 1,462,468 144,160,527 98.573 48.51 48.39 48.51 48.22 48.69 2,969,356 48.549 0.66%
2013-01-24 0 97.85 97.65 97.90 97.65 98.60 1,088,076 106,730,223 98.091 48.19 48.09 48.22 48.09 48.56 2,209,200 48.312 0.36%
2013-01-23 0 97.50 97.50 97.55 97.20 98.75 1,909,905 187,092,497 97.959 48.02 48.02 48.05 47.87 48.64 3,877,820 48.247 -1.52%
2013-01-22 0 99.00 98.80 99.10 98.20 99.25 732,938 72,347,510 98.709 48.76 48.66 48.81 48.37 48.88 1,488,138 48.616 -0.15%
2013-01-21 0 99.15 99.15 99.20 98.00 99.35 616,202 61,005,767 99.003 48.83 48.83 48.86 48.27 48.93 1,251,120 48.761 0.41%
2013-01-18 0 98.75 98.55 98.75 98.15 99.30 1,069,148 105,553,324 98.727 48.64 48.54 48.64 48.34 48.91 2,170,769 48.625 0.51%
2013-01-17 0 98.25 98.15 98.50 98.15 99.75 1,517,009 150,018,826 98.891 48.39 48.34 48.51 48.34 49.13 3,080,094 48.706 -0.30%
2013-01-16 0 98.55 98.30 98.65 97.25 98.65 1,377,561 135,021,732 98.015 48.54 48.41 48.59 47.90 48.59 2,796,963 48.274 0.46%
2013-01-15 0 98.10 97.95 98.20 97.40 98.40 851,923 83,446,806 97.951 48.32 48.24 48.37 47.97 48.46 1,729,721 48.243 0.26%
2013-01-14 0 97.85 97.80 98.05 96.00 98.55 475,732 46,530,381 97.808 48.19 48.17 48.29 47.28 48.54 965,913 48.172 -0.15%
2013-01-11 0 98.00 97.95 98.15 97.95 98.85 1,141,379 112,284,513 98.376 48.27 48.24 48.34 48.24 48.69 2,317,425 48.452 -0.10%
2013-01-10 0 98.10 97.95 98.00 96.75 98.95 1,566,238 154,077,482 98.374 48.32 48.24 48.27 47.65 48.73 3,180,047 48.451 0.36%
2013-01-09 0 97.75 97.50 98.00 96.00 98.00 1,532,557 149,206,094 97.358 48.14 48.02 48.27 47.28 48.27 3,111,662 47.951 1.51%
2013-01-08 0 96.30 96.20 96.40 95.50 96.55 1,481,184 142,601,082 96.275 47.43 47.38 47.48 47.04 47.55 3,007,356 47.417 -0.93%
2013-01-07 0 97.20 97.10 97.40 97.00 97.75 1,111,716 108,108,715 97.245 47.87 47.82 47.97 47.77 48.14 2,257,198 47.895 -0.36%
2013-01-04 0 97.55 97.45 97.55 96.00 97.55 1,479,393 144,014,244 97.347 48.05 48.00 48.05 47.28 48.05 3,003,720 47.945 0.41%
2013-01-03 0 97.15 97.00 97.25 96.50 97.50 985,496 95,752,597 97.162 47.85 47.77 47.90 47.53 48.02 2,000,924 47.854 -0.26%
2013-01-02 0 97.40 97.15 97.25 96.00 97.60 1,795,546 174,322,084 97.086 47.97 47.85 47.90 47.28 48.07 3,645,628 47.817 1.62%
2012-12-31 0 95.85 95.80 95.85 95.50 96.00 560,974 53,729,140 95.778 47.21 47.18 47.21 47.04 47.28 1,138,986 47.173 0.16%
2012-12-28 0 95.70 95.60 95.75 95.00 95.90 1,103,510 105,495,980 95.600 47.13 47.08 47.16 46.79 47.23 2,240,537 47.085 0.58%
2012-12-27 0 95.15 94.90 95.15 94.25 95.25 812,500 77,118,612 94.915 46.86 46.74 46.86 46.42 46.91 1,649,678 46.748 0.69%
2012-12-24 0 94.50 94.40 94.50 93.65 94.75 247,398 23,369,031 94.459 46.54 46.49 46.54 46.12 46.67 502,310 46.523 0.59%
2012-12-21 0 93.95 94.20 94.25 93.50 94.75 1,006,953 94,745,887 94.092 46.27 46.40 46.42 46.05 46.67 2,044,490 46.342 0.16%
2012-12-20 0 93.80 93.70 93.90 93.60 94.40 1,329,319 125,112,221 94.118 46.20 46.15 46.25 46.10 46.49 2,699,013 46.355 0.11%
2012-12-19 0 93.70 93.60 93.90 93.60 94.45 2,200,652 206,982,879 94.055 46.15 46.10 46.25 46.10 46.52 4,468,144 46.324 0.54%
2012-12-18 0 93.20 93.15 93.35 93.15 94.10 1,256,425 117,361,618 93.409 45.90 45.88 45.98 45.88 46.35 2,551,011 46.006 -0.37%
2012-12-17 0 93.55 93.55 93.60 93.50 94.25 1,602,759 150,290,120 93.770 46.08 46.08 46.10 46.05 46.42 3,254,199 46.183 -0.48%
2012-12-14 0 94.00 93.80 94.05 93.70 94.35 1,360,451 127,896,326 94.010 46.30 46.20 46.32 46.15 46.47 2,762,223 46.302 0.16%
2012-12-13 0 93.85 93.85 94.05 93.80 94.60 1,236,719 116,341,185 94.072 46.22 46.22 46.32 46.20 46.59 2,511,001 46.333 -0.48%
2012-12-12 0 94.30 94.30 94.35 93.75 95.00 2,185,744 206,181,758 94.330 46.44 46.44 46.47 46.17 46.79 4,437,876 46.460 -0.58%
2012-12-11 0 94.85 94.55 95.00 94.55 95.65 1,667,202 158,265,075 94.929 46.72 46.57 46.79 46.57 47.11 3,385,042 46.754 -0.47%
2012-12-10 0 95.30 95.20 95.40 95.00 96.50 1,416,529 135,123,011 95.390 46.94 46.89 46.99 46.79 47.53 2,876,082 46.982 -0.57%
2012-12-07 0 95.85 95.70 96.10 95.65 96.45 699,408 67,103,225 95.943 47.21 47.13 47.33 47.11 47.50 1,420,059 47.254 -0.26%
2012-12-06 0 96.10 95.90 96.00 95.75 97.15 757,071 73,088,241 96.541 47.33 47.23 47.28 47.16 47.85 1,537,137 47.548 -0.67%
2012-12-05 0 96.75 96.55 96.75 95.10 97.25 1,188,334 114,602,906 96.440 47.65 47.55 47.65 46.84 47.90 2,412,761 47.499 1.74%
2012-12-04 0 95.10 94.95 95.20 94.15 95.85 1,660,661 158,239,581 95.287 46.84 46.76 46.89 46.37 47.21 3,371,761 46.931 -0.21%
2012-12-03 0 95.30 95.00 95.45 94.40 96.20 1,275,370 121,849,816 95.541 46.94 46.79 47.01 46.49 47.38 2,589,477 47.056 0.32%
2012-11-30 0 95.00 94.80 95.15 94.60 96.10 2,129,832 203,475,819 95.536 46.79 46.69 46.86 46.59 47.33 4,324,353 47.053 -0.26%
2012-11-29 0 95.25 95.25 95.50 95.00 96.20 1,420,941 135,806,778 95.575 46.91 46.91 47.04 46.79 47.38 2,885,040 47.073 0.11%
2012-11-28 0 95.15 95.15 95.20 94.30 95.80 1,030,555 98,290,788 95.377 46.86 46.86 46.89 46.44 47.18 2,092,411 46.975 0.00%
2012-11-27 0 95.15 95.15 95.40 95.10 95.90 1,021,087 97,663,059 95.646 46.86 46.86 46.99 46.84 47.23 2,073,187 47.108 -0.37%
2012-11-26 0 95.50 95.35 95.60 94.30 95.95 1,059,013 101,106,638 95.473 47.04 46.96 47.08 46.44 47.26 2,150,191 47.022 0.26%
2012-11-23 0 95.25 95.20 95.30 93.85 95.40 994,498 94,376,135 94.898 46.91 46.89 46.94 46.22 46.99 2,019,202 46.739 0.79%
2012-11-22 0 94.50 94.35 94.50 93.30 94.55 1,471,616 138,487,707 94.106 46.54 46.47 46.54 45.95 46.57 2,987,929 46.349 0.91%
2012-11-21 0 93.65 93.60 93.65 92.20 93.75 958,408 89,246,389 93.119 46.12 46.10 46.12 45.41 46.17 1,945,926 45.863 1.13%
2012-11-20 0 92.60 92.55 92.75 92.55 93.75 1,152,880 107,268,045 93.044 45.61 45.58 45.68 45.58 46.17 2,340,776 45.826 -0.86%
2012-11-19 0 93.40 93.35 93.50 92.65 93.75 1,118,622 104,479,520 93.400 46.00 45.98 46.05 45.63 46.17 2,271,220 46.001 0.65%
2012-11-16 0 92.80 92.65 92.85 92.55 93.40 1,039,138 96,583,223 92.946 45.71 45.63 45.73 45.58 46.00 2,109,838 45.778 0.00%
2012-11-15 0 92.80 92.60 92.80 92.10 93.00 705,668 65,467,884 92.774 45.71 45.61 45.71 45.36 45.80 1,432,769 45.693 -0.16%
2012-11-14 0 92.95 92.85 92.90 92.25 93.20 948,908 88,012,586 92.751 45.78 45.73 45.76 45.44 45.90 1,926,637 45.682 0.76%
2012-11-13 0 92.25 92.20 92.35 91.80 92.70 754,814 69,742,432 92.397 45.44 45.41 45.48 45.21 45.66 1,532,554 45.507 -0.27%
2012-11-12 0 92.50 92.35 92.50 91.85 93.25 1,286,810 119,227,063 92.653 45.56 45.48 45.56 45.24 45.93 2,612,704 45.634 0.27%
2012-11-09 0 92.25 92.20 92.25 92.05 92.65 1,485,715 137,066,686 92.256 45.44 45.41 45.44 45.34 45.63 3,016,556 45.438 0.11%
2012-11-08 0 92.15 92.10 92.15 92.10 93.60 1,358,670 126,044,446 92.770 45.39 45.36 45.39 45.36 46.10 2,758,607 45.691 -2.02%
2012-11-07 0 94.05 94.00 94.10 93.65 94.45 1,362,391 128,185,480 94.089 46.32 46.30 46.35 46.12 46.52 2,766,162 46.341 0.00%
2012-11-06 0 94.05 93.95 94.05 92.75 94.25 1,861,112 174,821,412 93.934 46.32 46.27 46.32 45.68 46.42 3,778,752 46.264 0.86%
2012-11-05 0 93.25 93.15 93.20 93.15 94.70 2,131,618 199,855,969 93.758 45.93 45.88 45.90 45.88 46.64 4,327,980 46.178 -0.11%
2012-11-02 0 93.35 93.30 93.35 93.20 93.80 1,501,645 140,463,463 93.540 45.98 45.95 45.98 45.90 46.20 3,048,899 46.070 0.97%
2012-11-01 0 92.45 92.40 92.45 91.65 93.20 1,262,013 116,819,983 92.566 45.53 45.51 45.53 45.14 45.90 2,562,357 45.591 0.54%
2012-10-31 0 91.95 92.05 92.20 91.60 92.25 1,414,618 130,021,681 91.913 45.29 45.34 45.41 45.11 45.44 2,872,202 45.269 0.05%
2012-10-30 0 91.90 91.65 92.00 91.30 92.65 1,310,274 120,180,986 91.722 45.26 45.14 45.31 44.97 45.63 2,660,345 45.175 0.11%
2012-10-29 0 91.80 91.70 91.85 91.40 92.00 3,165,903 291,098,530 91.948 45.21 45.16 45.24 45.02 45.31 6,427,964 45.286 -1.29%
2012-10-26 0 93.00 92.95 93.20 92.85 94.55 1,312,454 122,580,716 93.398 45.80 45.78 45.90 45.73 46.57 2,664,771 46.000 -1.64%
2012-10-25 0 94.55 94.50 94.65 93.85 94.80 1,459,878 137,900,629 94.460 46.57 46.54 46.62 46.22 46.69 2,964,097 46.524 -0.26%
2012-10-24 0 94.80 94.80 95.00 91.90 95.15 1,920,811 180,909,495 94.184 46.69 46.69 46.79 45.26 46.86 3,899,963 46.387 1.94%
2012-10-22 0 93.00 92.90 93.20 92.35 93.35 2,456,828 228,399,750 92.965 45.80 45.76 45.90 45.48 45.98 4,988,277 45.787 -0.48%
2012-10-19 0 93.45 93.35 93.45 93.35 93.95 2,378,914 222,915,693 93.705 46.03 45.98 46.03 45.98 46.27 4,830,083 46.152 -0.32%
2012-10-18 0 93.75 93.55 93.75 93.40 93.85 1,789,781 167,727,593 93.714 46.17 46.08 46.17 46.00 46.22 3,633,923 46.156 0.11%
2012-10-17 0 93.65 93.65 93.80 93.50 93.90 1,530,916 143,336,247 93.628 46.12 46.12 46.20 46.05 46.25 3,108,331 46.114 0.70%
2012-10-16 0 93.00 93.00 93.10 91.55 93.30 1,175,600 109,143,750 92.841 45.80 45.80 45.85 45.09 45.95 2,386,907 45.726 1.69%
2012-10-15 0 91.45 91.45 91.60 90.55 91.95 1,094,799 100,029,468 91.368 45.04 45.04 45.11 44.60 45.29 2,222,850 45.001 0.16%
2012-10-12 0 91.30 91.25 91.50 90.55 91.80 1,248,517 114,156,522 91.434 44.97 44.94 45.07 44.60 45.21 2,534,955 45.033 -0.05%
2012-10-11 0 91.35 91.15 91.45 91.05 92.35 2,044,506 187,116,321 91.522 44.99 44.89 45.04 44.84 45.48 4,151,110 45.076 -0.76%
2012-10-10 0 92.05 92.05 92.10 91.80 92.85 1,947,900 179,621,831 92.213 45.34 45.34 45.36 45.21 45.73 3,954,964 45.417 -0.86%
2012-10-09 0 92.85 92.75 92.80 92.75 94.00 1,133,051 106,037,509 93.586 45.73 45.68 45.71 45.68 46.30 2,300,516 46.093 -0.05%
2012-10-08 0 92.90 92.80 92.95 92.65 93.25 935,015 87,027,263 93.076 45.76 45.71 45.78 45.63 45.93 1,898,429 45.842 -0.38%
2012-10-05 0 93.25 93.25 93.55 93.20 94.15 2,068,599 193,269,516 93.430 45.93 45.93 46.08 45.90 46.37 4,200,028 46.016 -1.27%
2012-10-04 0 94.45 94.45 94.70 93.45 96.00 2,474,090 233,246,747 94.276 46.52 46.52 46.64 46.03 47.28 5,023,326 46.433 -1.36%
2012-10-03 0 95.75 95.60 95.85 95.10 96.15 2,127,978 203,759,428 95.753 47.16 47.08 47.21 46.84 47.36 4,320,589 47.160 0.79%
2012-09-28 0 95.00 95.00 95.20 93.55 95.20 1,098,777 104,088,713 94.731 46.79 46.79 46.89 46.08 46.89 2,230,927 46.657 0.32%
2012-09-27 0 94.70 94.60 94.80 93.35 95.30 1,443,553 136,990,344 94.898 46.64 46.59 46.69 45.98 46.94 2,930,951 46.739 0.85%
2012-09-26 0 93.90 93.90 94.00 93.75 94.90 1,696,765 159,755,567 94.153 46.25 46.25 46.30 46.17 46.74 3,445,066 46.372 -1.52%
2012-09-25 0 95.35 95.25 95.35 95.05 95.90 1,162,032 111,019,191 95.539 46.96 46.91 46.96 46.81 47.23 2,359,358 47.055 0.47%
2012-09-24 0 94.90 94.85 95.00 93.55 95.50 1,278,382 121,445,276 94.999 46.74 46.72 46.79 46.08 47.04 2,595,592 46.789 0.74%
2012-09-21 0 94.20 93.70 94.35 93.70 95.05 1,535,361 144,777,997 94.296 46.40 46.15 46.47 46.15 46.81 3,117,356 46.443 0.11%
2012-09-20 0 94.10 94.10 94.20 93.95 95.00 1,084,871 102,451,585 94.437 46.35 46.35 46.40 46.27 46.79 2,202,693 46.512 -1.21%
2012-09-19 0 95.25 95.10 95.20 93.65 95.80 1,318,636 125,347,588 95.059 46.91 46.84 46.89 46.12 47.18 2,677,323 46.818 1.60%
2012-09-18 0 93.75 93.75 94.10 93.65 94.45 1,299,692 122,374,866 94.157 46.17 46.17 46.35 46.12 46.52 2,638,860 46.374 0.00%
2012-09-17 0 93.75 93.80 93.90 93.25 94.50 1,509,648 141,689,159 93.856 46.17 46.20 46.25 45.93 46.54 3,065,149 46.226 0.43%
2012-09-14 0 93.35 93.20 93.40 92.20 94.30 3,811,904 356,023,498 93.398 45.98 45.90 46.00 45.41 46.44 7,739,587 46.000 1.58%
2012-09-13 0 91.90 91.90 92.00 91.55 92.30 1,558,558 143,414,151 92.017 45.26 45.26 45.31 45.09 45.46 3,164,454 45.320 -0.49%
2012-09-12 0 92.35 92.30 92.35 92.15 92.95 2,057,690 190,210,527 92.439 45.48 45.46 45.48 45.39 45.78 4,177,878 45.528 0.44%
2012-09-11 0 92.95 92.75 92.80 91.00 93.95 2,155,519 200,145,840 92.853 45.29 45.19 45.21 44.34 45.77 4,424,104 45.240 1.58%
2012-09-10 0 91.50 91.45 91.50 91.15 92.35 1,445,728 132,494,164 91.645 44.58 44.56 44.58 44.41 44.99 2,967,291 44.652 0.11%
2012-09-07 0 91.40 91.30 91.50 90.70 91.80 2,826,241 258,357,591 91.414 44.53 44.48 44.58 44.19 44.73 5,800,730 44.539 1.67%
2012-09-06 0 89.90 89.90 90.00 89.75 90.65 1,127,007 101,498,946 90.061 43.80 43.80 43.85 43.73 44.17 2,313,130 43.879 0.22%
2012-09-05 0 89.70 89.70 89.85 89.50 92.75 2,296,579 207,118,193 90.186 43.70 43.70 43.78 43.61 45.19 4,713,623 43.940 -2.82%
2012-09-04 0 92.30 92.15 92.20 91.85 92.80 607,670 56,208,509 92.498 44.97 44.90 44.92 44.75 45.21 1,247,215 45.067 0.00%
2012-09-03 0 92.30 92.25 92.40 90.85 92.95 685,800 63,023,595 91.898 44.97 44.95 45.02 44.26 45.29 1,407,573 44.775 0.71%
2012-08-31 0 91.65 91.50 91.90 91.00 91.90 1,181,758 108,138,033 91.506 44.65 44.58 44.78 44.34 44.78 2,425,504 44.584 0.33%
2012-08-30 0 91.35 91.25 91.40 90.90 92.30 1,513,212 138,011,891 91.205 44.51 44.46 44.53 44.29 44.97 3,105,798 44.437 -1.30%
2012-08-29 0 92.55 92.55 92.65 92.00 93.10 639,343 59,231,247 92.644 45.09 45.09 45.14 44.82 45.36 1,312,222 45.138 0.11%
2012-08-28 0 92.45 92.50 92.65 91.80 93.25 933,279 86,662,807 92.858 45.04 45.07 45.14 44.73 45.43 1,915,512 45.243 0.11%
2012-08-27 0 92.35 92.15 92.30 91.60 93.00 1,156,491 106,905,290 92.439 44.99 44.90 44.97 44.63 45.31 2,373,645 45.038 0.11%
2012-08-24 0 92.25 92.10 92.25 91.15 92.70 1,019,340 93,936,939 92.155 44.95 44.87 44.95 44.41 45.17 2,092,149 44.900 -1.18%
2012-08-23 0 93.35 93.35 93.45 90.90 93.60 1,299,415 120,629,054 92.833 45.48 45.48 45.53 44.29 45.60 2,666,990 45.230 1.74%
2012-08-22 0 91.75 91.70 91.80 91.65 93.05 1,121,023 103,432,899 92.267 44.70 44.68 44.73 44.65 45.34 2,300,848 44.954 -1.56%
2012-08-21 0 93.20 93.10 93.20 91.85 93.70 982,520 91,237,730 92.861 45.41 45.36 45.41 44.75 45.65 2,016,577 45.244 0.22%
2012-08-20 0 93.00 93.05 93.10 91.60 93.45 1,375,200 127,554,423 92.753 45.31 45.34 45.36 44.63 45.53 2,822,535 45.191 0.49%
2012-08-17 0 92.55 92.45 92.60 91.15 92.65 898,736 82,817,709 92.149 45.09 45.04 45.12 44.41 45.14 1,844,615 44.897 1.59%
2012-08-16 0 91.10 91.05 91.20 91.00 92.20 1,272,900 116,451,677 91.485 44.39 44.36 44.43 44.34 44.92 2,612,569 44.574 -0.38%
2012-08-15 0 91.45 91.35 91.50 90.65 92.45 1,609,720 147,025,500 91.336 44.56 44.51 44.58 44.17 45.04 3,303,877 44.501 -0.49%
2012-08-14 0 91.90 91.90 91.95 90.00 93.00 5,052,920 459,253,727 90.889 44.78 44.78 44.80 43.85 45.31 10,370,887 44.283 -0.22%
2012-08-13 0 92.10 92.25 92.30 91.75 95.40 2,181,864 201,812,033 92.495 44.87 44.95 44.97 44.70 46.48 4,478,176 45.066 -1.92%
2012-08-10 0 93.90 94.00 94.15 93.40 96.80 2,029,911 192,798,661 94.979 45.75 45.80 45.87 45.51 47.16 4,166,300 46.276 -2.09%
2012-08-09 0 95.90 95.85 95.95 93.45 95.95 1,628,942 155,438,444 95.423 46.72 46.70 46.75 45.53 46.75 3,343,329 46.492 1.59%
2012-08-08 0 94.40 94.10 94.45 92.75 96.35 2,409,728 227,466,210 94.395 45.99 45.85 46.02 45.19 46.94 4,945,857 45.991 -1.10%
2012-08-07 0 95.45 95.45 95.50 94.85 95.80 953,909 91,055,914 95.456 46.51 46.51 46.53 46.21 46.68 1,957,855 46.508 0.69%
2012-08-06 0 94.80 94.60 94.80 93.55 94.85 1,398,115 132,028,834 94.433 46.19 46.09 46.19 45.58 46.21 2,869,567 46.010 2.54%
2012-08-03 0 92.45 92.45 92.75 91.80 94.20 1,277,010 118,046,348 92.440 45.04 45.04 45.19 44.73 45.90 2,621,005 45.039 -1.54%
2012-08-02 0 93.90 93.75 93.95 93.60 94.45 1,244,532 117,156,058 94.137 45.75 45.68 45.77 45.60 46.02 2,554,345 45.865 0.37%
2012-08-01 0 93.55 93.55 93.70 92.20 94.00 1,381,208 129,468,669 93.736 45.58 45.58 45.65 44.92 45.80 2,834,866 45.670 0.54%
2012-07-31 0 93.05 93.00 93.05 92.90 94.20 1,943,276 181,783,752 93.545 45.34 45.31 45.34 45.26 45.90 3,988,485 45.577 0.16%
2012-07-30 0 92.90 92.85 92.95 91.00 93.20 2,086,905 193,297,896 92.624 45.26 45.24 45.29 44.34 45.41 4,283,277 45.129 2.54%
2012-07-27 0 90.60 90.60 90.80 89.80 91.90 1,381,754 125,661,101 90.943 44.14 44.14 44.24 43.75 44.78 2,835,987 44.309 1.46%
2012-07-26 0 89.30 89.20 89.35 88.60 90.60 962,166 86,246,994 89.638 43.51 43.46 43.53 43.17 44.14 1,974,802 43.674 0.34%
2012-07-25 0 89.00 88.95 89.05 88.65 89.65 2,001,500 178,315,292 89.091 43.36 43.34 43.39 43.19 43.68 4,107,987 43.407 -0.73%
2012-07-24 0 89.65 89.55 89.70 89.30 91.20 1,096,900 98,783,177 90.057 43.68 43.63 43.70 43.51 44.43 2,251,337 43.878 -1.48%
2012-07-23 0 91.00 90.90 90.95 90.30 91.85 1,204,000 109,752,888 91.157 44.34 44.29 44.31 44.00 44.75 2,471,155 44.414 -0.82%
2012-07-20 0 91.75 91.80 91.85 90.00 92.45 1,162,798 106,069,271 91.219 44.70 44.73 44.75 43.85 45.04 2,386,590 44.444 -0.97%
2012-07-19 0 92.65 92.60 92.70 92.45 93.15 1,460,961 135,400,144 92.679 45.14 45.12 45.17 45.04 45.38 2,998,556 45.155 1.20%
2012-07-18 0 91.55 91.55 91.60 90.75 92.00 1,308,860 119,862,421 91.578 44.61 44.61 44.63 44.22 44.82 2,686,375 44.619 0.16%
2012-07-17 0 91.40 91.40 91.50 89.60 91.80 1,454,804 133,009,478 91.428 44.53 44.53 44.58 43.66 44.73 2,985,919 44.546 2.18%
2012-07-16 0 89.45 89.30 89.55 88.75 90.30 1,037,769 92,874,634 89.495 43.58 43.51 43.63 43.24 44.00 2,129,973 43.604 0.68%
2012-07-13 0 88.85 88.85 88.90 88.40 89.55 1,226,938 109,103,228 88.923 43.29 43.29 43.31 43.07 43.63 2,518,234 43.325 -0.62%
2012-07-12 0 89.40 89.35 89.45 89.40 92.15 1,284,094 115,499,335 89.946 43.56 43.53 43.58 43.56 44.90 2,635,544 43.824 -2.98%
2012-07-11 0 92.15 91.95 92.15 91.75 93.60 1,429,685 132,464,260 92.653 44.90 44.80 44.90 44.70 45.60 2,934,363 45.142 1.38%
2012-07-10 0 90.90 90.85 91.00 90.85 92.60 1,003,791 91,849,860 91.503 44.29 44.26 44.34 44.26 45.12 2,060,235 44.582 -0.55%
2012-07-09 0 91.40 91.30 91.35 90.80 92.60 1,071,821 98,699,209 92.086 44.53 44.48 44.51 44.24 45.12 2,199,864 44.866 -1.56%
2012-07-06 0 92.85 92.60 92.85 92.15 93.00 1,010,092 93,516,099 92.582 45.24 45.12 45.24 44.90 45.31 2,073,168 45.108 0.70%
2012-07-05 0 92.20 92.10 92.35 91.10 92.75 906,318 83,495,160 92.126 44.92 44.87 44.99 44.39 45.19 1,860,176 44.886 0.44%
2012-07-04 0 91.80 91.75 91.80 91.05 91.85 1,080,781 99,030,706 91.629 44.73 44.70 44.73 44.36 44.75 2,218,254 44.644 1.05%
2012-07-03 0 90.85 90.75 90.85 88.25 91.50 1,136,946 103,209,378 90.778 44.26 44.22 44.26 43.00 44.58 2,333,530 44.229 1.28%
2012-06-29 0 89.70 89.60 90.00 88.40 91.45 2,031,168 183,346,780 90.267 43.70 43.66 43.85 43.07 44.56 4,168,879 43.980 0.90%
2012-06-28 0 88.90 88.85 88.90 88.35 90.00 1,634,801 145,939,878 89.271 43.31 43.29 43.31 43.05 43.85 3,355,354 43.495 0.00%
2012-06-27 0 88.90 88.85 88.90 88.65 89.50 980,800 87,401,177 89.112 43.31 43.29 43.31 43.19 43.61 2,013,047 43.417 -0.22%
2012-06-26 0 89.10 89.10 89.15 87.70 89.45 1,565,036 138,979,241 88.803 43.41 43.41 43.44 42.73 43.58 3,212,165 43.267 1.54%
2012-06-25 0 87.75 87.75 87.85 87.10 87.95 909,050 79,566,554 87.527 42.75 42.75 42.80 42.44 42.85 1,865,784 42.645 0.00%
2012-06-22 0 87.75 87.65 87.75 86.20 88.15 1,477,444 129,480,321 87.638 42.75 42.70 42.75 42.00 42.95 3,032,386 42.699 -1.29%
2012-06-21 0 88.90 88.90 89.00 88.25 89.90 1,227,390 109,277,852 89.033 43.31 43.31 43.36 43.00 43.80 2,519,162 43.379 -0.50%
2012-06-20 0 89.35 89.20 89.35 88.80 89.50 685,304 61,179,617 89.274 43.53 43.46 43.53 43.27 43.61 1,406,555 43.496 0.68%
2012-06-19 0 88.75 88.70 88.95 88.30 89.50 1,027,629 91,381,868 88.925 43.24 43.22 43.34 43.02 43.61 2,109,162 43.326 0.45%
2012-06-18 0 88.35 88.30 88.35 88.30 90.00 989,195 88,185,582 89.149 43.05 43.02 43.05 43.02 43.85 2,030,278 43.435 0.00%
2012-06-15 0 88.35 88.15 88.40 87.00 88.55 1,457,091 128,345,591 88.083 43.05 42.95 43.07 42.39 43.14 2,990,613 42.916 2.20%
2012-06-14 0 86.45 86.35 86.70 85.20 87.50 1,717,646 148,976,462 86.733 42.12 42.07 42.24 41.51 42.63 3,525,390 42.258 0.93%
2012-06-13 0 85.65 85.65 85.80 85.30 86.50 1,291,570 110,833,974 85.813 41.73 41.73 41.80 41.56 42.14 2,650,888 41.810 0.35%
2012-06-12 0 85.35 85.30 85.40 83.90 85.80 947,412 80,734,539 85.216 41.58 41.56 41.61 40.88 41.80 1,944,520 41.519 0.83%
2012-06-11 0 84.65 84.55 84.70 83.00 85.35 1,053,833 89,056,726 84.507 41.24 41.19 41.27 40.44 41.58 2,162,944 41.174 2.61%
2012-06-08 0 82.50 82.55 82.70 81.90 83.15 1,348,820 111,346,115 82.551 40.20 40.22 40.29 39.90 40.51 2,768,391 40.221 -1.20%
2012-06-07 0 83.50 83.35 83.55 83.20 84.75 1,248,023 104,719,209 83.908 40.68 40.61 40.71 40.54 41.29 2,561,510 40.882 -0.06%
2012-06-06 0 83.55 83.50 83.60 81.30 83.95 1,168,627 97,150,402 83.132 40.71 40.68 40.73 39.61 40.90 2,398,553 40.504 1.83%
2012-06-05 0 82.05 82.00 82.20 81.60 82.80 1,143,627 94,328,430 82.482 39.98 39.95 40.05 39.76 40.34 2,347,242 40.187 0.92%
2012-06-04 0 81.30 81.30 81.45 81.25 82.10 1,836,648 149,727,513 81.522 39.61 39.61 39.68 39.59 40.00 3,769,636 39.719 -2.17%
2012-06-01 0 83.10 83.05 83.15 83.05 84.80 2,232,276 186,886,079 83.720 40.49 40.46 40.51 40.46 41.32 4,581,644 40.790 -0.72%
2012-05-31 0 83.70 83.70 83.80 82.25 84.70 4,734,140 396,675,078 83.790 40.78 40.78 40.83 40.07 41.27 9,716,606 40.824 -0.42%
2012-05-30 0 84.05 84.00 84.10 83.40 85.00 2,020,290 170,003,527 84.148 40.95 40.93 40.98 40.63 41.41 4,146,553 40.999 -2.38%
2012-05-29 0 86.10 85.90 86.10 84.00 86.40 1,415,963 120,974,470 85.436 41.95 41.85 41.95 40.93 42.10 2,906,199 41.626 1.41%
2012-05-28 0 84.90 84.80 84.85 83.20 85.75 2,359,498 200,087,731 84.801 41.37 41.32 41.34 40.54 41.78 4,842,762 41.317 2.41%
2012-05-25 0 82.90 82.70 82.90 81.60 82.95 1,157,203 95,140,748 82.216 40.39 40.29 40.39 39.76 40.42 2,375,106 40.057 0.97%
2012-05-24 0 82.10 82.00 82.20 81.95 84.00 1,183,095 97,637,071 82.527 40.00 39.95 40.05 39.93 40.93 2,428,248 40.209 -0.97%
2012-05-23 0 82.90 82.80 82.90 82.20 84.35 1,567,470 130,582,010 83.308 40.39 40.34 40.39 40.05 41.10 3,217,161 40.589 -1.31%
2012-05-22 0 84.00 83.85 84.00 83.00 84.65 1,426,813 119,973,018 84.085 40.93 40.85 40.93 40.44 41.24 2,928,468 40.968 0.00%
2012-05-21 0 84.00 84.00 84.20 82.10 84.85 989,251 82,761,607 83.661 40.93 40.93 41.02 40.00 41.34 2,030,392 40.761 1.51%
2012-05-18 0 82.75 82.60 82.70 81.15 83.00 1,709,538 140,577,730 82.231 40.32 40.24 40.29 39.54 40.44 3,508,749 40.065 -0.24%
2012-05-17 0 82.95 82.90 82.95 82.75 85.35 2,669,411 224,781,173 84.206 40.42 40.39 40.42 40.32 41.58 5,478,844 41.027 -0.12%
2012-05-16 0 83.05 82.85 82.95 81.90 86.85 3,819,831 317,296,143 83.065 40.46 40.37 40.42 39.90 42.32 7,840,028 40.471 -3.26%
2012-05-15 0 85.85 85.70 85.95 85.35 86.90 1,623,430 139,701,050 86.053 41.83 41.75 41.88 41.58 42.34 3,332,016 41.927 0.59%
2012-05-14 0 85.35 85.35 85.40 85.00 86.70 1,490,558 127,853,446 85.776 41.58 41.58 41.61 41.41 42.24 3,059,302 41.792 -1.61%
2012-05-11 0 86.75 86.60 86.75 85.35 87.80 1,526,101 132,059,915 86.534 42.27 42.19 42.27 41.58 42.78 3,132,253 42.161 -0.52%
2012-05-10 0 87.20 87.05 87.40 86.50 91.10 4,381,585 384,051,051 87.651 42.49 42.41 42.58 42.14 44.39 8,993,003 42.706 -3.75%
2012-05-09 0 90.60 90.50 90.60 90.00 91.35 1,511,849 137,303,086 90.818 44.14 44.09 44.14 43.85 44.51 3,103,001 44.248 -0.06%
2012-05-08 0 90.65 90.50 90.55 90.10 91.35 1,211,241 109,696,045 90.565 44.17 44.09 44.12 43.90 44.51 2,486,017 44.125 1.40%
2012-05-07 0 89.40 89.40 89.45 89.15 91.25 1,358,667 122,054,388 89.834 43.56 43.56 43.58 43.44 44.46 2,788,602 43.769 -2.83%
2012-05-04 0 92.00 91.85 92.00 91.70 92.45 1,114,352 102,589,744 92.062 44.82 44.75 44.82 44.68 45.04 2,287,157 44.855 -0.49%
2012-05-03 0 92.45 92.30 92.45 92.15 92.70 965,655 89,198,207 92.371 45.04 44.97 45.04 44.90 45.17 1,981,963 45.005 0.27%
2012-05-02 0 92.20 92.20 92.25 88.95 92.80 1,455,577 134,219,552 92.211 44.92 44.92 44.95 43.34 45.21 2,987,505 44.927 0.60%
2012-04-30 0 91.65 91.55 91.75 90.20 92.80 2,167,433 199,128,701 91.873 44.65 44.61 44.70 43.95 45.21 4,448,557 44.763 1.61%
2012-04-27 0 90.20 90.05 90.20 89.90 90.50 1,918,801 173,083,299 90.204 43.95 43.87 43.95 43.80 44.09 3,938,251 43.949 0.39%
2012-04-26 0 89.85 89.85 90.00 88.50 90.25 1,733,434 155,318,142 89.601 43.78 43.78 43.85 43.12 43.97 3,557,794 43.656 1.53%
2012-04-25 0 88.50 88.40 88.50 87.90 88.60 808,291 71,331,910 88.250 43.12 43.07 43.12 42.83 43.17 1,658,980 42.997 0.11%
2012-04-24 0 88.40 88.20 88.35 87.85 88.95 967,193 85,474,386 88.374 43.07 42.97 43.05 42.80 43.34 1,985,119 43.058 0.06%
2012-04-23 0 88.35 88.30 88.35 88.25 89.50 899,881 80,060,855 88.968 43.05 43.02 43.05 43.00 43.61 1,846,965 43.347 -0.95%
2012-04-20 0 89.20 89.20 89.25 88.00 89.65 1,122,993 100,306,467 89.321 43.46 43.46 43.48 42.88 43.68 2,304,892 43.519 0.45%
2012-04-19 0 88.80 88.75 88.80 86.40 89.00 1,852,644 163,616,569 88.315 43.27 43.24 43.27 42.10 43.36 3,802,467 43.029 1.95%
2012-04-18 0 87.10 86.90 87.10 86.80 87.90 1,265,267 110,249,158 87.135 42.44 42.34 42.44 42.29 42.83 2,596,903 42.454 0.29%
2012-04-17 0 86.85 86.80 86.90 86.00 87.80 992,382 86,232,461 86.894 42.32 42.29 42.34 41.90 42.78 2,036,819 42.337 -0.63%
2012-04-16 0 87.40 87.40 87.50 86.85 87.60 897,562 78,470,587 87.426 42.58 42.58 42.63 42.32 42.68 1,842,205 42.596 -0.06%
2012-04-13 0 87.45 87.30 87.55 87.05 87.60 1,488,287 129,989,118 87.341 42.61 42.53 42.66 42.41 42.68 3,054,641 42.555 0.81%
2012-04-12 0 86.75 86.55 86.70 85.50 87.50 1,148,688 99,106,818 86.278 42.27 42.17 42.24 41.66 42.63 2,357,630 42.037 0.23%
2012-04-11 0 86.55 86.50 86.65 85.80 87.05 1,417,083 122,392,737 86.369 42.17 42.14 42.22 41.80 42.41 2,908,498 42.081 -0.57%
2012-04-10 0 89.40 89.40 89.45 88.50 89.45 1,292,760 115,245,009 89.146 42.41 42.41 42.44 41.99 42.44 2,724,960 42.292 0.73%
2012-04-05 0 88.75 88.65 88.75 88.30 89.25 1,377,696 122,208,594 88.705 42.10 42.06 42.10 41.89 42.34 2,903,993 42.083 0.00%
2012-04-03 0 88.75 88.70 88.75 87.15 89.00 1,305,094 115,160,292 88.239 42.10 42.08 42.10 41.35 42.22 2,750,958 41.862 1.78%
2012-04-02 0 87.20 87.20 87.30 86.80 88.00 1,817,209 158,854,540 87.417 41.37 41.37 41.42 41.18 41.75 3,830,426 41.472 0.17%
2012-03-30 0 87.05 87.05 87.35 86.85 89.50 2,140,338 188,027,763 87.850 41.30 41.30 41.44 41.20 42.46 4,511,538 41.677 -1.97%
2012-03-29 0 88.80 88.70 88.80 87.50 88.90 1,786,726 158,160,086 88.519 42.13 42.08 42.13 41.51 42.18 3,766,172 41.995 0.74%
2012-03-28 0 88.15 88.00 88.05 87.75 88.90 2,340,337 206,934,634 88.421 41.82 41.75 41.77 41.63 42.18 4,933,108 41.948 0.17%
2012-03-27 0 88.00 88.05 88.40 87.55 88.40 2,556,685 224,862,424 87.951 41.75 41.77 41.94 41.53 41.94 5,389,140 41.725 1.03%
2012-03-26 0 87.10 87.10 87.35 85.85 87.85 1,484,793 129,549,175 87.251 41.32 41.32 41.44 40.73 41.68 3,129,739 41.393 1.57%
2012-03-23 0 85.75 85.65 85.75 85.60 87.60 1,249,997 107,929,613 86.344 40.68 40.63 40.68 40.61 41.56 2,634,822 40.963 -1.32%
2012-03-22 0 86.90 86.80 86.90 85.85 87.55 1,656,460 144,108,537 86.998 41.23 41.18 41.23 40.73 41.53 3,491,590 41.273 1.22%
2012-03-21 0 85.85 85.75 86.15 85.60 87.30 1,761,844 152,048,579 86.301 40.73 40.68 40.87 40.61 41.42 3,713,725 40.942 -0.98%
2012-03-20 0 86.70 86.60 86.80 86.20 88.20 1,991,817 173,818,999 87.267 41.13 41.08 41.18 40.89 41.84 4,198,476 41.400 -1.37%
2012-03-19 0 87.90 88.00 88.10 87.80 90.00 1,837,070 163,072,409 88.768 41.70 41.75 41.80 41.65 42.70 3,872,291 42.113 -1.79%
2012-03-16 0 89.50 89.25 89.60 89.05 90.25 2,109,764 189,201,582 89.679 42.46 42.34 42.51 42.25 42.82 4,447,092 42.545 0.17%
2012-03-15 0 89.35 89.20 89.35 88.65 90.20 2,146,386 191,110,115 89.038 42.39 42.32 42.39 42.06 42.79 4,524,286 42.241 -0.78%
2012-03-14 0 90.05 89.90 90.05 89.55 90.85 2,144,704 193,602,890 90.270 42.72 42.65 42.72 42.48 43.10 4,520,741 42.825 0.67%
2012-03-13 0 89.45 89.30 89.50 87.50 89.50 1,877,508 166,806,865 88.845 42.44 42.37 42.46 41.51 42.46 3,957,528 42.149 2.76%
2012-03-12 0 87.05 87.05 87.20 86.00 87.40 828,424 71,941,511 86.841 41.30 41.30 41.37 40.80 41.46 1,746,204 41.199 0.35%
2012-03-09 0 86.75 86.65 86.80 86.05 87.30 1,323,283 114,776,881 86.736 41.16 41.11 41.18 40.82 41.42 2,789,298 41.149 -0.69%
2012-03-08 0 87.35 87.05 87.25 85.40 87.45 2,248,148 194,796,830 86.648 41.44 41.30 41.39 40.51 41.49 4,738,786 41.107 1.69%
2012-03-07 0 85.90 85.65 85.90 84.90 86.15 1,359,981 116,434,961 85.615 40.75 40.63 40.75 40.28 40.87 2,866,653 40.617 -0.12%
2012-03-06 0 86.00 85.90 86.10 85.70 87.65 2,215,118 191,303,291 86.363 40.80 40.75 40.85 40.66 41.58 4,669,164 40.972 -1.60%
2012-03-05 0 87.40 87.20 87.50 86.90 88.45 1,587,582 138,620,525 87.316 41.46 41.37 41.51 41.23 41.96 3,346,404 41.424 -1.24%
2012-03-02 0 88.50 88.45 88.50 88.00 89.45 2,416,825 214,212,065 88.634 41.99 41.96 41.99 41.75 42.44 5,094,334 42.049 0.45%
2012-03-01 0 88.10 87.95 88.05 87.75 88.80 1,615,807 142,872,487 88.422 41.80 41.72 41.77 41.63 42.13 3,405,899 41.949 -0.11%
2012-02-29 0 88.20 88.05 88.40 87.65 88.80 1,545,725 136,410,471 88.250 41.84 41.77 41.94 41.58 42.13 3,258,175 41.867 -0.06%
2012-02-28 0 88.25 88.00 88.30 86.20 88.40 2,720,563 238,729,245 87.750 41.87 41.75 41.89 40.89 41.94 5,734,572 41.630 3.10%
2012-02-27 0 85.60 85.55 85.85 85.05 88.00 2,075,151 179,600,226 86.548 40.61 40.59 40.73 40.35 41.75 4,374,133 41.060 -1.04%
2012-02-24 0 86.50 86.35 86.75 86.00 87.20 1,568,084 135,859,319 86.640 41.04 40.97 41.16 40.80 41.37 3,305,305 41.103 0.70%
2012-02-23 0 85.90 85.80 86.00 85.70 86.95 1,510,096 129,988,852 86.080 40.75 40.70 40.80 40.66 41.25 3,183,074 40.838 -0.75%
2012-02-22 0 86.55 86.60 86.70 86.30 87.75 1,899,759 164,698,553 86.694 41.06 41.08 41.13 40.94 41.63 4,004,430 41.129 -1.09%
2012-02-21 0 87.50 87.30 87.50 86.85 88.00 1,271,750 111,015,051 87.293 41.51 41.42 41.51 41.20 41.75 2,680,674 41.413 -0.40%
2012-02-20 0 87.85 87.85 88.00 87.25 89.50 1,481,964 130,599,184 88.126 41.68 41.68 41.75 41.39 42.46 3,123,776 41.808 -1.13%
2012-02-17 0 88.85 88.60 88.80 88.30 89.10 1,752,454 155,421,870 88.688 42.15 42.03 42.13 41.89 42.27 3,693,932 42.075 0.68%
2012-02-16 0 88.25 88.10 88.20 86.65 88.45 4,134,785 361,931,671 87.533 41.87 41.80 41.84 41.11 41.96 8,715,557 41.527 0.46%
2012-02-15 0 87.85 87.80 87.95 85.60 88.55 5,271,866 457,947,720 86.866 41.68 41.65 41.72 40.61 42.01 11,112,368 41.211 2.15%
2012-02-14 0 86.00 86.00 86.15 84.90 86.15 1,365,876 116,982,821 85.647 40.80 40.80 40.87 40.28 40.87 2,879,079 40.632 0.23%
2012-02-13 0 85.80 85.75 85.85 84.85 86.10 838,155 71,712,981 85.561 40.70 40.68 40.73 40.25 40.85 1,766,715 40.591 0.23%
2012-02-10 0 85.60 85.45 85.65 85.35 86.40 1,275,528 109,501,104 85.848 40.61 40.54 40.63 40.49 40.99 2,688,637 40.727 -0.58%
2012-02-09 0 86.10 86.05 86.10 84.35 86.25 2,077,030 178,148,251 85.771 40.85 40.82 40.85 40.02 40.92 4,378,093 40.691 1.12%
2012-02-08 0 85.15 85.15 85.35 84.30 86.00 1,454,138 123,974,176 85.256 40.40 40.40 40.49 39.99 40.80 3,065,123 40.447 1.01%
2012-02-07 0 84.30 84.25 84.45 83.85 85.70 1,339,964 113,317,080 84.567 39.99 39.97 40.06 39.78 40.66 2,824,460 40.120 0.30%
2012-02-06 0 84.05 84.00 84.15 83.70 85.00 1,669,284 140,728,444 84.305 39.87 39.85 39.92 39.71 40.33 3,518,621 39.995 -0.24%
2012-02-03 0 84.25 84.20 84.35 83.60 84.90 2,622,012 221,268,443 84.389 39.97 39.95 40.02 39.66 40.28 5,526,840 40.035 -1.12%
2012-02-02 0 85.20 84.90 85.20 83.30 85.40 3,157,318 266,777,988 84.495 40.42 40.28 40.42 39.52 40.51 6,655,192 40.086 2.28%
2012-02-01 0 83.30 83.35 83.55 83.30 85.90 3,037,679 254,721,234 83.854 39.52 39.54 39.64 39.52 40.75 6,403,009 39.781 -3.42%
2012-01-31 0 86.25 86.05 86.25 81.90 87.65 6,563,918 557,010,189 84.859 40.92 40.82 40.92 38.85 41.58 13,835,835 40.259 5.05%
2012-01-30 0 82.10 81.85 81.95 81.70 82.40 2,961,360 243,074,091 82.082 38.95 38.83 38.88 38.76 39.09 6,242,139 38.941 0.06%
2012-01-27 0 82.05 81.85 81.95 80.75 82.40 3,636,176 297,669,415 81.863 38.93 38.83 38.88 38.31 39.09 7,664,558 38.837 -0.06%
2012-01-26 0 82.10 82.00 82.10 79.75 82.35 6,612,718 537,634,149 81.303 38.95 38.90 38.95 37.83 39.07 13,938,699 38.571 3.79%
2012-01-20 0 79.10 79.05 79.10 76.75 79.15 5,811,957 451,435,015 77.673 37.53 37.50 37.53 36.41 37.55 12,250,805 36.849 2.53%
2012-01-19 0 77.15 77.35 77.40 75.10 77.45 9,725,385 738,943,880 75.981 36.60 36.70 36.72 35.63 36.74 20,499,772 36.046 1.45%
2012-01-18 0 76.05 76.05 76.20 75.60 78.95 7,857,383 602,979,996 76.741 36.08 36.08 36.15 35.87 37.46 16,562,281 36.407 -3.67%
2012-01-17 0 78.95 78.90 79.00 78.00 79.00 2,948,558 231,870,415 78.639 37.46 37.43 37.48 37.00 37.48 6,215,154 37.307 0.96%
2012-01-16 0 78.20 78.10 78.20 77.25 78.30 1,097,565 85,628,829 78.017 37.10 37.05 37.10 36.65 37.15 2,313,516 37.012 0.19%
2012-01-13 0 78.05 77.95 78.10 77.75 78.40 3,234,913 252,655,215 78.103 37.03 36.98 37.05 36.89 37.19 6,818,751 37.053 0.19%
2012-01-12 0 77.90 77.75 78.00 77.50 78.40 2,635,038 205,242,022 77.890 36.96 36.89 37.00 36.77 37.19 5,554,297 36.952 -0.06%
2012-01-11 0 77.95 77.80 78.00 77.70 78.20 3,272,014 254,208,125 77.692 36.98 36.91 37.00 36.86 37.10 6,896,955 36.858 1.04%
2012-01-10 0 77.15 77.20 77.45 76.80 77.95 6,260,041 482,686,101 77.106 36.60 36.62 36.74 36.44 36.98 13,195,304 36.580 -0.58%
2012-01-09 0 77.60 77.65 77.70 75.15 77.75 5,572,265 428,035,181 76.815 36.81 36.84 36.86 35.65 36.89 11,745,567 36.442 2.85%
2012-01-06 0 75.45 75.45 75.50 75.40 78.75 7,421,605 566,329,641 76.308 35.79 35.79 35.82 35.77 37.36 15,643,721 36.202 -5.57%
2012-01-05 0 79.90 79.85 80.00 79.10 81.00 5,460,683 436,452,893 79.926 37.91 37.88 37.95 37.53 38.43 11,510,368 37.918 -0.56%
2012-01-04 0 80.35 80.20 80.40 77.65 83.45 4,713,331 374,392,423 79.433 38.12 38.05 38.14 36.84 39.59 9,935,053 37.684 -1.25%
2012-01-03 0 93.45 93.45 93.65 93.00 95.20 1,680,787 157,970,492 93.986 38.60 38.60 38.68 38.42 39.33 4,068,933 38.824 -0.32%
2011-12-30 0 93.75 93.70 93.80 92.80 93.80 1,077,087 100,814,164 93.599 38.73 38.71 38.75 38.33 38.75 2,607,466 38.664 0.70%
2011-12-29 0 93.10 92.95 93.20 92.40 93.45 1,695,060 157,313,471 92.807 38.46 38.40 38.50 38.17 38.60 4,103,486 38.337 -0.32%
2011-12-28 0 93.40 93.40 93.50 93.10 95.10 947,158 89,063,426 94.032 38.58 38.58 38.62 38.46 39.28 2,292,928 38.843 -0.27%
2011-12-23 0 93.65 93.35 93.75 92.85 93.85 1,611,334 150,258,036 93.251 38.68 38.56 38.73 38.35 38.77 3,900,798 38.520 1.08%
2011-12-22 0 92.65 92.60 92.75 92.35 93.80 1,945,014 180,635,363 92.871 38.27 38.25 38.31 38.15 38.75 4,708,587 38.363 0.16%
2011-12-21 0 92.50 92.55 92.60 92.35 95.00 2,224,423 206,965,317 93.042 38.21 38.23 38.25 38.15 39.24 5,384,995 38.434 -1.49%
2011-12-20 0 93.90 93.75 94.00 92.65 94.45 1,040,430 97,451,977 93.665 38.79 38.73 38.83 38.27 39.02 2,518,725 38.691 1.51%
2011-12-19 0 92.50 92.50 92.80 91.35 92.85 1,588,640 146,179,988 92.016 38.21 38.21 38.33 37.73 38.35 3,845,859 38.010 -0.32%
2011-12-16 0 92.80 92.80 93.20 90.30 93.40 1,927,007 177,429,503 92.075 38.33 38.33 38.50 37.30 38.58 4,664,995 38.034 2.43%
2011-12-15 0 90.60 90.95 91.00 90.50 91.25 2,251,786 204,826,149 90.962 37.42 37.57 37.59 37.38 37.69 5,451,236 37.574 -0.60%
2011-12-14 0 91.15 91.15 91.30 91.00 92.50 2,323,024 213,595,040 91.947 37.65 37.65 37.71 37.59 38.21 5,623,693 37.981 0.11%
2011-12-13 0 91.05 91.05 91.10 90.35 91.75 2,224,354 202,485,949 91.031 37.61 37.61 37.63 37.32 37.90 5,384,828 37.603 -1.03%
2011-12-12 0 92.00 92.00 92.15 91.40 94.00 1,766,175 163,589,482 92.624 38.00 38.00 38.07 37.76 38.83 4,275,645 38.261 1.15%
2011-12-09 0 90.95 90.90 91.15 90.00 91.50 1,491,090 135,889,441 91.134 37.57 37.55 37.65 37.18 37.80 3,609,705 37.646 -0.49%
2011-12-08 0 91.40 91.50 91.60 90.70 92.60 2,932,180 267,437,144 91.208 37.76 37.80 37.84 37.47 38.25 7,098,368 37.676 -1.46%
2011-12-07 0 92.75 92.40 92.75 92.05 93.45 3,414,032 315,254,626 92.341 38.31 38.17 38.31 38.02 38.60 8,264,860 38.144 -0.05%
2011-12-06 0 92.80 92.80 92.95 92.30 94.75 2,346,673 218,044,010 92.916 38.33 38.33 38.40 38.13 39.14 5,680,944 38.382 -2.21%
2011-12-05 0 94.90 94.85 95.00 94.75 95.60 1,916,140 182,023,247 94.995 39.20 39.18 39.24 39.14 39.49 4,638,688 39.240 0.00%
2011-12-02 0 94.90 94.70 94.75 94.35 95.60 2,246,647 213,909,637 95.213 39.20 39.12 39.14 38.97 39.49 5,438,796 39.330 -0.21%
2011-12-01 0 95.10 95.05 95.35 94.90 95.95 2,780,980 264,512,974 95.115 39.28 39.26 39.39 39.20 39.63 6,732,336 39.290 2.70%
2011-11-30 0 92.60 92.25 92.70 90.10 92.75 2,788,812 255,934,284 91.772 38.25 38.11 38.29 37.22 38.31 6,751,296 37.909 -0.38%
2011-11-29 0 92.95 92.95 93.10 92.35 93.40 1,606,175 149,181,087 92.880 38.40 38.40 38.46 38.15 38.58 3,888,309 38.367 0.49%
2011-11-28 0 92.50 92.50 92.55 91.55 92.80 1,363,614 125,852,885 92.294 38.21 38.21 38.23 37.82 38.33 3,301,105 38.124 1.31%
2011-11-25 0 91.30 91.30 91.35 90.65 92.50 1,095,475 100,007,040 91.291 37.71 37.71 37.73 37.45 38.21 2,651,981 37.710 0.00%
2011-11-24 0 91.30 91.30 91.50 90.25 92.00 2,621,446 239,663,377 91.424 37.71 37.71 37.80 37.28 38.00 6,346,128 37.765 -0.87%
2011-11-23 0 92.10 91.65 92.10 90.50 92.45 2,460,745 226,419,920 92.013 38.04 37.86 38.04 37.38 38.19 5,957,095 38.008 0.05%
2011-11-22 0 92.05 92.00 92.40 91.70 93.50 2,402,290 221,493,861 92.201 38.02 38.00 38.17 37.88 38.62 5,815,584 38.086 -0.43%
2011-11-21 0 92.45 92.45 92.55 91.00 93.80 1,494,373 138,330,596 92.568 38.19 38.19 38.23 37.59 38.75 3,617,653 38.238 -1.33%
2011-11-18 0 93.70 93.55 93.85 92.75 94.05 1,370,639 127,664,336 93.142 38.71 38.64 38.77 38.31 38.85 3,318,112 38.475 -0.48%
2011-11-17 0 94.15 94.00 94.40 93.45 95.95 727,575 68,652,241 94.358 38.89 38.83 38.99 38.60 39.63 1,761,350 38.977 -1.36%
2011-11-16 0 95.45 95.40 95.55 94.50 97.50 1,412,410 134,996,810 95.579 39.43 39.41 39.47 39.04 40.28 3,419,233 39.482 -1.55%
2011-11-15 0 96.95 96.75 96.80 96.75 98.30 1,762,815 171,627,779 97.360 40.05 39.97 39.99 39.97 40.61 4,267,511 40.217 -1.22%
2011-11-14 0 98.15 98.15 98.20 98.10 100.0 1,697,555 167,397,783 98.611 40.54 40.54 40.56 40.52 41.31 4,109,526 40.734 1.29%
2011-11-11 0 96.90 96.95 97.00 94.25 97.45 2,613,337 252,826,013 96.745 40.03 40.05 40.07 38.93 40.25 6,326,497 39.963 2.38%
2011-11-10 0 94.65 94.40 94.65 93.90 95.05 2,871,641 271,121,440 94.413 39.10 38.99 39.10 38.79 39.26 6,951,812 39.000 -3.47%
2011-11-09 0 98.05 98.00 98.05 96.30 98.75 2,727,008 265,447,996 97.340 40.50 40.48 40.50 39.78 40.79 6,601,678 40.209 2.89%
2011-11-08 0 95.30 95.00 95.10 93.35 95.70 1,540,289 146,217,440 94.929 39.37 39.24 39.28 38.56 39.53 3,728,809 39.213 0.69%
2011-11-07 0 94.65 94.50 95.00 94.00 95.90 1,642,739 155,996,237 94.961 39.10 39.04 39.24 38.83 39.61 3,976,825 39.226 -0.11%
2011-11-04 0 94.75 94.35 94.85 93.50 94.90 2,061,996 194,096,322 94.130 39.14 38.97 39.18 38.62 39.20 4,991,783 38.883 3.44%
2011-11-03 0 91.60 91.60 91.75 90.00 93.10 3,190,660 292,484,033 91.669 37.84 37.84 37.90 37.18 38.46 7,724,110 37.866 -0.92%
2011-11-02 0 92.45 92.45 92.50 90.15 93.20 4,105,126 376,557,087 91.729 38.19 38.19 38.21 37.24 38.50 9,937,895 37.891 2.15%
2011-11-01 0 90.50 90.50 90.70 88.55 91.75 5,289,908 479,733,678 90.688 37.38 37.38 37.47 36.58 37.90 12,806,074 37.461 -0.06%
2011-10-31 0 90.55 90.65 90.70 89.45 92.40 8,747,059 789,149,120 90.219 37.40 37.45 37.47 36.95 38.17 21,175,319 37.267 -1.74%
2011-10-28 0 92.15 92.10 92.15 91.60 96.30 4,131,588 388,763,603 94.095 38.07 38.04 38.07 37.84 39.78 10,001,955 38.869 -1.92%
2011-10-27 0 93.95 93.50 94.00 90.65 94.15 3,266,327 302,824,161 92.711 38.81 38.62 38.83 37.45 38.89 7,907,288 38.297 2.73%
2011-10-26 0 91.45 91.15 91.55 90.15 91.80 1,614,750 146,947,144 91.003 37.78 37.65 37.82 37.24 37.92 3,909,068 37.591 -1.03%
2011-10-25 0 92.40 92.10 92.40 90.80 93.65 939,057 86,512,089 92.127 38.17 38.04 38.17 37.51 38.68 2,273,316 38.055 0.65%
2011-10-24 0 91.80 91.90 92.05 90.55 92.60 1,428,952 131,523,432 92.042 37.92 37.96 38.02 37.40 38.25 3,459,279 38.020 2.46%
2011-10-21 0 89.60 89.50 89.60 89.05 90.10 744,733 66,700,628 89.563 37.01 36.97 37.01 36.78 37.22 1,802,887 36.997 0.34%
2011-10-20 0 89.30 89.05 89.40 88.05 89.85 990,506 88,185,397 89.031 36.89 36.78 36.93 36.37 37.12 2,397,867 36.777 -0.67%
2011-10-19 0 89.90 89.85 90.45 89.50 91.70 1,450,144 131,385,248 90.602 37.14 37.12 37.36 36.97 37.88 3,510,581 37.425 0.62%
2011-10-18 0 89.35 89.30 89.35 88.10 93.00 1,478,567 133,437,825 90.248 36.91 36.89 36.91 36.39 38.42 3,579,389 37.279 -4.69%
2011-10-17 0 93.75 93.70 93.85 91.00 94.50 1,883,322 175,291,965 93.076 38.73 38.71 38.77 37.59 39.04 4,559,240 38.448 3.48%
2011-10-14 0 90.60 90.65 90.75 89.20 91.95 2,160,729 194,008,946 89.789 37.42 37.45 37.49 36.85 37.98 5,230,801 37.090 -1.58%
2011-10-13 0 92.05 91.80 92.40 90.25 93.00 2,527,838 231,785,439 91.693 38.02 37.92 38.17 37.28 38.42 6,119,517 37.876 0.16%
2011-10-12 0 91.90 91.40 91.45 86.10 92.00 2,317,124 207,401,917 89.508 37.96 37.76 37.78 35.57 38.00 5,609,410 36.974 4.08%
2011-10-11 0 88.30 88.15 88.35 87.90 91.60 2,524,188 224,106,813 88.784 36.47 36.41 36.50 36.31 37.84 6,110,681 36.675 -1.40%
2011-10-10 0 89.55 89.90 90.00 88.00 90.20 2,286,908 203,536,370 89.001 36.99 37.14 37.18 36.35 37.26 5,536,261 36.764 1.53%
2011-10-07 0 88.20 88.00 88.65 82.30 89.40 3,917,146 337,780,726 86.231 36.43 36.35 36.62 34.00 36.93 9,482,823 35.620 7.63%
2011-10-06 0 81.95 81.75 82.35 80.20 82.80 4,169,036 340,620,378 81.702 33.85 33.77 34.02 33.13 34.20 10,092,611 33.749 3.15%
2011-10-04 0 79.45 79.30 80.10 79.30 81.90 5,212,801 420,015,005 80.574 32.82 32.76 33.09 32.76 33.83 12,619,410 33.283 -3.40%
2011-10-03 0 82.25 82.00 82.35 79.90 82.75 5,456,874 443,337,837 81.244 33.98 33.87 34.02 33.00 34.18 13,210,274 33.560 2.17%
2011-09-30 0 80.50 80.35 80.95 80.05 82.55 4,967,432 401,470,168 80.820 33.25 33.19 33.44 33.07 34.10 12,025,408 33.385 -2.42%
2011-09-28 0 82.50 82.95 83.20 81.70 83.60 5,629,207 465,586,971 82.709 34.08 34.26 34.37 33.75 34.53 13,627,466 34.165 -2.02%
2011-09-27 0 84.20 84.00 84.20 82.00 84.40 4,730,346 389,878,734 82.421 34.78 34.70 34.78 33.87 34.86 11,451,459 34.046 3.19%
2011-09-26 0 81.60 81.30 81.55 80.00 83.00 5,412,617 439,423,207 81.185 33.71 33.58 33.69 33.05 34.29 13,103,134 33.536 -4.78%
2011-09-23 0 85.70 85.55 85.60 85.15 90.00 5,783,855 503,637,143 87.076 35.40 35.34 35.36 35.17 37.18 14,001,846 35.969 -6.39%
2011-09-22 0 91.55 91.55 91.60 91.50 95.00 2,759,701 254,975,938 92.393 37.82 37.82 37.84 37.80 39.24 6,680,822 38.165 -3.73%
2011-09-21 0 95.10 95.15 95.20 92.75 96.20 1,991,250 188,487,118 94.658 39.28 39.30 39.33 38.31 39.74 4,820,518 39.101 1.93%
2011-09-20 0 93.30 93.20 93.30 92.60 94.50 2,635,526 245,597,259 93.187 38.54 38.50 38.54 38.25 39.04 6,380,213 38.494 -0.96%
2011-09-19 0 94.20 94.05 94.20 94.05 96.35 1,284,733 122,375,137 95.253 38.91 38.85 38.91 38.85 39.80 3,110,146 39.347 -2.28%
2011-09-16 0 96.40 96.35 96.40 96.00 96.95 1,656,076 159,844,201 96.520 39.82 39.80 39.82 39.66 40.05 4,009,112 39.870 1.80%
2011-09-15 0 94.70 94.75 94.80 93.60 96.65 3,658,879 346,916,195 94.815 39.12 39.14 39.16 38.66 39.92 8,857,598 39.166 -1.81%
2011-09-14 0 96.45 96.30 96.45 95.80 97.55 2,468,492 238,375,070 96.567 39.84 39.78 39.84 39.57 40.30 5,975,849 39.890 -1.33%
2011-09-12 0 101.9 102.1 102.2 101.5 103.5 2,403,170 246,069,307 102.39 40.38 40.46 40.50 40.22 41.01 6,064,707 40.574 -3.14%
2011-09-09 0 105.2 105.0 105.4 104.7 105.8 1,582,453 166,685,453 105.33 41.69 41.61 41.77 41.49 41.92 3,993,523 41.739 0.67%
2011-09-08 0 104.5 104.3 104.6 103.8 104.7 1,429,757 149,142,358 104.31 41.41 41.33 41.45 41.13 41.49 3,608,175 41.335 0.38%
2011-09-07 0 104.1 103.7 104.1 102.4 104.5 1,503,946 156,096,828 103.79 41.25 41.09 41.25 40.58 41.41 3,795,400 41.128 1.76%
2011-09-06 0 102.3 102.1 102.4 100.8 102.4 2,044,093 208,568,715 102.03 40.54 40.46 40.58 39.94 40.58 5,158,530 40.432 -0.10%
2011-09-05 0 102.4 102.2 102.3 102.0 103.5 1,127,180 115,609,569 102.57 40.58 40.50 40.54 40.42 41.01 2,844,583 40.642 -1.35%
2011-09-02 0 103.8 103.5 103.9 103.4 105.0 1,718,170 178,951,704 104.15 41.13 41.01 41.17 40.97 41.61 4,336,022 41.271 -0.57%
2011-09-01 0 104.4 104.4 104.5 104.2 106.2 2,734,184 287,436,307 105.13 41.37 41.37 41.41 41.29 42.08 6,900,063 41.657 0.48%
2011-08-31 0 103.9 103.9 104.0 103.5 104.6 2,454,968 255,328,929 104.00 41.17 41.17 41.21 41.01 41.45 6,195,426 41.212 -0.57%
2011-08-30 0 104.5 104.4 104.5 102.3 105.2 1,711,945 177,697,751 103.80 41.41 41.37 41.41 40.54 41.69 4,320,312 41.131 2.25%
2011-08-29 0 102.2 102.0 102.5 101.8 103.0 941,888 96,245,823 102.18 40.50 40.42 40.62 40.34 40.81 2,376,975 40.491 0.39%
2011-08-26 0 101.8 101.7 101.9 101.6 103.9 1,202,760 123,800,770 102.93 40.34 40.30 40.38 40.26 41.17 3,035,319 40.787 -0.88%
2011-08-25 0 102.7 102.6 102.9 100.0 103.8 1,961,070 200,503,683 102.24 40.70 40.66 40.77 39.63 41.13 4,949,011 40.514 1.68%
2011-08-24 0 101.0 100.8 101.1 100.7 102.5 1,604,430 163,302,196 101.78 40.02 39.94 40.06 39.90 40.62 4,048,984 40.332 -0.59%
2011-08-23 0 101.6 101.2 101.7 99.40 104.2 2,292,529 230,984,640 100.76 40.26 40.10 40.30 39.39 41.29 5,785,490 39.925 2.32%
2011-08-22 0 99.30 98.95 99.50 97.65 100.4 3,070,314 303,413,805 98.822 39.35 39.21 39.43 38.69 39.78 7,748,330 39.159 1.17%
2011-08-19 0 98.15 97.80 98.30 97.25 98.30 2,786,586 272,746,872 97.879 38.89 38.75 38.95 38.54 38.95 7,032,306 38.785 -1.01%
2011-08-18 0 99.15 99.10 99.15 97.70 100.1 2,672,600 264,937,428 99.131 39.29 39.27 39.29 38.71 39.67 6,744,648 39.281 0.71%
2011-08-17 0 98.45 98.20 98.55 97.30 99.00 1,763,221 173,231,630 98.247 39.01 38.91 39.05 38.56 39.23 4,449,714 38.931 0.25%
2011-08-16 0 98.20 98.00 98.30 97.55 100.0 2,476,643 242,949,173 98.096 38.91 38.83 38.95 38.65 39.63 6,250,125 38.871 -0.56%
2011-08-15 0 98.75 98.45 98.80 95.80 98.85 1,775,372 172,862,374 97.367 39.13 39.01 39.15 37.96 39.17 4,480,378 38.582 2.86%
2011-08-12 0 96.00 95.75 96.00 94.35 96.50 3,031,449 290,570,070 95.852 38.04 37.94 38.04 37.39 38.24 7,650,249 37.982 1.11%
2011-08-11 0 94.95 94.80 95.00 94.70 95.65 3,173,890 301,529,246 95.003 37.62 37.56 37.64 37.53 37.90 8,009,717 37.645 -1.20%
2011-08-10 0 96.10 96.05 96.20 95.00 97.10 6,020,589 575,886,044 95.653 38.08 38.06 38.12 37.64 38.48 15,193,726 37.903 1.59%
2011-08-09 0 94.60 94.30 95.00 91.90 97.50 8,004,802 753,612,264 94.145 37.49 37.37 37.64 36.42 38.63 20,201,142 37.305 -6.52%
2011-08-08 0 101.2 101.1 101.2 99.00 102.5 3,103,346 311,015,586 100.22 40.10 40.06 40.10 39.23 40.62 7,831,690 39.712 -1.65%
2011-08-05 0 102.9 102.4 103.1 101.0 103.5 3,989,307 406,148,911 101.81 40.77 40.58 40.85 40.02 41.01 10,067,526 40.342 -2.74%
2011-08-04 0 105.8 105.7 105.9 105.2 107.6 2,744,980 291,037,617 106.03 41.92 41.88 41.96 41.69 42.64 6,927,308 42.013 -1.03%
2011-08-03 0 106.9 106.8 106.9 106.0 107.4 2,533,786 270,812,476 106.88 42.36 42.32 42.36 42.00 42.56 6,394,333 42.352 -1.02%
2011-08-02 0 108.0 108.0 108.3 108.0 109.0 3,798,235 412,166,950 108.52 42.80 42.80 42.91 42.80 43.19 9,585,332 43.000 -1.46%
2011-08-01 0 109.6 109.6 109.7 109.5 113.0 3,077,029 339,215,716 110.24 43.43 43.43 43.47 43.39 44.78 7,765,276 43.684 -0.18%
2011-07-29 0 109.8 109.5 110.3 109.5 111.0 1,578,081 173,963,809 110.24 43.51 43.39 43.71 43.39 43.98 3,982,489 43.682 -0.54%
2011-07-28 0 110.4 110.3 110.5 108.2 110.6 1,383,190 152,019,320 109.90 43.75 43.71 43.79 42.87 43.83 3,490,657 43.550 0.18%
2011-07-27 0 110.2 109.9 110.2 109.6 110.8 2,518,552 277,167,713 110.05 43.67 43.55 43.67 43.43 43.91 6,355,888 43.608 -0.18%
2011-07-26 0 110.4 110.2 110.5 109.8 110.9 2,124,684 234,337,939 110.29 43.75 43.67 43.79 43.51 43.94 5,361,912 43.704 0.45%
2011-07-25 0 109.9 109.8 110.0 109.8 110.4 1,563,390 172,060,749 110.06 43.55 43.51 43.59 43.51 43.75 3,945,415 43.610 -0.81%
2011-07-22 0 110.8 110.6 110.9 110.0 110.9 2,237,304 247,552,039 110.65 43.91 43.83 43.94 43.59 43.94 5,646,123 43.845 1.00%
2011-07-21 0 109.7 109.5 109.9 108.5 110.2 1,300,444 142,432,510 109.53 43.47 43.39 43.55 42.99 43.67 3,281,837 43.400 0.18%
2011-07-20 0 109.5 109.2 109.5 109.0 110.0 1,035,120 113,363,523 109.52 43.39 43.27 43.39 43.19 43.59 2,612,258 43.397 0.64%
2011-07-19 0 108.8 108.2 108.4 107.2 109.5 2,741,285 296,013,313 107.98 43.11 42.87 42.95 42.48 43.39 6,917,983 42.789 -0.09%
2011-07-18 0 108.9 108.5 109.0 108.1 109.1 1,535,789 166,969,744 108.72 43.15 42.99 43.19 42.84 43.23 3,875,760 43.081 -0.27%
2011-07-15 0 109.2 108.9 109.3 108.7 109.8 918,256 100,282,665 109.21 43.27 43.15 43.31 43.07 43.51 2,317,336 43.275 -0.64%
2011-07-14 0 109.9 109.7 110.0 108.4 110.0 1,399,841 153,273,245 109.49 43.55 43.47 43.59 42.95 43.59 3,532,678 43.387 -0.09%
2011-07-13 0 110.0 109.9 110.0 109.8 110.7 2,593,478 285,614,949 110.13 43.59 43.55 43.59 43.51 43.87 6,544,973 43.639 -0.63%
2011-07-12 0 110.7 110.3 110.9 110.2 112.0 2,395,366 265,309,876 110.76 43.87 43.71 43.94 43.67 44.38 6,045,012 43.889 -1.95%
2011-07-11 0 112.9 112.7 113.3 112.7 114.0 1,334,527 151,323,204 113.39 44.74 44.66 44.90 44.66 45.17 3,367,850 44.932 -0.18%
2011-07-08 0 113.1 113.1 113.5 113.0 115.2 1,951,085 223,102,544 114.35 44.82 44.82 44.97 44.78 45.65 4,923,813 45.311 0.62%
2011-07-07 0 112.4 112.3 112.5 112.3 114.8 2,116,389 240,359,235 113.57 44.54 44.50 44.58 44.50 45.49 5,340,978 45.003 -1.75%
2011-07-06 0 114.4 114.3 114.5 114.0 115.9 1,682,486 192,865,147 114.63 45.33 45.29 45.37 45.17 45.93 4,245,969 45.423 0.18%
2011-07-05 0 114.2 114.2 114.3 113.5 115.1 2,827,470 322,972,537 114.23 45.25 45.25 45.29 44.97 45.61 7,135,482 45.263 -0.78%
2011-07-04 0 115.1 115.1 115.2 115.0 116.0 1,106,771 127,699,680 115.38 45.61 45.61 45.65 45.57 45.97 2,793,078 45.720 0.70%
2011-06-30 0 114.3 113.7 114.5 112.6 114.9 1,972,217 225,309,296 114.24 45.29 45.05 45.37 44.62 45.53 4,977,142 45.269 1.06%
2011-06-29 0 113.1 112.9 113.1 112.1 114.5 3,712,149 421,522,117 113.55 44.82 44.74 44.82 44.42 45.37 9,368,083 44.996 3.10%
2011-06-28 0 109.7 109.4 110.0 109.2 111.2 1,249,723 137,389,125 109.94 43.47 43.35 43.59 43.27 44.06 3,153,836 43.563 -0.09%
2011-06-27 0 109.8 109.6 110.0 109.1 110.1 1,007,600 110,505,600 109.67 43.51 43.43 43.59 43.23 43.63 2,542,807 43.458 -0.18%
2011-06-24 0 110.0 109.8 110.5 108.8 110.5 2,134,000 234,147,312 109.72 43.59 43.51 43.79 43.11 43.79 5,385,422 43.478 1.29%
2011-06-23 0 108.6 109.0 109.1 107.4 109.3 1,908,606 206,998,526 108.46 43.03 43.19 43.23 42.56 43.31 4,816,611 42.976 0.28%
2011-06-22 0 108.3 108.3 108.6 108.0 110.3 1,669,592 181,665,330 108.81 42.91 42.91 43.03 42.80 43.71 4,213,429 43.116 -1.55%
2011-06-21 0 110.0 109.6 110.3 108.7 110.4 1,407,154 154,043,747 109.47 43.59 43.43 43.71 43.07 43.75 3,551,133 43.379 0.27%
2011-06-20 0 109.7 109.7 109.9 108.3 112.7 2,084,040 229,974,859 110.35 43.47 43.47 43.55 42.91 44.66 5,259,341 43.727 -1.88%
2011-06-17 0 111.8 111.9 112.0 111.5 113.0 1,651,643 185,149,936 112.10 44.30 44.34 44.38 44.18 44.78 4,168,132 44.420 -1.41%
2011-06-16 0 113.4 113.2 113.4 112.6 114.2 1,267,471 143,844,265 113.49 44.94 44.86 44.94 44.62 45.25 3,198,625 44.971 -0.70%
2011-06-15 0 114.2 114.2 114.7 114.0 116.0 1,460,664 167,508,298 114.68 45.25 45.25 45.45 45.17 45.97 3,686,172 45.442 -0.26%
2011-06-14 0 114.5 114.1 114.3 113.2 116.0 1,860,924 214,028,529 115.01 45.37 45.21 45.29 44.86 45.97 4,696,280 45.574 1.24%
2011-06-13 0 113.1 113.0 113.6 111.5 113.6 1,296,459 145,647,929 112.34 44.82 44.78 45.01 44.18 45.01 3,271,780 44.516 -0.62%
2011-06-10 0 113.8 113.3 113.9 113.0 114.8 1,646,715 187,076,229 113.61 45.09 44.90 45.13 44.78 45.49 4,155,696 45.017 -1.04%
2011-06-09 0 115.0 114.7 115.1 114.0 115.4 1,331,962 152,669,404 114.62 45.57 45.45 45.61 45.17 45.73 3,361,376 45.419 -0.35%
2011-06-08 0 115.4 115.3 115.4 115.1 116.6 1,258,721 145,423,587 115.53 45.73 45.69 45.73 45.61 46.20 3,176,543 45.780 -0.69%
2011-06-07 0 116.2 116.0 116.5 115.8 117.9 1,969,285 229,446,286 116.51 46.04 45.97 46.16 45.89 46.72 4,969,743 46.169 -0.77%
2011-06-03 0 117.1 117.0 117.1 117.0 120.0 2,287,083 270,041,156 118.07 46.40 46.36 46.40 46.36 47.55 5,771,746 46.787 -2.25%
2011-06-02 0 119.8 119.7 119.8 118.5 120.4 1,765,417 211,176,674 119.62 47.47 47.43 47.47 46.96 47.71 4,455,256 47.399 0.25%
2011-06-01 0 119.5 119.4 120.0 119.0 120.5 2,231,126 267,423,509 119.86 47.35 47.31 47.55 47.15 47.75 5,630,532 47.495 -0.33%
2011-05-31 0 119.9 120.2 120.3 117.8 120.3 4,324,971 515,248,137 119.13 47.51 47.63 47.67 46.68 47.67 10,914,617 47.207 2.83%
2011-05-30 0 116.6 116.4 116.5 116.3 117.3 821,156 95,901,100 116.79 46.20 46.12 46.16 46.08 46.48 2,072,292 46.278 0.34%
2011-05-27 0 116.2 116.2 116.9 116.1 116.9 1,102,724 128,411,592 116.45 46.04 46.04 46.32 46.01 46.32 2,782,865 46.144 0.00%
2011-05-26 0 116.2 115.6 116.3 114.7 116.5 1,575,634 182,198,164 115.63 46.04 45.81 46.08 45.45 46.16 3,976,314 45.821 0.35%
2011-05-25 0 115.8 115.4 116.3 112.8 116.3 1,800,597 206,341,522 114.60 45.89 45.73 46.08 44.70 46.08 4,544,037 45.409 0.87%
2011-05-24 0 114.8 115.2 115.5 114.3 116.4 1,217,175 140,631,501 115.54 45.49 45.65 45.77 45.29 46.12 3,071,697 45.783 -0.09%
2011-05-23 0 114.9 114.9 115.0 114.5 116.5 1,721,399 198,341,839 115.22 45.53 45.53 45.57 45.37 46.16 4,344,171 45.657 -1.63%
2011-05-20 0 116.8 116.7 116.9 116.7 118.3 1,844,046 216,708,003 117.52 46.28 46.24 46.32 46.24 46.88 4,653,686 46.567 -0.76%
2011-05-19 0 117.7 116.9 117.3 116.2 118.9 1,978,129 232,196,524 117.38 46.64 46.32 46.48 46.04 47.11 4,992,061 46.513 1.55%
2011-05-18 0 115.9 115.3 115.5 115.3 116.8 1,304,177 150,994,623 115.78 45.93 45.69 45.77 45.69 46.28 3,291,257 45.877 0.61%
2011-05-17 0 115.2 115.1 115.2 115.0 116.8 1,679,670 193,784,047 115.37 45.65 45.61 45.65 45.57 46.28 4,238,862 45.716 -1.54%
2011-05-16 0 117.0 116.9 117.4 115.9 117.5 1,055,538 123,599,171 117.10 46.36 46.32 46.52 45.93 46.56 2,663,785 46.400 -0.68%
2011-05-13 0 117.8 117.8 117.9 115.5 117.9 1,495,414 174,590,665 116.75 46.68 46.68 46.72 45.77 46.72 3,773,868 46.263 1.73%
2011-05-12 0 115.8 115.4 115.8 115.1 118.0 2,037,939 237,027,956 116.31 45.89 45.73 45.89 45.61 46.76 5,143,000 46.087 -1.86%
2011-05-11 0 120.5 120.5 120.6 117.8 120.9 2,591,582 310,934,795 119.98 46.76 46.76 46.80 45.71 46.91 6,678,752 46.556 0.50%
2011-05-09 0 119.9 119.7 119.9 117.5 120.0 1,120,051 133,689,344 119.36 46.53 46.45 46.53 45.59 46.56 2,886,477 46.316 1.35%
2011-05-06 0 118.3 118.3 118.7 116.1 118.8 2,050,290 241,668,314 117.87 45.90 45.90 46.06 45.05 46.10 5,283,791 45.738 1.98%
2011-05-05 0 116.0 115.9 116.0 115.7 117.2 1,871,863 217,809,121 116.36 45.01 44.97 45.01 44.90 45.48 4,823,968 45.151 -0.94%
2011-05-04 0 117.1 116.9 117.4 116.3 119.0 1,479,870 173,193,844 117.03 45.44 45.36 45.56 45.13 46.18 3,813,765 45.413 -1.26%
2011-05-03 0 118.6 118.4 118.5 117.0 119.2 957,071 113,471,193 118.56 46.02 45.94 45.98 45.40 46.25 2,466,462 46.006 0.00%
2011-04-29 0 118.6 118.3 118.7 117.4 118.7 1,180,393 139,417,676 118.11 46.02 45.90 46.06 45.56 46.06 3,041,984 45.831 0.34%
2011-04-28 0 118.2 117.9 118.9 117.3 119.7 1,555,976 184,444,642 118.54 45.87 45.75 46.14 45.52 46.45 4,009,897 45.997 -0.17%
2011-04-27 0 118.4 118.0 118.4 117.9 119.6 1,282,588 152,294,311 118.74 45.94 45.79 45.94 45.75 46.41 3,305,351 46.075 1.11%
2011-04-26 0 117.1 117.1 117.2 116.2 117.9 1,583,123 185,319,346 117.06 45.44 45.44 45.48 45.09 45.75 4,079,858 45.423 -1.01%
2011-04-21 0 118.3 117.7 118.4 117.5 119.6 2,026,194 239,785,020 118.34 45.90 45.67 45.94 45.59 46.41 5,221,694 45.921 0.25%
2011-04-20 0 118.0 117.9 118.0 117.4 118.6 2,034,734 239,781,723 117.84 45.79 45.75 45.79 45.56 46.02 5,243,702 45.728 0.17%
2011-04-19 0 117.8 117.7 117.8 117.4 119.0 1,385,248 163,117,234 117.75 45.71 45.67 45.71 45.56 46.18 3,569,915 45.692 -1.34%
2011-04-18 0 119.4 119.3 119.4 118.7 121.9 1,352,640 162,525,512 120.15 46.33 46.29 46.33 46.06 47.30 3,485,881 46.624 -1.00%
2011-04-15 0 120.6 119.9 120.5 119.0 122.5 1,649,212 198,925,075 120.62 46.80 46.53 46.76 46.18 47.53 4,250,175 46.804 0.25%
2011-04-14 0 120.3 120.2 120.8 120.0 122.4 2,289,896 277,113,488 121.02 46.68 46.64 46.87 46.56 47.50 5,901,279 46.958 -0.17%
2011-04-13 0 120.5 119.8 120.7 118.6 121.0 2,114,795 253,781,196 120.00 46.76 46.49 46.84 46.02 46.95 5,450,027 46.565 1.26%
2011-04-12 0 119.0 119.1 119.3 117.5 119.6 2,503,802 296,905,436 118.58 46.18 46.21 46.29 45.59 46.41 6,452,535 46.014 0.00%
2011-04-11 0 119.0 118.8 119.0 118.8 120.5 1,511,604 180,559,935 119.45 46.18 46.10 46.18 46.10 46.76 3,895,546 46.350 -0.67%
2011-04-08 0 119.8 119.5 119.8 117.3 120.0 3,526,270 419,876,104 119.07 46.49 46.37 46.49 45.52 46.56 9,087,531 46.204 2.13%
2011-04-07 0 117.3 116.8 117.5 115.5 117.5 2,311,988 269,526,053 116.58 45.52 45.32 45.59 44.82 45.59 5,958,212 45.236 0.77%
2011-04-06 0 116.4 116.4 116.5 115.0 116.4 2,788,683 322,932,059 115.80 45.17 45.17 45.21 44.62 45.17 7,186,700 44.935 0.00%
2011-04-04 0 116.4 116.0 116.4 113.5 116.5 2,833,170 325,748,173 114.98 45.17 45.01 45.17 44.04 45.21 7,301,347 44.615 2.56%
2011-04-01 0 113.5 113.4 113.9 112.6 114.4 1,519,702 172,114,040 113.26 44.04 44.00 44.20 43.69 44.39 3,916,416 43.947 -0.44%
2011-03-31 0 114.0 113.6 114.2 113.6 116.0 1,947,978 222,243,895 114.09 44.24 44.08 44.31 44.08 45.01 5,020,124 44.271 0.35%
2011-03-30 0 113.6 113.1 113.6 111.9 113.7 2,475,554 280,435,364 113.28 44.08 43.89 44.08 43.42 44.12 6,379,737 43.957 2.16%
2011-03-29 0 111.2 111.2 111.3 109.4 111.3 2,212,369 244,941,557 110.71 43.15 43.15 43.19 42.45 43.19 5,701,484 42.961 -0.36%
2011-03-28 0 111.6 111.3 111.8 111.0 112.9 1,692,411 189,546,481 112.00 43.30 43.19 43.38 43.07 43.81 4,361,503 43.459 -0.45%
2011-03-25 0 112.1 112.1 112.2 111.6 112.5 2,225,180 249,196,786 111.99 43.50 43.50 43.54 43.30 43.65 5,734,499 43.456 0.99%
2011-03-24 0 111.0 110.9 111.0 110.8 112.9 2,281,989 255,527,858 111.98 43.07 43.03 43.07 42.99 43.81 5,880,901 43.450 -0.45%
2011-03-23 0 111.5 111.3 112.0 110.9 112.5 1,345,687 150,312,701 111.70 43.27 43.19 43.46 43.03 43.65 3,467,963 43.343 0.27%
2011-03-22 0 111.2 111.1 111.3 108.4 111.9 2,900,014 320,902,420 110.66 43.15 43.11 43.19 42.06 43.42 7,473,610 42.938 1.55%
2011-03-21 0 109.5 109.4 109.9 107.6 110.0 2,157,122 234,693,123 108.80 42.49 42.45 42.64 41.75 42.68 5,559,107 42.218 1.67%
2011-03-18 0 107.7 107.5 107.7 107.5 109.9 2,484,282 268,820,117 108.21 41.79 41.71 41.79 41.71 42.64 6,402,230 41.989 -0.19%
2011-03-17 0 107.9 108.0 108.1 107.0 109.8 2,253,988 243,540,890 108.05 41.87 41.91 41.95 41.52 42.61 5,808,740 41.927 -1.10%
2011-03-16 0 109.1 108.8 109.5 107.9 110.8 2,588,481 281,958,765 108.93 42.33 42.22 42.49 41.87 42.99 6,670,760 42.268 -0.18%
2011-03-15 0 109.3 108.8 109.2 106.0 111.0 4,646,588 503,148,874 108.28 42.41 42.22 42.37 41.13 43.07 11,974,697 42.018 -2.50%
2011-03-14 0 112.1 111.7 112.2 110.0 112.3 1,546,027 171,956,343 111.22 43.50 43.34 43.54 42.68 43.58 3,984,258 43.159 0.36%
2011-03-11 0 111.7 111.6 112.0 111.3 113.5 2,881,489 323,537,730 112.28 43.34 43.30 43.46 43.19 44.04 7,425,870 43.569 -1.06%
2011-03-10 0 112.9 112.8 112.9 111.2 115.5 4,810,422 546,094,607 113.52 43.81 43.77 43.81 43.15 44.82 12,396,912 44.051 -2.08%
2011-03-09 0 115.3 115.1 115.3 113.7 115.9 3,932,085 451,199,283 114.75 44.74 44.66 44.74 44.12 44.97 10,133,355 44.526 1.41%
2011-03-08 0 113.7 113.9 114.0 110.3 114.0 3,297,505 369,178,796 111.96 44.12 44.20 44.24 42.80 44.24 8,497,982 43.443 1.97%
2011-03-07 0 111.5 111.4 111.5 111.2 113.0 1,846,703 206,919,867 112.05 43.27 43.23 43.27 43.15 43.85 4,759,128 43.479 -1.41%
2011-03-04 0 113.1 113.1 113.2 112.4 114.0 4,116,176 465,527,452 113.10 43.89 43.89 43.93 43.62 44.24 10,607,775 43.885 1.16%
2011-03-03 0 111.8 111.2 111.8 110.4 112.2 2,737,418 304,321,026 111.17 43.38 43.15 43.38 42.84 43.54 7,054,585 43.138 1.73%
2011-03-02 0 109.9 109.7 109.9 108.3 110.7 2,862,971 314,594,079 109.88 42.64 42.57 42.64 42.02 42.96 7,378,147 42.639 -1.35%
2011-03-01 0 111.4 111.7 111.8 109.1 112.0 5,646,085 624,634,837 110.63 43.23 43.34 43.38 42.33 43.46 14,550,495 42.929 2.39%
2011-02-28 0 108.8 108.7 109.0 106.5 109.5 2,807,553 304,520,695 108.46 42.22 42.18 42.30 41.33 42.49 7,235,330 42.088 1.21%
2011-02-25 0 107.5 106.9 107.4 105.0 107.5 4,254,677 452,223,208 106.29 41.71 41.48 41.67 40.74 41.71 10,964,705 41.244 1.32%
2011-02-24 0 106.1 106.0 106.3 106.0 109.4 3,610,263 386,310,916 107.00 41.17 41.13 41.25 41.13 42.45 9,303,989 41.521 -2.48%
2011-02-23 0 108.8 108.8 109.0 108.0 110.4 2,685,734 291,669,947 108.60 42.22 42.22 42.30 41.91 42.84 6,921,391 42.140 -1.36%
2011-02-22 0 110.3 110.2 110.4 110.0 111.5 2,915,010 322,232,980 110.54 42.80 42.76 42.84 42.68 43.27 7,512,256 42.894 -3.42%
2011-02-21 0 114.2 114.1 114.3 113.2 114.4 1,137,123 129,686,069 114.05 44.31 44.27 44.35 43.93 44.39 2,930,474 44.254 0.00%
2011-02-18 0 114.2 114.0 114.2 111.3 114.5 2,177,953 246,306,264 113.09 44.31 44.24 44.31 43.19 44.43 5,612,791 43.883 1.69%
2011-02-17 0 112.3 112.2 112.4 111.2 113.5 1,794,694 201,277,079 112.15 43.58 43.54 43.62 43.15 44.04 4,625,096 43.518 -1.66%
2011-02-16 0 114.2 114.0 114.3 113.2 114.9 1,615,178 184,195,455 114.04 44.31 44.24 44.35 43.93 44.59 4,162,466 44.252 0.35%
2011-02-15 0 113.8 113.2 113.9 111.5 114.5 1,903,736 215,420,731 113.16 44.16 43.93 44.20 43.27 44.43 4,906,108 43.909 -0.35%
2011-02-14 0 114.2 114.0 114.3 113.0 114.5 3,272,640 372,886,512 113.94 44.31 44.24 44.35 43.85 44.43 8,433,903 44.213 1.33%
2011-02-11 0 112.7 112.6 112.7 109.2 113.4 4,348,294 484,030,823 111.32 43.73 43.69 43.73 42.37 44.00 11,205,965 43.194 0.36%
2011-02-10 0 112.3 111.9 112.3 111.1 115.0 7,020,596 800,846,974 114.07 43.58 43.42 43.58 43.11 44.62 18,092,740 44.263 -2.60%
2011-02-09 0 115.3 115.4 115.5 115.1 118.6 3,607,688 418,820,621 116.09 44.74 44.78 44.82 44.66 46.02 9,297,353 45.047 -1.96%
2011-02-08 0 117.6 117.4 117.6 116.1 120.7 4,239,863 498,815,774 117.65 45.63 45.56 45.63 45.05 46.84 10,926,528 45.652 -2.33%
2011-02-07 0 120.4 120.3 120.4 120.3 122.9 1,815,085 220,238,853 121.34 46.72 46.68 46.72 46.68 47.69 4,677,646 47.083 -1.71%
2011-02-02 0 122.5 122.6 122.7 121.4 123.5 1,703,238 208,151,018 122.21 47.53 47.57 47.61 47.11 47.92 4,389,405 47.421 1.41%
2011-02-01 0 120.8 120.7 120.8 120.4 122.6 2,372,339 287,872,632 121.35 46.87 46.84 46.87 46.72 47.57 6,113,742 47.086 -1.47%
2011-01-31 0 122.6 122.5 123.0 122.3 124.3 2,130,395 262,586,517 123.26 47.57 47.53 47.73 47.46 48.23 5,490,229 47.828 -1.21%
2011-01-28 0 124.1 123.4 124.0 122.1 124.8 1,308,155 161,697,676 123.61 48.16 47.88 48.12 47.38 48.43 3,371,239 47.964 0.81%
2011-01-27 0 123.1 123.4 123.6 122.8 125.4 1,403,950 174,718,248 124.45 47.77 47.88 47.96 47.65 48.66 3,618,112 48.290 -1.60%
2011-01-26 0 125.1 124.9 125.0 123.3 127.3 1,819,532 227,622,846 125.10 48.54 48.47 48.50 47.84 49.40 4,689,106 48.543 1.21%
2011-01-25 0 123.6 123.1 123.8 122.3 124.5 1,128,899 139,512,274 123.58 47.96 47.77 48.04 47.46 48.31 2,909,279 47.954 0.16%
2011-01-24 0 123.4 123.0 123.4 122.6 125.5 1,738,069 215,418,432 123.94 47.88 47.73 47.88 47.57 48.70 4,479,168 48.093 -0.72%
2011-01-21 0 124.3 124.1 124.4 123.6 125.6 2,570,349 319,719,501 124.39 48.23 48.16 48.27 47.96 48.74 6,624,032 48.267 -0.72%
2011-01-20 0 125.2 125.1 125.4 124.8 126.8 1,691,200 212,496,805 125.65 48.58 48.54 48.66 48.43 49.20 4,358,382 48.756 -1.49%
2011-01-19 0 127.1 126.9 127.3 126.4 128.0 1,664,850 212,126,645 127.41 49.32 49.24 49.40 49.05 49.67 4,290,476 49.441 -0.47%
2011-01-18 0 127.7 127.6 127.8 126.9 128.5 1,801,700 230,285,103 127.82 49.55 49.51 49.59 49.24 49.86 4,643,151 49.597 0.79%
2011-01-17 0 126.7 126.6 126.7 126.0 128.1 2,092,469 266,607,623 127.41 49.16 49.13 49.16 48.89 49.71 5,392,491 49.441 0.24%
2011-01-14 0 126.4 126.3 126.5 125.8 127.4 2,409,650 304,690,887 126.45 49.05 49.01 49.09 48.81 49.44 6,209,896 49.065 -0.63%
2011-01-13 0 127.2 127.0 127.6 126.9 128.8 2,613,318 333,709,963 127.70 49.36 49.28 49.51 49.24 49.98 6,734,768 49.550 -1.32%
2011-01-12 0 128.9 128.8 129.0 127.4 129.1 2,502,761 321,418,060 128.43 50.02 49.98 50.06 49.44 50.10 6,449,852 49.833 -0.54%
2011-01-11 0 129.6 129.3 129.8 129.3 130.6 2,057,616 267,053,983 129.79 50.29 50.17 50.37 50.17 50.68 5,302,671 50.362 0.15%
2011-01-10 0 129.4 129.3 129.5 127.9 130.0 2,002,295 257,862,243 128.78 50.21 50.17 50.25 49.63 50.44 5,160,104 49.972 -0.31%
2011-01-07 0 129.8 129.6 129.7 129.6 131.8 3,841,634 502,632,236 130.84 50.37 50.29 50.33 50.29 51.14 9,900,254 50.770 -1.52%
2011-01-06 0 131.8 131.5 132.0 131.2 137.2 4,963,506 658,375,386 132.64 51.14 51.03 51.22 50.91 53.24 12,791,424 51.470 -3.23%
2011-01-05 0 136.2 135.5 136.3 133.5 136.6 1,910,350 258,149,398 135.13 52.85 52.58 52.89 51.80 53.01 4,923,153 52.436 1.79%
2011-01-04 0 133.8 133.5 133.7 130.1 134.0 1,349,141 179,520,081 133.06 51.92 51.80 51.88 50.48 52.00 3,476,864 51.633 1.21%
2011-01-03 0 132.2 132.2 132.3 128.2 132.3 1,114,476 145,865,311 130.88 51.30 51.30 51.34 49.75 51.34 2,872,110 50.787 3.44%
2010-12-31 0 127.8 127.8 128.1 127.4 128.9 724,680 92,900,415 128.20 49.59 49.59 49.71 49.44 50.02 1,867,569 49.744 0.08%
2010-12-30 0 127.7 127.2 127.6 125.6 127.9 906,598 115,455,399 127.35 49.55 49.36 49.51 48.74 49.63 2,336,389 49.416 0.95%
2010-12-29 0 126.5 125.9 126.5 122.2 126.5 1,286,154 160,699,499 124.95 49.09 48.85 49.09 47.42 49.09 3,314,540 48.483 2.68%
2010-12-28 0 123.2 122.6 123.2 119.0 124.4 1,137,592 138,708,232 121.93 47.81 47.57 47.81 46.18 48.27 2,931,682 47.314 -0.08%
2010-12-24 0 123.3 123.3 123.5 123.0 124.7 435,905 53,874,752 123.59 47.84 47.84 47.92 47.73 48.39 1,123,368 47.958 -0.88%
2010-12-23 0 124.4 124.4 124.5 124.2 126.5 698,839 87,753,705 125.57 48.27 48.27 48.31 48.19 49.09 1,800,974 48.726 -1.74%
2010-12-22 0 126.6 126.4 126.8 123.9 126.9 1,646,225 207,495,540 126.04 49.13 49.05 49.20 48.08 49.24 4,242,478 48.909 1.69%
2010-12-21 0 124.5 124.2 124.3 120.3 125.0 1,733,392 213,291,293 123.05 48.31 48.19 48.23 46.68 48.50 4,467,115 47.747 3.15%
2010-12-20 0 120.7 120.4 121.1 119.6 121.4 1,448,448 174,824,296 120.70 46.84 46.72 46.99 46.41 47.11 3,732,787 46.835 -0.49%
2010-12-17 0 121.3 120.5 121.3 119.0 121.7 2,103,450 254,117,427 120.81 47.07 46.76 47.07 46.18 47.22 5,420,790 46.878 0.08%
2010-12-16 0 121.2 121.2 121.4 120.1 124.0 2,747,750 334,307,229 121.67 47.03 47.03 47.11 46.60 48.12 7,081,212 47.210 -3.04%
2010-12-15 0 125.0 124.8 125.1 124.8 129.0 1,934,486 244,795,776 126.54 48.50 48.43 48.54 48.43 50.06 4,985,353 49.103 -2.27%
2010-12-14 0 127.9 127.7 127.9 125.9 128.9 1,555,366 198,159,729 127.40 49.63 49.55 49.63 48.85 50.02 4,008,325 49.437 1.51%
2010-12-13 0 126.0 125.9 126.0 125.1 128.3 1,487,483 187,781,195 126.24 48.89 48.85 48.89 48.54 49.78 3,833,384 48.986 -0.47%
2010-12-10 0 126.6 126.1 126.7 125.5 128.0 1,647,395 208,445,527 126.53 49.13 48.93 49.16 48.70 49.67 4,245,493 49.098 -1.02%
2010-12-09 0 127.9 127.9 128.4 126.5 128.3 1,617,009 206,082,427 127.45 49.63 49.63 49.82 49.09 49.78 4,167,185 49.454 1.35%
2010-12-08 0 126.2 125.6 125.9 124.4 127.0 2,297,000 287,594,353 125.20 48.97 48.74 48.85 48.27 49.28 5,919,586 48.584 0.88%
2010-12-07 0 125.1 125.0 125.1 122.1 125.4 2,450,483 304,607,539 124.31 48.54 48.50 48.54 47.38 48.66 6,315,126 48.235 -1.34%
2010-12-06 0 126.8 126.2 127.1 123.1 128.6 2,314,810 293,412,062 126.75 49.20 48.97 49.32 47.77 49.90 5,965,484 49.185 3.59%
2010-12-03 0 122.4 122.2 122.3 122.1 128.0 2,073,988 260,090,890 125.41 47.50 47.42 47.46 47.38 49.67 5,344,863 48.662 -3.55%
2010-12-02 0 126.9 126.9 127.0 124.7 128.0 2,125,971 268,825,190 126.45 49.24 49.24 49.28 48.39 49.67 5,478,828 49.066 1.93%
2010-12-01 0 124.5 124.2 124.4 117.8 125.0 2,585,896 315,200,498 121.89 48.31 48.19 48.27 45.71 48.50 6,664,099 47.298 4.10%
2010-11-30 0 119.6 119.5 119.6 116.9 120.3 2,100,185 249,173,171 118.64 46.41 46.37 46.41 45.36 46.68 5,412,375 46.038 2.13%
2010-11-29 0 117.1 116.9 117.5 115.6 117.6 1,429,987 167,008,307 116.79 45.44 45.36 45.59 44.86 45.63 3,685,212 45.319 0.17%
2010-11-26 0 116.9 116.6 117.1 116.4 118.1 2,109,626 247,411,820 117.28 45.36 45.24 45.44 45.17 45.83 5,436,706 45.508 0.43%
2010-11-25 0 116.4 116.0 116.5 116.0 118.9 1,653,811 194,539,810 117.63 45.17 45.01 45.21 45.01 46.14 4,262,027 45.645 -1.44%
2010-11-24 0 118.1 118.0 118.2 115.0 121.5 2,166,714 255,434,755 117.89 45.83 45.79 45.87 44.62 47.15 5,583,827 45.745 0.08%
2010-11-23 0 118.0 117.9 118.0 117.6 121.9 1,782,694 213,758,945 119.91 45.79 45.75 45.79 45.63 47.30 4,594,171 46.528 -1.99%
2010-11-22 0 120.4 120.3 121.0 119.7 122.0 1,427,897 172,093,668 120.52 46.72 46.68 46.95 46.45 47.34 3,679,826 46.767 -0.99%
2010-11-19 0 121.6 121.3 121.9 119.8 122.5 2,835,916 342,689,610 120.84 47.18 47.07 47.30 46.49 47.53 7,308,424 46.890 0.58%
2010-11-18 0 120.9 120.8 120.9 117.8 121.5 3,424,178 408,268,382 119.23 46.91 46.87 46.91 45.71 47.15 8,824,431 46.266 1.43%
2010-11-17 0 119.2 119.1 119.7 119.0 121.3 2,588,575 311,664,925 120.40 46.25 46.21 46.45 46.18 47.07 6,671,003 46.719 -1.73%
2010-11-16 0 121.3 120.7 121.7 120.1 123.4 2,189,249 265,897,231 121.46 47.07 46.84 47.22 46.60 47.88 5,641,902 47.129 0.17%
2010-11-15 0 121.1 120.3 120.7 118.2 122.0 3,781,435 457,538,139 121.00 46.99 46.68 46.84 45.87 47.34 9,745,116 46.951 -0.16%
2010-11-12 0 121.3 121.4 121.5 121.2 123.4 3,295,904 403,179,273 122.33 47.07 47.11 47.15 47.03 47.88 8,493,856 47.467 -0.08%
2010-11-11 0 121.4 119.5 119.8 119.5 124.8 3,234,534 396,222,149 122.50 47.11 46.37 46.49 46.37 48.43 8,335,700 47.533 -0.25%
2010-11-10 0 121.7 121.6 121.8 119.5 123.2 2,797,222 339,870,858 121.50 47.22 47.18 47.26 46.37 47.81 7,208,706 47.147 -0.81%
2010-11-09 0 122.7 122.2 122.3 122.2 126.6 2,018,033 251,029,888 124.39 47.61 47.42 47.46 47.42 49.13 5,200,662 48.269 -3.54%
2010-11-08 0 127.2 127.6 127.8 126.6 128.5 2,698,162 344,602,225 127.72 49.36 49.51 49.59 49.13 49.86 6,953,419 49.559 -0.55%
2010-11-05 0 127.9 127.7 127.9 125.9 130.0 3,697,180 473,816,293 128.16 49.63 49.55 49.63 48.85 50.44 9,527,983 49.729 1.83%
2010-11-04 0 125.6 125.0 126.3 122.6 126.3 3,170,984 395,751,690 124.80 48.74 48.50 49.01 47.57 49.01 8,171,926 48.428 4.23%
2010-11-03 0 120.5 120.5 120.6 115.0 120.6 2,961,741 352,187,890 118.91 46.76 46.76 46.80 44.62 46.80 7,632,687 46.142 4.87%
2010-11-02 0 114.9 114.6 115.0 113.6 115.6 2,073,249 237,253,925 114.44 44.59 44.47 44.62 44.08 44.86 5,342,959 44.405 1.14%
2010-11-01 0 113.6 113.4 113.6 110.6 114.0 1,183,578 132,705,939 112.12 44.08 44.00 44.08 42.92 44.24 3,050,192 43.507 3.27%
2010-10-29 0 110.0 109.8 110.4 109.4 111.6 3,050,611 336,664,523 110.36 42.68 42.61 42.84 42.45 43.30 7,861,713 42.823 -1.43%
2010-10-28 0 111.6 111.1 111.2 110.4 112.3 1,350,527 150,422,121 111.38 43.30 43.11 43.15 42.84 43.58 3,480,436 43.219 0.72%
2010-10-27 0 110.8 110.4 111.0 110.4 112.5 2,193,328 244,333,597 111.40 42.99 42.84 43.07 42.84 43.65 5,652,414 43.226 -0.72%
2010-10-26 0 111.6 111.3 111.6 111.3 112.9 1,854,376 207,683,215 112.00 43.30 43.19 43.30 43.19 43.81 4,778,902 43.458 -0.53%
2010-10-25 0 112.2 111.7 112.2 111.5 113.0 3,030,473 339,985,114 112.19 43.54 43.34 43.54 43.27 43.85 7,809,816 43.533 -0.53%
2010-10-22 0 112.8 112.7 112.8 111.0 112.8 1,547,733 173,684,225 112.22 43.77 43.73 43.77 43.07 43.77 3,988,654 43.545 1.81%
2010-10-21 0 110.8 110.8 111.2 109.2 112.5 2,228,691 247,179,738 110.91 42.99 42.99 43.15 42.37 43.65 5,743,547 43.036 -1.34%
2010-10-20 0 112.3 112.2 112.3 111.2 113.5 1,627,588 183,444,215 112.71 43.58 43.54 43.58 43.15 44.04 4,194,448 43.735 -1.75%
2010-10-19 0 114.3 114.3 114.4 113.9 114.7 1,854,316 211,950,955 114.30 44.35 44.35 44.39 44.20 44.51 4,778,748 44.353 0.35%
2010-10-18 0 113.9 113.9 114.0 113.1 114.5 4,097,443 466,851,716 113.94 44.20 44.20 44.24 43.89 44.43 10,559,498 44.212 1.24%
2010-10-15 0 112.5 112.4 112.6 111.7 112.8 3,046,424 341,838,281 112.21 43.65 43.62 43.69 43.34 43.77 7,850,923 43.541 0.90%
2010-10-14 0 111.5 111.0 111.2 110.1 112.0 2,219,163 246,675,853 111.16 43.27 43.07 43.15 42.72 43.46 5,718,993 43.133 1.00%
2010-10-13 0 110.4 110.2 110.8 107.1 111.7 2,521,073 278,120,444 110.32 42.84 42.76 42.99 41.56 43.34 6,497,044 42.807 0.45%
2010-10-12 0 109.9 109.6 110.0 109.2 111.1 1,473,635 162,906,897 110.55 42.64 42.53 42.68 42.37 43.11 3,797,697 42.896 -0.09%
2010-10-11 0 110.0 109.7 110.1 109.1 110.8 1,364,728 150,338,284 110.16 42.68 42.57 42.72 42.33 42.99 3,517,033 42.746 0.18%
2010-10-08 0 109.8 109.8 110.5 109.6 111.4 2,757,252 304,748,187 110.53 42.61 42.61 42.88 42.53 43.23 7,105,699 42.888 -0.81%
2010-10-07 0 110.7 110.1 110.7 110.0 111.8 2,449,881 271,024,900 110.63 42.96 42.72 42.96 42.68 43.38 6,313,575 42.927 0.18%
2010-10-06 0 110.5 110.4 110.5 109.0 112.4 2,783,297 307,925,341 110.63 42.88 42.84 42.88 42.30 43.62 7,172,820 42.929 2.79%
2010-10-05 0 107.5 107.5 108.0 105.8 109.0 2,763,895 297,608,772 107.68 41.71 41.71 41.91 41.05 42.30 7,122,819 41.782 -0.74%
2010-10-04 0 108.3 108.3 108.6 107.0 109.9 1,439,581 156,398,188 108.64 42.02 42.02 42.14 41.52 42.64 3,709,936 42.157 1.31%
2010-09-30 0 106.9 106.7 106.8 106.5 108.4 1,528,177 164,236,466 107.47 41.48 41.40 41.44 41.33 42.06 3,938,257 41.703 -0.65%
2010-09-29 0 107.6 107.6 108.2 106.4 109.3 1,267,941 136,797,357 107.89 41.75 41.75 41.99 41.29 42.41 3,267,604 41.865 1.41%
2010-09-28 0 106.1 106.0 106.5 106.0 110.0 1,371,012 148,166,654 108.07 41.17 41.13 41.33 41.13 42.68 3,533,228 41.935 -2.03%
2010-09-27 0 108.3 108.3 108.4 108.1 109.3 985,142 107,246,704 108.86 42.02 42.02 42.06 41.95 42.41 2,538,804 42.243 0.46%
2010-09-24 0 107.8 107.3 108.0 106.7 108.0 1,759,444 189,176,040 107.52 41.83 41.64 41.91 41.40 41.91 4,534,254 41.722 1.22%
2010-09-22 0 106.5 106.3 106.6 105.1 109.9 5,402,579 573,460,430 106.15 41.33 41.25 41.36 40.78 42.64 13,922,957 41.188 1.72%
2010-09-21 0 104.7 104.3 104.9 104.1 106.5 2,145,695 225,395,281 105.05 40.63 40.47 40.70 40.39 41.33 5,529,659 40.761 -1.51%
2010-09-20 0 106.3 106.2 106.3 105.4 107.6 832,470 88,945,698 106.85 41.25 41.21 41.25 40.90 41.75 2,145,354 41.460 -0.93%
2010-09-17 0 107.3 107.2 107.6 103.3 108.5 2,608,116 277,954,424 106.57 41.64 41.60 41.75 40.08 42.10 6,721,362 41.354 0.37%
2010-09-16 0 106.9 106.8 107.0 105.6 107.5 2,026,933 215,770,158 106.45 41.48 41.44 41.52 40.98 41.71 5,223,598 41.307 1.42%
2010-09-15 0 105.4 104.9 105.4 103.0 105.4 1,621,486 168,762,160 104.08 40.90 40.70 40.90 39.97 40.90 4,178,723 40.386 1.74%
2010-09-14 0 103.6 103.3 103.6 101.6 104.5 2,582,760 265,820,427 102.92 40.20 40.08 40.20 39.42 40.55 6,656,017 39.937 3.39%
2010-09-13 0 101.2 101.2 101.5 99.60 102.5 2,059,013 208,366,561 101.20 38.88 38.88 39.00 38.27 39.38 5,359,228 38.880 1.91%
2010-09-10 0 99.30 99.30 99.55 98.45 99.65 1,107,000 109,924,800 99.300 38.15 38.15 38.25 37.82 38.29 2,881,315 38.151 0.20%
2010-09-09 0 99.10 99.00 99.30 98.40 99.30 1,714,185 169,797,845 99.055 38.07 38.04 38.15 37.81 38.15 4,461,705 38.057 1.23%
2010-09-08 0 97.90 97.65 97.85 97.50 98.80 1,525,352 149,837,133 98.231 37.61 37.52 37.59 37.46 37.96 3,970,208 37.740 -0.61%
2010-09-07 0 98.50 98.55 98.70 97.90 99.00 1,462,671 144,328,066 98.674 37.84 37.86 37.92 37.61 38.04 3,807,061 37.911 -0.15%
2010-09-06 0 98.65 98.65 98.70 97.80 98.75 2,115,581 207,972,420 98.305 37.90 37.90 37.92 37.57 37.94 5,506,464 37.769 0.87%
2010-09-03 0 97.80 97.75 98.20 97.10 98.50 2,168,643 212,563,309 98.017 37.57 37.56 37.73 37.31 37.84 5,644,575 37.658 -0.05%
2010-09-02 0 97.85 97.90 98.00 97.65 98.50 2,325,222 227,794,815 97.967 37.59 37.61 37.65 37.52 37.84 6,052,121 37.639 1.77%
2010-09-01 0 96.15 96.15 96.35 94.05 96.35 4,460,153 424,669,887 95.214 36.94 36.94 37.02 36.13 37.02 11,608,949 36.581 2.56%
2010-08-31 0 93.75 93.30 93.75 92.15 93.90 2,121,978 197,640,636 93.140 36.02 35.85 36.02 35.40 36.08 5,523,114 35.784 0.16%
2010-08-30 0 93.60 93.55 93.85 93.10 94.55 841,959 78,831,085 93.628 35.96 35.94 36.06 35.77 36.33 2,191,463 35.972 0.21%
2010-08-27 0 93.40 93.40 93.50 93.05 93.75 1,471,523 137,505,187 93.444 35.88 35.88 35.92 35.75 36.02 3,830,101 35.901 0.00%
2010-08-26 0 93.40 93.35 93.55 93.00 93.75 1,182,983 110,467,514 93.380 35.88 35.87 35.94 35.73 36.02 3,079,085 35.877 0.70%
2010-08-25 0 92.75 92.70 93.00 92.25 93.70 1,142,775 106,159,557 92.896 35.63 35.62 35.73 35.44 36.00 2,974,431 35.691 -0.38%
2010-08-24 0 93.10 93.15 93.55 92.60 94.50 1,099,985 103,206,223 93.825 35.77 35.79 35.94 35.58 36.31 2,863,056 36.048 0.27%
2010-08-23 0 92.85 92.85 93.00 92.60 93.65 685,724 63,819,147 93.068 35.67 35.67 35.73 35.58 35.98 1,784,812 35.757 0.05%
2010-08-20 0 92.80 92.75 92.80 92.30 94.10 1,110,992 103,377,187 93.049 35.65 35.63 35.65 35.46 36.15 2,891,706 35.750 -0.54%
2010-08-19 0 93.30 92.95 93.40 92.50 94.50 1,287,763 120,131,346 93.287 35.85 35.71 35.88 35.54 36.31 3,351,808 35.841 0.38%
2010-08-18 0 92.95 92.55 92.75 92.55 93.95 1,406,570 130,966,375 93.110 35.71 35.56 35.63 35.56 36.10 3,661,040 35.773 0.54%
2010-08-17 0 92.45 92.55 92.75 92.30 92.95 1,435,519 132,974,000 92.631 35.52 35.56 35.63 35.46 35.71 3,736,389 35.589 -0.64%
2010-08-16 0 93.05 93.00 93.10 92.00 95.40 2,122,584 198,480,111 93.509 35.75 35.73 35.77 35.35 36.65 5,524,692 35.926 -2.46%
2010-08-13 0 95.40 95.40 95.50 94.85 96.40 1,831,213 175,094,769 95.617 36.65 36.65 36.69 36.44 37.04 4,766,307 36.736 0.63%
2010-08-12 0 94.80 94.75 94.95 94.60 96.20 1,513,952 144,457,693 95.418 36.42 36.40 36.48 36.35 36.96 3,940,536 36.659 -0.78%
2010-08-11 0 95.55 95.55 96.10 95.30 97.60 1,576,688 152,056,040 96.440 36.71 36.71 36.92 36.61 37.50 4,103,826 37.052 -0.47%
2010-08-10 0 96.00 95.90 96.20 95.35 96.20 1,111,589 106,446,260 95.760 36.88 36.84 36.96 36.63 36.96 2,893,259 36.791 0.58%
2010-08-09 0 95.45 95.40 95.60 95.30 97.15 2,519,734 242,127,040 96.092 36.67 36.65 36.73 36.61 37.32 6,558,399 36.919 -1.55%
2010-08-06 0 96.95 96.95 97.00 96.10 98.00 2,393,092 231,831,059 96.875 37.25 37.25 37.27 36.92 37.65 6,228,774 37.219 -1.07%
2010-08-05 0 98.00 97.80 98.00 97.60 99.00 2,588,101 254,425,693 98.306 37.65 37.57 37.65 37.50 38.04 6,736,346 37.769 -0.05%
2010-08-04 0 98.05 98.05 98.10 96.20 98.80 2,651,148 260,046,373 98.088 37.67 37.67 37.69 36.96 37.96 6,900,445 37.685 1.40%
2010-08-03 0 96.70 96.50 96.70 95.00 97.55 3,688,671 355,518,620 96.381 37.15 37.08 37.15 36.50 37.48 9,600,925 37.030 1.90%
2010-08-02 0 94.90 94.75 95.00 94.40 95.00 1,985,914 188,391,155 94.864 36.46 36.40 36.50 36.27 36.50 5,168,965 36.447 0.53%
2010-07-30 0 94.40 94.35 94.80 93.00 94.95 1,620,638 153,028,878 94.425 36.27 36.25 36.42 35.73 36.48 4,218,219 36.278 0.96%
2010-07-29 0 93.50 93.40 93.65 93.20 94.00 1,374,766 128,574,994 93.525 35.92 35.88 35.98 35.81 36.11 3,578,260 35.932 -0.90%
2010-07-28 0 94.35 94.20 94.35 93.00 94.90 1,348,890 127,335,405 94.400 36.25 36.19 36.25 35.73 36.46 3,510,910 36.268 0.00%
2010-07-27 0 94.35 94.35 94.40 93.45 94.60 1,802,738 169,402,898 93.970 36.25 36.25 36.27 35.90 36.35 4,692,192 36.103 1.02%
2010-07-26 0 93.40 93.40 93.55 93.00 93.90 2,195,282 204,626,349 93.212 35.88 35.88 35.94 35.73 36.08 5,713,911 35.812 0.54%
2010-07-23 0 92.90 92.90 92.95 91.75 93.00 2,467,419 228,189,101 92.481 35.69 35.69 35.71 35.25 35.73 6,422,233 35.531 1.81%
2010-07-22 0 91.25 91.25 91.30 90.15 91.30 844,401 76,717,786 90.855 35.06 35.06 35.08 34.64 35.08 2,197,819 34.906 1.28%
2010-07-21 0 90.10 89.95 90.35 89.95 91.00 1,482,171 133,993,652 90.404 34.62 34.56 34.71 34.56 34.96 3,857,816 34.733 -0.44%
2010-07-20 0 90.50 90.20 90.50 88.50 90.75 1,249,261 112,956,395 90.419 34.77 34.65 34.77 34.00 34.87 3,251,594 34.739 1.12%
2010-07-19 0 89.50 89.40 89.50 88.20 89.70 997,953 88,977,237 89.160 34.39 34.35 34.39 33.89 34.46 2,597,486 34.255 0.51%
2010-07-16 0 89.05 89.00 89.05 88.20 90.70 1,023,720 91,221,435 89.108 34.21 34.19 34.21 33.89 34.85 2,664,553 34.235 -0.17%
2010-07-15 0 89.20 89.00 89.70 88.95 91.80 1,652,355 149,775,935 90.644 34.27 34.19 34.46 34.17 35.27 4,300,773 34.825 -1.92%
2010-07-14 0 90.95 90.75 91.00 90.75 91.50 767,975 69,911,885 91.034 34.94 34.87 34.96 34.87 35.15 1,998,896 34.975 -0.05%
2010-07-13 0 91.00 90.95 91.10 90.80 91.45 826,809 75,431,966 91.233 34.96 34.94 35.00 34.89 35.14 2,152,030 35.052 0.00%
2010-07-12 0 91.00 90.75 91.00 90.40 91.05 2,142,267 194,811,280 90.937 34.96 34.87 34.96 34.73 34.98 5,575,923 34.938 1.00%
2010-07-09 0 90.10 89.70 90.00 89.30 90.50 2,093,087 188,383,142 90.003 34.62 34.46 34.58 34.31 34.77 5,447,916 34.579 0.73%
2010-07-08 0 89.45 89.45 89.60 88.85 90.75 1,356,937 121,483,518 89.528 34.37 34.37 34.42 34.14 34.87 3,531,855 34.397 0.73%
2010-07-07 0 88.80 88.45 88.90 88.05 90.50 1,455,473 129,315,976 88.848 34.12 33.98 34.16 33.83 34.77 3,788,326 34.135 -0.28%
2010-07-06 0 89.05 89.00 89.05 88.50 90.00 1,225,681 109,014,131 88.942 34.21 34.19 34.21 34.00 34.58 3,190,220 34.171 -1.17%
2010-07-05 0 90.10 89.90 90.10 89.65 90.50 1,141,434 102,787,382 90.051 34.62 34.54 34.62 34.44 34.77 2,970,940 34.598 0.39%
2010-07-02 0 89.75 89.20 89.50 88.25 90.80 2,906,042 260,628,932 89.685 34.48 34.27 34.39 33.91 34.89 7,563,887 34.457 0.84%
2010-06-30 0 89.00 88.65 89.00 87.05 89.85 1,677,948 148,800,168 88.680 34.19 34.06 34.19 33.44 34.52 4,367,387 34.071 0.85%
2010-06-29 0 88.25 88.10 88.15 88.10 90.25 1,277,672 113,865,686 89.120 33.91 33.85 33.87 33.85 34.67 3,325,543 34.240 -1.40%
2010-06-28 0 89.50 89.45 89.70 89.00 90.90 1,939,822 174,144,309 89.773 34.39 34.37 34.46 34.19 34.92 5,048,996 34.491 -1.21%
2010-06-25 0 90.60 90.40 90.60 89.90 90.65 3,443,896 311,692,111 90.506 34.81 34.73 34.81 34.54 34.83 8,963,821 34.772 1.29%
2010-06-24 0 89.45 89.45 89.60 89.20 89.95 1,897,360 170,168,108 89.687 34.37 34.37 34.42 34.27 34.56 4,938,475 34.458 -0.17%
2010-06-23 0 89.60 89.55 89.80 89.25 89.80 2,647,465 237,171,986 89.585 34.42 34.41 34.50 34.29 34.50 6,890,859 34.418 0.17%
2010-06-22 0 89.45 89.30 89.45 88.30 89.50 7,272,497 644,437,025 88.613 34.37 34.31 34.37 33.92 34.39 18,928,958 34.045 1.02%
2010-06-21 0 88.55 88.50 88.70 86.50 88.70 4,308,051 378,594,364 87.881 34.02 34.00 34.08 33.23 34.08 11,213,056 33.764 3.51%
2010-06-18 0 85.55 85.45 85.50 85.35 86.50 2,058,841 176,333,986 85.647 32.87 32.83 32.85 32.79 33.23 5,358,780 32.906 -0.52%
2010-06-17 0 86.00 85.90 86.00 85.80 87.00 2,606,528 224,531,446 86.142 33.04 33.00 33.04 32.96 33.43 6,784,308 33.096 0.23%
2010-06-15 0 85.80 85.50 85.80 85.20 86.20 2,654,116 227,177,274 85.594 32.96 32.85 32.96 32.73 33.12 6,908,170 32.885 1.30%
2010-06-14 0 84.70 84.70 84.80 84.45 86.65 2,560,926 219,593,379 85.748 32.54 32.54 32.58 32.45 33.29 6,665,614 32.944 -0.47%
2010-06-11 0 85.10 85.00 85.10 84.30 85.20 1,788,846 151,517,518 84.701 32.70 32.66 32.70 32.39 32.73 4,656,034 32.542 1.98%
2010-06-10 0 83.45 83.60 83.65 83.10 85.00 1,144,884 95,589,544 83.493 32.06 32.12 32.14 31.93 32.66 2,979,920 32.078 -1.24%
2010-06-09 0 84.50 84.55 84.60 83.90 85.75 2,707,395 228,816,581 84.515 32.46 32.48 32.50 32.23 32.95 7,046,846 32.471 0.60%
2010-06-08 0 84.00 83.85 84.00 83.05 85.55 3,135,620 263,272,587 83.962 32.27 32.22 32.27 31.91 32.87 8,161,436 32.258 -1.75%
2010-06-07 1 - - - - - 0 0 - 32.85 - - - - 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 32.85 32.85 32.96 32.70 33.14 3,767,459 32.903 -0.23%
2010-06-03 0 85.70 85.60 85.90 84.50 86.05 1,378,502 117,674,544 85.364 32.93 32.89 33.00 32.46 33.06 3,587,984 32.797 1.42%
2010-06-02 0 84.50 84.50 84.80 83.80 84.90 1,022,233 86,370,168 84.492 32.46 32.46 32.58 32.20 32.62 2,660,682 32.462 1.26%
2010-06-01 0 83.45 83.15 83.65 82.95 86.00 1,067,107 89,658,914 84.021 32.06 31.95 32.14 31.87 33.04 2,777,481 32.281 -2.91%
2010-05-31 0 85.95 85.85 86.00 85.00 86.50 1,671,821 143,529,017 85.852 33.02 32.98 33.04 32.66 33.23 4,351,439 32.984 1.60%
2010-05-28 0 84.60 84.40 84.70 84.15 86.45 2,747,339 233,108,488 84.849 32.50 32.43 32.54 32.33 33.21 7,150,813 32.599 0.48%
2010-05-27 0 84.20 84.15 84.20 81.35 84.45 3,397,227 281,403,526 82.833 32.35 32.33 32.35 31.25 32.45 8,842,350 31.825 2.31%
2010-05-26 0 82.30 82.10 82.15 82.00 84.55 2,696,384 222,910,790 82.670 31.62 31.54 31.56 31.50 32.48 7,018,186 31.762 -2.02%
2010-05-25 0 84.00 83.95 84.00 83.55 85.85 1,920,196 161,567,914 84.141 32.27 32.25 32.27 32.10 32.98 4,997,913 32.327 -2.83%
2010-05-24 0 86.45 86.05 86.45 84.60 86.75 2,303,836 198,042,445 85.962 33.21 33.06 33.21 32.50 33.33 5,996,457 33.027 0.06%
2010-05-20 0 86.40 86.30 86.95 85.15 87.25 1,692,418 146,007,928 86.272 33.19 33.16 33.41 32.71 33.52 4,405,049 33.146 0.17%
2010-05-19 0 86.25 86.25 86.50 85.80 87.10 2,394,597 207,557,341 86.677 33.14 33.14 33.23 32.96 33.46 6,232,691 33.301 -0.52%
2010-05-18 0 86.70 86.45 86.80 85.00 87.60 1,617,148 139,630,918 86.344 33.31 33.21 33.35 32.66 33.66 4,209,136 33.173 1.70%
2010-05-17 0 85.25 85.00 85.50 83.30 87.00 1,800,779 152,447,021 84.656 32.75 32.66 32.85 32.00 33.43 4,687,093 32.525 -2.01%
2010-05-14 0 87.00 86.70 87.10 86.40 88.10 2,048,542 179,194,304 87.474 33.43 33.31 33.46 33.19 33.85 5,331,974 33.607 -2.25%
2010-05-13 0 89.00 88.90 89.00 86.70 89.30 3,142,514 278,978,043 88.775 34.19 34.16 34.19 33.31 34.31 8,179,380 34.107 2.06%
2010-05-12 0 87.20 87.05 87.20 86.25 87.40 2,251,745 195,585,171 86.859 33.50 33.44 33.50 33.14 33.58 5,860,874 33.371 2.05%
2010-05-11 0 85.45 85.45 85.55 83.30 86.05 2,938,629 250,666,259 85.300 32.83 32.83 32.87 32.00 33.06 7,648,705 32.772 0.53%
2010-05-10 0 85.00 84.90 85.00 83.50 85.70 3,957,069 336,283,919 84.983 32.66 32.62 32.66 32.08 32.93 10,299,515 32.650 -0.23%
2010-05-07 0 85.20 84.95 85.30 79.95 86.15 9,397,816 788,617,800 83.915 32.73 32.64 32.77 30.72 33.10 24,460,768 32.240 5.12%
2010-05-06 1 81.05 81.00 81.05 80.40 83.00 2,191,729 178,130,257 81.274 31.14 31.12 31.14 30.89 31.89 5,704,663 31.225 -2.82%
2010-05-05 0 85.60 85.50 85.70 85.40 86.25 4,077,330 349,596,117 85.741 32.04 32.00 32.08 31.97 32.29 10,892,479 32.095 -1.38%
2010-05-04 0 86.80 86.75 86.80 86.50 88.30 961,022 83,600,370 86.991 32.49 32.47 32.49 32.38 33.05 2,567,345 32.563 -0.69%
2010-05-03 0 87.40 87.25 87.40 86.10 88.90 2,882,966 252,687,002 87.648 32.72 32.66 32.72 32.23 33.28 7,701,767 32.809 -0.63%
2010-04-30 0 87.95 87.75 87.95 87.60 89.00 2,402,273 211,620,233 88.092 32.92 32.85 32.92 32.79 33.31 6,417,609 32.975 -0.57%
2010-04-29 0 88.45 88.50 88.55 88.35 91.00 2,235,821 199,407,217 89.187 33.11 33.13 33.15 33.07 34.06 5,972,936 33.385 -2.27%
2010-04-28 0 90.50 90.50 90.55 90.40 91.00 1,467,678 132,959,695 90.592 33.88 33.88 33.90 33.84 34.06 3,920,863 33.911 -1.58%
2010-04-27 0 91.95 91.80 92.00 90.10 92.35 1,192,619 108,832,172 91.255 34.42 34.36 34.44 33.73 34.57 3,186,050 34.159 -0.49%
2010-04-26 0 92.40 92.35 92.40 91.00 92.85 2,099,607 193,850,767 92.327 34.59 34.57 34.59 34.06 34.76 5,609,044 34.560 2.04%
2010-04-23 0 90.55 90.50 91.00 90.15 91.40 1,324,530 120,049,227 90.635 33.90 33.88 34.06 33.75 34.21 3,538,447 33.927 -0.88%
2010-04-22 0 91.35 91.30 91.35 90.15 92.00 2,614,348 237,991,783 91.033 34.19 34.18 34.19 33.75 34.44 6,984,161 34.076 -3.99%
2010-04-21 0 95.15 95.15 95.30 94.15 95.80 2,637,392 249,840,560 94.730 35.62 35.62 35.67 35.24 35.86 7,045,723 35.460 1.71%
2010-04-20 0 93.55 93.45 93.70 93.05 93.90 2,440,395 227,947,250 93.406 35.02 34.98 35.07 34.83 35.15 6,519,450 34.964 1.74%
2010-04-19 0 91.95 91.90 92.10 91.00 93.80 5,161,400 474,400,621 91.913 34.42 34.40 34.48 34.06 35.11 13,788,543 34.405 -2.18%
2010-04-16 0 94.00 93.95 94.00 93.60 95.80 1,946,315 183,559,752 94.311 35.19 35.17 35.19 35.04 35.86 5,199,529 35.303 -3.04%
2010-04-15 0 96.95 96.60 96.95 96.60 97.45 2,009,562 194,892,619 96.983 36.29 36.16 36.29 36.16 36.48 5,368,492 36.303 -0.36%
2010-04-14 0 97.30 97.10 97.35 97.00 97.70 973,882 94,841,893 97.385 36.42 36.35 36.44 36.31 36.57 2,601,700 36.454 0.36%
2010-04-13 0 96.95 96.80 96.95 96.00 97.50 2,649,673 256,522,229 96.813 36.29 36.23 36.29 35.94 36.50 7,078,531 36.239 0.41%
2010-04-12 0 96.55 96.50 96.90 96.30 98.00 2,456,678 238,295,228 96.999 36.14 36.12 36.27 36.05 36.68 6,562,950 36.309 -0.46%
2010-04-09 0 97.00 96.70 97.10 95.95 97.35 1,443,619 140,014,672 96.989 36.31 36.20 36.35 35.92 36.44 3,856,590 36.305 1.41%
2010-04-08 0 95.65 95.35 95.80 95.20 97.00 1,009,689 96,641,892 95.715 35.80 35.69 35.86 35.64 36.31 2,697,357 35.828 -1.03%
2010-04-07 0 96.65 96.40 96.45 96.25 97.60 2,538,322 245,005,561 96.523 36.18 36.08 36.10 36.03 36.53 6,781,060 36.131 1.74%
2010-04-01 0 95.00 94.95 95.00 94.50 96.50 2,015,157 191,941,533 95.249 35.56 35.54 35.56 35.37 36.12 5,383,438 35.654 1.71%
2010-03-31 0 93.40 93.35 93.85 93.25 95.00 1,848,272 174,029,546 94.158 34.96 34.94 35.13 34.91 35.56 4,937,610 35.246 -1.89%
2010-03-30 0 95.20 95.10 95.20 94.20 95.45 1,479,135 140,596,110 95.053 35.64 35.60 35.64 35.26 35.73 3,951,470 35.581 0.05%
2010-03-29 0 95.15 95.15 95.30 93.75 95.35 1,241,941 117,878,626 94.915 35.62 35.62 35.67 35.09 35.69 3,317,812 35.529 0.85%
2010-03-26 0 94.35 93.90 94.40 92.05 94.45 1,858,231 174,224,594 93.758 35.32 35.15 35.34 34.46 35.36 4,964,215 35.096 2.00%
2010-03-25 0 92.50 92.50 92.70 91.45 93.30 1,256,510 116,228,856 92.501 34.63 34.63 34.70 34.23 34.92 3,356,733 34.626 -0.43%
2010-03-24 0 92.90 92.90 93.00 92.70 93.70 1,201,500 112,239,168 93.416 34.77 34.77 34.81 34.70 35.07 3,209,775 34.968 0.22%
2010-03-23 0 92.70 92.60 92.80 92.60 93.80 1,483,197 138,184,588 93.167 34.70 34.66 34.74 34.66 35.11 3,962,321 34.875 1.48%
2010-03-22 0 91.35 91.30 91.65 91.05 92.70 1,731,484 158,936,718 91.792 34.19 34.18 34.31 34.08 34.70 4,625,614 34.360 -2.09%
2010-03-19 0 93.30 92.85 93.35 92.60 93.45 1,460,641 135,832,743 92.995 34.92 34.76 34.94 34.66 34.98 3,902,064 34.810 1.19%
2010-03-18 0 92.20 91.95 92.25 91.20 92.30 1,670,500 153,221,300 91.722 34.51 34.42 34.53 34.14 34.55 4,462,696 34.334 0.71%
2010-03-17 0 91.55 91.50 91.85 91.30 92.35 3,372,419 308,071,669 91.350 34.27 34.25 34.38 34.18 34.57 9,009,328 34.195 0.88%
2010-03-16 0 90.75 90.50 90.90 90.50 92.00 1,482,711 134,772,272 90.896 33.97 33.88 34.03 33.88 34.44 3,961,023 34.025 -0.22%
2010-03-15 0 90.95 90.95 91.20 90.60 92.45 1,418,269 129,215,624 91.108 34.04 34.04 34.14 33.91 34.61 3,788,868 34.104 -1.68%
2010-03-12 0 92.50 92.25 92.45 92.10 93.00 2,047,911 189,501,654 92.534 34.63 34.53 34.61 34.48 34.81 5,470,940 34.638 -0.05%
2010-03-11 0 92.55 92.50 92.60 91.40 93.00 2,786,337 257,368,295 92.368 34.64 34.63 34.66 34.21 34.81 7,443,625 34.576 1.09%
2010-03-10 0 91.55 91.55 91.80 91.00 92.50 1,163,812 106,451,942 91.468 34.27 34.27 34.36 34.06 34.63 3,109,093 34.239 -0.33%
2010-03-09 0 91.85 91.50 91.85 91.30 92.35 1,400,594 128,636,493 91.844 34.38 34.25 34.38 34.18 34.57 3,741,650 34.380 0.00%
2010-03-08 0 91.85 91.55 91.70 90.30 91.90 2,328,804 212,657,121 91.316 34.38 34.27 34.33 33.80 34.40 6,221,338 34.182 2.86%
2010-03-05 0 89.30 88.95 89.35 88.45 90.85 2,456,500 219,726,259 89.447 33.43 33.30 33.45 33.11 34.01 6,562,475 33.482 1.36%
2010-03-04 0 88.10 88.10 88.35 87.80 91.00 1,372,500 122,705,211 89.403 32.98 32.98 33.07 32.87 34.06 3,666,597 33.466 -0.73%
2010-03-03 0 88.75 88.95 89.45 88.30 90.00 1,907,672 170,079,011 89.155 33.22 33.30 33.48 33.05 33.69 5,096,295 33.373 -0.67%
2010-03-02 0 89.35 89.35 89.50 87.20 89.75 2,369,414 211,589,207 89.300 33.45 33.45 33.50 32.64 33.60 6,329,827 33.427 1.42%
2010-03-01 0 88.10 87.80 87.90 87.50 89.05 1,784,391 157,591,435 88.317 32.98 32.87 32.90 32.75 33.33 4,766,953 33.059 1.67%
2010-02-26 0 86.65 86.45 86.75 86.10 87.20 2,798,453 242,332,356 86.595 32.44 32.36 32.47 32.23 32.64 7,475,993 32.415 1.70%
2010-02-25 0 85.20 85.00 85.20 84.90 86.95 2,497,539 214,168,966 85.752 31.89 31.82 31.89 31.78 32.55 6,672,109 32.099 -1.33%
2010-02-24 0 86.35 86.35 86.40 85.20 87.50 1,806,616 156,678,332 86.725 32.32 32.32 32.34 31.89 32.75 4,826,327 32.463 -0.46%
2010-02-23 0 86.75 86.70 86.85 84.60 87.50 1,807,521 156,410,832 86.533 32.47 32.45 32.51 31.67 32.75 4,828,744 32.392 -0.12%
2010-02-22 0 86.85 86.85 86.95 86.70 87.70 1,062,059 92,326,858 86.932 32.51 32.51 32.55 32.45 32.83 2,837,262 32.541 1.28%
2010-02-19 0 85.75 85.30 85.85 85.20 87.50 882,301 75,731,845 85.834 32.10 31.93 32.14 31.89 32.75 2,357,044 32.130 -2.00%
2010-02-18 0 87.50 87.00 87.60 87.10 87.90 588,726 51,495,116 87.469 32.75 32.57 32.79 32.60 32.90 1,572,766 32.742 -0.11%
2010-02-17 0 87.60 87.55 87.60 86.70 89.05 1,268,542 111,395,221 87.814 32.79 32.77 32.79 32.45 33.33 3,388,876 32.871 0.46%
2010-02-12 0 87.20 87.05 87.20 86.50 88.40 1,292,568 113,105,173 87.504 32.64 32.59 32.64 32.38 33.09 3,453,061 32.755 0.11%
2010-02-11 0 87.10 86.85 86.95 85.30 87.20 2,137,191 183,567,321 85.892 32.60 32.51 32.55 31.93 32.64 5,709,449 32.151 2.83%
2010-02-10 0 84.70 84.50 84.80 82.80 85.25 2,040,874 171,876,855 84.217 31.71 31.63 31.74 30.99 31.91 5,452,141 31.525 1.74%
2010-02-09 0 83.25 83.20 83.30 81.65 84.25 2,326,412 193,504,068 83.177 31.16 31.14 31.18 30.56 31.54 6,214,948 31.135 1.28%
2010-02-08 0 82.20 82.20 82.30 80.05 83.00 2,065,790 169,499,249 82.051 30.77 30.77 30.81 29.96 31.07 5,518,703 30.714 -0.12%
2010-02-05 0 82.30 82.30 82.60 82.30 84.00 2,607,417 216,693,095 83.106 30.81 30.81 30.92 30.81 31.44 6,965,645 31.109 -4.75%
2010-02-04 0 86.40 85.90 86.35 85.45 87.15 2,320,071 199,755,606 86.099 32.34 32.15 32.32 31.99 32.62 6,198,008 32.229 -2.32%
2010-02-03 0 88.45 88.35 88.50 86.75 89.00 2,027,837 178,217,551 87.886 33.11 33.07 33.13 32.47 33.31 5,417,313 32.898 -0.28%
2010-02-02 0 88.70 88.85 89.05 87.00 89.20 2,533,578 223,251,914 88.117 33.20 33.26 33.33 32.57 33.39 6,768,386 32.985 0.68%
2010-02-01 0 88.10 87.85 88.25 84.20 88.65 3,084,564 267,916,611 86.857 32.98 32.88 33.03 31.52 33.18 8,240,331 32.513 3.83%
2010-01-29 0 84.85 84.45 84.75 84.00 86.10 1,193,388 101,253,788 84.846 31.76 31.61 31.72 31.44 32.23 3,188,104 31.760 -2.13%
2010-01-28 0 86.70 86.60 86.65 83.80 87.00 1,979,201 170,242,899 86.016 32.45 32.42 32.44 31.37 32.57 5,287,383 32.198 2.91%
2010-01-27 0 84.25 84.20 84.45 83.70 84.85 2,084,048 175,200,588 84.067 31.54 31.52 31.61 31.33 31.76 5,567,479 31.469 -0.41%
2010-01-26 0 84.60 84.35 84.60 84.00 86.60 1,738,383 147,294,978 84.731 31.67 31.57 31.67 31.44 32.42 4,644,044 31.717 -2.98%
2010-01-25 0 87.20 86.70 87.05 85.45 87.30 1,441,281 125,091,324 86.792 32.64 32.45 32.59 31.99 32.68 3,850,344 32.488 1.04%
2010-01-22 0 86.30 86.40 86.50 84.50 86.65 4,100,566 351,945,766 85.829 32.30 32.34 32.38 31.63 32.44 10,954,553 32.128 -1.54%
2010-01-21 0 87.65 87.60 87.70 87.30 89.95 2,412,404 212,679,347 88.161 32.81 32.79 32.83 32.68 33.67 6,444,673 33.001 -0.62%
2010-01-20 0 88.20 88.15 88.25 87.50 90.65 2,745,840 243,290,068 88.603 33.02 33.00 33.03 32.75 33.93 7,335,439 33.166 -2.49%
2010-01-19 0 90.45 90.45 90.80 89.35 91.30 1,533,588 138,233,700 90.137 33.86 33.86 33.99 33.45 34.18 4,096,940 33.741 1.06%
2010-01-18 0 89.50 89.20 89.50 88.95 90.25 2,713,537 243,343,211 89.677 33.50 33.39 33.50 33.30 33.78 7,249,142 33.569 -1.43%
2010-01-15 0 90.80 90.75 90.80 90.35 91.50 1,948,624 177,038,881 90.853 33.99 33.97 33.99 33.82 34.25 5,205,697 34.009 -0.60%
2010-01-14 0 91.35 91.10 91.15 91.10 93.80 4,473,767 412,972,723 92.310 34.19 34.10 34.12 34.10 35.11 11,951,550 34.554 -2.30%
2010-01-13 0 93.50 93.45 93.50 93.05 96.35 3,102,890 292,501,845 94.268 35.00 34.98 35.00 34.83 36.07 8,289,288 35.287 -5.17%
2010-01-12 0 98.60 98.45 98.65 98.35 100.0 1,134,439 112,855,789 99.482 36.91 36.85 36.93 36.81 37.43 3,030,624 37.238 -0.60%
2010-01-11 0 99.20 99.25 99.60 99.10 100.0 1,138,243 113,491,984 99.708 37.13 37.15 37.28 37.10 37.43 3,040,786 37.323 0.25%
2010-01-08 0 98.95 98.65 98.95 97.55 99.30 1,119,370 110,706,884 98.901 37.04 36.93 37.04 36.52 37.17 2,990,367 37.021 0.25%
2010-01-07 0 98.70 98.20 99.00 97.25 99.60 1,380,490 135,685,474 98.288 36.95 36.76 37.06 36.40 37.28 3,687,942 36.792 0.15%
2010-01-06 0 98.55 98.35 98.70 97.60 99.60 1,432,258 141,079,630 98.502 36.89 36.81 36.95 36.53 37.28 3,826,239 36.872 -0.25%
2010-01-05 0 98.80 98.85 98.90 95.00 98.90 2,499,295 243,982,242 97.620 36.98 37.00 37.02 35.56 37.02 6,676,800 36.542 3.78%
2010-01-04 0 95.20 95.00 95.30 93.90 95.50 718,240 68,170,549 94.913 35.64 35.56 35.67 35.15 35.75 1,918,759 35.528 1.28%
2009-12-31 0 94.00 94.30 94.35 92.55 94.45 730,402 68,603,947 93.926 35.19 35.30 35.32 34.64 35.36 1,951,250 35.159 1.79%
2009-12-30 0 92.35 92.55 92.60 91.20 92.60 375,800 34,557,955 91.958 34.57 34.64 34.66 34.14 34.66 1,003,940 34.422 0.33%
2009-12-29 0 92.05 92.00 92.05 92.00 92.75 1,054,713 97,316,631 92.268 34.46 34.44 34.46 34.44 34.72 2,817,638 34.538 -0.59%
2009-12-28 0 92.60 92.75 92.80 92.40 93.50 953,184 88,709,490 93.066 34.66 34.72 34.74 34.59 35.00 2,546,406 34.837 0.00%
2009-12-24 0 92.60 92.45 92.55 92.00 92.80 581,000 53,592,650 92.242 34.66 34.61 34.64 34.44 34.74 1,552,126 34.529 0.43%
2009-12-23 0 92.20 92.25 92.30 91.30 92.55 1,283,198 117,928,273 91.902 34.51 34.53 34.55 34.18 34.64 3,428,029 34.401 -0.22%
2009-12-22 0 92.40 92.60 92.70 92.00 93.85 850,214 78,568,746 92.411 34.59 34.66 34.70 34.44 35.13 2,271,324 34.592 -1.12%
2009-12-21 0 93.45 93.00 93.50 91.50 93.70 1,191,000 110,954,425 93.161 34.98 34.81 35.00 34.25 35.07 3,181,725 34.872 1.19%
2009-12-18 0 92.35 92.55 92.70 90.30 92.75 1,342,716 123,521,580 91.994 34.57 34.64 34.70 33.80 34.72 3,587,030 34.436 1.21%
2009-12-17 0 91.25 91.20 91.40 90.30 92.90 1,972,420 180,180,542 91.350 34.16 34.14 34.21 33.80 34.77 5,269,268 34.195 -0.71%
2009-12-16 0 91.90 91.60 92.05 91.50 93.85 1,902,420 175,229,650 92.109 34.40 34.29 34.46 34.25 35.13 5,082,265 34.479 -1.55%
2009-12-15 0 93.35 93.20 93.40 92.70 95.30 1,603,255 150,082,377 93.611 34.94 34.89 34.96 34.70 35.67 4,283,053 35.041 -1.69%
2009-12-14 0 94.95 94.65 95.00 92.35 95.00 2,306,789 216,617,149 93.904 35.54 35.43 35.56 34.57 35.56 6,162,526 35.151 1.82%
2009-12-11 0 93.25 93.45 93.50 93.20 96.20 1,987,591 187,842,402 94.508 34.91 34.98 35.00 34.89 36.01 5,309,797 35.377 -1.84%
2009-12-10 0 95.00 94.70 94.95 93.85 95.45 1,920,250 182,192,771 94.880 35.56 35.45 35.54 35.13 35.73 5,129,897 35.516 0.32%
2009-12-09 0 94.70 94.60 94.70 93.50 94.90 2,241,678 211,816,439 94.490 35.45 35.41 35.45 35.00 35.52 5,988,583 35.370 0.32%
2009-12-08 0 94.40 94.25 94.40 92.80 94.50 1,361,400 127,733,675 93.825 35.34 35.28 35.34 34.74 35.37 3,636,944 35.121 0.80%
2009-12-07 0 93.65 93.50 93.90 92.75 93.90 911,000 85,013,806 93.319 35.06 35.00 35.15 34.72 35.15 2,433,712 34.932 0.11%
2009-12-04 0 93.55 93.40 93.60 91.80 94.30 1,700,673 158,558,548 93.233 35.02 34.96 35.04 34.36 35.30 4,543,303 34.899 -1.42%
2009-12-03 0 94.90 94.50 94.70 92.85 94.95 2,447,274 230,008,678 93.986 35.52 35.37 35.45 34.76 35.54 6,537,827 35.181 2.87%
2009-12-02 0 92.25 92.15 92.25 90.20 92.55 3,025,860 278,510,412 92.043 34.53 34.49 34.53 33.76 34.64 8,083,505 34.454 2.79%
2009-12-01 0 89.75 89.50 89.75 88.50 89.80 2,377,315 212,130,083 89.231 33.60 33.50 33.60 33.13 33.61 6,350,934 33.401 0.90%
2009-11-30 0 88.95 88.90 89.00 88.60 89.20 2,670,402 237,527,393 88.948 33.30 33.28 33.31 33.17 33.39 7,133,908 33.296 1.02%
2009-11-27 0 88.05 88.00 88.10 87.70 89.70 1,533,853 135,426,879 88.292 32.96 32.94 32.98 32.83 33.58 4,097,648 33.050 -2.49%
2009-11-26 0 90.30 90.20 90.30 89.70 91.50 1,307,612 118,370,191 90.524 33.80 33.76 33.80 33.58 34.25 3,493,251 33.885 -1.10%
2009-11-25 0 91.30 91.00 91.35 90.15 91.65 1,679,800 152,641,432 90.869 34.18 34.06 34.19 33.75 34.31 4,487,541 34.014 1.28%
2009-11-24 0 90.15 90.15 90.35 90.00 91.80 2,034,551 184,820,378 90.841 33.75 33.75 33.82 33.69 34.36 5,435,249 34.004 -1.21%
2009-11-23 0 91.25 91.00 91.30 90.00 91.70 2,023,041 183,380,667 90.646 34.16 34.06 34.18 33.69 34.33 5,404,500 33.931 1.28%
2009-11-20 0 90.10 90.00 90.35 89.95 91.00 1,397,504 126,042,860 90.191 33.73 33.69 33.82 33.67 34.06 3,733,395 33.761 -1.31%
2009-11-19 0 91.30 91.20 91.30 90.50 91.60 1,400,291 127,655,499 91.164 34.18 34.14 34.18 33.88 34.29 3,740,840 34.125 0.88%
2009-11-18 0 90.50 90.35 90.60 90.15 91.30 991,995 89,964,979 90.691 33.88 33.82 33.91 33.75 34.18 2,650,088 33.948 -0.06%
2009-11-17 0 90.55 90.50 90.55 90.00 93.05 3,059,750 277,185,333 90.591 33.90 33.88 33.90 33.69 34.83 8,174,041 33.910 -2.37%
2009-11-16 0 92.75 92.80 92.85 89.60 92.90 3,174,330 292,062,211 92.008 34.72 34.74 34.76 33.54 34.77 8,480,138 34.441 3.92%
2009-11-13 0 89.25 89.20 89.25 87.90 90.00 3,736,305 332,851,844 89.086 33.41 33.39 33.41 32.90 33.69 9,981,440 33.347 0.90%
2009-11-12 0 88.45 88.35 88.50 87.80 90.95 5,026,737 446,116,100 88.749 33.11 33.07 33.13 32.87 34.04 13,428,794 33.221 -1.78%
2009-11-11 0 90.05 90.05 90.10 90.00 91.10 2,709,832 245,757,691 90.691 33.71 33.71 33.73 33.69 34.10 7,239,244 33.948 -0.17%
2009-11-10 0 90.20 90.15 90.35 90.05 93.00 5,110,008 464,261,011 90.853 33.76 33.75 33.82 33.71 34.81 13,651,251 34.009 -2.80%
2009-11-09 0 92.80 92.55 92.80 92.50 93.50 2,863,595 266,234,899 92.972 34.74 34.64 34.74 34.63 35.00 7,650,018 34.802 -0.22%
2009-11-06 0 93.00 92.65 93.15 92.15 93.80 2,540,053 236,359,493 93.053 34.81 34.68 34.87 34.49 35.11 6,785,684 34.832 0.92%
2009-11-05 0 92.15 92.00 92.10 91.20 93.80 4,225,935 390,203,251 92.335 34.49 34.44 34.48 34.14 35.11 11,289,473 34.563 -3.36%
2009-11-04 0 95.35 95.70 95.75 94.60 97.05 3,871,336 372,313,082 96.172 35.69 35.82 35.84 35.41 36.33 10,342,171 36.000 -0.73%
2009-11-03 0 96.05 96.10 96.15 96.00 101.0 4,314,485 425,743,859 98.678 35.95 35.97 35.99 35.94 37.81 11,526,032 36.938 1.11%
2009-11-02 0 95.00 94.85 95.00 93.00 95.50 1,853,214 174,126,413 93.959 35.56 35.50 35.56 34.81 35.75 4,950,812 35.171 -1.04%
2009-10-30 0 96.00 95.55 95.65 94.65 96.65 1,870,564 179,361,131 95.886 35.94 35.77 35.80 35.43 36.18 4,997,162 35.893 1.43%
2009-10-29 0 94.65 94.55 94.65 93.05 96.35 1,817,746 171,571,466 94.387 35.43 35.39 35.43 34.83 36.07 4,856,060 35.331 -1.76%
2009-10-28 0 96.35 96.05 96.45 94.05 97.30 1,297,288 124,435,165 95.919 36.07 35.95 36.10 35.21 36.42 3,465,670 35.905 -0.67%
2009-10-27 0 97.00 96.70 97.00 96.10 97.75 1,944,285 188,236,518 96.815 36.31 36.20 36.31 35.97 36.59 5,194,106 36.240 -0.21%
2009-10-23 0 97.20 97.20 97.40 96.05 98.35 2,742,358 267,089,152 97.394 36.38 36.38 36.46 35.95 36.81 7,326,137 36.457 1.14%
2009-10-22 0 96.10 96.05 96.10 94.15 96.45 1,821,467 173,654,781 95.338 35.97 35.95 35.97 35.24 36.10 4,866,001 35.687 2.18%
2009-10-21 0 94.05 93.60 94.30 92.75 95.00 1,119,026 105,234,923 94.042 35.21 35.04 35.30 34.72 35.56 2,989,448 35.202 -0.05%
2009-10-20 0 94.10 94.10 94.20 92.40 94.35 1,546,003 144,239,803 93.299 35.22 35.22 35.26 34.59 35.32 4,130,106 34.924 -0.16%
2009-10-19 0 94.25 93.30 93.40 92.40 94.60 969,603 91,193,533 94.052 35.28 34.92 34.96 34.59 35.41 2,590,269 35.206 0.69%
2009-10-16 0 93.60 93.30 94.00 93.30 94.70 1,778,591 167,463,183 94.155 35.04 34.92 35.19 34.92 35.45 4,751,459 35.245 0.48%
2009-10-15 0 93.15 92.90 93.25 92.10 94.35 2,254,280 210,406,540 93.336 34.87 34.77 34.91 34.48 35.32 6,022,249 34.938 0.05%
2009-10-14 0 93.10 92.65 93.60 92.30 94.30 2,036,400 189,335,141 92.975 34.85 34.68 35.04 34.55 35.30 5,440,189 34.803 -1.06%
2009-10-13 0 94.10 93.80 94.10 91.25 94.40 1,581,792 148,482,669 93.870 35.22 35.11 35.22 34.16 35.34 4,225,715 35.138 2.51%
2009-10-12 0 91.80 91.55 91.80 91.25 93.65 582,740 53,636,417 92.042 34.36 34.27 34.36 34.16 35.06 1,556,774 34.454 -2.08%
2009-10-09 0 93.75 93.85 93.90 91.95 94.30 1,903,650 177,981,181 93.495 35.09 35.13 35.15 34.42 35.30 5,085,550 34.997 1.35%
2009-10-08 0 92.50 92.10 92.50 90.70 92.75 2,816,942 256,924,646 91.207 34.63 34.48 34.63 33.95 34.72 7,525,386 34.141 2.15%
2009-10-07 0 90.55 90.30 90.50 88.80 90.80 2,079,240 187,321,991 90.092 33.90 33.80 33.88 33.24 33.99 5,554,634 33.724 3.49%
2009-10-06 0 87.50 87.40 87.50 87.00 88.00 2,327,595 203,480,654 87.421 32.75 32.72 32.75 32.57 32.94 6,218,108 32.724 -0.23%
2009-10-05 0 87.70 87.35 87.60 87.25 89.25 1,919,115 168,892,202 88.005 32.83 32.70 32.79 32.66 33.41 5,126,865 32.943 -1.57%
2009-10-02 0 89.10 88.60 89.20 88.45 89.50 1,649,051 146,643,896 88.926 33.35 33.17 33.39 33.11 33.50 4,405,396 33.287 -2.20%
2009-09-30 0 91.10 91.00 91.30 88.60 91.50 1,824,093 163,826,235 89.812 34.10 34.06 34.18 33.17 34.25 4,873,016 33.619 2.30%
2009-09-29 0 89.05 89.00 89.25 88.40 90.00 1,318,255 117,535,490 89.160 33.33 33.31 33.41 33.09 33.69 3,521,683 33.375 0.74%
2009-09-28 0 88.40 88.35 88.40 88.10 89.45 941,046 83,212,403 88.425 33.09 33.07 33.09 32.98 33.48 2,513,979 33.100 -2.37%
2009-09-25 0 90.55 89.90 91.15 88.75 91.20 1,390,678 125,305,497 90.104 33.90 33.65 34.12 33.22 34.14 3,715,159 33.728 0.61%
2009-09-24 0 90.00 90.00 90.40 88.70 90.50 1,521,616 136,467,347 89.686 33.69 33.69 33.84 33.20 33.88 4,064,957 33.572 -1.53%
2009-09-23 0 91.40 91.15 91.50 89.95 92.70 1,184,763 107,675,419 90.884 34.21 34.12 34.25 33.67 34.70 3,165,063 34.020 -1.19%
2009-09-22 0 92.50 92.55 92.60 90.90 92.65 1,600,975 147,495,688 92.129 34.63 34.64 34.66 34.03 34.68 4,276,962 34.486 1.76%
2009-09-21 0 90.90 90.85 90.95 89.80 91.05 2,252,838 204,043,784 90.572 34.03 34.01 34.04 33.61 34.08 6,018,397 33.903 0.66%
2009-09-18 0 90.30 90.35 90.50 87.95 90.70 3,011,133 271,250,708 90.083 33.80 33.82 33.88 32.92 33.95 8,044,162 33.720 1.23%
2009-09-17 0 89.20 88.55 89.40 86.40 90.00 2,676,416 237,317,479 88.670 33.39 33.15 33.46 32.34 33.69 7,149,974 33.191 3.18%
2009-09-16 0 86.45 86.00 86.60 84.15 86.80 1,296,664 111,059,002 85.650 32.36 32.19 32.42 31.50 32.49 3,464,003 32.061 2.19%
2009-09-15 0 84.60 84.60 84.80 84.40 87.00 913,323 77,484,391 84.838 31.67 31.67 31.74 31.59 32.57 2,439,918 31.757 -1.97%
2009-09-14 0 86.90 86.70 86.90 86.05 87.60 2,220,257 192,870,079 86.868 32.30 32.23 32.30 31.99 32.56 5,972,595 32.293 0.06%
2009-09-11 0 86.85 86.50 86.55 84.50 87.70 1,202,313 104,349,176 86.790 32.29 32.16 32.17 31.41 32.60 3,234,278 32.264 0.58%
2009-09-10 0 86.35 86.05 86.40 86.00 87.85 1,009,066 87,643,316 86.856 32.10 31.99 32.12 31.97 32.66 2,714,435 32.288 0.06%
2009-09-09 0 86.30 85.90 86.55 85.40 87.00 1,461,162 126,018,872 86.246 32.08 31.93 32.17 31.75 32.34 3,930,594 32.061 -0.12%
2009-09-08 0 86.40 85.60 86.35 83.55 87.30 1,739,291 148,767,969 85.534 32.12 31.82 32.10 31.06 32.45 4,678,774 31.796 3.91%
2009-09-07 0 83.15 83.50 83.60 81.60 83.60 1,128,058 93,254,157 82.668 30.91 31.04 31.08 30.33 31.08 3,034,529 30.731 2.15%
2009-09-04 0 81.40 81.20 81.25 79.00 83.20 2,569,685 208,924,156 81.303 30.26 30.19 30.20 29.37 30.93 6,912,573 30.224 1.69%
2009-09-03 0 80.05 79.50 80.00 77.50 80.30 1,440,332 114,564,731 79.541 29.76 29.55 29.74 28.81 29.85 3,874,561 29.568 2.17%
2009-09-02 0 78.35 78.35 78.40 76.60 78.45 2,653,236 206,152,954 77.699 29.13 29.13 29.14 28.48 29.16 7,137,329 28.884 -1.69%
2009-09-01 0 79.70 79.60 79.70 79.60 81.25 2,172,148 173,623,737 79.932 29.63 29.59 29.63 29.59 30.20 5,843,180 29.714 -1.42%
2009-08-31 0 80.85 80.85 81.05 80.60 84.00 2,113,316 172,682,738 81.712 30.06 30.06 30.13 29.96 31.23 5,684,919 30.376 -4.77%
2009-08-28 0 84.90 84.90 84.95 83.20 85.05 1,535,840 129,768,906 84.494 31.56 31.56 31.58 30.93 31.62 4,131,482 31.410 0.41%
2009-08-27 0 84.55 84.55 85.00 82.85 85.25 1,971,735 167,207,213 84.802 31.43 31.43 31.60 30.80 31.69 5,304,060 31.524 1.08%
2009-08-26 0 83.65 83.45 83.80 82.60 84.80 706,349 58,979,318 83.499 31.10 31.02 31.15 30.71 31.52 1,900,112 31.040 -0.06%
2009-08-25 0 83.70 83.40 83.75 82.50 83.95 1,396,500 116,062,300 83.109 31.11 31.00 31.13 30.67 31.21 3,756,650 30.895 -1.53%
2009-08-24 0 85.00 84.65 85.15 84.50 87.00 2,141,536 183,567,239 85.718 31.60 31.47 31.65 31.41 32.34 5,760,832 31.865 -0.82%
2009-08-21 0 85.70 85.40 85.55 84.10 86.20 2,013,017 171,669,098 85.280 31.86 31.75 31.80 31.26 32.04 5,415,110 31.702 0.94%
2009-08-20 0 84.90 84.80 84.95 84.05 85.40 1,621,272 137,705,610 84.937 31.56 31.52 31.58 31.24 31.75 4,361,298 31.574 2.10%
2009-08-19 0 83.15 83.15 83.30 82.05 84.75 1,251,495 104,110,550 83.189 30.91 30.91 30.97 30.50 31.51 3,366,580 30.925 -0.18%
2009-08-18 0 83.30 83.00 83.80 81.45 84.55 1,953,006 162,666,151 83.290 30.97 30.85 31.15 30.28 31.43 5,253,678 30.962 1.83%
2009-08-17 0 81.80 81.55 81.95 81.05 84.65 2,049,258 169,072,993 82.504 30.41 30.32 30.46 30.13 31.47 5,512,600 30.670 -2.39%
2009-08-14 0 83.80 84.10 84.20 82.50 84.50 1,447,459 120,902,345 83.527 31.15 31.26 31.30 30.67 31.41 3,893,733 31.051 0.72%
2009-08-13 0 83.20 82.90 83.20 82.55 85.75 2,618,284 219,632,141 83.884 30.93 30.82 30.93 30.69 31.88 7,043,307 31.183 -0.78%
2009-08-12 0 83.85 83.90 83.95 83.00 87.00 2,916,744 245,448,896 84.152 31.17 31.19 31.21 30.85 32.34 7,846,178 31.283 -2.90%
2009-08-11 0 86.35 85.75 86.35 84.20 86.50 985,016 84,517,932 85.804 32.10 31.88 32.10 31.30 32.16 2,649,739 31.897 2.01%
2009-08-10 0 84.65 84.90 84.95 83.70 86.45 1,771,553 151,034,601 85.255 31.47 31.56 31.58 31.11 32.14 4,765,561 31.693 1.80%
2009-08-07 0 83.15 83.20 83.25 82.20 86.20 2,196,050 183,857,580 83.722 30.91 30.93 30.95 30.56 32.04 5,907,477 31.123 -3.54%
2009-08-06 0 86.20 85.85 86.20 84.70 87.00 1,695,200 145,394,587 85.768 32.04 31.91 32.04 31.49 32.34 4,560,167 31.884 1.23%
2009-08-05 0 85.15 85.00 85.20 85.00 87.90 1,512,901 131,140,241 86.681 31.65 31.60 31.67 31.60 32.68 4,069,775 32.223 -2.13%
2009-08-04 0 87.00 86.30 87.20 86.15 88.45 1,600,215 139,600,845 87.239 32.34 32.08 32.42 32.03 32.88 4,304,653 32.430 -1.08%
2009-08-03 0 87.95 87.60 87.95 85.25 88.00 1,889,733 163,914,928 86.740 32.69 32.56 32.69 31.69 32.71 5,083,470 32.245 1.03%
2009-07-31 0 87.05 86.80 87.05 86.00 88.00 2,127,541 185,216,152 87.056 32.36 32.27 32.36 31.97 32.71 5,723,185 32.362 -0.97%
2009-07-30 0 87.90 87.75 87.85 85.40 87.90 2,280,988 198,782,021 87.147 32.68 32.62 32.66 31.75 32.68 6,135,965 32.396 2.03%
2009-07-29 0 86.15 86.25 86.95 84.55 87.00 2,590,708 224,271,156 86.568 32.03 32.06 32.32 31.43 32.34 6,969,126 32.181 -0.35%
2009-07-28 0 86.45 86.10 86.70 84.35 87.00 1,427,606 123,251,929 86.335 32.14 32.01 32.23 31.36 32.34 3,840,327 32.094 -0.46%
2009-07-27 0 86.85 86.50 86.85 83.50 86.90 2,826,422 241,027,978 85.277 32.29 32.16 32.29 31.04 32.30 7,603,208 31.701 4.39%
2009-07-24 0 83.20 83.05 83.70 82.85 85.10 2,419,629 202,613,037 83.737 30.93 30.87 31.11 30.80 31.64 6,508,915 31.129 -3.03%
2009-07-23 0 85.80 85.50 85.85 82.50 86.00 2,957,242 250,881,381 84.836 31.90 31.78 31.91 30.67 31.97 7,955,119 31.537 4.57%
2009-07-22 0 82.05 81.90 82.20 81.80 85.40 3,479,302 289,827,808 83.301 30.50 30.45 30.56 30.41 31.75 9,359,485 30.966 -4.65%
2009-07-21 0 86.05 86.10 86.45 85.20 87.45 2,356,300 202,905,220 86.112 31.99 32.01 32.14 31.67 32.51 6,338,557 32.011 -0.35%
2009-07-20 0 86.35 86.15 86.35 81.05 86.45 4,392,936 373,820,870 85.096 32.10 32.03 32.10 30.13 32.14 11,817,204 31.634 6.60%
2009-07-17 0 81.00 80.90 81.00 79.40 81.00 1,560,225 125,319,510 80.321 30.11 30.07 30.11 29.52 30.11 4,197,078 29.859 2.40%
2009-07-16 0 79.10 79.00 79.25 78.70 80.45 1,454,121 115,699,703 79.567 29.40 29.37 29.46 29.26 29.91 3,911,654 29.578 0.32%
2009-07-15 0 78.85 78.55 78.95 76.65 79.00 2,875,392 223,119,354 77.596 29.31 29.20 29.35 28.49 29.37 7,734,939 28.846 3.82%
2009-07-14 0 75.95 75.65 76.25 74.80 76.85 2,537,591 192,394,887 75.818 28.23 28.12 28.35 27.81 28.57 6,826,239 28.185 4.18%
2009-07-13 0 72.90 72.90 72.95 71.45 73.90 2,377,005 172,788,189 72.692 27.10 27.10 27.12 26.56 27.47 6,394,255 27.022 0.14%
2009-07-10 0 72.80 72.70 72.90 72.15 73.45 2,255,670 164,014,910 72.712 27.06 27.03 27.10 26.82 27.30 6,067,858 27.030 -0.14%
2009-07-09 0 72.90 72.80 72.90 72.05 74.75 1,338,495 98,297,740 73.439 27.10 27.06 27.10 26.78 27.79 3,600,614 27.300 -1.49%
2009-07-08 0 74.00 73.90 74.05 71.15 74.20 1,974,007 143,706,731 72.800 27.51 27.47 27.53 26.45 27.58 5,310,171 27.063 1.86%
2009-07-07 0 72.65 72.00 72.10 71.60 73.50 1,666,566 121,037,703 72.627 27.01 26.77 26.80 26.62 27.32 4,483,141 26.998 -0.62%
2009-07-06 0 73.10 72.70 73.20 72.30 74.00 1,359,519 99,237,472 72.995 27.17 27.03 27.21 26.88 27.51 3,657,170 27.135 -1.08%
2009-07-03 0 73.90 73.85 74.35 71.40 74.65 1,432,693 104,814,566 73.159 27.47 27.45 27.64 26.54 27.75 3,854,011 27.196 1.16%
2009-07-02 0 73.05 72.85 72.90 72.85 78.00 3,500,656 261,827,105 74.794 27.16 27.08 27.10 27.08 29.00 9,416,929 27.804 -6.59%
2009-06-30 0 78.20 77.35 77.60 77.35 80.00 2,760,666 218,585,394 79.179 29.07 28.75 28.85 28.75 29.74 7,426,321 29.434 0.64%
2009-06-29 0 77.70 77.75 77.80 76.25 78.50 2,045,128 158,957,428 77.725 28.88 28.90 28.92 28.35 29.18 5,501,490 28.894 1.24%
2009-06-26 0 76.75 76.55 76.70 74.80 76.85 1,989,394 151,263,736 76.035 28.53 28.46 28.51 27.81 28.57 5,351,563 28.265 2.74%
2009-06-25 0 74.70 74.35 74.90 72.90 75.00 1,708,997 126,568,747 74.060 27.77 27.64 27.84 27.10 27.88 4,597,282 27.531 3.11%
2009-06-24 0 72.45 72.40 72.50 70.00 73.00 1,939,561 139,241,475 71.790 26.93 26.91 26.95 26.02 27.14 5,217,510 26.687 3.57%
2009-06-23 0 69.95 69.90 69.95 69.30 71.20 2,660,893 186,803,767 70.203 26.00 25.98 26.00 25.76 26.47 7,157,927 26.097 -3.45%
2009-06-22 0 72.45 72.30 72.70 71.50 73.45 2,245,976 162,682,454 72.433 26.93 26.88 27.03 26.58 27.30 6,041,781 26.926 1.33%
2009-06-19 0 71.50 71.55 71.80 70.10 73.00 2,062,382 146,653,445 71.109 26.58 26.60 26.69 26.06 27.14 5,547,904 26.434 -0.76%
2009-06-18 0 72.05 72.00 72.05 71.30 72.70 2,188,080 157,698,223 72.072 26.78 26.77 26.78 26.51 27.03 5,886,038 26.792 -1.30%
2009-06-17 0 73.00 72.30 73.00 71.95 73.95 1,970,099 142,806,635 72.487 27.14 26.88 27.14 26.75 27.49 5,299,659 26.946 0.34%
2009-06-16 0 72.75 72.90 72.95 72.00 75.00 2,309,777 167,832,095 72.662 27.04 27.10 27.12 26.77 27.88 6,213,408 27.011 -2.41%
2009-06-15 0 74.55 74.40 74.55 74.15 76.10 2,125,436 160,415,179 75.474 27.71 27.66 27.71 27.56 28.29 5,717,522 28.057 -0.07%
2009-06-12 0 74.60 74.50 74.65 74.10 76.70 2,696,292 203,042,553 75.304 27.73 27.69 27.75 27.55 28.51 7,253,152 27.994 -0.80%
2009-06-11 0 75.20 74.95 75.50 74.20 77.25 2,251,478 170,791,108 75.857 27.95 27.86 28.07 27.58 28.72 6,056,581 28.199 -0.13%
2009-06-10 0 75.30 75.30 75.35 75.05 76.45 3,403,181 257,147,854 75.561 27.99 27.99 28.01 27.90 28.42 9,154,716 28.089 1.07%
2009-06-09 0 74.50 74.40 75.00 73.40 77.45 2,731,798 205,249,001 75.133 27.69 27.66 27.88 27.29 28.79 7,348,665 27.930 -1.00%
2009-06-08 0 75.25 75.20 75.75 75.00 78.45 2,747,144 210,014,970 76.448 27.97 27.95 28.16 27.88 29.16 7,389,946 28.419 -4.08%
2009-06-05 0 78.45 77.70 78.50 75.45 78.60 3,083,453 237,997,419 77.185 29.16 28.88 29.18 28.05 29.22 8,294,633 28.693 3.29%
2009-06-04 0 75.95 75.70 76.00 74.50 78.25 4,077,026 313,715,675 76.947 28.23 28.14 28.25 27.69 29.09 10,967,391 28.604 -3.37%
2009-06-03 0 78.60 78.15 78.65 77.50 78.95 2,618,731 205,299,048 78.396 29.22 29.05 29.24 28.81 29.35 7,044,509 29.143 2.08%
2009-06-02 0 77.00 77.30 77.35 75.70 78.55 4,913,706 385,638,142 78.482 28.62 28.74 28.75 28.14 29.20 13,218,099 29.175 -1.91%
2009-06-01 0 78.50 77.85 78.35 77.85 80.90 4,750,136 377,274,416 79.424 29.18 28.94 29.13 28.94 30.07 12,778,088 29.525 1.29%
2009-05-29 0 77.50 77.50 78.20 73.60 78.30 6,426,762 498,920,756 77.632 28.81 28.81 29.07 27.36 29.11 17,288,291 28.859 3.68%
2009-05-27 0 74.75 74.70 74.80 70.40 75.00 4,804,765 355,607,613 74.011 27.79 27.77 27.81 26.17 27.88 12,925,043 27.513 6.56%
2009-05-26 0 70.15 70.15 70.25 68.00 70.85 3,140,656 220,317,111 70.150 26.08 26.08 26.11 25.28 26.34 8,448,512 26.078 2.41%
2009-05-25 0 68.50 68.50 68.75 65.50 69.95 3,600,474 246,266,281 68.398 25.46 25.46 25.56 24.35 26.00 9,685,444 25.426 3.40%
2009-05-22 0 66.25 66.10 66.40 64.60 68.30 3,368,078 224,076,764 66.530 24.63 24.57 24.68 24.01 25.39 9,060,288 24.732 -2.36%
2009-05-21 0 67.85 67.80 68.35 67.80 70.00 2,732,417 187,973,205 68.794 25.22 25.20 25.41 25.20 26.02 7,350,330 25.573 -3.07%
2009-05-20 0 70.00 69.60 70.10 67.60 70.50 3,020,500 207,681,463 68.757 26.02 25.87 26.06 25.13 26.21 8,125,286 25.560 -0.92%
2009-05-19 0 70.65 70.40 70.60 69.80 71.00 1,889,202 133,057,986 70.431 26.26 26.17 26.24 25.95 26.39 5,082,042 26.182 1.22%
2009-05-18 0 69.80 69.60 69.80 65.30 70.00 2,643,163 179,399,957 67.873 25.95 25.87 25.95 24.27 26.02 7,110,232 25.231 2.80%
2009-05-15 0 67.90 67.20 68.35 67.20 69.90 2,236,937 152,417,576 68.137 25.24 24.98 25.41 24.98 25.98 6,017,465 25.329 2.57%
2009-05-14 0 66.20 66.00 66.20 65.60 69.50 1,598,208 106,763,012 66.802 24.61 24.53 24.61 24.39 25.84 4,299,254 24.833 -3.43%
2009-05-13 0 68.55 68.00 68.60 67.50 70.10 2,616,755 180,376,832 68.931 25.48 25.28 25.50 25.09 26.06 7,039,194 25.625 1.63%
2009-05-12 0 67.45 66.20 66.50 65.30 67.95 1,923,436 128,000,684 66.548 25.07 24.61 24.72 24.27 25.26 5,174,133 24.739 1.81%
2009-05-11 0 66.25 66.75 66.80 63.25 66.80 3,709,609 244,214,846 65.833 24.63 24.81 24.83 23.51 24.83 9,979,022 24.473 1.45%
2009-05-08 0 65.30 65.00 65.05 64.70 66.80 3,546,222 232,155,630 65.466 24.27 24.16 24.18 24.05 24.83 9,539,503 24.336 -2.46%
2009-05-07 0 66.95 66.30 66.95 65.05 67.80 2,911,417 192,354,167 66.069 24.89 24.65 24.89 24.18 25.20 7,831,848 24.561 0.95%
2009-05-06 0 67.80 67.70 67.80 65.00 68.00 2,287,648 152,820,060 66.802 24.65 24.62 24.65 23.64 24.73 6,291,211 24.291 1.57%
2009-05-05 0 66.75 66.75 66.80 64.85 66.80 1,544,730 101,389,219 65.636 24.27 24.27 24.29 23.58 24.29 4,248,128 23.867 1.52%
2009-05-04 0 65.75 65.75 65.95 63.00 67.85 5,060,971 332,709,745 65.740 23.91 23.91 23.98 22.91 24.67 13,918,065 23.905 8.05%
2009-04-30 0 60.85 60.75 60.85 58.85 61.00 4,534,844 271,778,100 59.931 22.13 22.09 22.13 21.40 22.18 12,471,175 21.793 6.75%
2009-04-29 0 57.00 56.90 56.95 54.90 57.75 3,980,218 225,301,656 56.605 20.73 20.69 20.71 19.96 21.00 10,945,910 20.583 3.54%
2009-04-28 0 55.05 55.00 55.05 54.30 57.00 3,372,525 186,784,400 55.384 20.02 20.00 20.02 19.74 20.73 9,274,707 20.139 -2.22%
2009-04-27 0 56.30 56.20 56.30 55.70 58.70 2,615,996 147,550,243 56.403 20.47 20.44 20.47 20.25 21.34 7,194,193 20.510 -4.33%
2009-04-24 0 58.85 58.75 58.85 57.00 59.00 2,078,647 121,248,308 58.330 21.40 21.36 21.40 20.73 21.45 5,716,441 21.210 0.60%
2009-04-23 0 58.50 58.30 58.60 56.85 58.60 2,387,365 138,122,612 57.856 21.27 21.20 21.31 20.67 21.31 6,565,440 21.038 4.00%
2009-04-22 0 56.25 56.65 56.70 55.55 58.50 3,503,635 199,088,906 56.824 20.45 20.60 20.62 20.20 21.27 9,635,270 20.663 0.36%
2009-04-21 0 56.05 56.00 56.10 53.55 56.45 3,288,801 182,251,209 55.416 20.38 20.36 20.40 19.47 20.53 9,044,459 20.151 0.72%
2009-04-20 0 55.65 55.50 55.55 55.05 56.60 2,673,418 149,530,263 55.932 20.24 20.18 20.20 20.02 20.58 7,352,108 20.338 0.27%
2009-04-17 0 55.50 55.50 55.60 55.10 56.20 3,565,465 198,752,888 55.744 20.18 20.18 20.22 20.04 20.44 9,805,307 20.270 1.09%
2009-04-16 0 54.90 54.90 54.95 54.05 56.90 5,769,338 317,099,561 54.963 19.96 19.96 19.98 19.65 20.69 15,866,130 19.986 -3.09%
2009-04-15 0 56.65 56.60 56.65 56.10 58.00 2,407,776 136,565,887 56.719 20.60 20.58 20.60 20.40 21.09 6,621,572 20.624 -3.08%
2009-04-14 0 58.45 58.80 58.90 56.55 58.80 3,699,189 212,595,850 57.471 21.25 21.38 21.42 20.56 21.38 10,173,058 20.898 1.48%
2009-04-09 0 57.60 57.90 57.95 57.05 58.75 1,446,533 83,543,429 57.754 20.94 21.05 21.07 20.74 21.36 3,978,079 21.001 -0.52%
2009-04-08 0 57.90 57.85 57.90 55.70 59.00 2,308,020 131,448,705 56.953 21.05 21.04 21.05 20.25 21.45 6,347,235 20.710 -1.45%
2009-04-07 0 58.75 58.65 58.70 57.85 58.95 2,131,119 124,348,000 58.349 21.36 21.33 21.34 21.04 21.44 5,860,744 21.217 -0.93%
2009-04-06 0 59.30 58.95 59.25 56.20 59.50 3,082,712 178,291,761 57.836 21.56 21.44 21.54 20.44 21.64 8,477,699 21.031 6.18%
2009-04-03 0 55.85 55.70 55.85 54.80 57.90 3,896,824 219,756,729 56.394 20.31 20.25 20.31 19.93 21.05 10,716,570 20.506 0.27%
2009-04-02 0 55.70 55.35 55.95 51.50 56.00 3,781,258 202,560,989 53.570 20.25 20.13 20.34 18.73 20.36 10,398,755 19.479 7.63%
2009-04-01 0 51.75 51.70 51.95 50.60 53.15 1,576,544 82,638,716 52.418 18.82 18.80 18.89 18.40 19.33 4,335,619 19.060 0.10%
2009-03-31 0 51.70 51.75 51.80 50.45 55.00 3,895,881 204,123,335 52.395 18.80 18.82 18.84 18.34 20.00 10,713,977 19.052 -1.05%
2009-03-30 0 52.25 52.15 52.30 51.95 53.85 2,326,155 122,141,592 52.508 19.00 18.96 19.02 18.89 19.58 6,397,108 19.093 -2.97%
2009-03-27 0 53.85 54.00 54.05 52.40 54.75 1,710,800 92,350,010 53.981 19.58 19.64 19.65 19.05 19.91 4,704,834 19.629 -1.19%
2009-03-26 0 54.50 54.45 54.60 52.50 54.80 1,556,343 83,744,533 53.809 19.82 19.80 19.85 19.09 19.93 4,280,065 19.566 2.93%
2009-03-25 0 52.95 53.55 53.85 52.75 54.80 1,986,284 106,334,613 53.534 19.25 19.47 19.58 19.18 19.93 5,462,436 19.467 -2.22%
2009-03-24 0 54.15 54.10 54.60 49.80 55.00 3,681,867 194,303,646 52.773 19.69 19.67 19.85 18.11 20.00 10,125,422 19.190 3.93%
2009-03-23 0 52.10 51.90 52.00 48.10 52.25 3,539,923 180,905,401 51.104 18.94 18.87 18.91 17.49 19.00 9,735,065 18.583 8.54%
2009-03-20 0 48.00 48.00 48.50 48.00 49.30 2,453,198 118,907,804 48.471 17.45 17.45 17.64 17.45 17.93 6,746,486 17.625 -4.19%
2009-03-19 0 50.10 50.00 50.10 48.30 50.20 2,578,501 127,661,287 49.510 18.22 18.18 18.22 17.56 18.25 7,091,079 18.003 -0.60%
2009-03-18 0 50.40 50.25 50.40 49.50 52.00 3,446,075 174,408,997 50.611 18.33 18.27 18.33 18.00 18.91 9,476,975 18.403 -0.88%
2009-03-17 0 50.85 50.85 51.10 50.20 52.95 3,505,177 180,642,915 51.536 18.49 18.49 18.58 18.25 19.25 9,639,510 18.740 1.09%
2009-03-16 0 50.30 49.90 50.30 47.60 50.30 3,280,494 161,526,051 49.238 18.29 18.14 18.29 17.31 18.29 9,021,615 17.904 6.79%
2009-03-13 0 47.10 47.05 47.10 46.50 47.20 2,404,583 112,222,695 46.670 17.13 17.11 17.13 16.91 17.16 6,612,791 16.971 2.95%
2009-03-12 0 45.75 45.75 45.80 43.90 46.35 3,398,200 154,620,325 45.501 16.64 16.64 16.65 15.96 16.85 9,345,315 16.545 2.92%
2009-03-11 0 44.45 44.45 44.50 43.30 44.80 3,374,647 148,560,609 44.023 16.16 16.16 16.18 15.75 16.29 9,280,543 16.008 3.61%
2009-03-10 0 42.90 42.90 42.95 42.90 44.50 4,269,832 184,352,113 43.175 15.60 15.60 15.62 15.60 16.18 11,742,371 15.700 -1.61%
2009-03-09 0 43.60 43.60 43.65 43.05 46.30 3,217,700 141,323,926 43.921 15.85 15.85 15.87 15.65 16.84 8,848,926 15.971 -2.35%
2009-03-06 0 44.65 44.65 44.70 44.50 46.60 5,417,245 244,007,150 45.043 16.24 16.24 16.25 16.18 16.94 14,897,847 16.379 -3.56%
2009-03-05 0 46.30 46.00 46.30 45.50 47.00 3,377,853 155,847,671 46.138 16.84 16.73 16.84 16.54 17.09 9,289,359 16.777 -2.32%
2009-03-04 0 47.40 47.30 47.40 46.00 47.95 2,390,127 112,870,326 47.224 17.24 17.20 17.24 16.73 17.44 6,573,036 17.172 -0.11%
2009-03-03 0 47.45 47.40 47.45 45.55 48.40 4,280,880 200,817,249 46.910 17.25 17.24 17.25 16.56 17.60 11,772,754 17.058 2.04%
2009-03-02 0 46.50 46.50 46.55 46.50 47.95 1,926,397 90,406,505 46.930 16.91 16.91 16.93 16.91 17.44 5,297,742 17.065 -3.53%
2009-02-27 0 48.20 48.20 48.85 47.90 49.00 2,759,862 133,775,255 48.472 17.53 17.53 17.76 17.42 17.82 7,589,836 17.626 1.05%
2009-02-26 0 47.70 47.70 47.90 47.30 48.40 1,960,548 93,910,759 47.900 17.34 17.34 17.42 17.20 17.60 5,391,660 17.418 0.00%
2009-02-25 0 47.70 47.70 48.05 46.95 48.50 1,779,800 85,106,414 47.818 17.34 17.34 17.47 17.07 17.64 4,894,589 17.388 1.81%
2009-02-24 0 46.85 46.85 47.15 46.55 47.15 1,520,099 71,160,600 46.813 17.04 17.04 17.14 16.93 17.14 4,180,391 17.022 -3.50%
2009-02-23 0 48.55 48.35 48.55 46.90 48.65 2,019,335 96,084,791 47.582 17.65 17.58 17.65 17.05 17.69 5,553,329 17.302 3.63%
2009-02-20 0 46.85 46.50 46.85 46.45 47.00 1,365,458 63,794,385 46.720 17.04 16.91 17.04 16.89 17.09 3,755,116 16.989 -2.40%
2009-02-19 0 48.00 47.65 48.00 46.05 48.30 2,405,848 113,575,981 47.208 17.45 17.33 17.45 16.74 17.56 6,616,270 17.166 1.37%
2009-02-18 0 47.35 46.65 47.35 45.50 47.35 2,163,097 100,482,379 46.453 17.22 16.96 17.22 16.54 17.22 5,948,686 16.892 1.28%
2009-02-17 0 46.75 46.75 46.95 46.50 47.50 2,376,980 111,461,270 46.892 17.00 17.00 17.07 16.91 17.27 6,536,881 17.051 -1.58%
2009-02-16 0 47.50 47.35 47.50 46.80 48.20 3,061,418 145,132,824 47.407 17.27 17.22 17.27 17.02 17.53 8,419,138 17.238 -0.63%
2009-02-13 0 47.80 47.80 47.90 47.20 47.95 1,192,441 56,866,916 47.690 17.38 17.38 17.42 17.16 17.44 3,279,306 17.341 1.27%
2009-02-12 0 47.20 47.15 47.20 47.00 47.50 2,028,594 95,725,059 47.188 17.16 17.14 17.16 17.09 17.27 5,578,792 17.159 0.43%
2009-02-11 0 47.00 47.00 47.35 46.60 47.40 1,109,328 52,101,527 46.967 17.09 17.09 17.22 16.94 17.24 3,050,739 17.078 -1.98%
2009-02-10 0 47.95 47.60 47.95 46.85 48.20 1,360,300 64,881,201 47.696 17.44 17.31 17.44 17.04 17.53 3,740,931 17.344 0.00%
2009-02-09 0 47.95 47.95 48.00 46.70 48.30 2,605,584 124,066,736 47.616 17.44 17.44 17.45 16.98 17.56 7,165,559 17.314 0.63%
2009-02-06 0 47.65 47.40 47.65 46.20 47.75 3,657,543 171,299,565 46.835 17.33 17.24 17.33 16.80 17.36 10,058,529 17.030 4.04%
2009-02-05 0 45.80 45.80 45.85 45.55 47.10 4,221,094 194,098,122 45.983 16.65 16.65 16.67 16.56 17.13 11,608,338 16.721 -1.51%
2009-02-04 0 46.50 46.50 46.55 46.35 47.70 2,083,416 97,977,604 47.027 16.91 16.91 16.93 16.85 17.34 5,729,557 17.100 1.20%
2009-02-03 0 45.95 45.90 45.95 45.80 48.35 3,379,500 158,113,878 46.786 16.71 16.69 16.71 16.65 17.58 9,293,889 17.013 -4.27%
2009-02-02 0 48.00 47.95 48.00 47.40 50.90 4,490,570 218,953,750 48.759 17.45 17.44 17.45 17.24 18.51 12,349,418 17.730 -5.88%
2009-01-30 0 51.00 50.15 51.00 47.55 51.15 4,445,793 218,934,479 49.245 18.54 18.24 18.54 17.29 18.60 12,226,278 17.907 5.81%
2009-01-29 0 48.20 48.20 48.35 47.00 51.00 3,466,059 167,852,922 48.428 17.53 17.53 17.58 17.09 18.54 9,531,933 17.610 2.66%
2009-01-23 0 46.95 46.95 47.05 45.90 47.25 1,580,293 74,209,065 46.959 17.07 17.07 17.11 16.69 17.18 4,345,929 17.076 0.75%
2009-01-22 0 46.60 46.50 47.00 46.05 47.60 1,738,926 81,522,787 46.881 16.94 16.91 17.09 16.74 17.31 4,782,182 17.047 0.87%
2009-01-21 0 46.20 46.15 46.20 45.25 47.00 2,209,723 102,215,876 46.257 16.80 16.78 16.80 16.45 17.09 6,076,911 16.820 -2.74%
2009-01-20 0 47.50 47.35 47.50 47.05 49.15 1,195,974 57,071,122 47.719 17.27 17.22 17.27 17.11 17.87 3,289,022 17.352 -2.36%
2009-01-19 0 48.65 48.65 48.70 48.05 49.70 1,117,659 54,775,021 49.009 17.69 17.69 17.71 17.47 18.07 3,073,649 17.821 0.31%
2009-01-16 0 48.50 48.50 48.65 48.20 51.00 2,179,624 106,525,943 48.874 17.64 17.64 17.69 17.53 18.54 5,994,136 17.772 -1.52%
2009-01-15 0 49.25 49.25 49.30 47.50 51.50 2,381,956 116,987,727 49.114 17.91 17.91 17.93 17.27 18.73 6,550,565 17.859 -4.46%
2009-01-14 0 51.55 51.55 51.70 51.40 53.20 1,903,152 99,957,592 52.522 18.74 18.74 18.80 18.69 19.34 5,233,817 19.098 -1.43%
2009-01-13 0 52.30 51.75 52.30 50.55 53.45 2,569,194 133,021,194 51.775 19.02 18.82 19.02 18.38 19.44 7,065,484 18.827 0.48%
2009-01-12 0 52.05 52.00 52.35 51.95 55.10 2,131,485 113,572,845 53.283 18.93 18.91 19.04 18.89 20.04 5,861,750 19.375 -2.80%
2009-01-09 0 53.55 53.55 53.95 53.40 56.50 2,242,073 121,912,476 54.375 19.47 19.47 19.62 19.42 20.54 6,165,876 19.772 -1.29%
2009-01-08 0 54.25 54.25 54.50 53.65 59.00 2,828,228 157,473,317 55.679 19.73 19.73 19.82 19.51 21.45 7,777,848 20.246 -7.97%
2009-01-07 0 58.95 58.35 58.95 57.25 59.30 3,531,275 205,876,317 58.301 21.44 21.22 21.44 20.82 21.56 9,711,282 21.200 3.15%
2009-01-06 0 57.15 57.15 57.30 57.00 58.20 1,435,671 82,387,272 57.386 20.78 20.78 20.84 20.73 21.16 3,948,207 20.867 0.26%
2009-01-05 0 57.00 56.85 57.00 55.20 57.00 1,851,443 103,730,246 56.027 20.73 20.67 20.73 20.07 20.73 5,091,613 20.373 2.24%
2009-01-02 0 55.75 55.65 55.75 52.00 55.75 826,721 44,843,944 54.243 20.27 20.24 20.27 18.91 20.27 2,273,547 19.724 4.50%
2008-12-31 0 53.35 53.35 53.50 52.30 54.05 1,095,000 58,540,849 53.462 19.40 19.40 19.45 19.02 19.65 3,011,335 19.440 2.60%
2008-12-30 0 52.00 52.00 52.20 51.00 53.00 1,051,547 54,605,825 51.929 18.91 18.91 18.98 18.54 19.27 2,891,836 18.883 -1.52%
2008-12-29 0 52.80 52.35 52.80 50.60 52.80 862,109 44,783,249 51.946 19.20 19.04 19.20 18.40 19.20 2,370,867 18.889 0.57%
2008-12-24 0 52.50 52.50 52.70 52.00 53.45 1,518,583 80,011,208 52.688 19.09 19.09 19.16 18.91 19.44 4,176,222 19.159 -0.94%
2008-12-23 0 53.00 53.00 53.05 51.75 55.75 2,378,863 125,642,761 52.816 19.27 19.27 19.29 18.82 20.27 6,542,059 19.205 -2.57%
2008-12-22 0 54.40 54.40 54.80 54.30 57.95 1,801,923 100,924,438 56.009 19.78 19.78 19.93 19.74 21.07 4,955,429 20.366 -2.42%
2008-12-19 0 55.75 55.75 56.00 55.15 58.00 1,647,980 92,910,831 56.379 20.27 20.27 20.36 20.05 21.09 4,532,074 20.501 -1.93%
2008-12-18 0 56.85 56.85 57.20 56.40 58.40 2,641,852 151,790,214 57.456 20.67 20.67 20.80 20.51 21.24 7,265,299 20.892 -1.13%
2008-12-17 0 57.50 57.40 57.50 57.05 58.45 3,080,220 177,504,433 57.627 20.91 20.87 20.91 20.74 21.25 8,470,845 20.955 3.14%
2008-12-16 0 55.75 55.70 55.75 53.95 56.05 1,832,288 101,614,813 55.458 20.27 20.25 20.27 19.62 20.38 5,038,935 20.166 1.36%
2008-12-15 0 55.00 54.70 55.00 54.70 57.15 2,252,975 126,222,804 56.025 20.00 19.89 20.00 19.89 20.78 6,195,857 20.372 1.76%
2008-12-12 0 54.05 53.85 54.05 52.00 56.25 2,401,911 130,061,615 54.149 19.65 19.58 19.65 18.91 20.45 6,605,443 19.690 -3.83%
2008-12-11 0 56.20 56.10 56.20 54.45 56.20 1,725,662 95,666,656 55.438 20.44 20.40 20.44 19.80 20.44 4,745,705 20.159 0.36%
2008-12-10 0 56.00 55.95 56.00 53.65 56.00 2,796,420 154,334,863 55.190 20.36 20.34 20.36 19.51 20.36 7,690,373 20.069 2.94%
2008-12-09 0 54.40 54.10 54.40 53.50 55.90 1,798,635 97,736,848 54.339 19.78 19.67 19.78 19.45 20.33 4,946,387 19.759 -2.51%
2008-12-08 0 55.80 54.65 55.80 52.40 56.65 2,902,800 158,345,393 54.549 20.29 19.87 20.29 19.05 20.60 7,982,927 19.836 11.04%
2008-12-05 0 50.25 50.25 50.80 48.20 51.00 1,286,281 64,636,860 50.251 18.27 18.27 18.47 17.53 18.54 3,537,373 18.273 3.08%
2008-12-04 0 48.75 48.75 48.90 48.75 49.90 1,769,106 87,109,119 49.239 17.73 17.73 17.78 17.73 18.14 4,865,180 17.905 -0.51%
2008-12-03 0 49.00 49.00 49.80 49.00 50.75 2,370,840 118,242,103 49.874 17.82 17.82 18.11 17.82 18.45 6,519,995 18.135 -0.20%
2008-12-02 0 49.10 49.10 49.75 49.10 50.50 2,110,175 105,636,863 50.061 17.85 17.85 18.09 17.85 18.36 5,803,146 18.203 -6.74%
2008-12-01 0 52.65 52.65 52.80 51.00 53.95 1,820,805 96,091,373 52.774 19.14 19.14 19.20 18.54 19.62 5,007,356 19.190 1.25%
2008-11-28 0 52.00 51.15 52.00 47.20 52.00 4,298,070 214,749,672 49.964 18.91 18.60 18.91 17.16 18.91 11,820,028 18.168 10.17%
2008-11-27 0 47.20 47.20 47.60 47.20 50.00 3,456,742 167,478,858 48.450 17.16 17.16 17.31 17.16 18.18 9,506,310 17.618 1.51%
2008-11-26 0 46.50 46.40 46.50 43.80 47.00 3,200,850 147,649,797 46.128 16.91 16.87 16.91 15.93 17.09 8,802,587 16.773 4.49%
2008-11-25 0 44.50 44.30 44.50 43.75 45.95 3,271,317 146,163,518 44.680 16.18 16.11 16.18 15.91 16.71 8,996,377 16.247 3.97%
2008-11-24 0 42.80 42.80 42.90 42.25 44.00 1,692,424 72,762,666 42.993 15.56 15.56 15.60 15.36 16.00 4,654,298 15.633 -2.73%
2008-11-21 0 44.00 43.95 44.00 40.20 46.40 3,251,649 141,602,005 43.548 16.00 15.98 16.00 14.62 16.87 8,942,289 15.835 2.33%
2008-11-20 0 43.00 43.00 43.20 41.00 43.00 4,008,068 168,352,458 42.003 15.64 15.64 15.71 14.91 15.64 11,022,500 15.274 -4.23%
2008-11-19 0 44.90 44.80 44.90 43.30 46.80 3,098,765 140,876,868 45.462 16.33 16.29 16.33 15.75 17.02 8,521,846 16.531 1.35%
2008-11-18 0 44.30 43.70 44.30 42.90 46.00 3,892,364 172,590,529 44.341 16.11 15.89 16.11 15.60 16.73 10,704,305 16.123 -4.94%
2008-11-17 0 46.60 46.15 46.60 45.50 48.50 2,363,037 109,915,044 46.514 16.94 16.78 16.94 16.54 17.64 6,498,536 16.914 -0.85%
2008-11-14 0 47.00 47.00 47.50 46.85 48.20 2,656,920 126,466,098 47.599 17.09 17.09 17.27 17.04 17.53 7,306,737 17.308 2.84%
2008-11-13 0 45.70 45.70 45.75 44.40 47.00 5,376,153 244,405,383 45.461 16.62 16.62 16.64 16.14 17.09 14,784,840 16.531 -8.69%
2008-11-12 0 50.05 50.00 50.05 48.60 51.00 2,700,207 133,415,613 49.409 18.20 18.18 18.20 17.67 18.54 7,425,780 17.967 0.91%
2008-11-11 0 49.60 49.60 49.80 49.50 52.95 2,029,225 103,765,779 51.136 18.04 18.04 18.11 18.00 19.25 5,580,527 18.594 -3.69%
2008-11-10 0 51.50 51.50 51.70 50.60 56.95 4,138,620 215,616,693 52.099 18.73 18.73 18.80 18.40 20.71 11,381,528 18.944 -2.74%
2008-11-07 0 52.95 52.15 52.95 50.30 52.95 5,016,555 258,583,471 51.546 19.25 18.96 19.25 18.29 19.25 13,795,918 18.743 -1.94%
2008-11-06 0 54.00 54.00 54.50 50.10 54.00 2,830,644 147,581,899 52.137 19.64 19.64 19.82 18.22 19.64 7,784,492 18.958 -6.09%
2008-11-05 0 57.50 57.20 57.50 56.10 58.70 3,096,092 178,225,476 57.565 20.91 20.80 20.91 20.40 21.34 8,514,495 20.932 3.51%
2008-11-04 0 55.55 55.25 55.55 53.70 56.30 2,913,616 160,559,197 55.107 20.20 20.09 20.20 19.53 20.47 8,012,671 20.038 -1.68%
2008-11-03 0 56.50 56.50 56.75 54.20 58.80 2,847,740 160,585,520 56.391 20.54 20.54 20.64 19.71 21.38 7,831,507 20.505 5.61%
2008-10-31 0 53.50 53.50 54.20 52.80 56.30 4,343,169 235,713,285 54.272 19.45 19.45 19.71 19.20 20.47 11,944,054 19.735 -3.95%
2008-10-30 0 55.70 55.70 55.95 51.25 60.00 7,527,837 415,119,856 55.145 20.25 20.25 20.34 18.64 21.82 20,702,139 20.052 14.02%
2008-10-29 0 48.85 48.10 48.85 47.10 51.70 4,855,345 237,634,972 48.943 17.76 17.49 17.76 17.13 18.80 13,352,578 17.797 3.72%
2008-10-28 0 47.10 46.75 47.10 41.25 48.50 4,502,155 206,506,140 45.868 17.13 17.00 17.13 15.00 17.64 12,381,278 16.679 14.46%
2008-10-27 0 41.15 40.50 41.15 39.00 49.95 5,565,175 255,984,322 45.998 14.96 14.73 14.96 14.18 18.16 15,304,666 16.726 -13.37%
2008-10-24 0 47.50 47.50 48.00 47.50 51.00 3,858,723 186,953,712 48.450 17.27 17.27 17.45 17.27 18.54 10,611,789 17.618 -4.43%
2008-10-23 0 49.70 49.70 50.00 48.50 52.00 3,905,479 196,696,166 50.364 18.07 18.07 18.18 17.64 18.91 10,740,372 18.314 -3.78%
2008-10-22 0 51.65 51.55 51.65 50.45 53.45 4,953,348 256,107,167 51.704 18.78 18.74 18.78 18.34 19.44 13,622,094 18.801 -1.99%
2008-10-21 0 52.70 52.70 52.90 50.50 55.60 4,180,103 220,249,736 52.690 19.16 19.16 19.24 18.36 20.22 11,495,609 19.159 -4.53%
2008-10-20 0 55.20 55.00 55.20 51.85 56.15 3,047,068 166,037,602 54.491 20.07 20.00 20.07 18.85 20.42 8,379,675 19.814 2.70%
2008-10-17 0 53.75 53.75 54.00 53.75 55.70 3,593,668 195,838,622 54.495 19.54 19.54 19.64 19.54 20.25 9,882,867 19.816 -3.15%
2008-10-16 0 55.50 55.50 55.55 53.00 55.50 3,227,479 174,481,511 54.061 20.18 20.18 20.20 19.27 20.18 8,875,819 19.658 -3.14%
2008-10-15 0 57.30 57.30 57.60 56.70 60.35 3,779,158 222,967,971 58.999 20.84 20.84 20.94 20.62 21.94 10,392,979 21.454 -5.76%
2008-10-14 0 60.80 60.30 60.80 58.95 61.05 6,381,597 379,754,970 59.508 22.11 21.93 22.11 21.44 22.20 17,549,890 21.639 7.61%
2008-10-13 0 56.50 56.00 56.50 50.65 56.50 4,309,481 231,231,912 53.657 20.54 20.36 20.54 18.42 20.54 11,851,409 19.511 10.68%
2008-10-10 0 51.05 51.05 51.25 49.75 51.90 5,360,159 272,647,030 50.865 18.56 18.56 18.64 18.09 18.87 14,740,856 18.496 -8.02%
2008-10-09 0 55.50 55.50 55.60 52.95 55.80 4,327,366 236,571,436 54.669 20.18 20.18 20.22 19.25 20.29 11,900,594 19.879 1.28%
2008-10-08 0 54.80 54.80 55.80 54.80 57.40 6,002,817 335,312,846 55.859 19.93 19.93 20.29 19.93 20.87 16,508,215 20.312 -6.80%
2008-10-06 0 58.80 58.75 58.80 58.50 63.00 4,065,529 242,795,136 59.720 21.38 21.36 21.38 21.27 22.91 11,180,522 21.716 -6.81%
2008-10-03 0 63.10 63.10 63.15 63.05 64.65 3,765,122 241,281,536 64.083 22.94 22.94 22.96 22.93 23.51 10,354,379 23.302 -4.32%
2008-10-02 0 65.95 65.85 65.95 64.50 66.00 4,297,144 280,636,031 65.308 23.98 23.94 23.98 23.45 24.00 11,817,481 23.748 -2.15%
2008-09-30 0 67.40 67.40 68.05 63.90 70.00 6,029,848 404,659,567 67.109 24.51 24.51 24.74 23.24 25.45 16,582,553 24.403 -0.37%
2008-09-29 0 67.65 67.65 67.80 67.50 69.50 3,688,664 252,171,744 68.364 24.60 24.60 24.65 24.54 25.27 10,144,114 24.859 -1.96%
2008-09-26 0 69.00 69.00 69.30 68.85 70.00 1,814,366 125,833,172 69.354 25.09 25.09 25.20 25.04 25.45 4,989,648 25.219 -1.43%
2008-09-25 0 70.00 69.90 70.00 69.65 71.00 1,361,418 95,297,354 69.999 25.45 25.42 25.45 25.33 25.82 3,744,006 25.453 0.00%
2008-09-24 0 70.00 70.00 70.10 69.10 71.50 3,280,165 231,139,011 70.466 25.45 25.45 25.49 25.13 26.00 9,020,710 25.623 0.36%
2008-09-23 0 69.75 69.75 70.10 69.60 72.80 3,216,557 227,105,265 70.605 25.36 25.36 25.49 25.31 26.47 8,845,783 25.674 -3.19%
2008-09-22 0 72.05 72.05 73.00 71.40 73.30 4,074,360 294,004,890 72.160 26.20 26.20 26.54 25.96 26.65 11,204,808 26.239 0.77%
2008-09-19 0 71.50 71.40 71.50 69.25 73.60 8,925,836 631,827,321 70.786 26.00 25.96 26.00 25.18 26.76 24,546,746 25.740 0.99%
2008-09-18 0 70.80 70.65 70.80 68.75 72.00 8,063,026 563,442,297 69.880 25.74 25.69 25.74 25.00 26.18 22,173,951 25.410 -3.01%
2008-09-17 0 73.00 73.00 73.05 73.00 78.00 4,363,726 326,709,135 74.869 26.54 26.54 26.56 26.54 28.36 12,000,587 27.224 -5.62%
2008-09-16 0 77.35 77.00 77.35 73.25 78.00 4,715,215 357,125,879 75.739 28.13 28.00 28.13 26.64 28.36 12,967,209 27.541 -0.96%
2008-09-12 0 79.00 79.00 79.10 78.05 80.70 2,247,692 178,645,810 79.480 28.40 28.40 28.44 28.06 29.01 6,252,560 28.572 0.64%
2008-09-11 0 78.50 78.50 78.55 78.10 80.20 2,900,400 229,361,953 79.079 28.22 28.22 28.24 28.08 28.83 8,068,243 28.428 -1.01%
2008-09-10 0 79.30 79.30 79.70 78.50 80.50 2,479,580 197,824,410 79.781 28.51 28.51 28.65 28.22 28.94 6,897,619 28.680 -2.64%
2008-09-09 0 81.45 81.45 81.55 79.15 82.25 4,021,182 324,350,978 80.661 29.28 29.28 29.32 28.45 29.57 11,186,000 28.996 0.99%
2008-09-08 0 80.65 80.40 80.65 77.10 81.30 4,104,617 327,581,945 79.808 28.99 28.90 28.99 27.72 29.23 11,418,097 28.690 4.67%
2008-09-05 0 77.05 77.05 77.15 75.80 78.20 3,570,757 273,376,281 76.560 27.70 27.70 27.73 27.25 28.11 9,933,021 27.522 -1.28%
2008-09-04 0 78.05 78.05 78.75 78.00 79.90 3,242,557 255,906,317 78.921 28.06 28.06 28.31 28.04 28.72 9,020,045 28.371 -1.08%
2008-09-03 0 78.90 78.90 79.00 78.10 79.55 2,148,986 169,230,965 78.749 28.36 28.36 28.40 28.08 28.60 5,977,983 28.309 -1.37%
2008-09-02 0 80.00 79.75 80.00 77.55 80.00 3,058,754 240,914,359 78.762 28.76 28.67 28.76 27.88 28.76 8,508,747 28.314 3.23%
2008-09-01 0 77.50 77.50 77.55 77.30 78.20 937,850 72,811,105 77.636 27.86 27.86 27.88 27.79 28.11 2,608,882 27.909 -1.27%
2008-08-29 0 78.50 78.40 78.50 77.50 79.40 2,269,398 178,613,569 78.705 28.22 28.18 28.22 27.86 28.54 6,312,941 28.293 1.29%
2008-08-28 0 77.50 77.50 77.55 76.80 79.00 1,567,900 121,352,300 77.398 27.86 27.86 27.88 27.61 28.40 4,361,536 27.823 -0.64%
2008-08-27 0 78.00 78.00 78.10 77.20 78.85 3,312,341 258,493,608 78.040 28.04 28.04 28.08 27.75 28.35 9,214,168 28.054 -0.32%
2008-08-26 0 78.25 78.25 78.65 77.10 79.30 1,413,876 110,642,116 78.254 28.13 28.13 28.27 27.72 28.51 3,933,077 28.131 -0.76%
2008-08-25 0 78.85 78.75 78.85 76.30 78.95 2,869,775 224,734,964 78.311 28.35 28.31 28.35 27.43 28.38 7,983,051 28.152 3.75%
2008-08-21 0 76.00 76.00 76.15 75.90 78.50 3,693,511 282,770,245 76.559 27.32 27.32 27.37 27.28 28.22 10,274,495 27.522 -2.81%
2008-08-20 0 78.20 77.90 78.20 76.55 78.40 6,223,325 480,550,223 77.218 28.11 28.00 28.11 27.52 28.18 17,311,853 27.758 -0.38%
2008-08-19 0 78.50 78.50 78.60 78.35 80.30 3,131,430 248,144,506 79.243 28.22 28.22 28.26 28.17 28.87 8,710,915 28.487 -3.09%
2008-08-18 0 81.00 81.00 81.05 80.05 82.80 3,839,925 311,525,404 81.128 29.12 29.12 29.14 28.78 29.77 10,681,785 29.164 -2.00%
2008-08-15 0 82.65 82.60 82.65 81.40 82.70 3,685,491 302,731,228 82.141 29.71 29.69 29.71 29.26 29.73 10,252,185 29.528 1.54%
2008-08-14 0 81.40 81.40 81.60 80.70 82.15 2,829,075 230,724,499 81.555 29.26 29.26 29.33 29.01 29.53 7,869,833 29.318 0.12%
2008-08-13 0 81.30 81.30 81.70 80.00 82.50 2,166,609 176,856,715 81.628 29.23 29.23 29.37 28.76 29.66 6,027,006 29.344 -0.49%
2008-08-12 0 81.70 81.65 81.70 79.45 84.00 6,229,758 510,360,783 81.923 29.37 29.35 29.37 28.56 30.20 17,329,748 29.450 2.77%
2008-08-11 0 79.50 79.50 79.55 77.50 80.35 2,568,993 204,584,506 79.636 28.58 28.58 28.60 27.86 28.88 7,146,345 28.628 1.73%
2008-08-08 0 78.15 78.15 78.40 77.80 79.00 3,934,450 308,283,857 78.355 28.09 28.09 28.18 27.97 28.40 10,944,731 28.167 -1.08%
2008-08-07 0 79.00 79.00 79.15 77.70 79.50 4,409,841 346,420,876 78.556 28.40 28.40 28.45 27.93 28.58 12,267,159 28.240 0.00%
2008-08-05 0 79.00 79.00 79.20 78.70 80.35 3,560,837 283,123,975 79.511 28.40 28.40 28.47 28.29 28.88 9,905,426 28.583 -3.78%
2008-08-04 0 82.10 82.10 82.15 81.55 83.80 2,662,841 218,816,048 82.174 29.51 29.51 29.53 29.32 30.12 7,407,409 29.540 -2.96%
2008-08-01 0 84.60 84.25 84.60 81.80 84.70 2,392,774 199,164,341 83.236 30.41 30.29 30.41 29.41 30.45 6,656,145 29.922 0.77%
2008-07-31 0 83.95 83.95 84.55 83.95 85.50 1,697,550 143,477,614 84.520 30.18 30.18 30.39 30.18 30.74 4,722,192 30.384 -0.30%
2008-07-30 0 84.20 84.20 84.25 83.75 84.75 2,264,849 190,928,928 84.301 30.27 30.27 30.29 30.11 30.47 6,300,287 30.305 1.45%
2008-07-29 0 83.00 83.00 83.10 82.25 83.65 2,199,000 182,326,650 82.913 29.84 29.84 29.87 29.57 30.07 6,117,110 29.806 -1.72%
2008-07-28 0 84.45 84.40 84.45 83.70 85.00 1,129,375 95,177,452 84.274 30.36 30.34 30.36 30.09 30.56 3,141,660 30.295 -0.41%
2008-07-25 0 84.80 84.80 84.90 83.55 85.55 2,846,640 241,661,212 84.893 30.48 30.48 30.52 30.03 30.75 7,918,695 30.518 -0.47%
2008-07-24 0 85.20 85.15 85.20 84.65 85.80 3,384,587 288,531,664 85.249 30.63 30.61 30.63 30.43 30.84 9,415,139 30.646 0.77%
2008-07-23 0 84.55 84.55 84.60 81.65 85.00 4,422,539 370,591,138 83.796 30.39 30.39 30.41 29.35 30.56 12,302,482 30.123 3.81%
2008-07-22 0 81.45 81.40 81.45 80.40 82.10 1,270,200 103,571,115 81.539 29.28 29.26 29.28 28.90 29.51 3,533,403 29.312 0.31%
2008-07-21 0 81.20 81.20 81.25 80.10 81.30 2,292,684 185,523,941 80.920 29.19 29.19 29.21 28.79 29.23 6,377,717 29.089 4.04%
2008-07-18 0 78.05 78.05 78.60 77.50 79.00 2,845,194 222,196,006 78.095 28.06 28.06 28.26 27.86 28.40 7,914,673 28.074 -1.51%
2008-07-17 0 79.25 79.15 79.25 79.25 80.25 3,300,065 263,031,387 79.705 28.49 28.45 28.49 28.49 28.85 9,180,019 28.653 1.28%
2008-07-16 0 78.25 77.95 78.25 76.00 78.40 2,881,783 224,071,572 77.754 28.13 28.02 28.13 27.32 28.18 8,016,455 27.951 0.90%
2008-07-15 0 77.55 77.55 77.60 77.05 78.60 3,212,862 249,949,096 77.796 27.88 27.88 27.90 27.70 28.26 8,937,440 27.967 -1.84%
2008-07-14 0 79.00 78.90 79.00 78.20 80.00 1,525,141 120,383,521 78.933 28.40 28.36 28.40 28.11 28.76 4,242,590 28.375 -0.50%
2008-07-11 0 79.40 79.40 79.45 77.95 79.75 1,771,116 139,868,957 78.972 28.54 28.54 28.56 28.02 28.67 4,926,836 28.389 0.89%
2008-07-10 0 78.70 78.70 79.15 78.00 79.40 1,662,624 131,195,743 78.909 28.29 28.29 28.45 28.04 28.54 4,625,036 28.366 0.64%
2008-07-09 0 78.20 78.20 78.80 77.50 79.80 1,976,668 155,100,893 78.466 28.11 28.11 28.33 27.86 28.69 5,498,634 28.207 0.64%
2008-07-08 0 77.70 77.70 77.90 77.70 80.80 2,773,624 218,533,945 78.790 27.93 27.93 28.00 27.93 29.05 7,715,581 28.324 -2.20%
2008-07-07 0 79.45 79.45 79.65 77.50 79.80 2,537,760 201,622,498 79.449 28.56 28.56 28.63 27.86 28.69 7,059,462 28.561 2.65%
2008-07-04 0 77.40 77.25 77.40 76.15 78.80 2,042,830 158,253,076 77.468 27.82 27.77 27.82 27.37 28.33 5,682,681 27.848 2.52%
2008-07-03 0 75.50 75.50 75.60 73.00 78.30 6,403,310 487,380,369 76.114 27.14 27.14 27.18 26.24 28.15 17,812,530 27.362 0.40%
2008-07-02 0 75.20 75.20 75.30 74.20 79.70 11,869,663 906,004,946 76.329 27.03 27.03 27.07 26.67 28.65 33,018,662 27.439 -5.71%
2008-06-30 0 79.75 79.75 79.95 79.00 80.50 3,952,992 314,826,401 79.643 28.67 28.67 28.74 28.40 28.94 10,996,311 28.630 -0.93%
2008-06-27 0 80.50 80.50 81.00 80.00 81.40 3,788,138 304,568,062 80.400 28.94 28.94 29.12 28.76 29.26 10,537,725 28.903 -1.77%
2008-06-26 0 81.95 81.95 82.00 81.90 82.85 4,363,000 359,143,200 82.316 29.46 29.46 29.48 29.44 29.78 12,136,859 29.591 -1.09%
2008-06-25 0 82.85 82.70 82.85 82.50 84.00 2,597,227 216,166,643 83.230 29.78 29.73 29.78 29.66 30.20 7,224,886 29.920 -0.18%
2008-06-24 0 83.00 82.95 83.00 82.55 83.40 3,360,736 278,588,221 82.895 29.84 29.82 29.84 29.68 29.98 9,348,791 29.799 -1.78%
2008-06-23 0 84.50 84.50 84.55 82.50 84.75 2,081,800 174,065,469 83.613 30.38 30.38 30.39 29.66 30.47 5,791,087 30.057 -0.12%
2008-06-20 0 84.60 84.60 84.65 84.50 85.95 2,091,885 177,912,211 85.049 30.41 30.41 30.43 30.38 30.90 5,819,141 30.574 -0.24%
2008-06-19 0 84.80 84.80 85.15 84.80 86.00 2,461,876 209,546,084 85.116 30.48 30.48 30.61 30.48 30.92 6,848,371 30.598 -1.68%
2008-06-18 0 86.25 86.15 86.25 85.10 86.95 3,182,249 273,685,755 86.004 31.01 30.97 31.01 30.59 31.26 8,852,282 30.917 0.23%
2008-06-17 0 86.05 86.00 86.05 85.25 86.20 1,812,415 155,423,211 85.755 30.93 30.92 30.93 30.65 30.99 5,041,720 30.827 -0.23%
2008-06-16 0 86.25 86.15 86.25 85.60 87.95 3,182,118 274,223,570 86.176 31.01 30.97 31.01 30.77 31.62 8,851,917 30.979 1.47%
2008-06-13 0 85.00 85.00 85.50 85.00 88.80 4,105,049 353,339,139 86.074 30.56 30.56 30.74 30.56 31.92 11,419,298 30.942 -3.74%
2008-06-12 0 88.30 88.30 88.40 85.00 88.30 5,745,011 496,530,588 86.428 31.74 31.74 31.78 30.56 31.74 15,981,294 31.069 -1.01%
2008-06-11 0 89.20 89.15 89.20 88.80 90.30 2,583,276 230,344,338 89.168 32.07 32.05 32.07 31.92 32.46 7,186,077 32.054 -0.11%
2008-06-10 0 89.30 89.30 89.45 89.20 90.25 2,949,466 263,944,497 89.489 32.10 32.10 32.16 32.07 32.44 8,204,733 32.170 -2.93%
2008-06-06 0 92.00 92.00 92.15 92.00 93.15 2,568,476 237,980,502 92.654 33.07 33.07 33.13 33.07 33.49 7,144,907 33.308 0.55%
2008-06-05 0 91.50 91.40 91.50 89.85 92.00 2,292,958 209,491,211 91.363 32.89 32.86 32.89 32.30 33.07 6,378,480 32.843 1.10%
2008-06-04 0 90.50 90.50 90.65 89.90 91.50 3,516,804 318,354,373 90.524 32.53 32.53 32.59 32.32 32.89 9,782,937 32.542 0.78%
2008-06-03 0 89.80 89.80 89.95 89.30 90.95 3,325,674 300,645,196 90.401 32.28 32.28 32.34 32.10 32.70 9,251,257 32.498 -1.10%
2008-06-02 0 90.80 90.65 90.80 89.20 91.15 5,725,169 518,755,533 90.610 32.64 32.59 32.64 32.07 32.77 15,926,098 32.573 1.97%
2008-05-30 0 89.05 89.05 89.20 88.80 89.80 2,732,362 243,544,229 89.133 32.01 32.01 32.07 31.92 32.28 7,600,800 32.042 -1.11%
2008-05-29 0 90.05 89.60 90.05 89.00 91.70 2,293,497 205,962,472 89.803 32.37 32.21 32.37 31.99 32.96 6,379,979 32.283 0.84%
2008-05-28 0 89.30 89.30 89.45 89.10 90.50 2,247,610 201,693,160 89.737 32.10 32.10 32.16 32.03 32.53 6,252,332 32.259 -0.50%
2008-05-27 0 89.75 89.75 89.90 89.50 90.55 1,581,530 142,345,518 90.005 32.26 32.26 32.32 32.17 32.55 4,399,451 32.355 0.28%
2008-05-26 0 89.50 89.50 89.55 88.75 90.15 2,111,856 188,647,580 89.328 32.17 32.17 32.19 31.90 32.41 5,874,696 32.112 -0.56%
2008-05-23 0 90.00 89.75 90.00 89.55 91.35 3,990,697 360,396,317 90.309 32.35 32.26 32.35 32.19 32.84 11,101,198 32.465 -1.15%
2008-05-22 0 91.05 90.80 91.00 89.50 91.40 3,614,478 325,988,797 90.190 32.73 32.64 32.71 32.17 32.86 10,054,643 32.422 -1.41%
2008-05-21 0 92.35 92.35 92.45 91.50 92.90 2,538,604 233,490,087 91.976 33.20 33.20 33.23 32.89 33.40 7,061,810 33.064 0.65%
2008-05-20 0 91.75 91.70 91.90 91.40 92.80 5,937,159 545,281,744 91.842 32.98 32.96 33.04 32.86 33.36 16,515,805 33.016 -2.13%
2008-05-19 0 93.75 93.70 93.75 93.00 95.40 4,136,840 389,889,277 94.248 33.70 33.68 33.70 33.43 34.29 11,507,734 33.881 -1.63%
2008-05-16 0 95.30 95.15 95.30 94.90 96.60 2,585,297 248,339,392 96.058 34.26 34.20 34.26 34.11 34.73 7,191,699 34.531 -0.10%
2008-05-15 0 95.40 94.90 95.40 93.05 98.30 4,298,490 410,577,160 95.517 34.29 34.11 34.29 33.45 35.34 11,957,407 34.337 -0.10%
2008-05-14 0 95.50 95.35 95.60 92.70 96.00 2,715,754 255,169,662 93.959 34.33 34.28 34.37 33.32 34.51 7,554,601 33.777 0.74%
2008-05-13 0 94.80 94.80 94.85 93.90 96.30 2,722,877 259,269,448 95.219 34.08 34.08 34.10 33.76 34.62 7,574,415 34.230 0.96%
2008-05-09 0 93.90 93.90 94.00 92.80 96.85 2,274,216 213,088,923 93.698 33.76 33.76 33.79 33.36 34.82 6,326,344 33.683 -1.05%
2008-05-08 0 94.90 94.90 95.05 94.05 95.50 3,050,319 289,388,406 94.872 34.11 34.11 34.17 33.81 34.33 8,485,283 34.105 -1.25%
2008-05-07 0 96.10 96.10 96.30 95.60 97.85 6,936,680 673,363,083 97.073 34.55 34.55 34.62 34.37 35.18 19,296,242 34.896 -0.52%
2008-05-06 0 96.60 96.60 96.65 95.35 96.60 3,743,071 359,630,666 96.079 34.73 34.73 34.74 34.28 34.73 10,412,359 34.539 1.15%
2008-05-05 0 95.50 94.95 95.50 94.50 96.05 5,022,347 479,188,468 95.411 34.33 34.13 34.33 33.97 34.53 13,971,010 34.299 1.43%
2008-05-02 0 94.15 94.10 94.15 92.50 94.45 6,782,469 636,370,470 93.826 33.85 33.83 33.85 33.25 33.95 18,867,263 33.729 3.29%
2008-04-30 0 91.15 91.05 91.10 90.15 92.10 5,718,302 523,101,894 91.479 32.77 32.73 32.75 32.41 33.11 15,906,996 32.885 1.71%
2008-04-29 0 91.95 91.90 91.95 90.95 92.40 6,510,205 597,647,133 91.802 32.22 32.20 32.22 31.87 32.37 18,580,720 32.165 0.99%
2008-04-28 0 91.05 91.00 91.20 90.20 91.50 3,431,361 313,086,450 91.243 31.90 31.88 31.95 31.60 32.06 9,793,418 31.969 0.77%
2008-04-25 0 90.35 90.30 90.45 89.85 91.20 3,953,949 358,234,266 90.602 31.66 31.64 31.69 31.48 31.95 11,284,932 31.744 1.06%
2008-04-24 0 89.40 89.15 89.20 88.95 91.50 7,417,021 666,876,677 89.912 31.32 31.24 31.25 31.17 32.06 21,168,855 31.503 1.13%
2008-04-23 0 88.40 88.35 88.40 87.50 88.60 4,873,459 429,786,755 88.189 30.97 30.96 30.97 30.66 31.04 13,909,297 30.899 0.63%
2008-04-22 0 87.85 87.80 87.90 87.00 88.20 4,915,481 432,759,837 88.040 30.78 30.76 30.80 30.48 30.90 14,029,232 30.847 -0.73%
2008-04-21 0 88.50 88.40 88.45 88.00 89.50 3,452,867 306,498,955 88.767 31.01 30.97 30.99 30.83 31.36 9,854,798 31.101 1.72%
2008-04-18 0 87.00 86.95 87.00 86.85 87.55 3,934,340 342,358,900 87.018 30.48 30.47 30.48 30.43 30.68 11,228,966 30.489 -0.06%
2008-04-17 0 87.05 87.00 87.05 86.90 87.90 4,273,515 372,841,275 87.245 30.50 30.48 30.50 30.45 30.80 12,197,002 30.568 0.52%
2008-04-16 0 86.60 86.45 86.50 85.85 88.85 6,863,823 596,485,379 86.903 30.34 30.29 30.31 30.08 31.13 19,589,978 30.448 -1.59%
2008-04-15 0 88.00 87.95 88.00 87.80 90.50 3,350,734 296,092,627 88.366 30.83 30.82 30.83 30.76 31.71 9,563,301 30.961 -1.68%
2008-04-14 0 89.50 89.45 89.50 88.55 90.50 3,152,865 280,279,984 88.897 31.36 31.34 31.36 31.03 31.71 8,998,565 31.147 -2.08%
2008-04-11 0 91.40 91.10 91.40 90.40 92.00 3,259,303 297,811,025 91.373 32.02 31.92 32.02 31.67 32.23 9,302,349 32.015 0.99%
2008-04-10 0 90.50 90.40 90.45 89.65 92.20 3,969,312 359,272,450 90.513 31.71 31.67 31.69 31.41 32.30 11,328,779 31.713 -0.71%
2008-04-09 0 91.15 91.15 91.75 90.50 92.40 5,479,232 502,101,109 91.637 31.94 31.94 32.15 31.71 32.37 15,638,229 32.107 0.39%
2008-04-08 0 90.80 90.90 90.95 89.95 91.05 2,592,684 235,098,599 90.678 31.81 31.85 31.87 31.52 31.90 7,399,757 31.771 0.17%
2008-04-07 0 90.65 90.55 90.60 90.10 91.95 3,150,992 285,371,567 90.566 31.76 31.73 31.74 31.57 32.22 8,993,219 31.732 0.61%
2008-04-03 0 90.10 90.05 90.45 88.50 90.65 2,929,622 263,290,509 89.872 31.57 31.55 31.69 31.01 31.76 8,361,409 31.489 0.67%
2008-04-02 0 89.50 89.80 89.85 88.70 90.60 3,130,034 280,782,585 89.706 31.36 31.46 31.48 31.08 31.74 8,933,403 31.431 1.42%
2008-04-01 0 88.25 88.00 88.20 87.35 90.00 5,198,393 458,922,740 88.282 30.92 30.83 30.90 30.61 31.53 14,836,689 30.932 0.51%
2008-03-31 0 87.80 87.10 87.80 86.45 88.70 3,546,300 309,438,460 87.257 30.76 30.52 30.76 30.29 31.08 10,121,464 30.572 -1.07%
2008-03-28 0 88.75 88.85 89.00 86.30 89.00 4,887,152 428,521,332 87.683 31.10 31.13 31.18 30.24 31.18 13,948,378 30.722 3.08%
2008-03-27 0 86.10 86.00 86.10 85.00 87.50 3,989,122 343,520,958 86.114 30.17 30.13 30.17 29.78 30.66 11,385,319 30.172 -2.05%
2008-03-26 0 87.90 87.40 88.00 86.30 89.10 2,590,850 226,729,127 87.511 30.80 30.62 30.83 30.24 31.22 7,394,523 30.662 1.21%
2008-03-25 0 86.85 86.80 87.00 84.05 87.90 5,605,028 483,593,293 86.278 30.43 30.41 30.48 29.45 30.80 15,997,262 30.230 2.24%
2008-03-20 0 84.95 85.00 85.15 82.00 86.00 4,761,331 401,831,035 84.395 29.76 29.78 29.83 28.73 30.13 13,589,274 29.570 -0.41%
2008-03-19 0 85.30 84.90 85.30 84.55 87.60 4,362,423 375,709,731 86.124 29.89 29.75 29.89 29.62 30.69 12,450,754 30.176 1.25%
2008-03-18 0 84.25 84.20 84.25 82.05 85.80 4,043,310 337,483,691 83.467 29.52 29.50 29.52 28.75 30.06 11,539,976 29.245 2.87%
2008-03-17 0 81.90 81.90 81.95 81.50 85.10 4,775,166 394,026,876 82.516 28.70 28.70 28.71 28.56 29.82 13,628,760 28.911 -5.48%
2008-03-14 0 86.65 86.40 86.90 85.40 89.70 4,089,611 356,448,386 87.159 30.36 30.27 30.45 29.92 31.43 11,672,123 30.538 -1.48%
2008-03-13 0 87.95 87.90 88.20 87.70 89.90 4,211,382 372,325,969 88.409 30.82 30.80 30.90 30.73 31.50 12,019,669 30.976 -2.60%
2008-03-12 0 90.30 89.90 90.50 88.50 92.95 4,667,529 420,986,459 90.195 31.64 31.50 31.71 31.01 32.57 13,321,554 31.602 -0.93%
2008-03-11 0 91.15 90.75 91.10 87.15 91.45 6,327,861 564,963,788 89.282 31.94 31.80 31.92 30.54 32.04 18,060,293 31.282 4.35%
2008-03-10 0 87.35 87.45 87.50 84.55 87.45 6,546,367 563,127,689 86.021 30.61 30.64 30.66 29.62 30.64 18,683,929 30.140 2.58%
2008-03-07 0 85.15 85.05 85.10 84.95 88.80 5,671,200 492,731,849 86.883 29.83 29.80 29.82 29.76 31.11 16,186,123 30.442 -5.70%
2008-03-06 0 90.30 90.10 90.30 90.05 92.25 3,420,229 312,135,508 91.262 31.64 31.57 31.64 31.55 32.32 9,761,646 31.976 -0.22%
2008-03-05 0 90.50 90.10 90.50 87.75 91.50 4,337,557 389,181,942 89.724 31.71 31.57 31.71 30.75 32.06 12,379,784 31.437 3.19%
2008-03-04 0 87.70 87.50 87.60 87.50 89.40 3,500,828 309,129,933 88.302 30.73 30.66 30.69 30.66 31.32 9,991,683 30.939 -0.68%
2008-03-03 0 88.30 88.10 88.30 86.00 88.55 4,472,673 392,534,809 87.763 30.94 30.87 30.94 30.13 31.03 12,765,417 30.750 -2.16%
2008-02-29 0 90.25 90.60 90.65 89.55 92.00 6,208,876 559,944,179 90.184 31.62 31.74 31.76 31.38 32.23 17,720,699 31.598 -2.59%
2008-02-28 0 92.65 92.65 92.70 91.00 93.30 2,460,204 227,178,751 92.341 32.46 32.46 32.48 31.88 32.69 7,021,647 32.354 -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 32.50 32.37 32.50 31.64 32.80 48,563,403 31.137 1.26%
2008-02-26 0 91.60 91.60 91.65 90.20 92.70 4,040,620 368,545,532 91.210 32.09 32.09 32.11 31.60 32.48 11,532,299 31.958 0.66%
2008-02-25 0 91.00 91.00 91.10 90.15 92.50 2,883,786 263,552,153 91.391 31.88 31.88 31.92 31.59 32.41 8,230,589 32.021 -0.55%
2008-02-22 0 91.50 91.50 91.70 91.10 93.50 7,107,030 652,066,661 91.750 32.06 32.06 32.13 31.92 32.76 20,284,113 32.147 -3.43%
2008-02-21 0 94.75 94.80 95.45 94.70 96.70 2,261,510 216,134,536 95.571 33.20 33.22 33.44 33.18 33.88 6,454,556 33.486 -0.32%
2008-02-20 0 95.05 95.00 95.05 94.45 98.50 4,214,368 401,198,526 95.198 33.30 33.29 33.30 33.09 34.51 12,028,191 33.355 -1.96%
2008-02-19 0 96.95 96.75 96.80 96.35 97.30 2,435,076 235,961,038 96.901 33.97 33.90 33.92 33.76 34.09 6,949,929 33.952 1.47%
2008-02-18 0 95.55 95.20 95.30 95.00 97.20 2,904,509 277,609,703 95.579 33.48 33.36 33.39 33.29 34.06 8,289,734 33.488 -1.24%
2008-02-15 0 96.75 96.50 96.95 94.90 97.00 4,169,153 398,718,863 95.635 33.90 33.81 33.97 33.25 33.99 11,899,144 33.508 0.57%
2008-02-14 0 96.20 96.00 96.20 95.25 97.50 6,173,065 590,778,699 95.703 33.71 33.64 33.71 33.37 34.16 17,618,491 33.532 1.00%
2008-02-13 0 95.25 95.15 95.25 95.00 98.80 6,703,830 645,855,786 96.341 33.37 33.34 33.37 33.29 34.62 19,133,343 33.756 -2.56%
2008-02-12 0 97.75 97.55 97.70 96.40 98.95 4,356,089 423,732,763 97.274 34.25 34.18 34.23 33.78 34.67 12,432,676 34.082 -0.56%
2008-02-11 0 98.30 98.00 98.30 97.90 99.15 2,699,389 265,021,599 98.178 34.44 34.34 34.44 34.30 34.74 7,704,303 34.399 -0.10%
2008-02-06 0 98.40 98.10 98.45 97.00 98.50 6,196,228 609,188,373 98.316 34.48 34.37 34.49 33.99 34.51 17,684,601 34.447 -5.20%
2008-02-05 0 103.8 103.7 103.8 101.0 104.0 3,686,694 380,763,833 103.28 36.37 36.33 36.37 35.39 36.44 10,522,161 36.187 0.00%
2008-02-04 0 103.8 104.0 104.4 101.0 105.4 3,405,763 352,226,470 103.42 36.37 36.44 36.58 35.39 36.93 9,720,359 36.236 0.58%
2008-02-01 0 103.2 102.5 103.2 101.3 107.9 3,675,326 378,623,928 103.02 36.16 35.91 36.16 35.49 37.81 10,489,716 36.095 -2.64%
2008-01-31 0 106.0 106.1 106.4 102.2 107.8 5,746,487 604,578,933 105.21 37.14 37.17 37.28 35.81 37.77 16,400,999 36.862 2.22%
2008-01-30 0 103.7 103.6 103.9 103.1 105.9 5,176,032 540,065,514 104.34 36.33 36.30 36.40 36.12 37.10 14,772,868 36.558 -0.19%
2008-01-29 0 103.9 103.0 104.2 102.4 104.2 4,861,433 501,454,136 103.15 36.40 36.09 36.51 35.88 36.51 13,874,974 36.141 2.77%
2008-01-28 0 101.1 101.0 101.6 100.6 104.2 4,768,945 484,266,470 101.55 35.42 35.39 35.60 35.25 36.51 13,611,005 35.579 -3.25%
2008-01-25 0 104.5 105.1 105.2 99.85 105.2 6,323,441 648,580,243 102.57 36.61 36.82 36.86 34.98 36.86 18,047,678 35.937 9.48%
2008-01-24 0 95.45 95.30 95.45 95.30 100.2 5,942,330 585,390,867 98.512 33.44 33.39 33.44 33.39 35.11 16,959,953 34.516 -4.65%
2008-01-23 0 100.1 99.50 99.75 95.00 100.9 7,523,932 739,340,964 98.265 35.07 34.86 34.95 33.29 35.35 21,473,989 34.430 8.22%
2008-01-22 0 92.50 92.50 92.65 92.35 97.00 5,677,000 537,395,517 94.662 32.41 32.41 32.46 32.36 33.99 16,202,677 33.167 -5.27%
2008-01-21 0 97.65 97.50 97.60 97.20 99.50 7,220,370 708,983,471 98.192 34.21 34.16 34.20 34.06 34.86 20,607,596 34.404 -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 35.67 35.49 35.74 34.41 35.74 28,558,506 35.027 -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 36.02 36.02 36.09 34.09 36.79 33,718,432 35.572 -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 37.14 37.07 37.10 36.93 38.68 33,768,499 37.815 -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 38.86 38.79 38.86 37.84 39.49 27,542,701 39.059 4.03%
2008-01-14 0 106.6 106.5 106.6 105.7 109.4 6,706,679 722,560,638 107.74 37.35 37.31 37.35 37.03 38.33 19,141,475 37.748 1.23%
2008-01-11 0 105.3 104.9 105.0 104.4 108.0 2,750,103 291,458,775 105.98 36.89 36.75 36.79 36.58 37.84 7,849,045 37.133 -0.47%
2008-01-10 0 105.8 105.5 105.7 104.2 108.6 3,941,867 420,767,308 106.74 37.07 36.96 37.03 36.51 38.05 11,250,449 37.400 -3.82%
2008-01-09 0 110.0 109.2 110.5 106.3 111.6 4,616,285 502,087,148 108.76 38.54 38.26 38.72 37.24 39.10 13,175,299 38.108 1.48%
2008-01-08 0 108.4 108.4 108.5 108.2 113.0 5,141,538 567,924,309 110.46 37.98 37.98 38.02 37.91 39.59 14,674,419 38.702 -3.04%
2008-01-07 0 111.8 111.8 111.9 104.0 112.0 3,129,636 337,194,613 107.74 39.17 39.17 39.21 36.44 39.24 8,932,267 37.750 3.61%
2008-01-04 0 107.9 108.2 108.5 104.5 109.6 3,572,912 385,020,614 107.76 37.81 37.91 38.02 36.61 38.40 10,197,417 37.757 3.45%
2008-01-03 0 104.3 104.1 104.2 104.2 106.3 2,060,670 217,287,143 105.44 36.54 36.47 36.51 36.51 37.24 5,881,340 36.945 -3.69%
2008-01-02 0 108.3 107.6 108.3 105.0 108.4 1,715,190 184,142,612 107.36 37.95 37.70 37.95 36.79 37.98 4,895,309 37.616 0.74%
2007-12-31 0 107.5 107.4 107.6 102.6 107.6 1,689,735 178,947,185 105.90 37.67 37.63 37.70 35.95 37.70 4,822,658 37.106 4.78%
2007-12-28 0 102.6 102.2 102.7 100.1 103.5 1,912,869 194,245,171 101.55 35.95 35.81 35.98 35.07 36.26 5,459,503 35.579 -0.77%
2007-12-27 0 103.4 103.4 103.7 103.0 106.5 1,733,900 181,070,130 104.43 36.23 36.23 36.33 36.09 37.31 4,948,709 36.589 -1.24%
2007-12-24 0 104.7 104.5 104.6 104.0 106.2 1,342,424 140,701,429 104.81 36.68 36.61 36.65 36.44 37.21 3,831,401 36.723 1.36%
2007-12-21 0 103.3 102.6 102.7 100.5 104.5 2,884,400 298,109,563 103.35 36.19 35.95 35.98 35.21 36.61 8,232,341 36.212 2.79%
2007-12-20 0 100.5 101.2 101.3 100.0 102.4 1,638,544 165,190,760 100.82 35.21 35.46 35.49 35.04 35.88 4,676,554 35.323 -0.89%
2007-12-19 0 101.4 100.4 101.8 99.30 102.7 2,818,409 284,455,239 100.93 35.53 35.18 35.67 34.79 35.98 8,043,997 35.362 1.40%
2007-12-18 0 100.0 100.8 100.9 97.50 101.9 3,590,884 359,456,783 100.10 35.04 35.32 35.35 34.16 35.70 10,248,711 35.073 -1.86%
2007-12-17 0 101.9 101.9 102.2 100.1 104.0 4,406,697 448,782,211 101.84 35.70 35.70 35.81 35.07 36.44 12,577,116 35.682 -2.49%
2007-12-14 0 104.5 104.3 104.7 103.0 105.3 2,670,931 278,005,109 104.09 36.61 36.54 36.68 36.09 36.89 7,623,081 36.469 -0.76%
2007-12-13 0 105.3 105.3 105.4 103.6 109.0 4,153,370 437,806,386 105.41 36.89 36.89 36.93 36.30 38.19 11,854,097 36.933 -2.32%
2007-12-12 0 107.8 107.6 107.9 105.9 110.1 4,413,629 475,917,542 107.83 37.77 37.70 37.81 37.10 38.58 12,596,900 37.781 -2.53%
2007-12-11 0 110.6 111.3 111.4 104.0 111.3 6,164,232 669,041,237 108.54 38.75 39.00 39.03 36.44 39.00 17,593,281 38.028 7.17%
2007-12-10 0 103.2 103.3 103.6 102.0 104.8 4,778,152 494,690,195 103.53 36.16 36.19 36.30 35.74 36.72 13,637,282 36.275 0.10%
2007-12-07 0 103.1 102.9 103.0 103.0 110.9 4,822,359 515,772,388 106.95 36.12 36.05 36.09 36.09 38.86 13,763,453 37.474 -5.41%
2007-12-06 0 109.0 108.9 109.0 108.1 115.0 4,845,587 536,867,502 110.80 38.19 38.16 38.19 37.88 40.29 13,829,748 38.820 -2.50%
2007-12-05 0 111.8 111.8 112.0 106.3 113.4 6,318,406 700,412,187 110.85 39.17 39.17 39.24 37.24 39.73 18,033,308 38.840 4.00%
2007-12-04 0 107.5 106.8 107.6 103.0 107.6 5,007,683 531,402,371 106.12 37.67 37.42 37.70 36.09 37.70 14,292,385 37.181 3.27%
2007-12-03 0 104.1 104.8 105.1 102.9 108.2 6,561,130 696,208,718 106.11 36.47 36.72 36.82 36.05 37.91 18,726,064 37.179 -0.67%
2007-11-30 0 104.8 104.7 104.8 102.8 107.1 5,289,342 553,491,390 104.64 36.72 36.68 36.72 36.02 37.53 15,096,265 36.664 1.06%
2007-11-29 0 103.7 103.8 103.9 99.50 103.9 8,280,549 844,913,750 102.04 36.33 36.37 36.40 34.86 36.40 23,633,443 35.751 6.85%
2007-11-28 0 97.05 97.15 97.20 95.35 98.00 4,020,932 387,817,397 96.450 34.00 34.04 34.06 33.41 34.34 11,476,107 33.793 -1.07%
2007-11-27 0 98.10 97.25 98.10 96.40 98.30 3,199,315 311,141,612 97.253 34.37 34.07 34.37 33.78 34.44 9,131,137 34.075 -1.31%
2007-11-26 0 99.40 100.1 100.4 94.90 100.4 3,908,322 383,560,275 98.139 34.83 35.07 35.18 33.25 35.18 11,154,708 34.386 5.02%
2007-11-23 0 94.65 94.60 94.75 92.30 94.80 1,913,700 179,580,925 93.840 33.16 33.15 33.20 32.34 33.22 5,461,875 32.879 2.66%
2007-11-22 0 92.20 92.15 92.25 92.05 94.30 4,247,624 393,889,804 92.732 32.30 32.29 32.32 32.25 33.04 12,123,107 32.491 -2.07%
2007-11-21 0 94.15 94.00 94.05 94.00 96.00 4,298,781 405,809,353 94.401 32.99 32.94 32.95 32.94 33.64 12,269,114 33.076 -2.44%
2007-11-20 0 96.50 96.15 96.90 94.05 97.00 4,227,456 402,428,894 95.194 33.81 33.69 33.95 32.95 33.99 12,065,546 33.354 -0.92%
2007-11-19 0 97.40 97.35 97.45 95.95 97.85 3,054,846 297,420,381 97.360 34.13 34.11 34.14 33.62 34.28 8,718,810 34.112 1.56%
2007-11-16 0 95.90 95.80 95.90 95.75 98.80 4,766,017 459,789,280 96.472 33.60 33.57 33.60 33.55 34.62 13,602,648 33.801 -3.91%
2007-11-15 0 99.80 99.00 99.80 98.55 101.9 3,239,768 322,494,733 99.543 34.97 34.69 34.97 34.53 35.70 9,246,594 34.877 -1.38%
2007-11-14 0 101.2 101.2 101.9 99.40 102.8 4,816,661 485,153,869 100.72 35.46 35.46 35.70 34.83 36.02 13,747,191 35.291 1.91%
2007-11-13 0 99.30 99.30 99.50 95.50 100.0 5,130,881 501,978,821 97.835 34.79 34.79 34.86 33.46 35.04 14,644,003 34.279 -0.70%
2007-11-12 0 100.0 99.90 100.0 99.35 101.0 3,697,757 370,861,137 100.29 35.04 35.00 35.04 34.81 35.39 10,553,736 35.140 -1.38%
2007-11-09 0 101.4 101.2 101.3 99.30 102.7 5,081,457 513,611,023 101.08 35.53 35.46 35.49 34.79 35.98 14,502,942 35.414 1.71%
2007-11-08 0 99.70 99.65 99.90 99.65 104.0 7,201,434 730,579,631 101.45 34.93 34.91 35.00 34.91 36.44 20,553,551 35.545 -5.59%
2007-11-07 0 105.6 105.9 106.0 104.0 108.0 6,916,098 731,192,937 105.72 37.00 37.10 37.14 36.44 37.84 19,739,175 37.043 3.43%
2007-11-06 0 102.1 101.7 102.1 98.00 103.1 6,042,470 610,516,948 101.04 35.77 35.63 35.77 34.34 36.12 17,245,761 35.401 2.92%
2007-11-05 0 99.20 99.20 99.30 99.00 103.5 5,535,777 561,804,400 101.49 34.76 34.76 34.79 34.69 36.26 15,799,613 35.558 -1.59%
2007-11-02 0 100.8 100.7 100.8 100.6 105.7 5,661,715 585,026,025 103.33 35.32 35.28 35.32 35.25 37.03 16,159,052 36.204 -6.15%
2007-11-01 0 107.4 107.0 107.1 107.0 112.0 3,980,069 438,722,222 110.23 37.63 37.49 37.53 37.49 39.24 11,359,481 38.622 -2.27%
2007-10-31 0 109.9 109.0 109.2 108.5 113.6 4,976,048 551,582,732 110.85 38.51 38.19 38.26 38.02 39.80 14,202,096 38.838 -4.52%
2007-10-30 0 115.1 114.4 115.2 108.2 115.3 8,750,446 986,567,597 112.74 40.33 40.08 40.36 37.91 40.40 24,974,572 39.503 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 40.29 40.15 40.19 35.91 40.64 48,418,724 38.234 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 35.49 35.39 35.49 34.69 36.37 36,533,385 35.407 4.16%
2007-10-25 0 97.25 97.30 97.70 95.65 98.35 4,229,336 409,014,436 96.709 34.07 34.09 34.23 33.51 34.46 12,070,911 33.884 0.88%
2007-10-24 0 96.40 96.20 96.40 96.40 99.10 2,561,221 249,900,441 97.571 33.78 33.71 33.78 33.78 34.72 7,309,959 34.186 -1.78%
2007-10-23 0 98.15 98.10 98.15 97.05 98.25 3,034,399 297,085,662 97.906 34.39 34.37 34.39 34.00 34.42 8,660,452 34.304 1.13%
2007-10-22 0 97.05 97.05 97.10 97.05 98.20 4,389,929 429,441,584 97.824 34.00 34.00 34.02 34.00 34.41 12,529,258 34.275 -3.14%
2007-10-18 0 100.2 100.2 100.3 98.70 101.4 6,463,814 647,774,514 100.22 35.11 35.11 35.14 34.58 35.53 18,448,316 35.113 1.78%
2007-10-17 0 98.45 98.45 98.50 95.25 98.50 6,013,800 584,395,260 97.176 34.49 34.49 34.51 33.37 34.51 17,163,935 34.048 3.25%
2007-10-16 0 95.35 95.20 95.30 95.30 97.60 3,336,609 322,430,544 96.634 33.41 33.36 33.39 33.39 34.20 9,522,987 33.858 -2.70%
2007-10-15 0 98.00 97.85 98.05 97.45 98.70 4,130,221 404,486,555 97.933 34.34 34.28 34.35 34.14 34.58 11,788,028 34.313 0.82%
2007-10-12 0 97.20 97.15 97.25 96.50 98.00 4,283,661 416,890,653 97.321 34.06 34.04 34.07 33.81 34.34 12,225,960 34.099 -0.97%
2007-10-11 0 98.15 98.00 98.15 97.00 98.40 4,731,044 461,410,816 97.528 34.39 34.34 34.39 33.99 34.48 13,502,832 34.171 1.45%
2007-10-10 0 96.75 96.70 96.75 96.10 97.00 4,478,467 431,972,523 96.455 33.90 33.88 33.90 33.67 33.99 12,781,954 33.795 0.42%
2007-10-09 0 96.35 96.55 96.60 94.00 96.55 3,745,470 356,207,024 95.103 33.76 33.83 33.85 32.94 33.83 10,689,914 33.322 1.90%
2007-10-08 0 94.55 94.40 94.55 93.50 95.05 3,681,579 347,596,463 94.415 33.13 33.08 33.13 32.76 33.30 10,507,563 33.081 1.56%
2007-10-05 0 93.10 92.95 93.00 92.00 93.85 2,419,171 225,809,705 93.342 32.62 32.57 32.58 32.23 32.88 6,904,535 32.705 -0.11%
2007-10-04 0 93.20 92.90 93.05 92.85 95.50 4,511,255 423,683,031 93.917 32.65 32.55 32.60 32.53 33.46 12,875,534 32.906 -1.48%
2007-10-03 0 94.60 94.80 95.00 93.50 96.80 5,371,201 510,495,927 95.043 33.15 33.22 33.29 32.76 33.92 15,329,898 33.301 -1.05%
2007-10-02 0 95.60 95.40 95.50 95.10 96.35 5,441,933 521,589,567 95.846 33.50 33.43 33.46 33.32 33.76 15,531,774 33.582 1.43%
2007-09-28 0 94.25 94.35 94.40 93.45 95.10 6,378,516 601,282,832 94.267 33.02 33.06 33.08 32.74 33.32 18,204,867 33.029 0.80%
2007-09-27 0 93.50 93.60 93.75 92.75 94.65 7,326,324 684,222,374 93.392 32.76 32.80 32.85 32.50 33.16 20,909,998 32.722 0.92%
2007-09-25 0 92.65 92.65 92.75 92.50 94.05 7,547,154 703,278,721 93.185 32.46 32.46 32.50 32.41 32.95 21,540,267 32.649 -2.27%
2007-09-24 0 94.80 95.05 95.20 94.70 99.00 7,672,047 742,644,484 96.799 33.22 33.30 33.36 33.18 34.69 21,896,723 33.916 -0.99%
2007-09-21 0 95.75 95.90 96.00 91.60 96.00 8,077,846 762,083,998 94.342 33.55 33.60 33.64 32.09 33.64 23,054,910 33.055 2.74%
2007-09-20 0 93.20 92.85 93.00 92.60 95.00 2,598,182 243,443,181 93.698 32.65 32.53 32.58 32.44 33.29 7,415,449 32.829 -0.75%
2007-09-19 0 93.90 93.70 93.90 92.60 95.00 5,607,342 523,073,389 93.284 32.90 32.83 32.90 32.44 33.29 16,003,866 32.684 1.62%
2007-09-18 0 92.40 92.35 92.50 92.35 94.60 4,191,859 390,169,617 93.078 32.37 32.36 32.41 32.36 33.15 11,963,949 32.612 -0.86%
2007-09-17 0 93.20 93.30 93.40 92.85 94.35 6,179,756 576,849,922 93.345 32.65 32.69 32.72 32.53 33.06 17,637,588 32.706 -0.69%
2007-09-14 0 93.85 93.45 93.65 92.50 95.30 8,475,605 800,708,290 94.472 32.88 32.74 32.81 32.41 33.39 24,190,151 33.101 2.01%
2007-09-13 0 92.00 91.75 92.00 90.60 92.50 7,326,143 673,368,289 91.913 32.23 32.15 32.23 31.74 32.41 20,909,481 32.204 1.43%
2007-09-12 0 91.60 91.15 91.50 88.80 91.80 3,353,490 302,955,837 90.340 31.78 31.62 31.74 30.81 31.85 9,666,140 31.342 2.63%
2007-09-11 0 89.25 88.55 89.25 87.70 89.50 2,292,920 202,800,519 88.446 30.96 30.72 30.96 30.43 31.05 6,609,140 30.685 1.02%
2007-09-10 0 88.35 88.10 88.35 87.75 88.60 3,988,234 352,116,473 88.289 30.65 30.56 30.65 30.44 30.74 11,495,734 30.630 -1.45%
2007-09-07 0 89.65 89.65 89.70 87.75 89.90 6,669,484 596,146,510 89.384 31.10 31.10 31.12 30.44 31.19 19,224,201 31.010 1.88%
2007-09-06 0 88.00 88.00 88.05 87.50 88.60 2,790,330 245,561,415 88.004 30.53 30.53 30.55 30.36 30.74 8,042,881 30.532 -1.07%
2007-09-05 0 88.95 88.50 88.75 87.90 89.20 4,902,075 433,805,922 88.494 30.86 30.70 30.79 30.50 30.95 14,129,800 30.701 1.83%
2007-09-04 0 87.35 87.20 87.25 86.00 87.70 4,088,624 356,462,516 87.184 30.30 30.25 30.27 29.84 30.43 11,785,099 30.247 1.98%
2007-09-03 0 85.65 85.65 85.70 85.20 86.05 2,075,671 177,962,638 85.737 29.71 29.71 29.73 29.56 29.85 5,982,939 29.745 -0.64%
2007-08-31 0 86.20 86.10 86.20 85.00 87.00 3,511,470 303,028,037 86.297 29.91 29.87 29.91 29.49 30.18 10,121,503 29.939 1.41%
2007-08-30 0 85.00 85.00 85.10 84.65 85.30 3,152,135 267,408,193 84.834 29.49 29.49 29.52 29.37 29.59 9,085,752 29.432 1.01%
2007-08-29 0 84.15 83.95 84.05 83.60 85.20 4,383,574 368,673,701 84.103 29.19 29.12 29.16 29.00 29.56 12,635,266 29.178 -1.87%
2007-08-28 0 85.75 85.75 85.85 85.70 86.30 2,861,900 246,264,336 86.049 29.75 29.75 29.78 29.73 29.94 8,249,175 29.853 -0.75%
2007-08-27 0 86.40 86.45 86.50 85.60 86.60 2,077,150 179,095,895 86.222 29.97 29.99 30.01 29.70 30.04 5,987,202 29.913 1.11%
2007-08-24 0 85.45 85.30 85.45 84.50 85.75 1,943,000 165,864,187 85.365 29.65 29.59 29.65 29.32 29.75 5,600,527 29.616 -0.18%
2007-08-23 0 85.60 85.60 85.70 84.30 85.95 5,985,683 510,109,145 85.222 29.70 29.70 29.73 29.25 29.82 17,253,204 29.566 1.97%
2007-08-22 0 83.95 83.90 83.95 81.90 84.00 4,847,781 401,714,674 82.866 29.12 29.11 29.12 28.41 29.14 13,973,302 28.749 1.08%
2007-08-21 0 83.05 82.70 82.80 81.90 85.60 7,055,315 587,869,462 83.323 28.81 28.69 28.73 28.41 29.70 20,336,325 28.907 -0.89%
2007-08-20 0 83.80 83.80 83.85 82.55 83.80 10,132,276 841,574,217 83.059 29.07 29.07 29.09 28.64 29.07 29,205,394 28.816 4.29%
2007-08-17 0 80.35 80.35 80.75 79.40 82.90 7,020,532 565,185,001 80.505 27.88 27.88 28.01 27.55 28.76 20,236,066 27.930 -2.25%
2007-08-16 0 82.20 82.20 82.30 81.50 83.80 6,513,745 534,359,424 82.036 28.52 28.52 28.55 28.27 29.07 18,775,297 28.461 -3.01%
2007-08-15 0 84.75 84.75 85.10 84.50 85.90 4,745,851 402,608,085 84.834 29.40 29.40 29.52 29.32 29.80 13,679,498 29.431 -1.28%
2007-08-14 0 85.85 85.80 86.00 85.65 86.20 3,628,977 311,676,597 85.886 29.78 29.77 29.84 29.71 29.91 10,460,207 29.796 -0.17%
2007-08-13 0 86.00 85.90 86.00 85.00 86.30 1,916,430 164,516,898 85.846 29.84 29.80 29.84 29.49 29.94 5,523,941 29.783 0.58%
2007-08-10 0 85.50 85.45 85.55 85.15 86.80 4,273,664 366,374,043 85.728 29.66 29.65 29.68 29.54 30.11 12,318,460 29.742 -1.95%
2007-08-09 0 87.20 87.20 87.40 87.10 90.35 4,044,959 360,199,943 89.049 30.25 30.25 30.32 30.22 31.35 11,659,238 30.894 -1.47%
2007-08-08 0 88.50 88.10 88.50 86.40 88.65 3,819,500 336,189,475 88.019 30.70 30.56 30.70 29.97 30.76 11,009,373 30.537 2.55%
2007-08-07 0 86.30 86.30 86.50 85.80 86.75 7,819,300 674,056,740 86.204 29.94 29.94 30.01 29.77 30.10 22,538,444 29.907 0.35%
2007-08-06 0 86.00 86.00 86.05 85.65 86.80 3,053,391 262,916,618 86.106 29.84 29.84 29.85 29.71 30.11 8,801,131 29.873 -1.26%
2007-08-03 0 87.10 87.10 87.20 86.70 88.55 1,227,713 107,023,720 87.173 30.22 30.22 30.25 30.08 30.72 3,538,775 30.243 0.11%
2007-08-02 0 87.00 87.00 87.10 86.00 87.95 1,926,232 167,956,673 87.194 30.18 30.18 30.22 29.84 30.51 5,552,194 30.251 -0.29%
2007-08-01 0 87.25 87.15 87.20 85.00 88.75 4,218,380 368,848,127 87.438 30.27 30.24 30.25 29.49 30.79 12,159,109 30.335 -2.30%
2007-07-31 0 89.30 89.10 89.35 88.55 89.80 3,091,136 274,913,942 88.936 30.98 30.91 31.00 30.72 31.15 8,909,927 30.855 0.28%
2007-07-30 0 89.05 88.95 89.05 87.50 89.20 2,996,972 264,522,487 88.263 30.89 30.86 30.89 30.36 30.95 8,638,508 30.621 0.56%
2007-07-27 0 88.55 88.60 88.65 88.45 90.95 4,440,690 397,059,635 89.414 30.72 30.74 30.76 30.69 31.55 12,799,898 31.021 -3.07%
2007-07-26 0 91.35 91.15 91.20 91.20 92.40 2,614,450 239,966,710 91.785 31.69 31.62 31.64 31.64 32.06 7,535,922 31.843 -0.33%
2007-07-25 0 91.65 91.30 91.35 91.00 92.00 1,931,650 176,768,828 91.512 31.80 31.67 31.69 31.57 31.92 5,567,811 31.748 -0.38%
2007-07-24 0 92.00 91.85 91.95 90.85 92.75 4,701,096 432,419,862 91.983 31.92 31.87 31.90 31.52 32.18 13,550,495 31.912 1.66%
2007-07-23 0 90.50 90.45 90.50 90.45 91.70 3,242,582 294,339,242 90.773 31.40 31.38 31.40 31.38 31.81 9,346,457 31.492 -1.58%
2007-07-20 0 91.95 91.80 91.95 90.15 92.00 2,927,290 267,140,329 91.259 31.90 31.85 31.90 31.28 31.92 8,437,656 31.660 1.27%
2007-07-19 0 90.80 90.75 90.80 90.80 91.50 3,808,100 346,517,243 90.995 31.50 31.48 31.50 31.50 31.74 10,976,513 31.569 0.06%
2007-07-18 0 90.75 90.55 90.75 90.35 91.60 2,399,571 217,876,685 90.798 31.48 31.41 31.48 31.35 31.78 6,916,552 31.501 -1.14%
2007-07-17 0 91.80 91.70 91.80 90.50 92.00 6,084,226 556,731,323 91.504 31.85 31.81 31.85 31.40 31.92 17,537,246 31.746 1.72%
2007-07-16 0 90.25 90.25 90.30 89.95 90.85 2,454,516 221,757,903 90.347 31.31 31.31 31.33 31.21 31.52 7,074,926 31.344 0.33%
2007-07-13 0 89.95 89.90 90.00 89.10 90.10 4,248,517 381,644,174 89.830 31.21 31.19 31.22 30.91 31.26 12,245,976 31.165 1.24%
2007-07-12 0 88.85 88.80 88.95 88.20 89.00 2,167,477 192,329,877 88.734 30.82 30.81 30.86 30.60 30.88 6,247,562 30.785 1.08%
2007-07-11 0 87.90 87.90 87.95 87.30 88.70 3,973,039 349,844,242 88.055 30.50 30.50 30.51 30.29 30.77 11,451,935 30.549 -1.12%
2007-07-10 0 88.90 88.90 89.00 88.30 90.00 6,072,382 539,155,232 88.788 30.84 30.84 30.88 30.63 31.22 17,503,107 30.803 -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 31.22 31.19 31.21 30.86 31.97 32,854,574 31.317 2.33%
2007-07-06 0 87.95 88.00 88.05 85.95 89.05 6,245,840 548,716,721 87.853 30.51 30.53 30.55 29.82 30.89 18,003,084 30.479 1.85%
2007-07-05 0 86.35 86.25 86.35 86.20 87.40 2,558,997 221,425,781 86.528 29.96 29.92 29.96 29.91 30.32 7,376,084 30.019 -0.35%
2007-07-04 0 86.65 86.65 86.70 86.45 87.70 3,429,545 298,145,587 86.934 30.06 30.06 30.08 29.99 30.43 9,885,362 30.160 -1.20%
2007-07-03 0 87.70 87.50 87.60 86.70 87.90 2,895,100 252,484,755 87.211 30.43 30.36 30.39 30.08 30.50 8,344,871 30.256 0.92%
2007-06-29 0 86.90 87.35 87.40 85.85 87.35 3,593,437 311,363,364 86.648 30.15 30.30 30.32 29.78 30.30 10,357,766 30.061 -0.34%
2007-06-28 0 87.20 87.20 87.25 86.30 87.45 3,262,781 283,972,758 87.034 30.25 30.25 30.27 29.94 30.34 9,404,679 30.195 1.28%
2007-06-27 0 86.10 86.05 86.10 85.60 86.50 2,756,164 237,282,298 86.092 29.87 29.85 29.87 29.70 30.01 7,944,400 29.868 -0.52%
2007-06-26 0 86.55 86.65 86.70 85.05 86.65 2,924,289 251,016,551 85.838 30.03 30.06 30.08 29.51 30.06 8,429,006 29.780 1.17%
2007-06-25 0 85.55 85.60 85.65 85.10 86.70 1,893,778 162,092,018 85.592 29.68 29.70 29.71 29.52 30.08 5,458,648 29.695 -0.87%
2007-06-22 0 86.30 86.50 86.70 86.10 87.45 3,105,361 268,288,236 86.395 29.94 30.01 30.08 29.87 30.34 8,950,930 29.973 -1.32%
2007-06-21 0 87.45 87.45 87.50 86.65 87.60 3,270,787 285,178,840 87.190 30.34 30.34 30.36 30.06 30.39 9,427,756 30.249 -0.34%
2007-06-20 0 87.75 87.95 88.00 86.50 88.00 5,781,879 504,422,797 87.242 30.44 30.51 30.53 30.01 30.53 16,665,757 30.267 0.92%
2007-06-18 0 86.95 86.90 86.95 86.85 87.90 2,093,000 182,300,300 87.100 30.17 30.15 30.17 30.13 30.50 6,032,888 30.218 0.23%
2007-06-15 0 86.75 86.65 86.75 86.40 87.70 3,073,838 268,603,173 87.384 30.10 30.06 30.10 29.97 30.43 8,860,068 30.316 0.70%
2007-06-14 0 86.15 86.10 86.15 85.15 86.30 3,318,188 285,192,332 85.948 29.89 29.87 29.89 29.54 29.94 9,564,385 29.818 1.29%
2007-06-13 0 85.05 85.00 85.05 84.75 85.40 4,193,828 356,725,998 85.060 29.51 29.49 29.51 29.40 29.63 12,088,340 29.510 -0.47%
2007-06-12 0 85.45 85.40 85.60 85.00 86.25 3,678,500 314,501,986 85.497 29.65 29.63 29.70 29.49 29.92 10,602,953 29.662 -0.52%
2007-06-11 0 85.90 85.90 85.95 85.65 86.10 4,254,258 365,381,206 85.886 29.80 29.80 29.82 29.71 29.87 12,262,524 29.797 0.06%
2007-06-08 0 85.85 85.85 85.90 85.80 86.60 5,998,052 516,265,687 86.072 29.78 29.78 29.80 29.77 30.04 17,288,857 29.861 -1.77%
2007-06-07 0 87.40 87.30 87.60 86.55 87.50 2,902,133 252,805,851 87.110 30.32 30.29 30.39 30.03 30.36 8,365,143 30.221 -0.46%
2007-06-06 0 87.80 87.80 88.00 87.75 88.85 2,891,419 255,017,390 88.198 30.46 30.46 30.53 30.44 30.82 8,334,261 30.599 -0.79%
2007-06-05 0 88.50 88.40 88.60 87.95 88.90 2,556,185 225,911,936 88.379 30.70 30.67 30.74 30.51 30.84 7,367,978 30.661 0.57%
2007-06-04 0 88.00 87.85 87.90 87.50 88.20 2,702,231 237,732,922 87.977 30.53 30.48 30.50 30.36 30.60 7,788,943 30.522 0.69%
2007-06-01 0 87.40 87.25 87.80 87.25 88.85 4,087,474 359,094,606 87.852 30.32 30.27 30.46 30.27 30.82 11,781,784 30.479 -0.57%
2007-05-31 0 87.90 88.10 88.35 87.45 88.30 7,997,674 701,493,103 87.712 30.50 30.56 30.65 30.34 30.63 23,052,591 30.430 0.34%
2007-05-30 0 87.60 87.60 87.80 87.40 88.60 2,552,038 223,884,381 87.728 30.39 30.39 30.46 30.32 30.74 7,356,025 30.436 -0.79%
2007-05-29 0 88.30 88.30 88.40 87.75 89.10 889,500 78,313,177 88.042 30.63 30.63 30.67 30.44 30.91 2,563,905 30.544 -0.06%
2007-05-28 0 88.35 88.30 88.35 88.05 88.90 1,503,700 133,067,011 88.493 30.65 30.63 30.65 30.55 30.84 4,334,283 30.701 -0.23%
2007-05-25 0 88.55 88.55 88.60 88.25 89.25 2,477,800 219,736,630 88.682 30.72 30.72 30.74 30.62 30.96 7,142,040 30.767 -0.78%
2007-05-23 0 89.25 89.15 89.20 88.95 89.85 2,602,820 232,745,974 89.421 30.96 30.93 30.95 30.86 31.17 7,502,400 31.023 -1.11%
2007-05-22 0 90.25 89.50 90.25 88.90 90.65 1,787,550 160,688,172 89.893 31.31 31.05 31.31 30.84 31.45 5,152,456 31.187 0.45%
2007-05-21 0 89.85 89.85 90.00 89.75 90.90 2,808,639 253,589,297 90.289 31.17 31.17 31.22 31.14 31.54 8,095,655 31.324 0.06%
2007-05-18 0 89.80 89.80 89.95 89.45 91.20 3,469,296 311,936,164 89.913 31.15 31.15 31.21 31.03 31.64 9,999,940 31.194 -2.07%
2007-05-17 0 91.70 91.65 91.70 90.90 91.85 2,724,309 248,994,360 91.397 31.81 31.80 31.81 31.54 31.87 7,852,581 31.709 0.16%
2007-05-16 0 91.55 91.50 91.55 90.40 91.85 1,916,400 174,995,149 91.315 31.76 31.74 31.76 31.36 31.87 5,523,854 31.680 1.33%
2007-05-15 0 90.35 90.20 90.35 90.20 91.50 1,480,445 134,487,066 90.842 31.35 31.29 31.35 31.29 31.74 4,267,252 31.516 0.11%
2007-05-14 0 90.25 90.25 90.40 90.20 91.10 2,006,387 181,841,820 90.631 31.31 31.31 31.36 31.29 31.61 5,783,234 31.443 1.23%
2007-05-11 0 89.15 89.15 89.20 88.70 89.65 3,091,068 275,766,426 89.214 30.93 30.93 30.95 30.77 31.10 8,909,731 30.951 -1.27%
2007-05-10 0 90.30 90.20 90.25 89.55 91.50 2,338,528 211,583,349 90.477 31.33 31.29 31.31 31.07 31.74 6,740,601 31.389 0.39%
2007-05-09 0 89.95 89.60 89.95 88.90 90.45 1,711,065 153,763,026 89.864 31.21 31.09 31.21 30.84 31.38 4,931,994 31.177 0.56%
2007-05-08 0 89.45 89.40 89.45 88.70 90.80 3,227,862 288,351,301 89.332 31.03 31.02 31.03 30.77 31.50 9,304,028 30.992 -0.06%
2007-05-07 0 89.50 89.50 90.25 89.40 91.75 2,079,298 188,787,500 90.794 31.05 31.05 31.31 31.02 31.83 5,993,393 31.499 -1.16%
2007-05-04 0 90.55 90.35 90.40 90.15 91.05 2,354,178 213,236,034 90.578 31.41 31.35 31.36 31.28 31.59 6,785,711 31.424 1.12%
2007-05-03 0 89.55 89.50 89.55 89.00 90.40 2,390,710 214,543,492 89.740 31.07 31.05 31.07 30.88 31.36 6,891,011 31.134 1.13%
2007-05-02 0 90.75 91.00 91.30 89.85 91.30 1,888,302 170,561,697 90.325 30.72 30.81 30.91 30.42 30.91 5,578,091 30.577 1.11%
2007-04-30 0 89.75 89.75 89.80 89.70 91.25 3,208,483 289,006,904 90.076 30.38 30.38 30.40 30.37 30.89 9,477,938 30.493 -1.64%
2007-04-27 0 91.25 91.15 91.35 90.50 91.75 1,618,574 147,596,956 91.190 30.89 30.86 30.92 30.64 31.06 4,781,308 30.870 -0.16%
2007-04-26 0 91.40 91.10 91.85 90.60 92.00 1,988,369 181,434,026 91.248 30.94 30.84 31.09 30.67 31.14 5,873,691 30.889 1.33%
2007-04-25 0 90.20 90.10 90.20 89.85 91.20 1,670,700 150,646,308 90.170 30.53 30.50 30.53 30.42 30.87 4,935,289 30.524 -0.66%
2007-04-24 0 90.80 90.85 90.95 90.20 91.40 1,753,914 159,239,668 90.791 30.74 30.75 30.79 30.53 30.94 5,181,105 30.735 -0.93%
2007-04-23 0 91.65 91.65 91.85 90.80 92.95 1,524,275 139,768,308 91.695 31.03 31.03 31.09 30.74 31.47 4,502,746 31.041 0.00%
2007-04-20 0 91.65 91.50 91.75 90.30 91.80 1,196,685 109,280,070 91.319 31.03 30.97 31.06 30.57 31.08 3,535,037 30.913 1.61%
2007-04-19 0 90.20 90.00 90.10 89.50 92.00 2,192,306 197,800,574 90.225 30.53 30.47 30.50 30.30 31.14 6,476,126 30.543 -1.47%
2007-04-18 0 91.55 91.45 91.50 91.05 94.00 1,600,827 146,934,949 91.787 30.99 30.96 30.97 30.82 31.82 4,728,883 31.072 -1.03%
2007-04-17 0 92.50 92.30 92.90 91.60 93.40 1,148,195 105,947,535 92.273 31.31 31.25 31.45 31.01 31.62 3,391,796 31.236 -0.27%
2007-04-16 0 92.75 92.75 93.20 91.95 93.95 1,330,100 123,625,151 92.944 31.40 31.40 31.55 31.13 31.80 3,929,148 31.464 0.49%
2007-04-13 0 92.30 92.30 92.45 92.10 93.25 1,593,796 147,402,232 92.485 31.25 31.25 31.30 31.18 31.57 4,708,113 31.308 -1.34%
2007-04-12 0 93.55 93.50 93.60 92.15 94.05 2,232,799 208,950,765 93.582 31.67 31.65 31.69 31.19 31.84 6,595,743 31.680 1.80%
2007-04-11 0 91.90 91.90 92.25 91.90 93.60 2,042,661 188,808,423 92.433 31.11 31.11 31.23 31.11 31.69 6,034,071 31.290 -0.49%
2007-04-10 0 92.35 92.25 92.30 91.90 95.40 2,558,426 237,437,687 92.806 31.26 31.23 31.25 31.11 32.29 7,557,654 31.417 -1.65%
2007-04-04 0 93.90 93.95 94.00 93.55 94.20 2,728,248 256,038,841 93.847 31.79 31.80 31.82 31.67 31.89 8,059,312 31.769 1.02%
2007-04-03 0 92.95 92.80 92.95 90.10 93.50 4,056,512 373,241,676 92.010 31.47 31.41 31.47 30.50 31.65 11,983,037 31.148 3.62%
2007-04-02 0 89.70 89.65 89.70 88.75 90.05 3,826,103 342,182,810 89.434 30.37 30.35 30.37 30.04 30.48 11,302,403 30.275 2.28%
2007-03-30 0 87.70 87.65 87.70 87.35 88.80 1,932,306 169,638,559 87.791 29.69 29.67 29.69 29.57 30.06 5,708,080 29.719 -0.62%
2007-03-29 0 88.25 88.20 88.25 85.70 89.50 2,560,042 225,422,189 88.054 29.87 29.86 29.87 29.01 30.30 7,562,427 29.808 1.91%
2007-03-28 0 86.60 86.45 86.50 85.60 88.15 2,993,464 259,476,582 86.681 29.32 29.27 29.28 28.98 29.84 8,842,767 29.343 -1.65%
2007-03-27 0 88.05 87.95 88.20 87.40 88.55 2,010,506 176,882,624 87.979 29.81 29.77 29.86 29.59 29.98 5,939,084 29.783 0.23%
2007-03-26 0 87.85 87.90 87.95 86.80 88.80 1,681,031 147,794,386 87.919 29.74 29.76 29.77 29.38 30.06 4,965,807 29.762 -0.17%
2007-03-23 0 88.00 87.95 88.00 87.70 89.40 1,392,636 122,962,763 88.295 29.79 29.77 29.79 29.69 30.26 4,113,881 29.890 -0.62%
2007-03-22 0 88.55 88.50 88.55 87.55 89.10 2,510,290 222,196,485 88.514 29.98 29.96 29.98 29.64 30.16 7,415,459 29.964 2.31%
2007-03-21 0 86.55 86.55 86.90 86.30 87.55 2,101,287 182,343,773 86.777 29.30 29.30 29.42 29.21 29.64 6,207,254 29.376 0.41%
2007-03-20 0 86.20 85.90 86.20 85.70 86.60 1,372,772 118,201,828 86.104 29.18 29.08 29.18 29.01 29.32 4,055,202 29.148 0.41%
2007-03-19 0 85.85 85.95 86.00 84.20 86.00 2,867,261 243,344,274 84.870 29.06 29.10 29.11 28.50 29.11 8,469,960 28.730 0.76%
2007-03-16 0 85.20 85.15 85.20 84.55 86.30 6,531,475 558,209,156 85.464 28.84 28.83 28.84 28.62 29.21 19,294,139 28.932 -2.46%
2007-03-15 0 87.35 87.30 87.35 87.25 87.75 1,832,933 160,208,309 87.405 29.57 29.55 29.57 29.54 29.71 5,414,529 29.589 0.17%
2007-03-14 0 87.20 87.15 87.20 86.95 88.75 2,235,462 195,782,582 87.580 29.52 29.50 29.52 29.43 30.04 6,603,610 29.648 -3.06%
2007-03-13 0 89.95 89.90 90.00 89.90 90.70 1,860,764 167,750,364 90.151 30.45 30.43 30.47 30.43 30.70 5,496,743 30.518 -0.06%
2007-03-12 0 90.00 89.95 90.00 89.80 90.65 2,009,371 181,080,722 90.118 30.47 30.45 30.47 30.40 30.69 5,935,732 30.507 -0.28%
2007-03-09 0 90.25 90.15 90.25 88.60 90.75 6,387,843 572,329,251 89.597 30.55 30.52 30.55 29.99 30.72 18,869,846 30.330 0.06%
2007-03-08 0 90.20 90.10 90.15 86.30 91.50 4,416,049 395,796,565 89.627 30.53 30.50 30.52 29.21 30.97 13,045,118 30.341 3.56%
2007-03-07 0 87.10 87.10 87.15 85.10 87.70 4,101,952 356,013,056 86.791 29.49 29.49 29.50 28.81 29.69 12,117,268 29.381 1.87%
2007-03-06 0 85.50 85.05 85.20 83.80 86.10 4,559,509 387,344,310 84.953 28.94 28.79 28.84 28.37 29.15 13,468,902 28.758 2.03%
2007-03-05 0 83.80 83.70 83.80 83.50 86.50 2,769,066 236,011,530 85.231 28.37 28.33 28.37 28.27 29.28 8,179,889 28.853 -3.90%
2007-03-02 0 87.20 87.10 87.20 86.05 87.75 1,388,431 120,626,971 86.880 29.52 29.49 29.52 29.13 29.71 4,101,459 29.411 -0.40%
2007-03-01 0 87.55 87.50 87.60 86.90 88.55 2,575,646 226,164,788 87.809 29.64 29.62 29.65 29.42 29.98 7,608,522 29.725 -0.96%
2007-02-28 0 88.40 88.25 88.30 88.00 90.70 3,067,800 273,739,950 89.230 29.93 29.87 29.89 29.79 30.70 9,062,357 30.206 -2.75%
2007-02-27 0 90.90 91.05 91.15 90.00 92.05 1,820,000 165,223,534 90.782 30.77 30.82 30.86 30.47 31.16 5,376,325 30.732 -1.25%
2007-02-26 0 92.05 91.95 92.00 91.90 93.10 1,303,024 120,609,110 92.561 31.16 31.13 31.14 31.11 31.52 3,849,165 31.334 -0.27%
2007-02-23 0 92.30 91.80 91.85 91.75 94.00 1,988,800 184,167,460 92.602 31.25 31.08 31.09 31.06 31.82 5,874,964 31.348 -1.12%
2007-02-22 0 93.35 93.10 93.40 91.30 93.40 2,098,361 194,766,012 92.818 31.60 31.52 31.62 30.91 31.62 6,198,610 31.421 0.92%
2007-02-21 0 92.50 92.05 92.50 91.40 93.00 1,874,965 173,192,902 92.371 31.31 31.16 31.31 30.94 31.48 5,538,693 31.270 -0.22%
2007-02-16 0 92.70 92.65 92.70 90.85 92.85 1,641,556 151,300,034 92.169 31.38 31.36 31.38 30.75 31.43 4,849,197 31.201 0.00%
2007-02-15 0 92.70 92.65 92.70 92.25 93.00 3,304,202 306,344,457 92.714 31.38 31.36 31.38 31.23 31.48 9,760,694 31.386 1.87%
2007-02-14 0 91.00 90.50 91.00 89.70 91.25 1,690,786 152,933,686 90.451 30.81 30.64 30.81 30.37 30.89 4,994,624 30.620 1.85%
2007-02-13 0 89.35 89.35 89.75 89.05 91.80 2,234,046 201,766,842 90.315 30.25 30.25 30.38 30.15 31.08 6,599,427 30.573 -2.67%
2007-02-12 0 91.80 91.70 91.80 91.60 93.15 1,511,781 139,312,702 92.151 31.08 31.04 31.08 31.01 31.53 4,465,838 31.195 -1.45%
2007-02-09 0 93.15 92.65 93.15 91.60 93.15 2,376,842 219,964,841 92.545 31.53 31.36 31.53 31.01 31.53 7,021,250 31.328 1.47%
2007-02-08 0 91.80 91.75 91.80 89.60 92.00 1,482,100 134,376,626 90.666 31.08 31.06 31.08 30.33 31.14 4,378,160 30.692 0.93%
2007-02-07 0 90.95 90.95 91.00 90.65 92.50 627,161 57,123,306 91.082 30.79 30.79 30.81 30.69 31.31 1,852,649 30.833 -0.11%
2007-02-06 0 91.05 91.05 91.20 90.25 93.00 2,013,185 183,567,679 91.183 30.82 30.82 30.87 30.55 31.48 5,946,998 30.867 0.17%
2007-02-05 0 90.90 90.90 91.20 90.80 92.50 2,681,205 246,151,558 91.806 30.77 30.77 30.87 30.74 31.31 7,920,346 31.078 0.17%
2007-02-02 0 90.75 90.65 91.10 90.60 92.00 1,873,449 171,144,893 91.353 30.72 30.69 30.84 30.67 31.14 5,534,215 30.925 0.55%
2007-02-01 0 90.25 90.25 90.35 88.70 90.60 3,258,714 292,175,192 89.660 30.55 30.55 30.59 30.03 30.67 9,626,322 30.352 0.67%
2007-01-31 0 89.65 89.60 89.65 89.50 91.30 4,522,221 407,597,711 90.132 30.35 30.33 30.35 30.30 30.91 13,358,753 30.512 -1.65%
2007-01-30 0 91.15 91.15 91.20 91.10 91.95 3,443,400 314,833,385 91.431 30.86 30.86 30.87 30.84 31.13 10,171,889 30.951 -0.87%
2007-01-29 0 91.95 91.85 91.90 91.55 92.65 2,813,803 258,841,153 91.990 31.13 31.09 31.11 30.99 31.36 8,312,044 31.140 -1.18%
2007-01-26 0 93.05 93.00 93.10 92.65 94.00 2,395,104 223,090,132 93.144 31.50 31.48 31.52 31.36 31.82 7,075,196 31.531 -1.01%
2007-01-25 0 94.00 93.85 94.00 93.50 94.15 3,091,104 290,335,406 93.926 31.82 31.77 31.82 31.65 31.87 9,131,198 31.796 -0.05%
2007-01-24 0 94.05 94.00 94.05 93.20 94.25 2,699,089 253,355,951 93.867 31.84 31.82 31.84 31.55 31.91 7,973,176 31.776 -0.11%
2007-01-23 0 94.15 94.25 94.50 92.90 95.20 3,240,000 304,793,516 94.072 31.87 31.91 31.99 31.45 32.23 9,571,040 31.845 -0.63%
2007-01-22 0 94.75 94.40 94.50 91.95 95.50 4,326,942 404,656,121 93.520 32.07 31.96 31.99 31.13 32.33 12,781,894 31.659 3.38%
2007-01-19 0 91.65 91.70 91.75 90.00 91.70 2,270,918 207,511,643 91.378 31.03 31.04 31.06 30.47 31.04 6,708,348 30.933 1.83%
2007-01-18 0 90.00 89.95 90.00 89.55 90.50 2,227,619 200,834,147 90.156 30.47 30.45 30.47 30.31 30.64 6,580,442 30.520 -0.55%
2007-01-17 0 90.50 90.40 90.50 90.10 90.95 1,851,140 167,832,257 90.664 30.64 30.60 30.64 30.50 30.79 5,468,313 30.692 1.12%
2007-01-16 0 89.50 89.45 89.55 89.35 91.00 2,560,860 231,717,168 90.484 30.30 30.28 30.31 30.25 30.81 7,564,844 30.631 -1.59%
2007-01-15 0 90.95 90.90 90.95 90.40 91.50 2,728,474 248,133,944 90.942 30.79 30.77 30.79 30.60 30.97 8,059,980 30.786 1.22%
2007-01-12 0 89.85 89.75 89.85 88.85 90.90 3,754,290 336,819,085 89.716 30.42 30.38 30.42 30.08 30.77 11,090,265 30.371 1.76%
2007-01-11 0 88.30 88.30 88.35 87.30 89.20 2,556,297 226,116,497 88.455 29.89 29.89 29.91 29.55 30.20 7,551,365 29.944 0.86%
2007-01-10 0 87.55 87.50 87.90 87.15 90.55 3,943,500 348,509,172 88.376 29.64 29.62 29.76 29.50 30.65 11,649,196 29.917 -3.31%
2007-01-09 0 90.55 90.50 91.30 90.20 92.70 4,521,991 411,519,934 91.004 30.65 30.64 30.91 30.53 31.38 13,358,073 30.807 -1.25%
2007-01-08 0 91.70 91.70 92.00 86.00 93.20 5,834,961 525,644,106 90.085 31.04 31.04 31.14 29.11 31.55 17,236,619 30.496 5.77%
2007-01-05 0 86.70 86.35 86.45 83.60 87.50 2,736,404 233,553,253 85.350 29.35 29.23 29.27 28.30 29.62 8,083,405 28.893 3.52%
2007-01-04 0 83.75 83.85 83.90 82.85 84.50 1,628,923 136,075,452 83.537 28.35 28.39 28.40 28.05 28.61 4,811,879 28.279 -0.95%
2007-01-03 0 84.55 84.50 84.80 83.90 85.45 1,713,332 145,443,583 84.889 28.62 28.61 28.71 28.40 28.93 5,061,225 28.737 0.42%
2007-01-02 0 84.20 84.25 84.50 83.60 84.65 1,277,600 107,531,910 84.167 28.50 28.52 28.61 28.30 28.66 3,774,062 28.492 0.78%
2006-12-29 0 83.55 83.90 84.00 82.10 83.90 1,416,178 117,187,205 82.749 28.28 28.40 28.44 27.79 28.40 4,183,425 28.012 1.27%
2006-12-28 0 82.50 82.55 82.70 82.40 83.45 1,086,300 90,057,160 82.903 27.93 27.94 28.00 27.89 28.25 3,208,957 28.064 -0.60%
2006-12-27 0 83.00 83.05 83.10 82.60 83.25 735,178 60,921,969 82.867 28.10 28.11 28.13 27.96 28.18 2,171,734 28.052 0.36%
2006-12-22 0 82.70 82.70 82.75 82.55 83.90 1,486,716 123,317,423 82.946 28.00 28.00 28.01 27.94 28.40 4,391,796 28.079 -0.36%
2006-12-21 0 83.00 82.80 83.00 82.80 84.50 1,138,634 95,503,405 83.875 28.10 28.03 28.10 28.03 28.61 3,363,553 28.394 -0.90%
2006-12-20 0 83.75 83.25 83.30 81.90 84.30 2,133,090 178,475,363 83.670 28.35 28.18 28.20 27.72 28.54 6,301,201 28.324 1.27%
2006-12-19 0 82.70 82.30 82.40 82.30 84.00 1,918,423 160,283,990 83.550 28.00 27.86 27.89 27.86 28.44 5,667,069 28.283 -0.12%
2006-12-18 0 82.80 82.85 83.00 82.75 84.65 2,276,211 190,842,568 83.842 28.03 28.05 28.10 28.01 28.66 6,723,984 28.382 -1.37%
2006-12-15 0 83.95 83.85 84.15 82.80 84.15 3,336,000 279,613,724 83.817 28.42 28.39 28.49 28.03 28.49 9,854,626 28.374 1.39%
2006-12-14 0 82.80 82.80 83.00 81.10 83.60 5,897,957 487,891,902 82.722 28.03 28.03 28.10 27.45 28.30 17,422,711 28.003 2.67%
2006-12-13 0 80.65 80.65 80.80 80.25 81.35 2,378,336 192,142,236 80.789 27.30 27.30 27.35 27.17 27.54 7,025,663 27.349 -0.55%
2006-12-12 0 81.10 80.65 80.70 80.35 81.25 2,325,200 187,546,992 80.658 27.45 27.30 27.32 27.20 27.50 6,868,698 27.305 0.12%
2006-12-11 0 81.00 80.80 81.00 80.25 81.70 4,629,701 374,279,482 80.843 27.42 27.35 27.42 27.17 27.66 13,676,251 27.367 0.31%
2006-12-08 0 80.75 80.85 81.20 80.60 81.20 3,027,746 244,859,409 80.872 27.34 27.37 27.49 27.28 27.49 8,944,037 27.377 -1.04%
2006-12-07 0 81.60 81.50 81.60 81.25 82.50 2,687,300 220,187,800 81.936 27.62 27.59 27.62 27.50 27.93 7,938,351 27.737 -1.03%
2006-12-06 0 82.45 81.80 82.00 82.00 83.00 2,219,600 183,077,631 82.482 27.91 27.69 27.76 27.76 28.10 6,556,753 27.922 -0.06%
2006-12-05 0 82.50 82.05 82.70 80.80 82.75 3,295,600 270,394,949 82.047 27.93 27.78 28.00 27.35 28.01 9,735,284 27.775 2.04%
2006-12-04 0 80.85 80.85 81.15 80.50 82.20 3,058,124 247,449,274 80.915 27.37 27.37 27.47 27.25 27.83 9,033,774 27.392 -0.74%
2006-12-01 0 81.45 81.30 81.80 81.30 82.90 1,955,203 160,589,962 82.135 27.57 27.52 27.69 27.52 28.06 5,775,718 27.804 -0.91%
2006-11-30 0 82.20 81.90 81.95 81.00 82.45 2,534,120 206,890,969 81.642 27.83 27.72 27.74 27.42 27.91 7,485,853 27.638 1.42%
2006-11-29 0 81.05 81.05 81.50 80.85 82.20 2,277,242 184,879,501 81.186 27.44 27.44 27.59 27.37 27.83 6,727,029 27.483 -0.43%
2006-11-28 0 81.40 81.50 81.75 80.65 82.35 1,491,689 121,505,368 81.455 27.56 27.59 27.67 27.30 27.88 4,406,486 27.574 -1.15%
2006-11-27 0 82.35 82.30 82.35 81.80 82.45 1,305,128 107,103,749 82.064 27.88 27.86 27.88 27.69 27.91 3,855,380 27.780 0.12%
2006-11-24 0 82.25 82.25 82.55 81.95 82.90 2,044,533 169,055,642 82.687 27.84 27.84 27.94 27.74 28.06 6,039,601 27.991 -1.08%
2006-11-23 0 83.15 83.10 83.40 83.00 84.75 2,317,950 193,568,662 83.509 28.15 28.13 28.23 28.10 28.69 6,847,282 28.269 -1.36%
2006-11-22 0 84.30 84.30 84.75 83.40 84.75 2,999,552 251,796,405 83.945 28.54 28.54 28.69 28.23 28.69 8,860,751 28.417 0.42%
2006-11-21 0 83.95 83.80 84.05 83.60 84.80 971,536 81,942,710 84.343 28.42 28.37 28.45 28.30 28.71 2,869,941 28.552 0.06%
2006-11-20 0 83.90 83.85 83.90 83.40 84.60 1,149,000 96,307,425 83.818 28.40 28.39 28.40 28.23 28.64 3,394,174 28.374 -1.64%
2006-11-17 0 85.30 85.30 85.35 84.25 85.40 1,532,629 130,226,894 84.970 28.88 28.88 28.89 28.52 28.91 4,527,424 28.764 0.83%
2006-11-16 0 84.60 84.30 84.35 84.25 84.95 2,096,029 177,126,396 84.506 28.64 28.54 28.55 28.52 28.76 6,191,721 28.607 0.06%
2006-11-15 0 84.55 84.25 84.55 83.20 84.60 2,775,615 232,888,741 83.905 28.62 28.52 28.62 28.16 28.64 8,199,235 28.404 1.50%
2006-11-14 0 83.30 83.30 83.40 82.60 83.90 2,348,684 194,369,654 82.757 28.20 28.20 28.23 27.96 28.40 6,938,071 28.015 1.15%
2006-11-13 0 82.35 82.20 82.45 81.30 82.50 1,160,562 94,784,417 81.671 27.88 27.83 27.91 27.52 27.93 3,428,329 27.647 0.73%
2006-11-10 0 81.75 81.70 81.95 81.20 82.30 1,448,648 118,194,665 81.590 27.67 27.66 27.74 27.49 27.86 4,279,342 27.620 -0.18%
2006-11-09 0 81.90 81.85 81.90 81.70 82.80 2,279,314 187,383,681 82.211 27.72 27.71 27.72 27.66 28.03 6,733,150 27.830 -0.12%
2006-11-08 0 82.00 82.05 82.10 81.55 82.95 2,313,800 190,313,070 82.251 27.76 27.78 27.79 27.61 28.08 6,835,022 27.844 -1.15%
2006-11-07 0 82.95 82.65 82.70 82.70 84.25 1,849,100 153,923,395 83.242 28.08 27.98 28.00 28.00 28.52 5,462,287 28.179 -0.24%
2006-11-06 0 83.15 83.15 83.50 83.00 83.30 922,902 76,709,533 83.118 28.15 28.15 28.27 28.10 28.20 2,726,275 28.137 0.06%
2006-11-03 0 83.10 83.10 83.65 83.05 83.90 1,275,815 106,639,157 83.585 28.13 28.13 28.32 28.11 28.40 3,768,789 28.295 -0.78%
2006-11-02 0 83.75 83.75 83.90 83.00 84.40 2,994,677 250,986,394 83.811 28.35 28.35 28.40 28.10 28.57 8,846,350 28.372 0.54%
2006-11-01 0 83.30 83.30 83.45 82.50 83.85 3,116,873 259,544,852 83.271 28.20 28.20 28.25 27.93 28.39 9,207,320 28.189 1.40%
2006-10-31 0 82.15 82.00 82.15 81.05 82.20 3,298,130 269,962,374 81.853 27.81 27.76 27.81 27.44 27.83 9,742,758 27.709 0.18%
2006-10-27 0 82.00 82.55 83.00 81.30 82.55 1,512,681 123,584,369 81.699 27.76 27.94 28.10 27.52 27.94 4,468,497 27.657 0.55%
2006-10-26 0 81.55 81.55 81.65 81.40 82.35 1,502,700 122,944,133 81.815 27.61 27.61 27.64 27.56 27.88 4,439,013 27.696 -0.12%
2006-10-25 0 81.65 81.65 81.95 81.50 82.50 2,122,281 173,412,623 81.710 27.64 27.64 27.74 27.59 27.93 6,269,271 27.661 -1.03%
2006-10-24 0 82.50 82.40 82.50 82.05 83.00 975,532 80,485,706 82.504 27.93 27.89 27.93 27.78 28.10 2,881,746 27.929 -0.18%
2006-10-23 0 82.65 82.60 82.75 82.50 83.80 2,945,840 243,570,470 82.683 27.98 27.96 28.01 27.93 28.37 8,702,084 27.990 -1.31%
2006-10-20 0 83.75 83.75 83.85 82.85 83.90 5,666,600 470,105,535 82.961 28.35 28.35 28.39 28.05 28.40 16,739,276 28.084 1.09%
2006-10-19 0 82.85 82.80 82.85 82.10 83.60 3,144,900 260,843,590 82.942 28.05 28.03 28.05 27.79 28.30 9,290,112 28.078 0.24%
2006-10-18 0 82.65 82.45 82.70 82.30 82.70 3,800,055 313,468,207 82.490 27.98 27.91 28.00 27.86 28.00 11,225,456 27.925 -0.06%
2006-10-17 0 82.70 82.65 82.70 81.65 83.15 6,189,641 509,624,065 82.335 28.00 27.98 28.00 27.64 28.15 18,284,352 27.872 -1.72%
2006-10-16 0 84.15 83.65 84.30 83.30 85.15 3,783,300 318,592,798 84.210 28.49 28.32 28.54 28.20 28.83 11,175,962 28.507 -1.17%
2006-10-13 0 85.15 85.15 85.20 84.70 85.15 4,932,522 418,029,862 84.750 28.83 28.83 28.84 28.67 28.83 14,570,792 28.690 1.31%
2006-10-12 0 84.05 84.05 84.20 83.70 84.45 2,523,288 212,092,044 84.054 28.45 28.45 28.50 28.33 28.59 7,453,855 28.454 -0.18%
2006-10-11 0 84.20 84.15 84.30 83.85 84.60 1,858,077 156,802,333 84.390 28.50 28.49 28.54 28.39 28.64 5,488,805 28.568 -0.30%
2006-10-10 0 84.45 84.45 84.60 84.00 84.90 2,774,775 234,438,199 84.489 28.59 28.59 28.64 28.44 28.74 8,196,754 28.601 0.60%
2006-10-09 0 83.95 82.95 83.00 82.85 84.15 3,020,900 252,627,369 83.627 28.42 28.08 28.10 28.05 28.49 8,923,813 28.309 0.24%
2006-10-06 0 83.75 83.55 83.65 82.50 84.00 1,911,112 159,794,027 83.613 28.35 28.28 28.32 27.93 28.44 5,645,472 28.305 0.84%
2006-10-05 0 83.05 82.95 83.05 82.05 84.00 4,873,629 404,541,739 83.006 28.11 28.08 28.11 27.78 28.44 14,396,821 28.099 1.34%
2006-10-04 0 81.95 81.90 82.00 80.75 82.00 2,705,576 220,396,608 81.460 27.74 27.72 27.76 27.34 27.76 7,992,338 27.576 1.36%
2006-10-03 0 80.85 80.90 80.95 80.45 81.75 4,118,613 333,607,048 81.000 27.37 27.39 27.40 27.23 27.67 12,166,485 27.420 -0.68%
2006-09-29 0 81.40 81.40 81.85 80.65 82.05 3,699,651 302,127,237 81.664 27.56 27.56 27.71 27.30 27.78 10,928,860 27.645 -1.21%
2006-09-28 0 82.40 82.25 82.40 82.05 83.45 2,767,000 229,754,000 83.034 27.89 27.84 27.89 27.78 28.25 8,173,786 28.109 -0.72%
2006-09-27 0 83.00 82.90 83.05 82.20 83.20 6,429,630 532,399,194 82.804 28.10 28.06 28.11 27.83 28.16 18,993,286 28.031 1.41%
2006-09-26 0 81.85 81.85 81.90 81.65 82.10 5,306,704 434,598,242 81.896 27.71 27.71 27.72 27.64 27.79 15,676,135 27.724 0.43%
2006-09-25 0 81.50 81.50 81.60 80.85 81.75 5,706,320 465,069,772 81.501 27.59 27.59 27.62 27.37 27.67 16,856,610 27.590 0.80%
2006-09-22 0 80.85 80.85 80.90 80.05 81.35 6,343,847 511,931,524 80.697 27.37 27.37 27.39 27.10 27.54 18,739,881 27.318 0.43%
2006-09-21 0 80.50 80.40 80.50 79.85 80.90 5,260,087 422,894,409 80.397 27.25 27.22 27.25 27.03 27.39 15,538,427 27.216 0.69%
2006-09-20 0 79.95 79.90 80.00 79.30 80.20 3,734,264 298,111,537 79.831 27.06 27.05 27.08 26.84 27.15 11,031,108 27.025 0.44%
2006-09-19 0 79.60 79.55 79.60 79.45 80.50 4,720,609 376,511,364 79.759 26.95 26.93 26.95 26.90 27.25 13,944,796 27.000 -0.44%
2006-09-18 0 79.95 79.85 79.90 78.80 80.60 2,425,422 193,698,083 79.862 27.06 27.03 27.05 26.68 27.28 7,164,757 27.035 1.46%
2006-09-15 0 78.80 78.80 78.95 77.90 79.35 2,696,740 212,700,813 78.873 26.68 26.68 26.73 26.37 26.86 7,966,237 26.700 1.09%
2006-09-14 0 77.95 77.95 78.00 77.90 79.15 2,314,960 181,526,366 78.414 26.39 26.39 26.40 26.37 26.79 6,838,449 26.545 -0.73%
2006-09-13 0 79.15 79.10 79.15 79.05 79.35 2,884,148 228,285,288 79.152 26.58 26.56 26.58 26.55 26.65 8,588,203 26.581 0.89%
2006-09-12 0 78.45 78.45 78.75 78.00 79.20 3,232,073 254,143,901 78.632 26.35 26.35 26.45 26.19 26.60 9,624,228 26.407 0.19%
2006-09-11 0 78.30 78.30 78.40 78.20 79.70 2,251,806 177,718,677 78.923 26.30 26.30 26.33 26.26 26.77 6,705,262 26.504 -1.88%
2006-09-08 0 79.80 79.65 79.80 79.50 80.40 1,662,040 132,713,703 79.850 26.80 26.75 26.80 26.70 27.00 4,949,100 26.816 -0.25%
2006-09-07 0 80.00 80.00 80.05 79.50 80.50 2,248,300 179,211,369 79.710 26.87 26.87 26.88 26.70 27.03 6,694,822 26.769 -0.62%
2006-09-06 0 80.50 80.65 80.75 80.35 81.70 1,935,763 156,191,000 80.687 27.03 27.08 27.12 26.98 27.44 5,764,172 27.097 -1.17%
2006-09-05 0 81.45 81.45 81.50 80.95 82.85 1,367,621 111,453,211 81.494 27.35 27.35 27.37 27.19 27.82 4,072,401 27.368 -1.33%
2006-09-04 0 82.55 82.70 82.95 82.45 84.25 1,999,500 165,304,875 82.673 27.72 27.77 27.86 27.69 28.29 5,953,963 27.764 -0.78%
2006-09-01 0 83.20 83.20 83.25 83.05 85.10 2,370,449 198,617,785 83.789 27.94 27.94 27.96 27.89 28.58 7,058,548 28.139 -2.23%
2006-08-31 0 85.10 85.40 85.50 82.40 85.40 4,215,658 354,072,840 83.990 28.58 28.68 28.71 27.67 28.68 12,553,075 28.206 3.84%
2006-08-30 0 81.95 82.00 82.10 80.55 82.00 1,795,719 145,414,679 80.979 27.52 27.54 27.57 27.05 27.54 5,347,159 27.195 1.74%
2006-08-29 0 80.55 80.50 80.55 80.50 81.20 1,839,500 148,740,800 80.859 27.05 27.03 27.05 27.03 27.27 5,477,527 27.155 -0.12%
2006-08-28 0 80.65 80.50 80.65 80.30 81.40 1,158,407 93,381,217 80.612 27.08 27.03 27.08 26.97 27.34 3,449,419 27.072 -0.92%
2006-08-25 0 81.40 81.20 81.45 80.20 81.40 1,413,253 114,037,948 80.692 27.34 27.27 27.35 26.93 27.34 4,208,280 27.098 0.25%
2006-08-24 0 81.20 81.15 81.25 81.10 81.80 2,081,311 169,567,518 81.471 27.27 27.25 27.29 27.24 27.47 6,197,574 27.360 -1.22%
2006-08-23 0 82.20 82.00 82.30 81.95 82.30 945,479 77,608,318 82.084 27.60 27.54 27.64 27.52 27.64 2,815,378 27.566 -0.30%
2006-08-22 0 82.45 82.10 82.15 81.80 82.75 945,200 77,733,045 82.240 27.69 27.57 27.59 27.47 27.79 2,814,547 27.618 0.43%
2006-08-21 0 82.10 81.45 82.15 81.50 82.15 3,578,926 292,699,223 81.784 27.57 27.35 27.59 27.37 27.59 10,657,061 27.465 0.12%
2006-08-18 0 82.00 82.00 82.05 81.50 82.30 1,095,211 89,813,932 82.006 27.54 27.54 27.55 27.37 27.64 3,261,238 27.540 -0.12%
2006-08-17 0 82.10 82.05 82.20 81.90 83.00 1,592,857 130,816,488 82.127 27.57 27.55 27.60 27.50 27.87 4,743,092 27.580 -0.36%
2006-08-16 0 82.40 82.35 82.60 82.10 83.00 1,327,402 109,820,223 82.733 27.67 27.66 27.74 27.57 27.87 3,952,640 27.784 0.49%
2006-08-15 0 82.00 81.95 82.10 81.85 82.30 512,560 42,049,190 82.038 27.54 27.52 27.57 27.49 27.64 1,526,263 27.550 -0.06%
2006-08-14 0 82.05 82.10 82.15 81.55 82.45 1,752,333 143,688,218 81.998 27.55 27.57 27.59 27.39 27.69 5,217,968 27.537 -0.24%
2006-08-11 0 82.25 82.25 82.50 82.00 83.40 1,464,820 121,207,278 82.746 27.62 27.62 27.71 27.54 28.01 4,361,833 27.788 -0.30%
2006-08-10 0 82.50 82.45 82.80 82.40 83.55 1,280,085 106,276,262 83.023 27.71 27.69 27.81 27.67 28.06 3,811,743 27.881 -1.26%
2006-08-09 0 83.55 83.55 83.60 81.40 84.25 1,518,408 126,470,823 83.292 28.06 28.06 28.08 27.34 28.29 4,521,403 27.972 2.20%
2006-08-08 0 81.75 81.75 81.80 81.45 82.60 1,599,650 130,928,708 81.848 27.45 27.45 27.47 27.35 27.74 4,763,320 27.487 -0.97%
2006-08-07 0 82.55 82.25 82.70 81.30 82.75 1,037,500 85,153,873 82.076 27.72 27.62 27.77 27.30 27.79 3,089,391 27.563 0.43%
2006-08-04 0 82.20 82.15 82.20 82.00 84.20 1,838,449 152,103,760 82.735 27.60 27.59 27.60 27.54 28.28 5,474,398 27.785 -1.56%
2006-08-03 0 83.50 83.60 83.70 82.50 83.70 2,566,020 213,853,518 83.341 28.04 28.08 28.11 27.71 28.11 7,640,905 27.988 1.21%
2006-08-02 0 82.50 82.45 82.50 80.20 82.50 2,567,335 210,685,685 82.064 27.71 27.69 27.71 26.93 27.71 7,644,821 27.559 2.36%
2006-08-01 0 80.60 80.60 80.75 80.30 81.35 1,243,527 100,616,734 80.912 27.07 27.07 27.12 26.97 27.32 3,702,883 27.173 -0.12%
2006-07-31 0 80.70 80.60 80.85 80.50 82.05 1,568,417 127,540,554 81.318 27.10 27.07 27.15 27.03 27.55 4,670,316 27.309 -0.25%
2006-07-28 0 80.90 80.75 81.05 80.60 81.45 926,491 75,199,100 81.165 27.17 27.12 27.22 27.07 27.35 2,758,836 27.258 -0.55%
2006-07-27 0 81.35 81.30 81.40 80.50 81.45 3,083,226 250,037,207 81.096 27.32 27.30 27.34 27.03 27.35 9,181,003 27.234 1.06%
2006-07-26 0 80.50 80.40 80.50 80.20 80.80 839,131 67,485,590 80.423 27.03 27.00 27.03 26.93 27.13 2,498,702 27.008 0.00%
2006-07-25 0 80.50 80.40 80.70 80.30 81.45 931,032 75,216,366 80.788 27.03 27.00 27.10 26.97 27.35 2,772,358 27.131 0.69%
2006-07-24 0 79.95 79.95 80.00 79.50 80.10 1,846,000 147,488,535 79.896 26.85 26.85 26.87 26.70 26.90 5,496,882 26.831 -0.06%
2006-07-21 0 80.00 79.90 80.00 79.55 80.00 947,556 75,573,181 79.756 26.87 26.83 26.87 26.72 26.87 2,821,562 26.784 0.19%
2006-07-20 0 79.85 79.90 79.95 79.25 80.15 3,888,057 310,284,001 79.804 26.82 26.83 26.85 26.61 26.92 11,577,569 26.800 1.53%
2006-07-19 0 78.65 78.55 78.70 77.95 79.00 1,194,902 93,945,202 78.622 26.41 26.38 26.43 26.18 26.53 3,558,091 26.403 1.09%
2006-07-18 0 77.80 77.75 77.80 77.30 78.20 710,250 55,224,396 77.753 26.13 26.11 26.13 25.96 26.26 2,114,930 26.112 0.52%
2006-07-17 0 77.40 77.20 77.45 76.90 77.45 728,086 56,099,120 77.050 25.99 25.93 26.01 25.83 26.01 2,168,041 25.875 -0.90%
2006-07-14 0 78.10 78.10 78.20 77.40 78.15 2,821,000 219,189,500 77.699 26.23 26.23 26.26 25.99 26.24 8,400,165 26.093 -0.57%
2006-07-13 0 78.55 78.55 78.65 78.40 79.20 2,288,292 180,037,103 78.678 26.38 26.38 26.41 26.33 26.60 6,813,907 26.422 -0.88%
2006-07-12 0 79.25 79.10 79.35 78.75 79.80 1,610,514 127,376,736 79.091 26.61 26.56 26.65 26.45 26.80 4,795,670 26.561 -0.50%
2006-07-11 0 79.65 79.60 79.65 79.50 79.90 1,081,207 86,133,441 79.664 26.75 26.73 26.75 26.70 26.83 3,219,538 26.753 -0.93%
2006-07-10 0 80.40 80.50 80.65 78.65 80.80 1,369,717 109,015,234 79.590 27.00 27.03 27.08 26.41 27.13 4,078,642 26.728 0.37%
2006-07-07 0 80.10 80.10 80.20 79.90 80.20 3,499,311 279,971,215 80.008 26.90 26.90 26.93 26.83 26.93 10,419,990 26.869 -0.06%
2006-07-06 0 80.15 80.10 80.15 79.85 80.45 3,426,556 274,342,144 80.064 26.92 26.90 26.92 26.82 27.02 10,203,345 26.887 0.12%
2006-07-05 0 80.05 80.05 80.20 79.95 81.40 5,149,830 413,477,957 80.290 26.88 26.88 26.93 26.85 27.34 15,334,783 26.963 -1.17%
2006-07-04 0 81.00 80.95 81.05 80.00 81.30 3,210,800 259,998,039 80.976 27.20 27.19 27.22 26.87 27.30 9,560,883 27.194 1.19%
2006-07-03 0 80.05 80.00 80.10 79.90 80.20 1,259,560 100,821,709 80.045 26.88 26.87 26.90 26.83 26.93 3,750,625 26.881 -0.12%
2006-06-30 0 80.15 80.10 80.15 79.50 80.20 3,268,444 261,130,326 79.894 26.92 26.90 26.92 26.70 26.93 9,732,531 26.831 1.46%
2006-06-29 0 79.00 79.05 79.20 78.45 79.05 1,596,028 125,636,494 78.718 26.53 26.55 26.60 26.35 26.55 4,752,534 26.436 1.09%
2006-06-28 0 78.15 78.10 78.15 77.40 78.15 1,895,337 147,756,928 77.958 26.24 26.23 26.24 25.99 26.24 5,643,795 26.180 -0.19%
2006-06-27 0 78.30 78.25 78.35 76.50 78.70 3,025,637 236,420,943 78.139 26.30 26.28 26.31 25.69 26.43 9,009,518 26.241 1.42%
2006-06-26 0 77.20 77.20 77.45 76.20 78.00 1,389,382 106,917,449 76.953 25.93 25.93 26.01 25.59 26.19 4,137,199 25.843 0.06%
2006-06-23 0 77.15 77.10 77.15 76.50 77.30 1,935,720 148,704,724 76.821 25.91 25.89 25.91 25.69 25.96 5,764,044 25.799 0.33%
2006-06-22 0 76.90 76.85 76.90 75.50 76.95 3,098,610 236,205,890 76.230 25.83 25.81 25.83 25.35 25.84 9,226,812 25.600 1.99%
2006-06-21 0 75.40 75.35 75.50 74.90 75.45 2,451,046 184,075,653 75.101 25.32 25.30 25.35 25.15 25.34 7,298,544 25.221 -0.07%
2006-06-20 0 75.45 75.35 75.45 75.35 75.80 2,060,500 155,695,320 75.562 25.34 25.30 25.34 25.30 25.46 6,135,605 25.376 -0.53%
2006-06-19 0 75.85 75.85 75.90 74.65 76.60 4,885,065 370,053,481 75.752 25.47 25.47 25.49 25.07 25.72 14,546,386 25.440 1.20%
2006-06-16 0 74.95 74.90 75.05 74.75 75.10 2,297,024 171,772,565 74.780 25.17 25.15 25.20 25.10 25.22 6,839,908 25.113 1.28%
2006-06-15 0 74.00 74.00 74.05 73.65 74.25 3,128,004 231,146,289 73.896 24.85 24.85 24.87 24.73 24.94 9,314,339 24.816 -0.40%
2006-06-14 0 74.30 74.30 74.35 74.20 74.50 3,238,862 240,848,438 74.362 24.95 24.95 24.97 24.92 25.02 9,644,444 24.973 -0.27%
2006-06-13 0 74.50 74.50 74.60 73.85 75.40 4,939,907 369,323,202 74.763 25.02 25.02 25.05 24.80 25.32 14,709,690 25.107 -2.36%
2006-06-12 0 76.30 76.00 76.35 72.65 76.60 7,717,565 582,264,219 75.447 25.62 25.52 25.64 24.40 25.72 22,980,795 25.337 5.02%
2006-06-09 0 72.65 72.55 72.65 70.60 72.80 4,514,739 323,677,293 71.693 24.40 24.36 24.40 23.71 24.45 13,443,656 24.077 0.55%
2006-06-08 1 - - - - - 0 0 - 24.26 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 24.26 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 24.26 - - - - 0 - 0.00%
2006-06-05 0 72.25 - - - - 9,200 665,860 72.376 24.26 - - - - 27,395 24.306 0.00%
2006-06-02 0 72.25 72.30 72.40 72.05 72.80 2,482,141 179,437,848 72.292 24.26 24.28 24.31 24.20 24.45 7,391,136 24.277 -0.14%
2006-06-01 0 72.35 72.30 72.35 72.30 73.70 2,661,434 194,190,231 72.965 24.30 24.28 24.30 24.28 24.75 7,925,022 24.503 -1.63%
2006-05-30 0 73.55 73.30 73.35 73.25 74.40 1,153,450 84,936,660 73.637 24.70 24.62 24.63 24.60 24.99 3,434,658 24.729 -0.81%
2006-05-29 0 74.15 74.15 74.35 74.00 74.50 1,310,500 97,136,576 74.122 24.90 24.90 24.97 24.85 25.02 3,902,310 24.892 0.14%
2006-05-26 0 74.05 73.95 74.00 73.60 74.55 1,976,000 146,236,099 74.006 24.87 24.83 24.85 24.72 25.04 5,883,987 24.853 0.07%
2006-05-25 0 74.00 74.00 74.10 73.40 74.35 2,310,676 170,891,264 73.957 24.85 24.85 24.88 24.65 24.97 6,880,560 24.837 0.20%
2006-05-24 0 73.85 73.75 73.85 73.00 74.45 3,165,434 232,828,566 73.553 24.80 24.77 24.80 24.52 25.00 9,425,796 24.701 1.16%
2006-05-23 0 73.00 73.05 73.10 71.85 73.25 1,677,073 121,800,970 72.627 24.52 24.53 24.55 24.13 24.60 4,993,864 24.390 0.41%
2006-05-22 0 72.70 72.70 72.75 71.95 74.00 2,638,422 191,609,927 72.623 24.41 24.41 24.43 24.16 24.85 7,856,498 24.389 -1.89%
2006-05-19 0 74.10 74.05 74.10 73.80 74.80 1,065,945 78,914,009 74.032 24.88 24.87 24.88 24.78 25.12 3,174,092 24.862 0.14%
2006-05-18 0 74.00 73.95 74.00 73.40 74.65 3,206,000 236,760,636 73.849 24.85 24.83 24.85 24.65 25.07 9,546,590 24.801 -1.60%
2006-05-17 0 75.20 75.15 75.20 74.55 75.45 2,655,500 199,459,293 75.112 25.25 25.24 25.25 25.04 25.34 7,907,352 25.225 0.13%
2006-05-16 0 75.10 74.95 75.20 74.25 75.35 3,001,660 224,180,567 74.686 25.22 25.17 25.25 24.94 25.30 8,938,121 25.081 -1.51%
2006-05-15 0 76.25 76.00 76.10 74.90 76.55 3,684,617 278,247,163 75.516 25.61 25.52 25.56 25.15 25.71 10,971,780 25.360 -0.59%
2006-05-12 0 76.70 76.65 76.70 76.65 77.10 2,424,500 186,262,096 76.825 25.76 25.74 25.76 25.74 25.89 7,219,497 25.800 -1.29%
2006-05-11 0 77.70 77.70 77.80 76.95 78.10 2,313,070 178,927,362 77.355 26.09 26.09 26.13 25.84 26.23 6,887,689 25.978 -0.38%
2006-05-10 0 78.00 78.00 78.30 77.55 79.40 1,921,511 150,968,143 78.567 26.19 26.19 26.30 26.04 26.66 5,721,734 26.385 -1.76%
2006-05-09 0 79.40 79.35 79.40 78.70 79.80 1,892,555 149,999,835 79.258 26.66 26.65 26.66 26.43 26.80 5,635,510 26.617 -0.38%
2006-05-08 0 79.70 79.65 79.95 79.45 81.20 2,710,109 216,670,601 79.949 26.77 26.75 26.85 26.68 27.27 8,069,962 26.849 0.63%
2006-05-04 0 79.20 79.20 79.35 79.00 79.90 1,110,337 88,289,082 79.516 26.60 26.60 26.65 26.53 26.83 3,306,280 26.703 -0.88%
2006-05-03 0 79.90 79.95 80.00 79.65 80.05 1,450,420 115,885,519 79.898 26.83 26.85 26.87 26.75 26.88 4,318,954 26.832 0.77%
2006-05-02 0 80.75 80.75 80.80 79.30 80.85 2,698,291 216,589,399 80.269 26.63 26.63 26.64 26.15 26.66 8,182,719 26.469 1.83%
2006-04-28 0 79.30 79.60 79.65 77.55 79.60 1,453,176 114,384,690 78.714 26.15 26.25 26.26 25.57 26.25 4,406,838 25.956 0.95%
2006-04-27 0 78.55 78.60 79.00 78.05 79.45 1,985,294 156,573,258 78.867 25.90 25.92 26.05 25.74 26.20 6,020,516 26.007 0.13%
2006-04-26 0 78.45 78.25 78.45 77.85 79.20 1,577,492 124,017,597 78.617 25.87 25.80 25.87 25.67 26.12 4,783,833 25.924 -0.25%
2006-04-25 0 78.65 78.50 78.65 78.20 79.00 1,432,789 112,615,817 78.599 25.94 25.89 25.94 25.79 26.05 4,345,013 25.918 -0.38%
2006-04-24 0 78.95 78.85 78.95 78.10 79.70 2,051,700 161,890,910 78.906 26.03 26.00 26.03 25.75 26.28 6,221,896 26.020 -1.62%
2006-04-21 0 80.25 79.55 80.30 79.55 80.90 1,734,661 138,898,889 80.073 26.46 26.23 26.48 26.23 26.68 5,260,457 26.404 0.31%
2006-04-20 0 80.00 80.20 80.25 79.40 80.90 2,102,637 167,709,877 79.762 26.38 26.45 26.46 26.18 26.68 6,376,365 26.302 -1.11%
2006-04-19 0 80.90 80.95 81.00 80.30 81.20 1,705,132 137,727,162 80.772 26.68 26.69 26.71 26.48 26.78 5,170,909 26.635 -0.31%
2006-04-18 0 81.15 81.05 81.30 80.50 81.40 1,716,557 139,240,899 81.116 26.76 26.73 26.81 26.55 26.84 5,205,556 26.749 0.81%
2006-04-13 0 80.50 80.45 80.50 79.95 81.00 1,758,792 141,869,998 80.663 26.55 26.53 26.55 26.36 26.71 5,333,636 26.599 0.12%
2006-04-12 0 80.40 79.80 80.35 79.00 80.65 3,236,978 259,327,057 80.114 26.51 26.31 26.50 26.05 26.59 9,816,318 26.418 1.32%
2006-04-11 0 79.35 79.35 79.40 78.75 79.35 1,623,298 128,384,091 79.088 26.17 26.17 26.18 25.97 26.17 4,922,743 26.080 0.32%
2006-04-10 0 79.10 79.05 79.10 78.90 79.45 1,426,301 112,728,147 79.035 26.08 26.07 26.08 26.02 26.20 4,325,338 26.062 -0.32%
2006-04-07 0 79.35 79.45 79.50 78.40 79.50 3,020,453 237,820,826 78.737 26.17 26.20 26.22 25.85 26.22 9,159,694 25.964 -0.06%
2006-04-06 0 79.40 79.00 79.35 77.65 80.40 5,549,001 436,860,037 78.728 26.18 26.05 26.17 25.61 26.51 16,827,658 25.961 2.58%
2006-04-04 0 77.40 77.35 77.45 77.00 77.75 3,035,130 234,461,394 77.249 25.52 25.51 25.54 25.39 25.64 9,204,202 25.473 0.06%
2006-04-03 0 77.35 77.10 77.40 76.10 77.50 2,759,967 212,257,230 76.906 25.51 25.42 25.52 25.09 25.56 8,369,755 25.360 1.84%
2006-03-31 0 75.95 75.50 75.90 75.30 76.00 2,112,900 159,532,287 75.504 25.04 24.90 25.03 24.83 25.06 6,407,488 24.898 0.46%
2006-03-30 0 75.60 75.60 75.70 75.50 75.95 2,243,699 169,637,672 75.606 24.93 24.93 24.96 24.90 25.04 6,804,143 24.932 0.13%
2006-03-29 0 75.50 75.50 75.55 75.40 75.95 2,276,645 172,150,780 75.616 24.90 24.90 24.91 24.86 25.04 6,904,054 24.935 -0.72%
2006-03-28 0 76.05 76.00 76.05 75.60 76.30 2,089,122 158,819,757 76.022 25.08 25.06 25.08 24.93 25.16 6,335,380 25.069 0.07%
2006-03-27 0 76.00 76.05 76.30 75.50 76.65 1,867,414 142,031,415 76.058 25.06 25.08 25.16 24.90 25.28 5,663,038 25.080 0.46%
2006-03-24 0 75.65 75.65 75.70 75.45 75.70 1,711,500 129,343,775 75.573 24.95 24.95 24.96 24.88 24.96 5,190,220 24.921 0.20%
2006-03-23 0 75.50 75.45 75.55 75.10 75.85 2,040,776 154,022,616 75.473 24.90 24.88 24.91 24.76 25.01 6,188,768 24.887 0.27%
2006-03-22 0 75.30 75.15 75.45 75.00 75.50 3,170,526 238,572,199 75.247 24.83 24.78 24.88 24.73 24.90 9,614,798 24.813 -0.53%
2006-03-21 0 75.70 75.70 75.80 75.15 75.80 1,393,739 105,448,337 75.659 24.96 24.96 25.00 24.78 25.00 4,226,592 24.949 -0.20%
2006-03-20 0 75.85 75.75 75.90 75.50 76.05 2,042,137 154,754,755 75.781 25.01 24.98 25.03 24.90 25.08 6,192,895 24.989 0.26%
2006-03-17 0 75.65 75.60 75.70 75.50 75.85 1,207,120 91,273,364 75.613 24.95 24.93 24.96 24.90 25.01 3,660,659 24.934 0.13%
2006-03-16 0 75.55 75.50 75.55 75.25 75.65 2,232,932 168,409,522 75.421 24.91 24.90 24.91 24.81 24.95 6,771,492 24.870 0.27%
2006-03-15 0 75.35 75.40 75.45 74.80 75.50 2,602,962 195,570,378 75.134 24.85 24.86 24.88 24.67 24.90 7,893,629 24.776 0.47%
2006-03-14 0 75.00 74.85 75.00 74.40 76.00 2,355,679 175,986,808 74.707 24.73 24.68 24.73 24.53 25.06 7,143,729 24.635 -1.45%
2006-03-13 0 76.10 76.05 76.10 75.95 76.30 2,121,910 161,405,923 76.066 25.09 25.08 25.09 25.04 25.16 6,434,811 25.083 0.13%
2006-03-10 0 76.00 75.90 76.00 75.15 77.00 7,454,435 567,574,556 76.139 25.06 25.03 25.06 24.78 25.39 22,605,993 25.107 0.93%
2006-03-09 0 75.30 75.30 75.35 75.00 75.40 2,827,668 212,564,588 75.173 24.83 24.83 24.85 24.73 24.86 8,575,062 24.789 0.20%
2006-03-08 0 75.15 75.20 75.25 74.95 75.40 8,112,858 609,800,844 75.165 24.78 24.80 24.81 24.72 24.86 24,602,698 24.786 -0.86%
2006-03-07 0 75.80 75.35 75.60 74.95 75.90 6,830,100 514,105,114 75.271 25.00 24.85 24.93 24.72 25.03 20,712,662 24.821 -0.07%
2006-03-06 0 75.85 75.85 75.90 75.30 76.00 4,096,022 309,973,214 75.677 25.01 25.01 25.03 24.83 25.06 12,421,417 24.955 0.46%
2006-03-03 0 75.50 75.50 75.55 74.85 75.70 4,107,940 310,035,947 75.472 24.90 24.90 24.91 24.68 24.96 12,457,559 24.887 0.60%
2006-03-02 0 75.05 75.05 75.10 74.90 75.20 5,546,735 416,302,299 75.054 24.75 24.75 24.76 24.70 24.80 16,820,786 24.749 0.20%
2006-03-01 0 74.90 74.70 74.90 73.30 75.05 3,362,059 250,112,597 74.393 24.70 24.63 24.70 24.17 24.75 10,195,633 24.531 0.60%
2006-02-28 0 74.45 74.45 74.55 73.15 75.25 3,857,676 287,275,707 74.469 24.55 24.55 24.58 24.12 24.81 11,698,619 24.556 -0.73%
2006-02-27 0 75.00 75.05 75.10 73.80 75.15 5,625,105 419,448,718 74.567 24.73 24.75 24.76 24.34 24.78 17,058,447 24.589 1.76%
2006-02-24 0 73.70 73.70 73.75 72.85 73.75 3,858,629 283,091,110 73.366 24.30 24.30 24.32 24.02 24.32 11,701,510 24.193 1.31%
2006-02-23 0 72.75 72.75 72.95 71.50 73.00 3,833,189 276,993,908 72.262 23.99 23.99 24.06 23.58 24.07 11,624,361 23.829 1.82%
2006-02-22 0 71.45 71.45 71.70 71.20 71.95 1,960,081 140,211,631 71.534 23.56 23.56 23.64 23.48 23.73 5,944,056 23.589 -0.69%
2006-02-21 0 71.95 71.90 72.00 71.75 72.35 1,990,500 143,414,937 72.050 23.73 23.71 23.74 23.66 23.86 6,036,303 23.759 -0.35%
2006-02-20 0 72.20 72.20 72.30 71.70 72.30 1,761,817 126,902,360 72.029 23.81 23.81 23.84 23.64 23.84 5,342,809 23.752 0.42%
2006-02-17 0 71.90 71.90 71.95 71.75 72.45 1,587,109 114,305,587 72.021 23.71 23.71 23.73 23.66 23.89 4,812,997 23.749 -0.55%
2006-02-16 0 72.30 72.40 72.45 71.60 72.50 3,222,497 232,188,616 72.052 23.84 23.87 23.89 23.61 23.91 9,772,403 23.760 0.42%
2006-02-15 0 72.00 72.00 72.05 71.40 72.30 1,902,537 136,757,029 71.881 23.74 23.74 23.76 23.54 23.84 5,769,550 23.703 0.21%
2006-02-14 0 71.85 71.70 71.80 71.70 72.05 1,472,035 105,584,057 71.727 23.69 23.64 23.68 23.64 23.76 4,464,029 23.652 0.21%
2006-02-13 0 71.70 71.65 71.80 71.15 71.95 2,860,142 204,632,999 71.546 23.64 23.63 23.68 23.46 23.73 8,673,542 23.593 -0.07%
2006-02-10 0 71.75 71.70 71.75 71.40 71.95 1,299,500 93,130,209 71.666 23.66 23.64 23.66 23.54 23.73 3,940,807 23.632 0.00%
2006-02-09 0 71.75 71.70 71.80 70.95 72.05 2,129,219 152,716,468 71.724 23.66 23.64 23.68 23.40 23.76 6,456,976 23.651 1.06%
2006-02-08 0 71.00 70.95 71.05 70.50 71.25 2,244,137 159,120,681 70.905 23.41 23.40 23.43 23.25 23.50 6,805,472 23.381 -0.70%
2006-02-07 0 71.50 71.25 71.50 70.40 71.55 2,630,750 186,832,927 71.019 23.58 23.50 23.58 23.21 23.59 7,977,897 23.419 0.28%
2006-02-06 0 71.30 71.25 71.30 70.85 71.45 2,262,755 161,302,120 71.286 23.51 23.50 23.51 23.36 23.56 6,861,932 23.507 -0.14%
2006-02-03 0 71.40 71.40 71.45 70.70 71.65 1,880,788 134,237,451 71.373 23.54 23.54 23.56 23.31 23.63 5,703,595 23.536 -0.70%
2006-02-02 0 71.90 71.85 72.00 71.80 72.50 2,162,899 155,778,671 72.023 23.71 23.69 23.74 23.68 23.91 6,559,113 23.750 -0.14%
2006-02-01 0 72.00 71.95 72.00 71.60 72.70 2,897,993 208,927,868 72.094 23.74 23.73 23.74 23.61 23.97 8,788,327 23.773 -0.35%
2006-01-27 0 72.25 72.20 72.25 72.05 73.00 3,093,883 223,710,787 72.307 23.82 23.81 23.82 23.76 24.07 9,382,374 23.844 0.28%
2006-01-26 0 72.05 71.90 72.10 71.50 72.35 1,125,467 80,908,079 71.888 23.76 23.71 23.78 23.58 23.86 3,413,042 23.706 0.07%
2006-01-25 0 72.00 71.85 71.95 71.70 72.95 2,201,500 158,545,422 72.017 23.74 23.69 23.73 23.64 24.06 6,676,173 23.748 -0.62%
2006-01-24 0 72.45 72.40 72.50 71.10 73.30 1,960,028 141,971,120 72.433 23.89 23.87 23.91 23.45 24.17 5,943,895 23.885 1.47%
2006-01-23 0 71.40 71.45 71.55 70.65 71.95 3,557,185 253,683,476 71.316 23.54 23.56 23.59 23.30 23.73 10,787,364 23.517 -0.97%
2006-01-20 0 72.10 72.10 72.20 72.00 73.75 2,111,863 153,211,617 72.548 23.78 23.78 23.81 23.74 24.32 6,404,343 23.923 -1.10%
2006-01-19 0 72.90 72.70 72.95 72.55 73.60 1,706,983 124,543,676 72.961 24.04 23.97 24.06 23.92 24.27 5,176,522 24.059 0.28%
2006-01-18 0 72.70 72.70 72.75 71.90 72.70 2,535,709 183,708,710 72.449 23.97 23.97 23.99 23.71 23.97 7,689,680 23.890 -0.34%
2006-01-17 0 72.95 72.90 72.95 72.70 74.25 3,926,668 288,978,382 73.594 24.06 24.04 24.06 23.97 24.48 11,907,842 24.268 -1.42%
2006-01-16 0 74.00 73.90 74.00 73.30 74.15 1,292,933 95,398,220 73.784 24.40 24.37 24.40 24.17 24.45 3,920,892 24.331 0.07%
2006-01-13 0 73.95 73.90 73.95 73.35 74.00 2,127,078 156,782,335 73.708 24.39 24.37 24.39 24.19 24.40 6,450,484 24.306 0.61%
2006-01-12 0 73.50 73.40 73.60 73.00 73.75 3,235,872 237,569,090 73.417 24.24 24.20 24.27 24.07 24.32 9,812,964 24.210 0.82%
2006-01-11 0 72.90 72.85 72.95 72.60 73.25 1,993,923 145,497,312 72.970 24.04 24.02 24.06 23.94 24.15 6,046,684 24.062 0.34%
2006-01-10 0 72.65 72.50 72.70 72.50 73.10 2,351,088 170,994,852 72.730 23.96 23.91 23.97 23.91 24.11 7,129,807 23.983 -0.14%
2006-01-09 0 72.75 72.65 72.75 72.00 73.00 2,742,875 199,329,112 72.672 23.99 23.96 23.99 23.74 24.07 8,317,923 23.964 1.39%
2006-01-06 0 71.75 71.70 71.75 71.65 72.20 1,613,300 115,877,761 71.827 23.66 23.64 23.66 23.63 23.81 4,892,423 23.685 0.56%
2006-01-05 0 71.35 71.35 71.60 71.20 72.10 6,317,956 452,665,258 71.647 23.53 23.53 23.61 23.48 23.78 19,159,557 23.626 0.99%
2006-01-04 0 70.65 70.65 70.70 69.80 71.05 4,774,328 336,124,049 70.402 23.30 23.30 23.31 23.02 23.43 14,478,418 23.216 1.29%
2006-01-03 0 69.75 69.70 69.75 69.65 69.85 892,504 62,222,491 69.717 23.00 22.98 23.00 22.97 23.03 2,706,569 22.989 0.22%
2005-12-30 0 69.60 69.50 69.55 69.20 69.70 2,315,150 160,910,983 69.503 22.95 22.92 22.93 22.82 22.98 7,020,823 22.919 0.14%
2005-12-29 0 69.50 69.50 69.60 69.20 70.00 1,396,987 97,516,708 69.805 22.92 22.92 22.95 22.82 23.08 4,236,442 23.019 -0.57%
2005-12-28 0 69.90 69.90 69.95 69.15 70.15 972,474 67,997,314 69.922 23.05 23.05 23.07 22.80 23.13 2,949,082 23.057 -0.36%
2005-12-23 0 70.15 70.10 70.15 69.95 70.25 768,743 53,902,483 70.118 23.13 23.12 23.13 23.07 23.17 2,331,256 23.122 0.29%
2005-12-22 0 69.95 69.90 69.95 69.85 70.25 1,318,126 92,291,841 70.017 23.07 23.05 23.07 23.03 23.17 3,997,291 23.089 0.07%
2005-12-21 0 69.90 69.90 69.95 69.80 70.25 1,679,698 117,519,713 69.965 23.05 23.05 23.07 23.02 23.17 5,093,779 23.071 -0.07%
2005-12-20 0 69.95 69.80 69.90 69.50 70.25 1,636,615 114,430,009 69.919 23.07 23.02 23.05 22.92 23.17 4,963,127 23.056 0.36%
2005-12-19 0 69.70 69.45 69.70 68.65 69.75 1,541,815 107,003,411 69.401 22.98 22.90 22.98 22.64 23.00 4,675,641 22.885 1.01%
2005-12-16 0 69.00 69.00 69.10 68.50 69.30 1,143,777 78,860,132 68.947 22.75 22.75 22.79 22.59 22.85 3,468,568 22.736 0.07%
2005-12-15 0 68.95 68.95 69.00 68.55 69.50 1,641,235 113,300,873 69.034 22.74 22.74 22.75 22.60 22.92 4,977,137 22.764 0.51%
2005-12-14 0 68.60 68.30 68.60 67.85 68.90 2,626,871 179,125,098 68.190 22.62 22.52 22.62 22.37 22.72 7,966,134 22.486 0.00%
2005-12-13 0 68.60 68.45 68.80 67.90 68.80 1,953,707 133,390,918 68.276 22.62 22.57 22.69 22.39 22.69 5,924,726 22.514 -0.29%
2005-12-12 0 68.80 68.80 68.90 68.25 69.50 2,006,520 137,763,762 68.658 22.69 22.69 22.72 22.51 22.92 6,084,885 22.640 -0.29%
2005-12-09 0 69.00 68.80 69.00 68.65 69.00 1,489,201 102,418,786 68.774 22.75 22.69 22.75 22.64 22.75 4,516,086 22.679 0.29%
2005-12-08 0 68.80 68.70 68.75 68.75 70.40 1,997,217 138,659,069 69.426 22.69 22.65 22.67 22.67 23.21 6,056,673 22.894 -1.57%
2005-12-07 0 69.90 69.90 70.00 69.00 70.00 2,546,790 176,658,857 69.365 23.05 23.05 23.08 22.75 23.08 7,723,284 22.874 0.14%
2005-12-06 0 69.80 69.85 69.90 69.60 70.30 2,617,599 183,033,180 69.924 23.02 23.03 23.05 22.95 23.18 7,938,016 23.058 -0.85%
2005-12-05 0 70.40 70.40 70.50 70.20 70.60 2,045,352 144,160,999 70.482 23.21 23.21 23.25 23.15 23.28 6,202,645 23.242 -0.28%
2005-12-02 0 70.60 70.60 70.75 70.50 71.15 3,023,828 213,926,116 70.747 23.28 23.28 23.33 23.25 23.46 9,169,929 23.329 1.00%
2005-12-01 0 69.90 69.90 70.00 69.00 70.30 3,769,327 263,231,369 69.835 23.05 23.05 23.08 22.75 23.18 11,430,696 23.028 -0.71%
2005-11-30 0 70.40 70.35 70.40 70.35 71.10 2,174,429 153,436,635 70.564 23.21 23.20 23.21 23.20 23.45 6,594,078 23.269 -0.28%
2005-11-29 0 70.60 70.60 70.65 70.45 71.85 2,395,456 169,699,395 70.842 23.28 23.28 23.30 23.23 23.69 7,264,355 23.361 -1.05%
2005-11-28 0 71.35 71.35 71.40 70.60 71.50 3,407,130 242,679,711 71.227 23.53 23.53 23.54 23.28 23.58 10,332,313 23.487 1.21%
2005-11-25 0 70.50 70.50 70.55 70.00 70.60 1,848,512 129,947,554 70.298 23.25 23.25 23.26 23.08 23.28 5,605,717 23.181 0.07%
2005-11-24 0 70.45 70.40 70.45 70.25 70.55 4,044,578 283,706,689 70.145 23.23 23.21 23.23 23.17 23.26 12,265,410 23.131 0.00%
2005-11-23 0 70.45 70.45 70.55 69.25 71.00 3,668,999 257,672,375 70.230 23.23 23.23 23.26 22.84 23.41 11,126,446 23.159 2.55%
2005-11-22 0 68.70 68.70 68.75 68.55 69.30 1,979,263 136,224,870 68.826 22.65 22.65 22.67 22.60 22.85 6,002,226 22.696 -0.43%
2005-11-21 0 69.00 68.85 69.00 68.85 69.70 1,448,470 100,414,353 69.324 22.75 22.70 22.75 22.70 22.98 4,392,567 22.860 -0.43%
2005-11-18 0 69.30 69.20 69.30 69.20 70.00 2,131,400 148,268,280 69.564 22.85 22.82 22.85 22.82 23.08 6,463,590 22.939 -0.22%
2005-11-17 0 69.45 69.45 69.50 67.60 69.65 4,260,345 291,820,410 68.497 22.90 22.90 22.92 22.29 22.97 12,919,736 22.587 1.46%
2005-11-16 0 68.45 68.45 68.50 67.90 68.80 2,448,026 167,344,691 68.359 22.57 22.57 22.59 22.39 22.69 7,423,777 22.542 -0.58%
2005-11-15 0 68.85 68.80 68.85 68.35 69.05 1,278,403 87,980,813 68.821 22.70 22.69 22.70 22.54 22.77 3,876,829 22.694 -0.22%
2005-11-14 0 69.00 69.00 69.05 68.50 70.00 883,029 61,076,582 69.167 22.75 22.75 22.77 22.59 23.08 2,677,835 22.808 -0.58%
2005-11-11 0 69.40 69.40 69.45 68.70 69.80 1,488,681 103,452,966 69.493 22.88 22.88 22.90 22.65 23.02 4,514,509 22.916 1.17%
2005-11-10 0 68.60 68.60 68.65 68.50 69.40 1,043,142 71,819,726 68.849 22.62 22.62 22.64 22.59 22.88 3,163,387 22.703 -0.44%
2005-11-09 0 68.90 68.80 68.90 68.50 69.25 2,733,176 188,062,915 68.807 22.72 22.69 22.72 22.59 22.84 8,288,510 22.690 0.15%
2005-11-08 0 68.80 68.70 68.80 68.00 69.35 2,556,531 175,392,458 68.606 22.69 22.65 22.69 22.42 22.87 7,752,824 22.623 -0.72%
2005-11-07 0 69.30 69.50 69.60 68.95 69.55 2,345,000 162,170,750 69.156 22.85 22.92 22.95 22.74 22.93 7,111,344 22.805 -1.07%
2005-11-04 0 70.05 70.00 70.10 69.90 70.70 1,825,168 127,988,227 70.124 23.10 23.08 23.12 23.05 23.31 5,534,925 23.124 -0.78%
2005-11-03 0 70.60 70.30 70.75 70.00 70.75 1,584,187 111,269,502 70.238 23.28 23.18 23.33 23.08 23.33 4,804,136 23.161 0.86%
2005-11-02 0 70.00 70.00 70.05 69.70 70.50 1,158,855 81,137,475 70.015 23.08 23.08 23.10 22.98 23.25 3,514,293 23.088 -0.36%
2005-11-01 0 70.25 70.25 70.30 69.75 70.30 1,428,500 100,042,813 70.033 23.17 23.17 23.18 23.00 23.18 4,332,007 23.094 1.08%
2005-10-31 0 69.50 69.45 69.60 68.55 69.65 1,384,344 95,658,706 69.100 22.92 22.90 22.95 22.60 22.97 4,198,101 22.786 1.09%
2005-10-28 0 68.75 68.80 68.90 68.15 69.00 4,190,560 287,331,285 68.566 22.67 22.69 22.72 22.47 22.75 12,708,109 22.610 -0.87%
2005-10-27 0 69.35 69.35 69.55 68.95 69.90 2,949,117 204,633,646 69.388 22.87 22.87 22.93 22.74 23.05 8,943,363 22.881 -1.07%
2005-10-26 0 70.10 70.00 70.10 69.80 70.25 1,611,803 112,898,596 70.045 23.12 23.08 23.12 23.02 23.17 4,887,883 23.098 0.14%
2005-10-25 0 70.00 70.00 70.05 69.90 70.30 1,734,650 121,414,429 69.994 23.08 23.08 23.10 23.05 23.18 5,260,424 23.081 0.43%
2005-10-24 0 69.70 69.70 69.80 69.20 69.95 2,199,000 153,134,677 69.638 22.98 22.98 23.02 22.82 23.07 6,668,591 22.964 -0.50%
2005-10-21 0 70.05 70.10 70.30 69.10 70.25 1,462,166 102,210,447 69.903 23.10 23.12 23.18 22.79 23.17 4,434,101 23.051 -0.43%
2005-10-20 0 70.35 70.30 70.40 70.00 70.70 1,459,100 102,666,334 70.363 23.20 23.18 23.21 23.08 23.31 4,424,803 23.202 0.57%
2005-10-19 0 69.95 69.90 70.00 69.90 70.20 2,394,020 167,649,138 70.028 23.07 23.05 23.08 23.05 23.15 7,260,000 23.092 -1.06%
2005-10-18 0 70.70 70.70 70.75 69.70 70.90 1,787,528 125,694,861 70.318 23.31 23.31 23.33 22.98 23.38 5,420,779 23.188 1.14%
2005-10-17 0 69.90 69.85 69.90 69.50 70.30 2,143,900 149,664,748 69.810 23.05 23.03 23.05 22.92 23.18 6,501,497 23.020 0.14%
2005-10-14 0 69.80 69.60 69.90 69.05 70.20 3,409,358 236,904,175 69.486 23.02 22.95 23.05 22.77 23.15 10,339,070 22.913 -0.57%
2005-10-13 0 70.20 70.20 70.50 69.35 70.45 2,211,792 154,970,296 70.065 23.15 23.15 23.25 22.87 23.23 6,707,384 23.104 0.29%
2005-10-12 0 70.00 70.00 70.10 68.75 71.15 5,200,703 363,432,641 69.881 23.08 23.08 23.12 22.67 23.46 15,771,424 23.044 -1.55%
2005-10-10 0 71.10 71.00 71.10 70.85 71.40 2,174,000 154,441,247 71.040 23.45 23.41 23.45 23.36 23.54 6,592,777 23.426 0.00%
2005-10-07 0 71.10 71.10 71.15 70.75 71.55 2,062,560 146,524,977 71.040 23.45 23.45 23.46 23.33 23.59 6,254,829 23.426 0.49%
2005-10-06 0 70.75 70.65 70.70 70.30 71.35 3,712,574 263,143,737 70.879 23.33 23.30 23.31 23.18 23.53 11,258,590 23.373 -1.05%
2005-10-05 0 71.50 71.35 71.50 71.05 72.15 3,091,622 220,929,941 71.461 23.58 23.53 23.58 23.43 23.79 9,375,518 23.565 -0.90%
2005-10-04 0 72.15 72.10 72.20 71.45 72.35 4,089,500 293,776,469 71.837 23.79 23.78 23.81 23.56 23.86 12,401,639 23.689 0.98%
2005-10-03 0 71.45 71.40 71.45 71.00 71.60 3,506,114 250,282,498 71.385 23.56 23.54 23.56 23.41 23.61 10,632,488 23.539 0.00%
2005-09-30 0 71.45 71.35 71.45 70.85 71.50 6,405,700 455,318,507 71.080 23.56 23.53 23.56 23.36 23.58 19,425,646 23.439 0.28%
2005-09-29 0 71.25 71.25 71.30 70.60 71.40 4,109,935 292,153,640 71.085 23.50 23.50 23.51 23.28 23.54 12,463,609 23.441 0.56%
2005-09-28 0 70.85 70.95 71.00 70.05 71.05 2,690,500 190,271,524 70.720 23.36 23.40 23.41 23.10 23.43 8,159,093 23.320 -0.14%
2005-09-27 0 70.95 70.80 70.85 70.80 71.70 2,510,153 178,749,985 71.211 23.40 23.35 23.36 23.35 23.64 7,612,180 23.482 -0.56%
2005-09-26 0 71.35 71.35 71.40 70.15 72.20 6,013,439 428,865,977 71.318 23.53 23.53 23.54 23.13 23.81 18,236,092 23.517 1.71%
2005-09-23 0 70.15 70.15 70.20 69.70 70.50 7,343,753 514,210,264 70.020 23.13 23.13 23.15 22.98 23.25 22,270,344 23.089 -1.20%
2005-09-22 0 71.00 70.90 71.00 70.45 72.00 9,103,880 646,982,220 71.067 23.41 23.38 23.41 23.23 23.74 27,608,028 23.435 -1.80%
2005-09-21 0 72.30 72.20 72.30 72.05 73.00 4,549,738 329,549,452 72.433 23.84 23.81 23.84 23.76 24.07 13,797,336 23.885 -1.43%
2005-09-20 0 73.35 73.30 73.35 71.60 73.55 3,524,536 257,221,949 72.980 24.19 24.17 24.19 23.61 24.25 10,688,354 24.066 -0.27%
2005-09-16 0 73.55 73.60 73.65 73.05 73.90 2,718,748 200,332,247 73.685 24.25 24.27 24.29 24.09 24.37 8,244,756 24.298 -0.68%
2005-09-15 0 74.05 74.00 74.10 73.85 74.20 1,535,511 113,581,423 73.970 24.42 24.40 24.43 24.35 24.47 4,656,523 24.392 -0.20%
2005-09-14 0 74.20 74.15 74.25 73.80 74.35 2,054,434 152,521,270 74.240 24.47 24.45 24.48 24.34 24.52 6,230,187 24.481 -0.20%
2005-09-13 0 74.95 74.80 74.90 74.40 75.20 1,140,712 85,514,472 74.966 24.52 24.47 24.50 24.34 24.60 3,487,189 24.522 0.47%
2005-09-12 0 74.60 74.55 74.70 74.60 75.30 715,285 53,585,715 74.915 24.40 24.39 24.44 24.40 24.63 2,186,647 24.506 -0.86%
2005-09-09 0 75.25 75.25 75.30 74.50 75.30 689,643 51,644,507 74.886 24.62 24.62 24.63 24.37 24.63 2,108,259 24.496 0.27%
2005-09-08 0 75.05 75.00 75.05 74.90 76.00 1,235,014 92,841,022 75.174 24.55 24.53 24.55 24.50 24.86 3,775,473 24.591 -0.86%
2005-09-07 0 75.70 75.55 75.65 75.50 76.20 1,839,200 139,523,565 75.861 24.76 24.71 24.75 24.70 24.93 5,622,487 24.815 0.46%
2005-09-06 0 75.35 75.30 75.35 75.10 76.10 1,529,083 115,583,539 75.590 24.65 24.63 24.65 24.57 24.89 4,674,451 24.727 -0.13%
2005-09-05 0 75.45 75.35 75.60 75.00 75.65 972,530 73,299,300 75.370 24.68 24.65 24.73 24.53 24.75 2,973,052 24.655 0.47%
2005-09-02 0 75.10 74.95 75.30 74.80 75.55 3,280,000 245,685,099 74.904 24.57 24.52 24.63 24.47 24.71 10,027,054 24.502 0.60%
2005-09-01 0 74.65 74.60 74.70 74.05 74.75 3,517,200 261,055,138 74.222 24.42 24.40 24.44 24.22 24.45 10,752,182 24.279 1.08%
2005-08-31 0 73.85 73.75 73.80 73.45 74.20 2,254,966 166,453,711 73.817 24.16 24.12 24.14 24.03 24.27 6,893,496 24.146 -1.14%
2005-08-30 0 74.70 74.80 74.85 73.35 74.85 2,430,730 179,422,578 73.814 24.44 24.47 24.48 23.99 24.48 7,430,812 24.146 1.08%
2005-08-29 0 73.90 73.40 73.75 73.20 74.00 1,914,618 140,673,769 73.474 24.17 24.01 24.12 23.94 24.21 5,853,042 24.034 -0.34%
2005-08-26 0 74.15 74.10 74.20 73.45 74.20 2,142,500 158,062,370 73.775 24.26 24.24 24.27 24.03 24.27 6,549,684 24.133 0.20%
2005-08-25 0 74.00 74.00 74.05 73.90 74.20 1,782,957 132,030,547 74.051 24.21 24.21 24.22 24.17 24.27 5,450,551 24.223 -0.34%
2005-08-24 0 74.25 74.15 74.35 73.90 74.55 2,562,317 190,248,441 74.249 24.29 24.26 24.32 24.17 24.39 7,833,077 24.288 -0.74%
2005-08-23 0 74.80 74.50 74.80 74.10 75.40 3,019,820 225,473,707 74.665 24.47 24.37 24.47 24.24 24.66 9,231,677 24.424 -0.73%
2005-08-22 0 75.35 75.30 75.35 74.05 75.60 1,943,453 144,823,721 74.519 24.65 24.63 24.65 24.22 24.73 5,941,192 24.376 1.89%
2005-08-19 0 73.95 74.05 74.10 73.70 74.50 3,327,039 246,923,731 74.217 24.19 24.22 24.24 24.11 24.37 10,170,854 24.278 -0.80%
2005-08-18 0 74.55 74.60 74.65 74.45 75.60 2,881,134 216,140,657 75.019 24.39 24.40 24.42 24.35 24.73 8,807,710 24.540 -0.40%
2005-08-17 0 74.85 74.80 74.90 73.85 74.95 2,928,760 217,402,288 74.230 24.48 24.47 24.50 24.16 24.52 8,953,304 24.282 0.13%
2005-08-16 0 74.75 74.75 74.80 74.20 75.05 1,462,552 108,906,739 74.463 24.45 24.45 24.47 24.27 24.55 4,471,064 24.358 0.34%
2005-08-15 0 74.50 74.50 74.85 74.00 75.35 5,277,303 394,772,128 74.806 24.37 24.37 24.48 24.21 24.65 16,132,867 24.470 -1.00%
2005-08-12 0 75.25 75.25 75.35 74.65 76.60 5,723,935 430,945,540 75.288 24.62 24.62 24.65 24.42 25.06 17,498,234 24.628 -1.76%
2005-08-11 0 76.60 76.45 76.50 75.65 78.30 2,410,227 185,158,868 76.822 25.06 25.01 25.02 24.75 25.61 7,368,133 25.130 0.79%
2005-08-10 0 76.00 76.00 76.10 75.05 76.50 3,405,057 257,651,783 75.667 24.86 24.86 24.89 24.55 25.02 10,409,357 24.752 0.73%
2005-08-09 0 75.45 75.45 75.50 75.25 77.05 2,231,459 169,292,500 75.866 24.68 24.68 24.70 24.62 25.20 6,821,634 24.817 -1.89%
2005-08-08 0 76.90 76.75 76.90 76.55 77.50 1,201,675 92,441,691 76.927 25.16 25.11 25.16 25.04 25.35 3,673,555 25.164 0.00%
2005-08-05 0 76.90 76.75 76.80 76.60 77.85 1,473,000 113,249,396 76.884 25.16 25.11 25.12 25.06 25.47 4,503,003 25.150 -1.47%
2005-08-04 0 78.05 78.05 78.10 77.50 78.70 1,111,750 86,666,112 77.955 25.53 25.53 25.55 25.35 25.74 3,398,652 25.500 -1.14%
2005-08-03 0 78.95 78.75 78.95 76.30 79.25 3,587,009 279,102,859 77.809 25.83 25.76 25.83 24.96 25.92 10,965,590 25.453 3.20%
2005-08-02 0 76.50 76.40 76.50 75.80 76.95 1,684,436 128,386,385 76.219 25.02 24.99 25.02 24.80 25.17 5,149,369 24.932 2.27%
2005-08-01 0 74.80 74.75 74.80 74.20 74.80 738,520 55,072,649 74.572 24.47 24.45 24.47 24.27 24.47 2,257,677 24.394 0.67%
2005-07-29 0 74.30 74.25 74.30 74.25 74.90 1,633,141 121,980,241 74.691 24.30 24.29 24.30 24.29 24.50 4,992,559 24.432 -0.80%
2005-07-28 0 74.90 74.85 74.90 74.75 75.75 1,121,200 84,201,476 75.099 24.50 24.48 24.50 24.45 24.78 3,427,541 24.566 -0.13%
2005-07-27 0 75.00 74.95 75.00 74.10 75.40 2,450,801 183,066,721 74.697 24.53 24.52 24.53 24.24 24.66 7,492,169 24.434 0.87%
2005-07-26 0 74.35 74.30 74.40 73.85 75.20 6,072,920 453,449,287 74.667 24.32 24.30 24.34 24.16 24.60 18,565,091 24.425 -1.59%
2005-07-25 0 75.55 75.35 75.40 75.40 77.10 2,046,048 156,355,846 76.418 24.71 24.65 24.66 24.66 25.22 6,254,828 24.998 -2.01%
2005-07-22 0 77.10 77.05 77.10 75.50 77.25 2,834,262 215,743,333 76.120 25.22 25.20 25.22 24.70 25.27 8,664,421 24.900 2.73%
2005-07-21 0 75.05 75.00 75.05 74.90 76.60 3,653,391 274,523,912 75.142 24.55 24.53 24.55 24.50 25.06 11,168,522 24.580 -0.73%
2005-07-20 0 75.60 75.55 75.70 75.00 76.00 2,277,178 171,825,287 75.455 24.73 24.71 24.76 24.53 24.86 6,961,399 24.683 0.47%
2005-07-19 0 75.25 75.15 75.20 75.10 76.00 1,714,564 129,518,339 75.540 24.62 24.58 24.60 24.57 24.86 5,241,472 24.710 -1.18%
2005-07-18 0 76.15 76.10 76.15 74.65 76.30 3,165,670 240,111,367 75.849 24.91 24.89 24.91 24.42 24.96 9,677,544 24.811 2.08%
2005-07-15 0 74.60 74.55 74.70 73.90 74.85 5,619,873 417,724,149 74.330 24.40 24.39 24.44 24.17 24.48 17,180,114 24.314 -0.13%
2005-07-14 0 74.70 74.65 74.75 72.30 76.00 5,902,093 440,375,105 74.613 24.44 24.42 24.45 23.65 24.86 18,042,868 24.407 3.46%
2005-07-13 0 72.20 72.10 72.15 70.00 72.65 4,155,652 298,392,898 71.804 23.62 23.58 23.60 22.90 23.76 12,703,948 23.488 2.19%
2005-07-12 0 70.65 70.25 71.00 70.25 71.15 2,619,252 185,369,758 70.772 23.11 22.98 23.23 22.98 23.27 8,007,129 23.151 0.86%
2005-07-11 0 70.05 70.05 70.10 69.45 70.10 2,908,184 203,166,406 69.860 22.91 22.91 22.93 22.72 22.93 8,890,402 22.852 1.23%
2005-07-08 0 69.20 69.15 69.20 68.65 69.55 1,665,850 115,388,854 69.267 22.64 22.62 22.64 22.46 22.75 5,092,551 22.658 0.07%
2005-07-07 0 69.15 69.10 69.15 68.45 69.75 4,104,057 283,987,111 69.197 22.62 22.60 22.62 22.39 22.82 12,546,220 22.635 0.88%
2005-07-06 0 68.55 68.55 68.90 68.30 69.00 1,745,982 119,558,254 68.476 22.42 22.42 22.54 22.34 22.57 5,337,517 22.400 0.15%
2005-07-05 0 68.45 68.40 68.45 68.25 68.45 3,380,421 229,483,829 67.886 22.39 22.37 22.39 22.33 22.39 10,334,044 22.207 -0.29%
2005-07-04 0 68.65 68.60 68.70 68.35 68.70 2,161,067 148,035,941 68.501 22.46 22.44 22.47 22.36 22.47 6,606,444 22.408 -0.15%
2005-06-30 0 68.75 68.50 68.75 68.25 69.00 3,776,200 259,345,150 68.679 22.49 22.41 22.49 22.33 22.57 11,543,952 22.466 0.36%
2005-06-29 0 68.50 68.50 68.75 68.50 69.00 2,364,292 162,422,572 68.698 22.41 22.41 22.49 22.41 22.57 7,227,709 22.472 0.00%
2005-06-28 0 68.50 68.50 68.75 68.00 69.00 4,055,640 277,815,685 68.501 22.41 22.41 22.49 22.24 22.57 12,398,208 22.408 -1.08%
2005-06-27 0 69.25 69.00 69.25 69.00 69.75 1,462,985 101,485,114 69.369 22.65 22.57 22.65 22.57 22.82 4,472,387 22.691 -1.07%
2005-06-24 0 70.00 69.75 70.00 69.00 70.00 2,030,200 141,512,191 69.704 22.90 22.82 22.90 22.57 22.90 6,206,380 22.801 0.36%
2005-06-23 0 69.75 69.75 70.00 69.50 70.00 2,441,943 170,390,015 69.776 22.82 22.82 22.90 22.73 22.90 7,465,090 22.825 -0.36%
2005-06-22 0 70.00 69.75 70.00 68.75 70.00 2,110,394 146,425,536 69.383 22.90 22.82 22.90 22.49 22.90 6,451,535 22.696 1.45%
2005-06-21 0 69.00 69.00 69.25 68.75 69.25 1,091,400 75,295,374 68.990 22.57 22.57 22.65 22.49 22.65 3,336,441 22.568 -0.36%
2005-06-20 0 69.25 69.00 69.25 68.75 69.50 735,279 50,830,286 69.131 22.65 22.57 22.65 22.49 22.73 2,247,769 22.614 0.00%
2005-06-17 0 69.25 69.00 69.25 68.00 69.25 2,681,178 184,547,689 68.831 22.65 22.57 22.65 22.24 22.65 8,196,438 22.516 1.84%
2005-06-16 0 68.00 67.75 68.25 67.00 68.25 1,675,367 113,516,314 67.756 22.24 22.16 22.33 21.92 22.33 5,121,645 22.164 0.74%
2005-06-15 0 67.50 67.50 67.75 67.50 68.00 1,325,044 89,760,492 67.742 22.08 22.08 22.16 22.08 22.24 4,050,698 22.159 -0.37%
2005-06-14 0 67.75 67.75 68.00 67.75 68.50 1,431,609 97,296,023 67.963 22.16 22.16 22.24 22.16 22.41 4,376,470 22.232 -0.73%
2005-06-13 0 68.25 68.00 68.25 67.50 68.25 1,395,578 94,768,501 67.906 22.33 22.24 22.33 22.08 22.33 4,266,322 22.213 0.74%
2005-06-10 0 67.75 67.75 68.00 67.00 68.00 1,283,850 86,900,141 67.687 22.16 22.16 22.24 21.92 22.24 3,924,766 22.141 0.74%
2005-06-09 0 67.25 67.00 67.25 66.75 67.75 756,171 50,817,407 67.204 22.00 21.92 22.00 21.83 22.16 2,311,637 21.983 0.00%
2005-06-08 0 67.25 67.00 67.25 67.00 67.50 927,256 62,147,144 67.023 22.00 21.92 22.00 21.92 22.08 2,834,648 21.924 0.75%
2005-06-07 0 66.75 66.75 67.00 66.75 67.25 1,224,860 81,883,774 66.852 21.83 21.83 21.92 21.83 22.00 3,744,432 21.868 -0.37%
2005-06-06 0 67.00 67.50 68.00 66.25 68.00 2,191,000 146,226,770 66.740 21.92 22.08 22.24 21.67 22.24 6,697,950 21.832 0.37%
2005-06-03 0 66.75 66.75 67.00 66.50 67.00 1,829,600 122,358,877 66.877 21.83 21.83 21.92 21.75 21.92 5,593,140 21.877 0.00%
2005-06-02 0 66.75 66.50 66.75 66.00 67.50 2,348,500 156,293,687 66.550 21.83 21.75 21.83 21.59 22.08 7,179,432 21.770 0.38%
2005-06-01 0 66.50 66.50 66.75 66.25 66.75 2,864,692 190,550,546 66.517 21.75 21.75 21.83 21.67 21.83 8,757,446 21.759 0.00%
2005-05-31 0 66.50 66.50 66.75 66.00 67.00 2,731,388 181,933,566 66.608 21.75 21.75 21.83 21.59 21.92 8,349,932 21.789 0.38%
2005-05-30 0 66.25 66.00 66.25 65.50 67.00 4,395,000 290,504,453 66.099 21.67 21.59 21.67 21.43 21.92 13,435,642 21.622 1.92%
2005-05-27 0 65.00 64.75 65.25 63.75 65.25 3,069,808 198,477,344 64.655 21.26 21.18 21.34 20.85 21.34 9,384,491 21.150 1.56%
2005-05-26 0 64.00 63.50 63.75 63.25 64.00 1,507,523 96,068,825 63.726 20.94 20.77 20.85 20.69 20.94 4,608,541 20.846 0.39%
2005-05-25 0 63.75 63.75 64.00 63.50 64.25 2,174,497 138,915,623 63.884 20.85 20.85 20.94 20.77 21.02 6,647,500 20.897 -0.78%
2005-05-24 0 64.25 64.00 64.50 63.50 64.75 2,350,043 150,877,178 64.202 21.02 20.94 21.10 20.77 21.18 7,184,149 21.001 0.78%
2005-05-23 0 63.75 63.25 63.75 63.00 63.75 871,500 55,168,880 63.303 20.85 20.69 20.85 20.61 20.85 2,664,201 20.707 0.00%
2005-05-20 0 63.75 63.50 64.00 63.25 64.00 1,053,330 66,970,286 63.580 20.85 20.77 20.94 20.69 20.94 3,220,060 20.798 -0.39%
2005-05-19 0 64.00 63.75 64.00 63.00 64.50 2,371,428 151,346,196 63.821 20.94 20.85 20.94 20.61 21.10 7,249,524 20.877 0.00%
2005-05-18 0 64.00 64.00 64.25 63.25 64.25 1,723,900 109,842,781 63.718 20.94 20.94 21.02 20.69 21.02 5,270,012 20.843 0.39%
2005-05-17 0 63.75 63.75 64.00 63.75 65.00 2,384,214 153,008,907 64.176 20.85 20.85 20.94 20.85 21.26 7,288,611 20.993 -1.92%
2005-05-13 0 65.00 64.75 65.00 64.50 65.50 907,620 58,836,070 64.825 21.26 21.18 21.26 21.10 21.43 2,774,620 21.205 -0.38%
2005-05-12 0 65.25 65.25 65.50 64.50 65.50 1,352,223 87,815,773 64.942 21.34 21.34 21.43 21.10 21.43 4,133,785 21.243 0.38%
2005-05-11 0 65.00 65.00 65.25 64.25 65.50 2,321,071 151,107,914 65.103 21.26 21.26 21.34 21.02 21.43 7,095,581 21.296 -0.38%
2005-05-10 0 65.25 65.25 65.50 65.25 66.00 2,740,129 179,461,396 65.494 21.34 21.34 21.43 21.34 21.59 8,376,653 21.424 -0.38%
2005-05-09 0 65.50 65.25 65.75 64.50 66.00 1,815,122 118,142,213 65.088 21.43 21.34 21.51 21.10 21.59 5,548,880 21.291 0.77%
2005-05-06 0 65.00 65.00 65.50 64.75 65.75 1,840,291 120,312,790 65.377 21.26 21.26 21.43 21.18 21.51 5,625,823 21.386 0.00%
2005-05-05 0 65.00 64.75 65.00 65.00 65.50 3,036,500 197,836,632 65.153 21.26 21.18 21.26 21.26 21.43 9,282,668 21.312 1.04%
2005-05-04 0 65.75 65.50 65.75 65.50 66.00 2,220,490 145,890,701 65.702 21.04 20.96 21.04 20.96 21.12 6,937,940 21.028 0.77%
2005-05-03 0 65.25 65.25 65.50 65.25 66.00 2,427,145 159,018,277 65.517 20.88 20.88 20.96 20.88 21.12 7,583,636 20.969 0.38%
2005-04-29 0 65.00 65.00 65.25 64.25 65.25 3,057,000 197,753,609 64.689 20.80 20.80 20.88 20.56 20.88 9,551,623 20.704 -0.38%
2005-04-28 0 65.25 65.00 65.50 64.50 65.75 3,030,500 197,451,313 65.155 20.88 20.80 20.96 20.64 21.04 9,468,824 20.853 0.38%
2005-04-27 0 65.00 65.25 65.50 64.50 65.50 2,253,425 146,346,051 64.944 20.80 20.88 20.96 20.64 20.96 7,040,846 20.785 -0.76%
2005-04-26 0 65.50 65.50 65.75 65.25 66.50 2,471,000 162,743,798 65.862 20.96 20.96 21.04 20.88 21.28 7,720,661 21.079 0.38%
2005-04-25 0 65.25 65.00 65.25 65.00 65.75 2,469,097 161,124,088 65.256 20.88 20.80 20.88 20.80 21.04 7,714,715 20.885 -0.38%
2005-04-22 0 65.50 65.50 65.75 65.00 65.75 3,307,794 215,977,625 65.294 20.96 20.96 21.04 20.80 21.04 10,335,231 20.897 1.16%
2005-04-21 0 64.75 64.50 64.75 63.00 65.00 3,847,338 247,265,807 64.269 20.72 20.64 20.72 20.16 20.80 12,021,041 20.569 1.97%
2005-04-20 0 63.50 63.25 63.50 63.25 63.75 1,679,522 106,556,800 63.445 20.32 20.24 20.32 20.24 20.40 5,247,681 20.306 -0.39%
2005-04-19 0 63.75 63.50 64.00 62.75 64.00 2,043,500 129,610,230 63.426 20.40 20.32 20.48 20.08 20.48 6,384,933 20.299 1.59%
2005-04-18 0 62.75 62.50 62.75 62.25 63.00 2,631,716 164,811,502 62.625 20.08 20.00 20.08 19.92 20.16 8,222,819 20.043 -1.18%
2005-04-15 0 63.50 63.25 63.50 63.25 64.00 2,229,686 141,607,794 63.510 20.32 20.24 20.32 20.24 20.48 6,966,673 20.326 -1.55%
2005-04-14 0 64.50 64.25 64.50 63.50 65.00 2,731,272 175,794,509 64.364 20.64 20.56 20.64 20.32 20.80 8,533,883 20.600 0.39%
2005-04-13 0 64.25 64.00 64.25 63.25 64.50 1,321,656 84,500,897 63.936 20.56 20.48 20.56 20.24 20.64 4,129,526 20.463 1.18%
2005-04-12 0 63.50 63.50 63.75 63.00 63.75 1,292,000 81,969,500 63.444 20.32 20.32 20.40 20.16 20.40 4,036,865 20.305 0.00%
2005-04-11 0 63.50 63.25 63.50 61.75 63.50 3,345,951 210,402,490 62.883 20.32 20.24 20.32 19.76 20.32 10,454,453 20.126 2.01%
2005-04-08 0 62.25 62.25 62.50 62.00 62.50 2,471,538 153,744,488 62.206 19.92 19.92 20.00 19.84 20.00 7,722,342 19.909 0.00%
2005-04-07 0 62.25 62.00 62.25 61.50 62.25 2,926,550 181,234,520 61.928 19.92 19.84 19.92 19.68 19.92 9,144,031 19.820 1.63%
2005-04-06 0 61.25 61.25 61.50 61.25 62.50 3,238,900 200,044,940 61.763 19.60 19.60 19.68 19.60 20.00 10,119,971 19.767 -0.81%
2005-04-04 0 61.75 61.75 62.00 61.25 62.25 1,541,622 95,467,501 61.927 19.76 19.76 19.84 19.60 19.92 4,816,811 19.820 0.00%
2005-04-01 0 61.75 61.75 62.00 61.25 62.00 2,266,500 140,160,964 61.840 19.76 19.76 19.84 19.60 19.84 7,081,699 19.792 0.00%
2005-03-31 0 61.75 61.50 62.25 61.50 62.50 2,958,750 183,391,489 61.983 19.76 19.68 19.92 19.68 20.00 9,244,640 19.838 -0.40%
2005-03-30 0 62.00 61.75 62.00 61.50 62.50 3,283,778 203,205,843 61.882 19.84 19.76 19.84 19.68 20.00 10,260,193 19.805 0.00%
2005-03-29 0 62.00 61.75 62.00 61.25 63.00 3,967,887 245,784,795 61.943 19.84 19.76 19.84 19.60 20.16 12,397,697 19.825 -1.20%
2005-03-24 0 62.75 62.50 63.00 62.50 63.25 4,964,294 312,037,226 62.856 20.08 20.00 20.16 20.00 20.24 15,510,980 20.117 0.00%
2005-03-23 0 62.75 62.75 63.00 62.75 64.00 4,250,197 270,160,858 63.564 20.08 20.08 20.16 20.08 20.48 13,279,777 20.344 -3.46%
2005-03-22 0 65.00 64.75 65.25 64.50 65.75 2,085,203 135,794,843 65.123 20.80 20.72 20.88 20.64 21.04 6,515,235 20.843 -1.14%
2005-03-21 0 65.75 65.50 66.00 65.25 66.50 2,735,183 180,498,211 65.991 21.04 20.96 21.12 20.88 21.28 8,546,103 21.121 -0.75%
2005-03-18 0 66.25 66.25 66.50 66.00 67.25 2,373,185 158,063,558 66.604 21.20 21.20 21.28 21.12 21.52 7,415,037 21.317 0.00%
2005-03-17 0 66.25 66.00 66.25 65.50 66.50 3,513,282 232,208,096 66.094 21.20 21.12 21.20 20.96 21.28 10,977,280 21.154 -0.75%
2005-03-16 0 66.75 66.75 67.00 65.25 67.00 4,871,871 321,317,148 65.954 21.36 21.36 21.44 20.88 21.44 15,222,203 21.108 2.69%
2005-03-15 0 65.00 64.75 65.00 64.50 65.50 2,527,346 164,361,672 65.033 20.80 20.72 20.80 20.64 20.96 7,896,715 20.814 -0.76%
2005-03-14 0 65.50 65.25 65.50 64.50 66.00 2,924,690 191,109,671 65.344 20.96 20.88 20.96 20.64 21.12 9,138,219 20.913 1.16%
2005-03-11 0 64.75 64.75 65.25 63.75 65.50 2,497,176 161,451,912 64.654 20.72 20.72 20.88 20.40 20.96 7,802,448 20.692 0.78%
2005-03-10 0 64.25 64.00 64.25 63.50 64.50 3,166,959 202,888,592 64.064 20.56 20.48 20.56 20.32 20.64 9,895,191 20.504 0.39%
2005-03-09 0 64.00 63.75 64.50 63.50 64.75 3,899,283 250,075,259 64.134 20.48 20.40 20.64 20.32 20.72 12,183,344 20.526 0.39%
2005-03-08 0 63.75 63.50 64.00 63.25 64.25 4,063,444 259,482,446 63.858 20.40 20.32 20.48 20.24 20.56 12,696,266 20.438 -0.78%
2005-03-07 0 64.25 64.00 64.25 63.75 64.75 1,964,600 126,019,363 64.145 20.56 20.48 20.56 20.40 20.72 6,138,410 20.530 0.78%
2005-03-04 0 63.75 63.75 64.25 63.50 64.50 3,733,778 239,022,935 64.016 20.40 20.40 20.56 20.32 20.64 11,666,222 20.488 -0.78%
2005-03-03 0 64.25 63.75 64.00 63.00 64.50 3,156,930 201,293,823 63.763 20.56 20.40 20.48 20.16 20.64 9,863,855 20.407 1.58%
2005-03-02 0 63.25 63.25 63.50 62.75 64.00 3,163,743 200,614,569 63.411 20.24 20.24 20.32 20.08 20.48 9,885,142 20.295 -0.39%
2005-03-01 0 63.50 63.50 63.75 62.75 64.00 2,459,484 155,697,119 63.305 20.32 20.32 20.40 20.08 20.48 7,684,679 20.261 -0.39%
2005-02-28 0 63.75 63.50 63.75 63.00 64.00 4,237,128 268,546,160 63.379 20.40 20.32 20.40 20.16 20.48 13,238,943 20.285 1.19%
2005-02-25 0 63.00 63.00 63.25 63.00 63.50 1,963,000 124,028,025 63.183 20.16 20.16 20.24 20.16 20.32 6,133,411 20.222 0.80%
2005-02-24 0 62.50 62.50 62.75 61.75 62.75 2,059,460 128,322,965 62.309 20.00 20.00 20.08 19.76 20.08 6,434,801 19.942 0.81%
2005-02-23 0 62.00 61.75 62.00 61.25 62.00 1,787,100 110,518,829 61.843 19.84 19.76 19.84 19.60 19.84 5,583,809 19.793 -0.80%
2005-02-22 0 62.50 62.25 62.50 62.25 63.25 1,476,800 92,406,170 62.572 20.00 19.92 20.00 19.92 20.24 4,614,274 20.026 -1.19%
2005-02-21 0 63.25 62.75 63.25 62.00 63.50 2,143,998 134,623,202 62.791 20.24 20.08 20.24 19.84 20.32 6,698,940 20.096 1.61%
2005-02-18 0 62.25 62.00 62.25 61.75 62.50 2,025,893 125,997,585 62.194 19.92 19.84 19.92 19.76 20.00 6,329,920 19.905 0.00%
2005-02-17 0 62.25 62.00 62.25 62.00 63.00 1,858,504 116,000,820 62.416 19.92 19.84 19.92 19.84 20.16 5,806,912 19.976 -0.80%
2005-02-16 0 62.75 62.75 63.00 62.25 63.25 3,561,170 223,700,840 62.817 20.08 20.08 20.16 19.92 20.24 11,126,907 20.104 0.00%
2005-02-15 0 62.75 62.75 63.00 62.75 63.00 2,076,600 130,402,774 62.796 20.08 20.08 20.16 20.08 20.16 6,488,355 20.098 0.00%
2005-02-14 0 62.75 62.50 62.75 62.50 63.25 2,093,131 131,026,949 62.599 20.08 20.00 20.08 20.00 20.24 6,540,006 20.035 1.21%
2005-02-08 0 62.00 62.00 62.25 62.00 62.25 928,000 57,607,612 62.077 19.84 19.84 19.92 19.84 19.92 2,899,544 19.868 0.00%
2005-02-07 0 62.00 61.75 62.00 61.75 62.50 1,988,700 123,279,700 61.990 19.84 19.76 19.84 19.76 20.00 6,213,710 19.840 0.81%
2005-02-04 0 61.50 61.50 61.75 61.00 62.00 1,660,100 101,843,242 61.348 19.68 19.68 19.76 19.52 19.84 5,186,997 19.634 0.41%
2005-02-03 0 61.25 61.00 61.25 61.00 61.50 1,528,300 93,602,625 61.246 19.60 19.52 19.60 19.52 19.68 4,775,187 19.602 0.00%
2005-02-02 0 61.25 61.00 61.25 60.75 61.75 2,027,500 123,998,901 61.159 19.60 19.52 19.60 19.44 19.76 6,334,941 19.574 0.00%
2005-02-01 0 61.25 60.75 61.25 60.50 61.75 2,938,882 179,939,188 61.227 19.60 19.44 19.60 19.36 19.76 9,182,562 19.596 0.00%
2005-01-31 0 61.25 61.00 61.25 60.25 61.75 2,217,956 135,174,425 60.945 19.60 19.52 19.60 19.28 19.76 6,930,023 19.506 0.41%
2005-01-28 0 61.00 61.00 61.25 60.25 61.25 2,277,196 138,800,625 60.952 19.52 19.52 19.60 19.28 19.60 7,115,119 19.508 0.41%
2005-01-27 0 60.75 60.50 60.75 60.25 61.75 2,853,259 173,959,220 60.969 19.44 19.36 19.44 19.28 19.76 8,915,033 19.513 -0.41%
2005-01-26 0 61.00 60.75 61.00 60.50 61.50 4,085,704 249,802,349 61.141 19.52 19.44 19.52 19.36 19.68 12,765,818 19.568 0.00%
2005-01-25 0 61.00 61.00 61.25 59.00 61.25 3,211,940 192,632,594 59.974 19.52 19.52 19.60 18.88 19.60 10,035,734 19.195 2.95%
2005-01-24 0 59.25 59.00 59.25 59.00 60.00 2,957,279 175,952,803 59.498 18.96 18.88 18.96 18.88 19.20 9,240,044 19.042 -0.84%
2005-01-21 0 59.75 59.50 59.75 59.50 60.00 2,998,300 179,222,587 59.775 19.12 19.04 19.12 19.04 19.20 9,368,214 19.131 0.00%
2005-01-20 0 59.75 59.75 60.00 59.50 60.00 4,181,037 250,411,796 59.892 19.12 19.12 19.20 19.04 19.20 13,063,686 19.169 -1.65%
2005-01-19 0 60.75 60.50 60.75 60.25 61.50 2,964,588 180,023,899 60.725 19.44 19.36 19.44 19.28 19.68 9,262,881 19.435 -0.41%
2005-01-18 0 61.00 60.75 61.00 59.75 61.00 3,017,541 182,596,314 60.512 19.52 19.44 19.52 19.12 19.52 9,428,333 19.367 1.67%
2005-01-17 0 60.00 60.00 60.25 59.75 60.75 3,818,310 230,013,464 60.240 19.20 19.20 19.28 19.12 19.44 11,930,343 19.280 0.42%
2005-01-14 0 59.75 59.50 60.00 59.50 61.00 3,686,000 221,527,993 60.100 19.12 19.04 19.20 19.04 19.52 11,516,939 19.235 -2.05%
2005-01-13 0 61.00 60.75 61.00 60.00 61.00 2,632,712 159,481,307 60.577 19.52 19.44 19.52 19.20 19.52 8,225,932 19.388 0.41%
2005-01-12 0 60.75 60.50 60.75 60.00 61.00 2,744,561 166,232,522 60.568 19.44 19.36 19.44 19.20 19.52 8,575,405 19.385 0.00%
2005-01-11 0 60.75 60.75 61.00 60.50 62.25 2,666,166 162,739,344 61.039 19.44 19.44 19.52 19.36 19.92 8,330,459 19.535 -2.02%
2005-01-10 0 62.00 61.25 62.00 60.25 62.25 2,897,298 176,563,705 60.941 19.84 19.60 19.84 19.28 19.92 9,052,633 19.504 2.06%
2005-01-07 0 60.75 60.50 60.75 58.75 61.25 5,368,600 322,096,742 59.996 19.44 19.36 19.44 18.80 19.60 16,774,237 19.202 -0.41%
2005-01-06 0 61.00 60.75 61.00 60.50 61.50 6,297,500 384,880,582 61.116 19.52 19.44 19.52 19.36 19.68 19,676,593 19.560 -1.21%
2005-01-05 0 61.75 61.50 61.75 61.25 62.75 5,436,657 335,818,243 61.769 19.76 19.68 19.76 19.60 20.08 16,986,882 19.769 -2.76%
2005-01-04 0 63.50 63.25 63.50 62.75 64.75 2,158,915 136,661,105 63.301 20.32 20.24 20.32 20.08 20.72 6,745,549 20.259 -1.17%
2005-01-03 0 64.25 64.25 64.50 64.00 65.00 834,400 53,866,840 64.558 20.56 20.56 20.64 20.48 20.80 2,607,090 20.662 -1.15%
2004-12-31 0 65.00 64.25 65.00 63.75 65.00 836,200 53,854,250 64.404 20.80 20.56 20.80 20.40 20.80 2,612,714 20.612 1.96%
2004-12-30 0 63.75 63.75 64.00 63.75 64.50 524,060 33,643,800 64.198 20.40 20.40 20.48 20.40 20.64 1,637,430 20.547 -0.78%
2004-12-29 0 64.25 64.25 64.75 64.00 65.00 762,166 49,257,833 64.629 20.56 20.56 20.72 20.48 20.80 2,381,394 20.684 0.39%
2004-12-28 0 64.00 63.75 64.00 63.25 64.50 635,647 40,617,099 63.899 20.48 20.40 20.48 20.24 20.64 1,986,085 20.451 -0.39%
2004-12-24 0 64.25 63.50 64.25 63.50 64.50 1,014,000 64,833,994 63.939 20.56 20.32 20.56 20.32 20.64 3,168,252 20.464 -0.77%
2004-12-23 0 64.75 64.50 64.75 63.50 64.75 1,061,820 68,299,661 64.323 20.72 20.64 20.72 20.32 20.72 3,317,666 20.587 1.17%
2004-12-22 0 64.00 64.00 64.25 63.75 64.75 1,049,500 67,373,036 64.195 20.48 20.48 20.56 20.40 20.72 3,279,172 20.546 -0.39%
2004-12-21 0 64.25 64.00 64.50 63.75 64.75 1,398,471 89,765,045 64.188 20.56 20.48 20.64 20.40 20.72 4,369,535 20.543 0.39%
2004-12-20 0 64.00 64.00 64.25 62.00 64.25 3,820,754 242,221,879 63.396 20.48 20.48 20.56 19.84 20.56 11,937,979 20.290 2.40%
2004-12-17 0 62.50 62.25 62.50 62.00 63.50 2,877,156 180,239,075 62.645 20.00 19.92 20.00 19.84 20.32 8,989,699 20.050 -0.79%
2004-12-16 0 63.00 63.00 63.25 62.50 63.50 2,139,142 134,661,591 62.951 20.16 20.16 20.24 20.00 20.32 6,683,768 20.148 0.40%
2004-12-15 0 62.75 62.75 63.25 62.00 63.50 3,066,059 193,207,659 63.015 20.08 20.08 20.24 19.84 20.32 9,579,928 20.168 1.21%
2004-12-14 0 62.00 61.75 62.00 61.50 62.25 2,651,500 164,212,020 61.932 19.84 19.76 19.84 19.68 19.92 8,284,635 19.821 1.22%
2004-12-13 0 61.25 61.25 61.50 60.25 61.50 2,462,734 149,557,436 60.728 19.60 19.60 19.68 19.28 19.68 7,694,834 19.436 1.24%
2004-12-10 0 60.50 60.50 60.75 60.25 61.50 3,103,000 188,735,699 60.824 19.36 19.36 19.44 19.28 19.68 9,695,350 19.467 -2.02%
2004-12-09 0 61.75 61.50 62.00 61.50 63.00 4,905,457 304,205,575 62.014 19.76 19.68 19.84 19.68 20.16 15,327,143 19.848 -2.76%
2004-12-08 0 63.50 63.50 63.75 62.00 64.50 3,138,588 198,285,381 63.177 20.32 20.32 20.40 19.84 20.64 9,806,545 20.220 -1.55%
2004-12-07 0 64.50 64.00 64.50 63.50 65.25 1,170,200 75,357,628 64.397 20.64 20.48 20.64 20.32 20.88 3,656,300 20.610 -0.39%
2004-12-06 0 64.75 64.75 65.00 64.00 65.00 2,245,606 144,377,145 64.293 20.72 20.72 20.80 20.48 20.80 7,016,415 20.577 1.57%
2004-12-03 0 63.75 63.75 64.00 63.50 65.00 1,971,626 126,708,007 64.266 20.40 20.40 20.48 20.32 20.80 6,160,363 20.568 -1.16%
2004-12-02 0 64.50 64.25 64.50 63.00 64.50 3,479,400 221,538,411 63.671 20.64 20.56 20.64 20.16 20.64 10,871,416 20.378 3.20%
2004-12-01 0 62.50 62.50 62.75 61.50 62.50 3,834,138 237,998,071 62.073 20.00 20.00 20.08 19.68 20.00 11,979,797 19.867 0.00%
2004-11-30 0 62.50 62.25 62.50 62.50 64.00 2,675,512 169,134,903 63.216 20.00 19.92 20.00 20.00 20.48 8,359,660 20.232 -2.34%
2004-11-29 0 64.00 64.00 64.25 63.50 64.75 2,563,061 164,447,043 64.160 20.48 20.48 20.56 20.32 20.72 8,008,306 20.535 0.79%
2004-11-26 0 63.50 63.25 63.50 63.25 64.50 2,175,620 139,012,079 63.895 20.32 20.24 20.32 20.24 20.64 6,797,744 20.450 -0.78%
2004-11-25 0 64.00 64.00 64.25 63.25 64.50 5,359,288 341,478,431 63.717 20.48 20.48 20.56 20.24 20.64 16,745,142 20.393 1.59%
2004-11-24 0 63.00 63.00 63.25 62.25 63.50 3,607,063 226,874,561 62.897 20.16 20.16 20.24 19.92 20.32 11,270,300 20.130 0.00%
2004-11-23 0 63.00 63.00 63.50 60.75 63.75 6,305,053 396,108,206 62.824 20.16 20.16 20.32 19.44 20.40 19,700,193 20.107 4.13%
2004-11-22 0 60.50 60.00 60.50 59.50 60.50 1,877,496 112,574,287 59.960 19.36 19.20 19.36 19.04 19.36 5,866,253 19.190 0.00%
2004-11-19 0 60.50 60.50 60.75 60.50 62.00 1,489,267 90,829,685 60.990 19.36 19.36 19.44 19.36 19.84 4,653,228 19.520 -0.82%
2004-11-18 0 61.00 61.00 61.25 60.25 61.25 3,352,464 204,470,340 60.991 19.52 19.52 19.60 19.28 19.60 10,474,803 19.520 1.24%
2004-11-17 0 60.25 60.00 60.25 59.00 60.50 1,991,840 119,147,106 59.818 19.28 19.20 19.28 18.88 19.36 6,223,521 19.145 0.42%
2004-11-16 0 60.00 59.75 60.00 59.50 60.75 3,123,800 188,269,238 60.269 19.20 19.12 19.20 19.04 19.44 9,760,340 19.289 -1.23%
2004-11-15 0 60.75 60.75 61.00 60.75 62.00 2,823,366 172,850,561 61.221 19.44 19.44 19.52 19.44 19.84 8,821,632 19.594 -1.22%
2004-11-12 0 61.50 61.25 61.50 60.00 62.25 6,926,672 424,864,660 61.337 19.68 19.60 19.68 19.20 19.92 21,642,447 19.631 3.80%
2004-11-11 0 59.25 59.50 60.00 58.75 59.75 3,735,744 221,482,441 59.287 18.96 19.04 19.20 18.80 19.12 11,672,365 18.975 0.42%
2004-11-10 0 59.00 58.75 59.00 57.75 59.00 2,812,231 164,334,590 58.436 18.88 18.80 18.88 18.48 18.88 8,786,840 18.702 2.16%
2004-11-09 0 57.75 57.25 58.25 57.00 59.00 3,963,168 229,597,795 57.933 18.48 18.32 18.64 18.24 18.88 12,382,953 18.541 -1.70%
2004-11-08 0 58.75 58.75 59.00 57.75 59.00 3,050,084 178,192,914 58.422 18.80 18.80 18.88 18.48 18.88 9,530,014 18.698 0.86%
2004-11-05 0 58.25 58.00 58.25 58.00 58.50 2,446,001 142,456,833 58.241 18.64 18.56 18.64 18.56 18.72 7,642,551 18.640 0.87%
2004-11-04 0 57.75 57.75 58.00 57.25 58.00 2,745,286 157,981,684 57.547 18.48 18.48 18.56 18.32 18.56 8,577,670 18.418 0.43%
2004-11-03 0 57.50 57.50 57.75 56.50 57.75 3,757,500 214,486,031 57.082 18.40 18.40 18.48 18.08 18.48 11,740,341 18.269 1.77%
2004-11-02 0 56.50 56.25 56.50 55.50 56.75 2,660,000 149,667,086 56.266 18.08 18.00 18.08 17.76 18.16 8,311,193 18.008 2.26%
2004-11-01 0 55.25 55.00 55.25 54.50 55.25 674,298 36,959,244 54.811 17.68 17.60 17.68 17.44 17.68 2,106,850 17.542 0.45%
2004-10-29 0 55.00 55.00 55.25 54.25 55.25 4,032,884 219,639,773 54.462 17.60 17.60 17.68 17.36 17.68 12,600,781 17.431 -0.45%
2004-10-28 0 55.25 55.00 55.25 53.75 55.50 4,392,136 240,106,513 54.667 17.68 17.60 17.68 17.20 17.76 13,723,267 17.496 3.27%
2004-10-27 0 53.50 53.00 53.50 52.50 53.50 2,900,420 153,213,892 52.825 17.12 16.96 17.12 16.80 17.12 9,062,387 16.907 0.94%
2004-10-26 0 53.00 53.00 53.25 52.75 53.25 1,935,900 102,646,658 53.023 16.96 16.96 17.04 16.88 17.04 6,048,736 16.970 0.47%
2004-10-25 0 52.75 52.50 53.00 52.25 53.25 4,358,082 231,192,189 53.049 16.88 16.80 16.96 16.72 17.04 13,616,865 16.978 -2.31%
2004-10-21 0 54.00 53.75 54.25 53.50 54.00 1,589,988 85,801,495 53.964 17.28 17.20 17.36 17.12 17.28 4,967,931 17.271 0.00%
2004-10-20 0 54.00 53.50 53.75 53.50 54.75 2,434,050 132,141,088 54.289 17.28 17.12 17.20 17.12 17.52 7,605,210 17.375 -1.82%
2004-10-19 0 55.00 54.75 55.00 54.00 55.00 2,309,200 125,805,975 54.480 17.60 17.52 17.60 17.28 17.60 7,215,115 17.436 1.85%
2004-10-18 0 54.00 53.50 54.00 53.25 54.25 2,153,080 115,617,014 53.698 17.28 17.12 17.28 17.04 17.36 6,727,317 17.186 0.93%
2004-10-15 0 53.50 53.25 53.50 52.75 53.75 1,670,162 88,946,899 53.256 17.12 17.04 17.12 16.88 17.20 5,218,436 17.045 0.00%
2004-10-14 0 53.50 53.00 53.50 52.50 53.50 1,607,946 85,580,910 53.224 17.12 16.96 17.12 16.80 17.12 5,024,041 17.034 -0.47%
2004-10-13 0 53.75 53.50 53.75 53.25 54.50 2,561,050 137,275,465 53.601 17.20 17.12 17.20 17.04 17.44 8,002,023 17.155 -0.46%
2004-10-12 0 54.00 54.25 54.50 53.25 54.50 3,384,500 181,686,163 53.682 17.28 17.36 17.44 17.04 17.44 10,574,900 17.181 0.47%
2004-10-11 0 53.75 53.50 53.75 53.25 54.50 2,523,564 135,639,964 53.749 17.20 17.12 17.20 17.04 17.44 7,884,898 17.203 -0.46%
2004-10-08 0 54.00 54.00 54.50 54.00 55.00 5,308,100 289,136,388 54.471 17.28 17.28 17.44 17.28 17.60 16,585,205 17.433 -1.37%
2004-10-07 0 54.75 54.50 54.75 54.50 55.00 1,345,340 73,855,590 54.897 17.52 17.44 17.52 17.44 17.60 4,203,527 17.570 0.00%
2004-10-06 0 54.75 54.75 55.00 54.25 55.50 2,593,520 142,840,478 55.076 17.52 17.52 17.60 17.36 17.76 8,103,476 17.627 -0.90%
2004-10-05 0 55.25 55.25 55.50 55.00 55.75 1,651,426 91,265,951 55.265 17.68 17.68 17.76 17.60 17.84 5,159,895 17.688 -0.45%
2004-10-04 0 55.50 55.00 55.25 55.00 55.75 2,807,000 155,108,355 55.258 17.76 17.60 17.68 17.60 17.84 8,770,496 17.685 2.30%
2004-09-30 0 54.25 54.00 54.25 53.75 54.75 4,379,253 237,565,639 54.248 17.36 17.28 17.36 17.20 17.52 13,683,014 17.362 -0.46%
2004-09-28 0 54.50 54.25 54.75 53.50 54.75 2,895,907 156,362,521 53.994 17.44 17.36 17.52 17.12 17.52 9,048,287 17.281 -0.91%
2004-09-27 0 55.00 55.00 55.25 53.25 55.00 2,898,550 156,548,818 54.009 17.60 17.60 17.68 17.04 17.60 9,056,545 17.286 1.38%
2004-09-24 0 54.25 54.25 54.50 54.25 56.00 3,167,063 173,338,084 54.731 17.36 17.36 17.44 17.36 17.92 9,895,516 17.517 -3.56%
2004-09-23 0 56.25 56.00 56.25 55.50 56.25 1,363,488 76,440,148 56.062 18.00 17.92 18.00 17.76 18.00 4,260,230 17.943 -0.44%
2004-09-22 0 56.50 56.25 56.50 56.00 57.00 1,944,600 109,853,282 56.491 18.08 18.00 18.08 17.92 18.24 6,075,920 18.080 -0.88%
2004-09-21 0 57.00 56.75 57.00 56.50 57.75 1,276,480 72,825,350 57.052 18.24 18.16 18.24 18.08 18.48 3,988,373 18.259 -0.87%
2004-09-20 0 57.50 57.25 57.75 56.75 58.00 1,454,434 83,481,967 57.398 18.40 18.32 18.48 18.16 18.56 4,544,392 18.370 -0.43%
2004-09-17 0 57.75 57.75 58.00 57.75 58.50 1,749,516 101,637,251 58.094 18.48 18.48 18.56 18.48 18.72 5,466,378 18.593 -0.86%
2004-09-16 0 58.25 58.25 58.50 57.75 58.75 1,528,711 88,956,435 58.190 18.64 18.64 18.72 18.48 18.80 4,776,471 18.624 0.00%
2004-09-15 0 58.25 58.00 58.25 57.75 58.75 1,923,865 111,919,768 58.174 18.64 18.56 18.64 18.48 18.80 6,011,133 18.619 -0.85%
2004-09-14 0 58.75 58.50 58.75 58.50 59.25 1,666,824 98,067,552 58.835 18.80 18.72 18.80 18.72 18.96 5,208,006 18.830 0.00%
2004-09-13 0 58.75 58.75 59.00 57.75 58.75 3,165,174 183,993,690 58.131 18.80 18.80 18.88 18.48 18.80 9,889,614 18.605 2.32%
2004-09-10 0 58.00 57.75 58.00 56.75 58.00 2,553,760 146,454,710 57.349 18.38 18.30 18.38 17.98 18.38 8,059,844 18.171 0.00%
2004-09-09 0 58.00 57.75 58.00 57.25 58.25 2,947,105 170,367,005 57.808 18.38 18.30 18.38 18.14 18.46 9,301,268 18.317 0.00%
2004-09-08 0 58.00 58.25 58.50 57.25 58.50 6,599,342 382,062,446 57.894 18.38 18.46 18.54 18.14 18.54 20,827,981 18.344 1.75%
2004-09-07 0 57.00 56.75 57.00 56.00 57.25 3,619,200 205,209,030 56.700 18.06 17.98 18.06 17.74 18.14 11,422,446 17.965 2.24%
2004-09-06 0 55.75 55.50 55.75 54.75 56.00 1,592,285 88,421,115 55.531 17.66 17.59 17.66 17.35 17.74 5,025,362 17.595 1.83%
2004-09-03 0 54.75 54.50 55.25 54.75 55.75 1,836,137 101,588,139 55.327 17.35 17.27 17.51 17.35 17.66 5,794,976 17.530 -1.35%
2004-09-02 0 55.50 55.50 55.75 55.00 56.00 1,693,222 94,429,010 55.769 17.59 17.59 17.66 17.43 17.74 5,343,926 17.670 -0.45%
2004-09-01 0 55.75 55.75 56.00 55.50 56.00 2,605,496 145,732,015 55.933 17.66 17.66 17.74 17.59 17.74 8,223,126 17.722 0.90%
2004-08-31 0 55.25 55.00 55.25 55.00 56.00 1,490,166 82,533,872 55.386 17.51 17.43 17.51 17.43 17.74 4,703,067 17.549 -0.45%
2004-08-30 0 55.50 55.50 55.75 54.75 55.75 1,594,580 88,133,940 55.271 17.59 17.59 17.66 17.35 17.66 5,032,605 17.513 1.37%
2004-08-27 0 54.75 54.75 55.00 54.75 56.00 3,739,603 206,944,277 55.339 17.35 17.35 17.43 17.35 17.74 11,802,447 17.534 -1.79%
2004-08-26 0 55.75 55.50 55.75 55.25 56.25 2,931,500 162,773,316 55.526 17.66 17.59 17.66 17.51 17.82 9,252,017 17.593 0.00%
2004-08-25 0 55.75 55.75 56.00 54.75 56.50 7,217,436 400,875,622 55.543 17.66 17.66 17.74 17.35 17.90 22,778,729 17.599 1.83%
2004-08-24 0 54.75 54.50 54.75 52.50 55.00 5,913,800 319,447,380 54.017 17.35 17.27 17.35 16.63 17.43 18,664,363 17.115 3.79%
2004-08-23 0 52.75 52.75 53.00 52.50 53.25 809,616 42,776,874 52.836 16.71 16.71 16.79 16.63 16.87 2,555,204 16.741 -0.47%
2004-08-20 0 53.00 52.75 53.00 52.50 53.00 1,274,364 67,204,798 52.736 16.79 16.71 16.79 16.63 16.79 4,021,981 16.709 -0.47%
2004-08-19 0 53.25 53.25 53.50 52.25 53.50 2,730,164 144,283,775 52.848 16.87 16.87 16.95 16.56 16.95 8,616,587 16.745 2.40%
2004-08-18 0 52.00 51.75 52.00 51.50 52.00 1,652,987 85,767,012 51.886 16.48 16.40 16.48 16.32 16.48 5,216,942 16.440 0.48%
2004-08-17 0 51.75 51.75 52.00 51.00 51.75 2,105,918 108,383,493 51.466 16.40 16.40 16.48 16.16 16.40 6,646,423 16.307 1.47%
2004-08-16 0 51.00 51.00 51.25 49.90 51.50 3,254,121 165,157,197 50.753 16.16 16.16 16.24 15.81 16.32 10,270,232 16.081 0.00%
2004-08-13 0 51.00 50.75 51.00 50.50 51.50 4,068,964 207,342,045 50.957 16.16 16.08 16.16 16.00 16.32 12,841,933 16.146 0.99%
2004-08-12 0 50.50 50.50 50.75 50.25 51.50 6,714,570 340,959,056 50.779 16.00 16.00 16.08 15.92 16.32 21,191,649 16.089 -1.94%
2004-08-11 0 51.50 51.50 51.75 51.50 53.25 2,393,311 124,694,609 52.101 16.32 16.32 16.40 16.32 16.87 7,553,456 16.508 -3.29%
2004-08-10 0 53.25 53.00 53.25 52.50 53.25 3,345,436 176,977,053 52.901 16.87 16.79 16.87 16.63 16.87 10,558,428 16.762 1.43%
2004-08-09 0 52.50 52.50 52.75 52.50 53.25 1,483,824 78,463,519 52.879 16.63 16.63 16.71 16.63 16.87 4,683,051 16.755 -0.47%
2004-08-06 0 52.75 52.75 53.00 52.50 53.25 1,360,817 72,072,643 52.963 16.71 16.71 16.79 16.63 16.87 4,294,833 16.781 -0.47%
2004-08-05 0 53.00 53.00 53.25 52.50 53.50 2,285,700 120,909,915 52.898 16.79 16.79 16.87 16.63 16.95 7,213,828 16.761 1.44%
2004-08-04 0 52.25 52.00 52.25 51.25 52.75 1,410,500 73,553,573 52.147 16.56 16.48 16.56 16.24 16.71 4,451,636 16.523 -0.95%
2004-08-03 0 52.75 52.25 52.75 52.00 52.75 1,577,556 82,685,870 52.414 16.71 16.56 16.71 16.48 16.71 4,978,876 16.607 1.93%
2004-08-02 0 51.75 51.75 52.00 51.75 52.25 1,133,500 58,870,500 51.937 16.40 16.40 16.48 16.40 16.56 3,577,405 16.456 -0.48%
2004-07-30 0 52.00 52.00 52.25 51.75 52.75 1,970,438 103,010,232 52.278 16.48 16.48 16.56 16.40 16.71 6,218,839 16.564 0.48%
2004-07-29 0 51.75 51.75 52.00 51.50 53.00 2,298,100 119,761,159 52.113 16.40 16.40 16.48 16.32 16.79 7,252,963 16.512 -2.36%
2004-07-28 0 53.00 52.75 53.00 52.75 53.25 1,214,600 64,297,544 52.937 16.79 16.71 16.79 16.71 16.87 3,833,362 16.773 0.47%
2004-07-27 0 52.75 52.50 52.75 52.25 53.00 1,577,500 82,943,885 52.579 16.71 16.63 16.71 16.56 16.79 4,978,699 16.660 0.00%
2004-07-26 0 52.75 52.50 52.75 51.75 52.75 1,029,000 53,952,750 52.432 16.71 16.63 16.71 16.40 16.71 3,247,595 16.613 0.00%
2004-07-23 0 52.75 52.50 53.00 52.00 53.00 2,348,500 123,415,700 52.551 16.71 16.63 16.79 16.48 16.79 7,412,029 16.651 0.96%
2004-07-22 0 52.25 52.00 52.25 51.50 52.25 1,912,684 99,610,142 52.079 16.56 16.48 16.56 16.32 16.56 6,036,563 16.501 -0.95%
2004-07-21 0 52.75 52.50 52.75 52.00 53.00 3,239,700 169,861,090 52.431 16.71 16.63 16.71 16.48 16.79 10,224,718 16.613 2.43%
2004-07-20 0 51.50 51.50 51.75 51.00 51.75 1,914,256 98,355,453 51.381 16.32 16.32 16.40 16.16 16.40 6,041,525 16.280 0.00%
2004-07-19 0 51.50 51.25 51.50 50.75 51.50 1,149,069 58,927,525 51.283 16.32 16.24 16.32 16.08 16.32 3,626,541 16.249 0.98%
2004-07-16 0 51.00 51.00 51.25 49.70 51.50 1,368,800 69,566,580 50.823 16.16 16.16 16.24 15.75 16.32 4,320,028 16.103 1.49%
2004-07-15 0 50.25 50.00 50.25 49.60 50.50 2,245,500 112,686,413 50.183 15.92 15.84 15.92 15.72 16.00 7,086,954 15.901 -0.50%
2004-07-14 0 50.50 50.25 50.50 50.00 50.75 2,378,959 120,139,427 50.501 16.00 15.92 16.00 15.84 16.08 7,508,160 16.001 -0.98%
2004-07-13 0 51.00 50.75 51.00 50.25 52.50 3,264,239 166,661,230 51.057 16.16 16.08 16.16 15.92 16.63 10,302,165 16.177 -2.39%
2004-07-12 0 52.25 52.25 52.75 51.75 53.25 3,079,047 161,927,041 52.590 16.56 16.56 16.71 16.40 16.87 9,717,686 16.663 0.97%
2004-07-09 0 51.75 51.75 52.00 51.25 52.00 1,624,137 83,981,456 51.708 16.40 16.40 16.48 16.24 16.48 5,125,889 16.384 0.49%
2004-07-08 0 51.50 51.50 51.75 51.25 52.50 2,241,600 116,380,068 51.918 16.32 16.32 16.40 16.24 16.63 7,074,645 16.450 -1.44%
2004-07-07 0 52.25 52.00 52.25 51.75 52.50 2,652,000 138,089,295 52.070 16.56 16.48 16.56 16.40 16.63 8,369,896 16.498 -0.48%
2004-07-06 0 52.50 52.25 52.50 50.75 53.00 3,119,815 161,993,164 51.924 16.63 16.56 16.63 16.08 16.79 9,846,353 16.452 2.94%
2004-07-05 0 51.00 50.75 51.00 49.70 51.00 1,254,400 63,128,076 50.325 16.16 16.08 16.16 15.75 16.16 3,958,973 15.946 2.00%
2004-07-02 0 50.00 49.90 50.25 49.40 50.50 2,140,238 106,918,239 49.956 15.84 15.81 15.92 15.65 16.00 6,754,740 15.829 -0.99%
2004-06-30 0 50.50 50.25 50.50 49.70 50.50 2,984,913 149,601,503 50.119 16.00 15.92 16.00 15.75 16.00 9,420,593 15.880 2.43%
2004-06-29 0 49.30 49.30 49.50 48.80 49.80 1,797,637 88,543,504 49.255 15.62 15.62 15.68 15.46 15.78 5,673,467 15.607 0.41%
2004-06-28 0 49.10 49.00 49.10 48.50 49.30 1,738,592 85,058,012 48.924 15.56 15.53 15.56 15.37 15.62 5,487,117 15.501 0.82%
2004-06-25 0 48.70 48.70 48.80 48.30 49.20 3,139,678 153,037,721 48.743 15.43 15.43 15.46 15.30 15.59 9,909,042 15.444 -0.20%
2004-06-24 0 48.80 48.80 49.00 47.80 49.40 3,604,266 175,696,214 48.747 15.46 15.46 15.53 15.15 15.65 11,375,314 15.445 1.67%
2004-06-23 0 48.00 48.00 48.20 47.40 48.40 2,691,436 129,259,079 48.026 15.21 15.21 15.27 15.02 15.34 8,494,359 15.217 0.21%
2004-06-21 0 47.90 47.80 47.90 47.50 48.60 3,585,258 172,099,814 48.002 15.18 15.15 15.18 15.05 15.40 11,315,323 15.209 -0.83%
2004-06-18 0 48.30 48.30 48.40 48.30 49.50 6,299,272 306,270,474 48.620 15.30 15.30 15.34 15.30 15.68 19,880,939 15.405 -3.88%
2004-06-17 0 50.25 50.00 50.25 50.00 51.25 1,875,621 94,478,483 50.372 15.92 15.84 15.92 15.84 16.24 5,919,590 15.960 -0.99%
2004-06-16 0 50.75 50.75 51.00 50.50 51.50 1,334,800 67,883,625 50.857 16.08 16.08 16.16 16.00 16.32 4,212,721 16.114 0.50%
2004-06-15 0 50.50 50.50 50.75 50.50 51.50 2,125,810 108,415,656 51.000 16.00 16.00 16.08 16.00 16.32 6,709,204 16.159 -1.46%
2004-06-14 0 51.25 51.25 51.50 51.00 52.75 1,835,502 95,445,594 52.000 16.24 16.24 16.32 16.16 16.71 5,792,972 16.476 -1.44%
2004-06-11 0 52.00 52.00 52.25 51.75 52.50 740,367 38,556,216 52.077 16.48 16.48 16.56 16.40 16.63 2,336,650 16.501 0.00%
2004-06-10 0 52.00 52.00 52.50 51.00 52.75 2,315,032 120,229,155 51.934 16.48 16.48 16.63 16.16 16.71 7,306,402 16.455 0.48%
2004-06-09 0 51.75 51.75 52.00 51.75 53.00 2,740,537 143,735,808 52.448 16.40 16.40 16.48 16.40 16.79 8,649,325 16.618 -2.82%
2004-06-08 0 53.25 53.00 53.25 52.50 54.00 5,019,108 267,938,541 53.384 16.87 16.79 16.87 16.63 17.11 15,840,653 16.915 1.43%
2004-06-07 0 52.50 52.25 52.50 51.50 52.50 3,962,381 205,665,100 51.904 16.63 16.56 16.63 16.32 16.63 12,505,549 16.446 4.48%
2004-06-04 0 50.25 49.90 50.00 48.90 50.25 1,477,711 73,057,256 49.439 15.92 15.81 15.84 15.49 15.92 4,663,758 15.665 2.55%
2004-06-03 0 49.00 48.80 49.00 48.60 51.50 3,545,000 175,850,040 49.605 15.53 15.46 15.53 15.40 16.32 11,188,266 15.717 -4.39%
2004-06-02 0 51.25 51.25 51.50 50.00 51.50 2,385,455 121,264,600 50.835 16.24 16.24 16.32 15.84 16.32 7,528,661 16.107 0.99%
2004-06-01 0 50.75 50.75 51.00 50.50 51.25 1,382,247 70,284,080 50.848 16.08 16.08 16.16 16.00 16.24 4,362,467 16.111 -0.49%
2004-05-31 0 51.00 50.50 50.75 50.25 51.25 3,307,450 168,160,244 50.843 16.16 16.00 16.08 15.92 16.24 10,438,542 16.110 1.49%
2004-05-28 0 50.25 50.00 50.25 49.40 50.75 4,704,780 235,639,484 50.085 15.92 15.84 15.92 15.65 16.08 14,848,612 15.869 1.52%
2004-05-27 0 49.50 49.30 49.40 48.70 49.70 2,892,438 142,326,027 49.206 15.68 15.62 15.65 15.43 15.75 9,128,735 15.591 2.70%
2004-05-25 0 48.20 48.20 48.40 48.00 48.50 2,893,795 139,740,320 48.290 15.27 15.27 15.34 15.21 15.37 9,133,018 15.301 -0.62%
2004-05-24 0 48.50 48.60 48.80 47.90 48.80 2,962,892 143,308,114 48.368 15.37 15.40 15.46 15.18 15.46 9,351,093 15.325 1.46%
2004-05-21 0 47.80 47.70 47.80 46.30 48.60 4,160,764 198,866,920 47.796 15.15 15.11 15.15 14.67 15.40 13,131,660 15.144 3.02%
2004-05-20 0 46.40 46.20 46.40 45.40 46.50 3,706,138 169,630,823 45.770 14.70 14.64 14.70 14.38 14.73 11,696,829 14.502 1.98%
2004-05-19 0 45.50 45.40 45.70 44.10 46.00 5,785,600 262,274,069 45.332 14.42 14.38 14.48 13.97 14.58 18,259,755 14.364 3.88%
2004-05-18 0 43.80 43.50 43.80 42.60 43.90 2,271,100 98,232,706 43.253 13.88 13.78 13.88 13.50 13.91 7,167,749 13.705 0.69%
2004-05-17 0 43.50 43.50 43.60 42.90 44.20 2,420,500 105,039,504 43.396 13.78 13.78 13.81 13.59 14.00 7,639,266 13.750 -2.03%
2004-05-14 0 44.40 44.40 44.50 44.10 46.10 3,528,000 157,916,650 44.761 14.07 14.07 14.10 13.97 14.61 11,134,613 14.183 -3.48%
2004-05-13 0 46.00 46.00 46.30 45.90 46.80 2,040,952 94,673,776 46.387 14.58 14.58 14.67 14.54 14.83 6,441,386 14.698 -1.71%
2004-05-12 0 46.80 46.50 46.80 46.40 47.50 5,004,991 234,833,644 46.920 14.83 14.73 14.83 14.70 15.05 15,796,099 14.867 0.65%
2004-05-11 0 46.50 46.40 46.50 45.80 47.10 4,592,829 213,383,861 46.460 14.73 14.70 14.73 14.51 14.92 14,495,287 14.721 -1.06%
2004-05-10 0 47.00 47.00 47.10 46.30 49.30 5,675,800 270,092,118 47.587 14.89 14.89 14.92 14.67 15.62 17,913,219 15.078 -5.43%
2004-05-07 0 49.70 49.60 49.70 49.60 51.25 2,826,500 141,427,412 50.036 15.75 15.72 15.75 15.72 16.24 8,920,630 15.854 -3.50%
2004-05-06 0 51.50 51.25 51.50 50.50 51.50 1,962,400 100,328,350 51.125 16.32 16.24 16.32 16.00 16.32 6,193,471 16.199 2.53%
2004-05-05 0 51.25 51.00 51.25 50.25 52.75 2,753,252 140,944,519 51.192 15.92 15.84 15.92 15.60 16.38 8,865,908 15.897 -2.84%
2004-05-04 0 52.75 52.25 52.50 51.25 53.00 3,089,307 161,262,652 52.200 16.38 16.23 16.30 15.92 16.46 9,948,058 16.210 2.43%
2004-05-03 0 51.50 51.25 51.50 50.50 51.75 1,185,288 60,297,904 50.872 15.99 15.92 15.99 15.68 16.07 3,816,815 15.798 0.98%
2004-04-30 0 51.00 50.75 51.00 50.00 51.50 3,759,240 190,118,348 50.574 15.84 15.76 15.84 15.53 15.99 12,105,348 15.705 0.99%
2004-04-29 0 50.50 50.25 50.50 50.00 51.00 3,096,700 156,651,085 50.586 15.68 15.60 15.68 15.53 15.84 9,971,864 15.709 -1.46%
2004-04-28 0 51.25 51.00 51.50 50.50 51.50 1,501,698 76,474,753 50.926 15.92 15.84 15.99 15.68 15.99 4,835,705 15.815 2.50%
2004-04-27 0 50.00 50.00 50.50 49.40 50.75 2,834,235 142,010,400 50.105 15.53 15.53 15.68 15.34 15.76 9,126,686 15.560 0.00%
2004-04-26 0 50.00 49.80 49.90 49.90 51.25 2,141,078 107,366,352 50.146 15.53 15.47 15.50 15.50 15.92 6,894,610 15.573 -2.91%
2004-04-23 0 51.50 51.25 51.50 50.50 51.75 2,367,800 120,598,094 50.933 15.99 15.92 15.99 15.68 16.07 7,624,691 15.817 2.49%
2004-04-22 0 50.25 50.25 50.50 49.70 52.50 4,550,450 229,837,528 50.509 15.60 15.60 15.68 15.43 16.30 14,653,170 15.685 -2.90%
2004-04-21 0 51.75 51.50 51.75 51.25 52.00 2,497,720 129,309,210 51.771 16.07 15.99 16.07 15.92 16.15 8,043,054 16.077 -1.90%
2004-04-20 0 52.75 52.50 52.75 51.75 53.00 2,317,700 121,528,342 52.435 16.38 16.30 16.38 16.07 16.46 7,463,361 16.283 1.93%
2004-04-19 0 51.75 51.50 51.75 51.50 52.25 1,800,529 93,345,028 51.843 16.07 15.99 16.07 15.99 16.23 5,797,989 16.100 -0.96%
2004-04-16 0 52.25 52.00 52.25 51.75 52.50 2,821,151 146,841,526 52.050 16.23 16.15 16.23 16.07 16.30 9,084,553 16.164 0.00%
2004-04-15 0 52.25 52.00 52.50 51.50 53.50 4,233,412 221,756,882 52.383 16.23 16.15 16.30 15.99 16.61 13,632,257 16.267 -0.48%
2004-04-14 0 52.50 53.25 53.50 51.25 55.00 2,745,695 149,122,474 54.311 16.30 16.54 16.61 15.92 17.08 8,841,573 16.866 -4.98%
2004-04-13 0 55.25 55.00 55.25 54.25 55.50 2,648,548 145,448,292 54.916 17.16 17.08 17.16 16.85 17.24 8,528,744 17.054 2.31%
2004-04-08 0 54.00 54.00 54.25 54.00 55.00 1,908,409 103,986,316 54.488 16.77 16.77 16.85 16.77 17.08 6,145,379 16.921 -1.37%
2004-04-07 0 54.75 54.50 54.75 54.50 55.25 2,149,620 117,911,552 54.852 17.00 16.92 17.00 16.92 17.16 6,922,117 17.034 -0.45%
2004-04-06 0 55.00 55.00 55.25 54.75 55.50 4,428,000 244,226,001 55.155 17.08 17.08 17.16 17.00 17.24 14,258,861 17.128 1.38%
2004-04-02 0 54.25 54.00 54.50 53.50 54.50 2,921,761 157,636,723 53.953 16.85 16.77 16.92 16.61 16.92 9,408,533 16.755 0.46%
2004-04-01 0 54.00 53.75 54.00 52.50 54.00 3,340,850 177,557,090 53.147 16.77 16.69 16.77 16.30 16.77 10,758,066 16.505 2.37%
2004-03-31 0 52.75 52.50 52.75 51.75 52.75 2,074,591 108,505,434 52.302 16.38 16.30 16.38 16.07 16.38 6,680,512 16.242 0.00%
2004-03-30 0 52.75 52.50 52.75 51.25 52.75 2,522,404 131,348,939 52.073 16.38 16.30 16.38 15.92 16.38 8,122,540 16.171 2.43%
2004-03-29 0 51.50 51.25 51.50 50.75 51.75 2,532,848 129,426,986 51.099 15.99 15.92 15.99 15.76 16.07 8,156,172 15.869 -0.48%
2004-03-26 0 51.75 51.50 52.00 51.25 52.00 2,525,500 130,180,172 51.546 16.07 15.99 16.15 15.92 16.15 8,132,510 16.007 0.49%
2004-03-25 0 51.50 51.25 51.50 51.00 51.75 3,528,818 181,209,500 51.351 15.99 15.92 15.99 15.84 16.07 11,363,353 15.947 0.00%
2004-03-24 0 51.50 51.50 51.75 50.75 51.50 5,062,900 259,745,646 51.304 15.99 15.99 16.07 15.76 15.99 16,303,340 15.932 1.98%
2004-03-23 0 50.50 50.25 50.75 49.50 50.75 5,660,800 284,705,894 50.294 15.68 15.60 15.76 15.37 15.76 18,228,673 15.619 -0.98%
2004-03-22 0 51.00 51.00 51.25 50.00 52.50 3,480,757 176,283,459 50.645 15.84 15.84 15.92 15.53 16.30 11,208,589 15.728 -2.86%
2004-03-19 0 52.50 52.75 53.00 52.25 52.75 3,844,200 201,828,278 52.502 16.30 16.38 16.46 16.23 16.38 12,378,933 16.304 0.48%
2004-03-18 0 52.25 52.00 52.25 51.75 52.50 3,537,179 183,789,105 51.959 16.23 16.15 16.23 16.07 16.30 11,390,277 16.136 0.48%
2004-03-17 0 52.00 52.00 52.25 51.25 52.00 4,370,766 225,827,997 51.668 16.15 16.15 16.23 15.92 16.15 14,074,559 16.045 0.97%
2004-03-16 0 51.50 51.50 51.75 50.25 51.50 3,031,000 153,828,500 50.752 15.99 15.99 16.07 15.60 15.99 9,760,300 15.761 -0.48%
2004-03-15 0 51.75 51.75 52.00 51.50 52.25 2,621,980 136,093,408 51.905 16.07 16.07 16.15 15.99 16.23 8,443,191 16.119 -0.48%
2004-03-12 0 52.00 51.75 52.00 50.75 52.00 3,223,200 165,088,289 51.219 16.15 16.07 16.15 15.76 16.15 10,379,215 15.906 0.00%
2004-03-11 0 52.00 52.00 52.25 51.25 52.25 2,930,033 151,457,271 51.691 16.15 16.15 16.23 15.92 16.23 9,435,170 16.052 -1.42%
2004-03-10 0 52.75 52.75 53.00 51.50 53.00 5,344,200 278,319,935 52.079 16.38 16.38 16.46 15.99 16.46 17,209,170 16.173 -1.40%
2004-03-09 0 53.50 53.25 53.50 52.75 53.50 2,558,051 135,771,903 53.076 16.61 16.54 16.61 16.38 16.61 8,237,329 16.483 -0.47%
2004-03-08 0 53.75 53.50 53.75 53.00 54.00 3,653,500 194,621,705 53.270 16.69 16.61 16.69 16.46 16.77 11,764,849 16.543 1.42%
2004-03-05 0 53.00 53.00 53.25 52.25 53.25 2,192,380 115,352,700 52.615 16.46 16.46 16.54 16.23 16.54 7,059,811 16.339 0.47%
2004-03-04 0 52.75 52.50 52.75 52.25 53.50 1,976,317 104,338,371 52.794 16.38 16.30 16.38 16.23 16.61 6,364,054 16.395 -0.47%
2004-03-03 0 53.00 53.00 53.25 52.00 54.00 4,922,415 260,118,291 52.844 16.46 16.46 16.54 16.15 16.77 15,850,956 16.410 -1.85%
2004-03-02 0 54.00 54.25 54.50 53.50 54.75 2,541,380 137,119,910 53.955 16.77 16.85 16.92 16.61 17.00 8,183,646 16.755 -0.92%
2004-03-01 0 54.50 54.50 54.75 54.00 55.00 3,160,236 171,685,211 54.327 16.92 16.92 17.00 16.77 17.08 10,176,460 16.871 0.00%
2004-02-27 0 54.50 54.50 55.00 53.00 55.00 4,240,000 228,664,851 53.930 16.92 16.92 17.08 16.46 17.08 13,653,472 16.748 1.40%
2004-02-26 0 53.75 53.75 54.00 53.00 54.00 1,633,521 87,089,688 53.314 16.69 16.69 16.77 16.46 16.77 5,260,196 16.556 0.94%
2004-02-25 0 53.25 54.00 54.25 52.75 54.00 3,235,504 172,327,378 53.261 16.54 16.77 16.85 16.38 16.77 10,418,835 16.540 -1.39%
2004-02-24 0 54.00 54.00 54.50 53.50 54.50 2,512,398 135,626,889 53.983 16.77 16.77 16.92 16.61 16.92 8,090,319 16.764 -0.92%
2004-02-23 0 54.50 53.50 54.50 52.50 54.75 6,291,800 335,492,550 53.322 16.92 16.61 16.92 16.30 17.00 20,260,593 16.559 0.00%
2004-02-20 0 54.50 54.25 54.75 53.75 54.75 2,143,051 116,302,611 54.270 16.92 16.85 17.00 16.69 17.00 6,900,964 16.853 0.46%
2004-02-19 0 54.25 54.00 54.25 54.00 54.75 3,407,995 184,998,852 54.284 16.85 16.77 16.85 16.77 17.00 10,974,284 16.857 0.00%
2004-02-18 0 54.25 54.00 54.50 53.25 54.75 4,710,885 253,633,188 53.840 16.85 16.77 16.92 16.54 17.00 15,169,796 16.720 0.93%
2004-02-17 0 53.75 53.50 53.75 53.00 54.00 3,625,570 194,056,024 53.524 16.69 16.61 16.69 16.46 16.77 11,674,910 16.622 0.47%
2004-02-16 0 53.50 53.25 53.50 53.00 53.50 3,402,329 181,332,294 53.297 16.61 16.54 16.61 16.46 16.61 10,956,038 16.551 0.47%
2004-02-13 0 53.25 53.00 53.25 52.50 53.75 4,324,891 230,110,319 53.206 16.54 16.46 16.54 16.30 16.69 13,926,834 16.523 -2.29%
2004-02-12 0 54.50 54.00 54.25 54.25 55.00 3,325,900 180,686,855 54.327 16.92 16.77 16.85 16.85 17.08 10,709,925 16.871 0.46%
2004-02-11 0 54.25 54.00 54.25 53.75 54.25 2,069,594 111,763,126 54.002 16.85 16.77 16.85 16.69 16.85 6,664,420 16.770 1.40%
2004-02-10 0 53.50 54.00 54.25 53.25 54.50 8,653,036 465,654,632 53.814 16.61 16.77 16.85 16.54 16.92 27,864,146 16.712 0.47%
2004-02-09 0 53.25 53.00 53.25 53.00 54.00 3,884,523 207,411,321 53.394 16.54 16.46 16.54 16.46 16.77 12,508,779 16.581 0.47%
2004-02-06 0 53.00 53.00 53.25 52.25 53.50 2,120,287 112,272,826 52.952 16.46 16.46 16.54 16.23 16.61 6,827,660 16.444 1.44%
2004-02-05 0 52.25 52.00 52.50 52.00 53.25 2,393,700 126,002,728 52.639 16.23 16.15 16.30 16.15 16.54 7,708,093 16.347 -2.34%
2004-02-04 0 53.50 53.50 53.75 52.25 53.50 2,026,000 107,464,745 53.043 16.61 16.61 16.69 16.23 16.61 6,524,041 16.472 1.90%
2004-02-03 0 52.50 52.50 52.75 52.25 53.00 3,115,030 163,755,425 52.569 16.30 16.30 16.38 16.23 16.46 10,030,890 16.325 -0.47%
2004-02-02 0 52.75 52.75 53.00 52.75 53.50 3,466,696 183,994,528 53.075 16.38 16.38 16.46 16.38 16.61 11,163,310 16.482 -2.31%
2004-01-30 0 54.00 53.75 54.25 52.00 54.25 5,341,623 283,252,918 53.028 16.77 16.69 16.85 16.15 16.85 17,200,872 16.467 0.93%
2004-01-29 0 53.50 53.25 53.50 52.75 53.75 2,191,100 117,160,416 53.471 16.61 16.54 16.61 16.38 16.69 7,055,689 16.605 -1.83%
2004-01-28 0 54.50 54.50 54.75 53.75 56.75 6,504,623 359,626,129 55.288 16.92 16.92 17.00 16.69 17.62 20,945,916 17.169 -3.96%
2004-01-27 0 56.75 56.50 57.00 55.50 57.25 7,067,418 397,257,334 56.210 17.62 17.55 17.70 17.24 17.78 22,758,205 17.456 1.79%
2004-01-26 0 55.75 55.50 56.00 55.50 56.75 8,940,177 501,738,950 56.122 17.31 17.24 17.39 17.24 17.62 28,788,786 17.428 0.00%
2004-01-21 0 55.75 55.25 55.50 55.25 56.25 7,906,953 438,023,545 55.397 17.31 17.16 17.24 17.16 17.47 25,461,641 17.203 0.90%
2004-01-20 0 55.25 54.75 55.00 53.50 55.25 3,798,984 208,172,349 54.797 17.16 17.00 17.08 16.61 17.16 12,233,330 17.017 3.27%
2004-01-19 0 53.50 53.25 53.50 53.25 54.00 2,927,631 156,683,720 53.519 16.61 16.54 16.61 16.54 16.77 9,427,436 16.620 0.47%
2004-01-16 0 53.25 52.75 53.00 52.50 54.00 4,308,000 229,433,160 53.257 16.54 16.38 16.46 16.30 16.77 13,872,442 16.539 -1.39%
2004-01-15 0 54.00 53.75 54.25 52.00 54.25 10,440,493 558,242,646 53.469 16.77 16.69 16.85 16.15 16.85 33,620,041 16.604 3.35%
2004-01-14 0 52.25 52.25 52.50 52.00 52.50 4,800,039 250,373,975 52.161 16.23 16.23 16.30 16.15 16.30 15,456,886 16.198 0.00%
2004-01-13 0 52.25 52.00 52.25 51.25 52.50 7,370,985 381,839,436 51.803 16.23 16.15 16.23 15.92 16.30 23,735,739 16.087 0.97%
2004-01-12 0 51.75 51.50 51.75 51.25 51.75 9,238,481 474,097,800 51.318 16.07 15.99 16.07 15.92 16.07 29,749,372 15.936 0.98%
2004-01-09 0 51.25 50.75 51.00 50.75 51.75 5,577,241 286,302,982 51.334 15.92 15.76 15.84 15.76 16.07 17,959,599 15.942 1.49%
2004-01-08 0 50.50 50.25 50.50 50.00 52.00 2,246,943 114,272,181 50.857 15.68 15.60 15.68 15.53 16.15 7,235,512 15.793 -2.42%
2004-01-07 0 51.75 51.50 51.75 51.00 52.25 4,270,982 220,209,536 51.559 16.07 15.99 16.07 15.84 16.23 13,753,238 16.011 1.97%
2004-01-06 0 50.75 50.50 50.75 49.80 51.25 7,225,966 365,386,182 50.566 15.76 15.68 15.76 15.47 15.92 23,268,755 15.703 1.91%
2004-01-05 0 49.80 49.80 49.90 48.20 50.00 6,245,676 308,547,325 49.402 15.47 15.47 15.50 14.97 15.53 20,112,066 15.341 2.89%
2004-01-02 0 48.40 48.40 48.50 47.90 48.50 1,822,450 87,815,188 48.185 15.03 15.03 15.06 14.88 15.06 5,868,578 14.964 1.04%
2003-12-31 0 47.90 47.80 47.90 47.20 48.00 1,905,500 90,876,201 47.692 14.88 14.84 14.88 14.66 14.91 6,136,012 14.810 1.48%
2003-12-30 0 47.20 47.20 47.30 47.10 47.40 1,549,180 73,210,860 47.258 14.66 14.66 14.69 14.63 14.72 4,988,605 14.676 0.43%
2003-12-29 0 47.00 46.80 47.00 46.60 47.20 936,500 43,982,660 46.965 14.60 14.53 14.60 14.47 14.66 3,015,678 14.585 -0.42%
2003-12-24 0 47.20 47.20 47.30 47.10 47.30 622,804 29,428,468 47.252 14.66 14.66 14.69 14.63 14.69 2,005,528 14.674 -0.21%
2003-12-23 0 47.30 47.20 47.30 47.00 47.30 2,111,852 99,667,234 47.194 14.69 14.66 14.69 14.60 14.69 6,800,498 14.656 0.21%
2003-12-22 0 47.20 47.00 47.20 46.70 47.30 846,800 39,758,471 46.951 14.66 14.60 14.66 14.50 14.69 2,726,830 14.580 1.07%
2003-12-19 0 46.70 46.70 46.80 46.40 47.30 1,868,461 87,063,617 46.596 14.50 14.50 14.53 14.41 14.69 6,016,740 14.470 1.08%
2003-12-18 0 46.20 46.20 46.30 45.50 46.30 2,163,500 99,394,970 45.942 14.35 14.35 14.38 14.13 14.38 6,966,813 14.267 0.00%
2003-12-17 0 46.20 46.10 46.20 45.50 47.20 2,880,600 132,786,814 46.097 14.35 14.32 14.35 14.13 14.66 9,275,988 14.315 -1.28%
2003-12-16 0 46.80 46.80 46.90 46.60 48.00 1,102,253 51,786,548 46.982 14.53 14.53 14.56 14.47 14.91 3,549,429 14.590 -2.50%
2003-12-15 0 48.00 47.90 48.00 47.40 48.50 2,017,433 96,790,348 47.977 14.91 14.88 14.91 14.72 15.06 6,496,454 14.899 0.00%
2003-12-12 0 48.00 47.90 48.00 47.70 48.00 4,985,474 238,814,054 47.902 14.91 14.88 14.91 14.81 14.91 16,054,016 14.876 1.48%
2003-12-11 0 47.30 47.30 47.50 46.90 47.70 3,418,671 161,901,331 47.358 14.69 14.69 14.75 14.56 14.81 11,008,662 14.707 0.85%
2003-12-10 0 46.90 47.10 47.20 46.60 47.20 1,213,506 56,849,371 46.847 14.56 14.63 14.66 14.47 14.66 3,907,682 14.548 -0.42%
2003-12-09 0 47.10 47.00 47.10 46.00 47.30 2,767,604 128,741,439 46.517 14.63 14.60 14.63 14.29 14.69 8,912,123 14.446 3.29%
2003-12-08 0 45.60 45.80 45.90 45.20 46.80 2,461,104 112,245,000 45.608 14.16 14.22 14.25 14.04 14.53 7,925,145 14.163 -2.15%
2003-12-05 0 46.60 46.80 46.90 46.20 46.90 2,266,590 105,204,443 46.415 14.47 14.53 14.56 14.35 14.56 7,298,779 14.414 -0.43%
2003-12-04 0 46.80 46.70 46.80 46.40 47.00 2,396,361 112,031,770 46.751 14.53 14.50 14.53 14.41 14.60 7,716,662 14.518 0.00%
2003-12-03 0 46.80 46.80 46.90 46.70 47.30 2,162,200 101,565,743 46.973 14.53 14.53 14.56 14.50 14.69 6,962,626 14.587 0.00%
2003-12-02 0 46.80 46.80 46.90 46.20 47.10 2,220,034 103,687,251 46.705 14.53 14.53 14.56 14.35 14.63 7,148,861 14.504 0.43%
2003-12-01 0 46.60 46.50 46.60 45.90 47.00 2,918,192 135,902,462 46.571 14.47 14.44 14.47 14.25 14.60 9,397,040 14.462 1.30%
2003-11-28 0 46.00 45.90 46.00 45.20 46.00 1,847,090 84,529,996 45.764 14.29 14.25 14.29 14.04 14.29 5,947,922 14.212 1.55%
2003-11-27 0 45.30 45.20 45.40 45.00 45.50 1,072,514 48,467,080 45.190 14.07 14.04 14.10 13.97 14.13 3,453,665 14.034 0.22%
2003-11-26 0 45.20 45.20 45.30 44.10 45.30 2,361,560 105,749,451 44.779 14.04 14.04 14.07 13.69 14.07 7,604,597 13.906 2.26%
2003-11-25 0 44.20 44.10 44.20 43.70 44.40 3,156,536 138,808,248 43.975 13.73 13.69 13.73 13.57 13.79 10,164,546 13.656 2.31%
2003-11-24 0 43.20 43.20 43.30 42.90 43.60 2,405,243 104,537,980 43.463 13.42 13.42 13.45 13.32 13.54 7,745,263 13.497 -1.14%
2003-11-21 0 43.70 43.80 43.90 43.50 44.80 3,540,779 156,060,606 44.075 13.57 13.60 13.63 13.51 13.91 11,401,869 13.687 -2.67%
2003-11-20 0 44.90 44.90 45.00 44.80 45.30 2,549,368 114,401,633 44.875 13.94 13.94 13.97 13.91 14.07 8,209,369 13.935 -0.22%
2003-11-19 0 45.00 44.90 45.00 44.00 45.00 2,227,577 99,149,080 44.510 13.97 13.94 13.97 13.66 13.97 7,173,151 13.822 0.67%
2003-11-18 0 44.70 44.60 44.70 44.40 45.10 2,877,362 128,641,603 44.708 13.88 13.85 13.88 13.79 14.01 9,265,561 13.884 -1.11%
2003-11-17 0 45.20 45.10 45.20 44.70 45.70 4,297,407 195,363,087 45.461 14.04 14.01 14.04 13.88 14.19 13,838,331 14.118 -3.62%
2003-11-14 0 46.90 46.80 46.90 46.50 47.00 1,490,200 69,723,196 46.788 14.56 14.53 14.56 14.44 14.60 4,798,680 14.530 0.21%
2003-11-13 0 46.80 46.50 46.70 46.20 47.10 1,107,096 51,779,270 46.770 14.53 14.44 14.50 14.35 14.63 3,565,024 14.524 1.30%
2003-11-12 0 46.20 46.20 46.30 46.10 46.80 1,147,077 53,206,349 46.384 14.35 14.35 14.38 14.32 14.53 3,693,770 14.404 -1.07%
2003-11-11 0 46.70 46.60 46.70 46.20 47.00 822,542 38,316,285 46.583 14.50 14.47 14.50 14.35 14.60 2,648,716 14.466 -0.43%
2003-11-10 0 46.90 46.80 46.90 46.40 47.50 1,012,766 47,470,583 46.872 14.56 14.53 14.56 14.41 14.75 3,261,267 14.556 -0.85%
2003-11-07 0 47.30 47.30 47.50 47.10 47.70 1,078,052 51,127,554 47.426 14.69 14.69 14.75 14.63 14.81 3,471,498 14.728 0.64%
2003-11-06 0 47.00 46.90 47.00 46.80 48.00 2,337,475 111,167,100 47.559 14.60 14.56 14.60 14.53 14.91 7,527,040 14.769 -1.88%
2003-11-05 0 47.90 47.80 47.90 47.70 48.30 1,611,500 77,406,862 48.034 14.88 14.84 14.88 14.81 15.00 5,189,285 14.917 -0.21%
2003-11-04 0 48.00 47.90 48.00 47.80 48.30 2,639,374 126,855,646 48.063 14.91 14.88 14.91 14.84 15.00 8,499,202 14.926 0.84%
2003-11-03 0 47.60 47.60 47.90 47.30 48.30 1,950,000 93,411,172 47.903 14.78 14.78 14.88 14.69 15.00 6,279,309 14.876 0.42%
2003-10-31 0 47.40 47.30 47.40 46.30 47.40 2,374,100 111,753,172 47.072 14.72 14.69 14.72 14.38 14.72 7,644,978 14.618 0.42%
2003-10-30 0 47.20 47.10 47.30 46.70 47.40 1,913,500 89,832,576 46.947 14.66 14.63 14.69 14.50 14.72 6,161,773 14.579 0.00%
2003-10-29 0 47.20 47.10 47.30 47.10 48.00 2,318,897 110,310,890 47.570 14.66 14.63 14.69 14.63 14.91 7,467,216 14.773 0.43%
2003-10-28 0 47.00 46.70 46.90 45.50 47.20 2,581,288 120,242,523 46.582 14.60 14.50 14.56 14.13 14.66 8,312,156 14.466 3.52%
2003-10-27 0 45.40 45.30 45.40 44.50 45.50 1,626,662 73,123,139 44.953 14.10 14.07 14.10 13.82 14.13 5,238,109 13.960 1.11%
2003-10-24 0 44.90 44.80 44.90 44.40 45.40 3,053,478 136,854,131 44.819 13.94 13.91 13.94 13.79 14.10 9,832,683 13.918 -0.44%
2003-10-23 0 45.10 45.00 45.10 44.70 46.70 5,224,000 237,915,787 45.543 14.01 13.97 14.01 13.88 14.50 16,822,107 14.143 -5.05%
2003-10-22 0 47.50 47.40 47.50 47.40 47.90 2,318,852 110,289,707 47.562 14.75 14.72 14.75 14.72 14.88 7,467,071 14.770 -0.63%
2003-10-21 0 47.80 47.60 47.70 47.60 48.10 2,715,424 130,026,333 47.884 14.84 14.78 14.81 14.78 14.94 8,744,095 14.870 -0.21%
2003-10-20 0 47.90 47.70 47.80 47.60 48.10 2,154,200 102,856,747 47.747 14.88 14.81 14.84 14.78 14.94 6,936,865 14.828 0.42%
2003-10-17 0 47.70 47.50 47.70 47.50 48.10 1,980,973 94,413,218 47.660 14.81 14.75 14.81 14.75 14.94 6,379,047 14.801 -0.42%
2003-10-16 0 47.90 47.80 47.90 47.40 48.00 2,109,940 100,808,632 47.778 14.88 14.84 14.88 14.72 14.91 6,794,341 14.837 0.21%
2003-10-15 0 47.80 47.70 47.80 47.30 48.10 1,788,860 85,472,094 47.780 14.84 14.81 14.84 14.69 14.94 5,760,413 14.838 1.27%
2003-10-14 0 47.20 47.20 47.30 47.00 48.50 1,391,088 66,202,195 47.590 14.66 14.66 14.69 14.60 15.06 4,479,524 14.779 -2.07%
2003-10-13 0 48.20 48.10 48.20 47.40 48.70 1,353,142 65,111,958 48.119 14.97 14.94 14.97 14.72 15.12 4,357,332 14.943 -1.03%
2003-10-10 0 48.70 48.50 48.70 47.60 48.90 2,966,033 142,845,631 48.160 15.12 15.06 15.12 14.78 15.19 9,551,096 14.956 3.18%
2003-10-09 0 47.20 47.30 47.40 46.80 48.00 3,999,157 189,443,359 47.371 14.66 14.69 14.72 14.53 14.91 12,877,919 14.711 0.85%
2003-10-08 0 46.80 46.70 46.80 46.30 48.30 2,939,556 139,867,785 47.581 14.53 14.50 14.53 14.38 15.00 9,465,836 14.776 -2.50%
2003-10-07 0 48.00 47.90 48.00 47.50 50.25 4,773,552 230,941,050 48.379 14.91 14.88 14.91 14.75 15.60 15,371,593 15.024 -5.42%
2003-10-06 0 50.75 50.75 51.00 49.20 51.25 5,848,775 295,330,166 50.494 15.76 15.76 15.84 15.28 15.92 18,833,982 15.681 4.00%
2003-10-03 0 48.80 48.70 48.90 48.10 49.20 5,179,669 250,741,696 48.409 15.15 15.12 15.19 14.94 15.28 16,679,355 15.033 1.04%
2003-10-02 0 48.30 48.40 48.50 46.20 48.50 4,162,027 196,886,691 47.305 15.00 15.03 15.06 14.35 15.06 13,402,386 14.690 5.69%
2003-09-30 0 45.70 45.70 45.90 45.50 46.40 2,378,950 109,218,006 45.910 14.19 14.19 14.25 14.13 14.41 7,660,596 14.257 0.88%
2003-09-29 0 45.30 45.20 45.30 45.30 46.70 2,316,541 105,997,611 45.757 14.07 14.04 14.07 14.07 14.50 7,459,629 14.210 -3.00%
2003-09-26 0 46.70 46.70 46.80 46.50 47.40 5,526,804 258,951,773 46.854 14.50 14.50 14.53 14.44 14.72 17,797,184 14.550 0.65%
2003-09-25 0 46.40 46.40 46.60 45.50 46.90 6,171,443 285,123,102 46.200 14.41 14.41 14.47 14.13 14.56 19,873,024 14.347 1.31%
2003-09-24 0 45.80 45.70 45.90 43.40 46.40 5,488,902 248,580,686 45.288 14.22 14.19 14.25 13.48 14.41 17,675,134 14.064 5.77%
2003-09-23 0 43.30 43.30 43.40 42.80 43.50 1,024,751 44,401,305 43.329 13.45 13.45 13.48 13.29 13.51 3,299,861 13.456 0.93%
2003-09-22 0 42.90 43.20 43.30 42.50 44.00 3,880,665 169,649,898 43.717 13.32 13.42 13.45 13.20 13.66 12,496,356 13.576 0.23%
2003-09-19 0 42.80 42.80 42.90 42.70 44.70 4,158,925 183,048,065 44.013 13.29 13.29 13.32 13.26 13.88 13,392,397 13.668 -3.17%
2003-09-18 0 44.20 44.10 44.20 44.10 45.20 2,056,223 91,652,274 44.573 13.73 13.69 13.73 13.69 14.04 6,621,364 13.842 -3.07%
2003-09-17 0 45.60 45.50 45.60 45.00 45.80 3,390,724 154,193,178 45.475 14.16 14.13 14.16 13.97 14.22 10,918,668 14.122 2.24%
2003-09-16 0 44.60 44.30 44.40 43.30 45.20 2,647,689 117,335,951 44.316 13.85 13.76 13.79 13.45 14.04 8,525,978 13.762 1.59%
2003-09-15 0 43.90 43.80 44.10 43.40 44.40 1,931,000 84,951,916 43.994 13.63 13.60 13.69 13.48 13.79 6,218,126 13.662 -1.13%
2003-09-11 0 44.40 44.30 44.50 42.00 44.50 1,973,786 86,377,376 43.762 13.79 13.76 13.82 13.04 13.82 6,355,904 13.590 3.74%
2003-09-10 0 42.80 42.90 43.00 42.70 44.90 4,141,771 180,055,699 43.473 13.29 13.32 13.35 13.26 13.94 13,337,159 13.500 -5.48%
2003-09-09 0 45.60 45.60 45.70 45.50 47.40 2,665,753 123,741,716 46.419 14.06 14.06 14.09 14.03 14.62 8,644,812 14.314 -4.00%
2003-09-08 0 47.50 47.40 47.50 46.00 47.60 1,451,045 68,199,902 47.001 14.65 14.62 14.65 14.18 14.68 4,705,617 14.493 0.64%
2003-09-05 0 47.20 47.20 47.30 46.80 47.30 2,222,254 104,552,525 47.048 14.55 14.55 14.59 14.43 14.59 7,206,582 14.508 0.00%
2003-09-04 0 47.20 47.10 47.20 46.10 47.30 4,926,705 230,409,579 46.767 14.55 14.52 14.55 14.22 14.59 15,976,889 14.421 2.61%
2003-09-03 0 46.00 46.00 46.10 44.50 46.30 3,177,568 143,902,301 45.287 14.18 14.18 14.22 13.72 14.28 10,304,585 13.965 3.84%
2003-09-02 0 44.30 44.20 44.40 44.00 44.60 782,500 34,545,138 44.147 13.66 13.63 13.69 13.57 13.75 2,537,582 13.613 0.45%
2003-09-01 0 44.10 44.10 44.20 43.80 44.80 2,294,172 101,384,191 44.192 13.60 13.60 13.63 13.51 13.81 7,439,806 13.627 0.68%
2003-08-29 0 43.80 43.80 43.90 42.10 44.00 3,553,287 154,443,101 43.465 13.51 13.51 13.54 12.98 13.57 11,523,010 13.403 4.04%
2003-08-28 0 42.10 42.10 42.20 41.30 42.20 2,607,777 109,068,034 41.824 12.98 12.98 13.01 12.74 13.01 8,456,801 12.897 1.94%
2003-08-27 0 41.30 41.20 41.30 41.00 41.90 2,824,000 116,540,500 41.268 12.74 12.70 12.74 12.64 12.92 9,157,994 12.726 -0.96%
2003-08-26 0 41.70 41.50 41.60 40.80 41.90 2,119,743 87,531,604 41.293 12.86 12.80 12.83 12.58 12.92 6,874,148 12.733 -0.48%
2003-08-25 0 41.90 41.60 41.90 41.60 42.30 2,611,979 110,030,575 42.125 12.92 12.83 12.92 12.83 13.04 8,470,428 12.990 -0.95%
2003-08-22 0 42.30 42.30 42.40 40.80 42.50 3,930,757 162,820,454 41.422 13.04 13.04 13.07 12.58 13.11 12,747,114 12.773 2.92%
2003-08-21 0 41.10 41.10 41.20 39.00 41.50 6,733,034 273,348,452 40.598 12.67 12.67 12.70 12.03 12.80 21,834,662 12.519 5.38%
2003-08-20 0 39.00 39.00 39.10 38.80 39.30 2,042,093 79,653,020 39.006 12.03 12.03 12.06 11.96 12.12 6,622,335 12.028 0.00%
2003-08-19 0 39.00 39.00 39.10 38.20 39.50 5,646,977 220,510,203 39.049 12.03 12.03 12.06 11.78 12.18 18,312,670 12.041 1.83%
2003-08-18 0 38.30 38.10 38.30 37.40 38.30 1,806,483 68,496,609 37.917 11.81 11.75 11.81 11.53 11.81 5,858,272 11.692 2.96%
2003-08-15 0 37.20 37.20 37.40 37.20 38.00 2,234,836 83,672,624 37.440 11.47 11.47 11.53 11.47 11.72 7,247,385 11.545 -1.59%
2003-08-14 0 37.80 37.80 37.90 37.40 38.00 2,174,476 81,982,102 37.702 11.66 11.66 11.69 11.53 11.72 7,051,642 11.626 -0.53%
2003-08-13 0 38.00 38.00 38.10 37.10 38.30 4,642,333 176,297,166 37.976 11.72 11.72 11.75 11.44 11.81 15,054,695 11.710 2.98%
2003-08-12 0 36.90 36.80 36.90 35.90 37.00 3,496,107 127,974,701 36.605 11.38 11.35 11.38 11.07 11.41 11,337,580 11.288 2.22%
2003-08-11 0 36.10 36.10 36.20 35.90 36.20 1,064,054 38,343,446 36.035 11.13 11.13 11.16 11.07 11.16 3,450,637 11.112 0.84%
2003-08-08 0 35.80 35.60 35.80 35.20 35.80 2,322,100 82,540,850 35.546 11.04 10.98 11.04 10.85 11.04 7,530,375 10.961 0.56%
2003-08-07 0 35.60 35.50 35.60 34.70 36.00 3,655,277 128,972,804 35.284 10.98 10.95 10.98 10.70 11.10 11,853,755 10.880 -1.11%
2003-08-06 0 36.00 35.90 36.00 36.00 37.00 3,246,700 118,302,836 36.438 11.10 11.07 11.10 11.10 11.41 10,528,774 11.236 -3.49%
2003-08-05 0 37.30 37.30 37.40 37.10 37.60 1,314,690 49,046,853 37.307 11.50 11.50 11.53 11.44 11.59 4,263,429 11.504 -0.27%
2003-08-04 0 37.40 37.20 37.40 36.70 37.60 2,263,306 84,340,019 37.264 11.53 11.47 11.53 11.32 11.59 7,339,711 11.491 1.08%
2003-08-01 0 37.00 36.90 37.00 36.00 37.00 2,385,946 87,145,256 36.524 11.41 11.38 11.41 11.10 11.41 7,737,422 11.263 2.78%
2003-07-31 0 36.00 35.60 35.70 35.70 36.20 1,441,179 51,861,342 35.985 11.10 10.98 11.01 11.01 11.16 4,673,622 11.097 0.84%
2003-07-30 0 35.70 35.60 35.70 35.60 36.20 806,000 28,850,888 35.795 11.01 10.98 11.01 10.98 11.16 2,613,790 11.038 -0.28%
2003-07-29 0 35.80 35.80 35.90 35.60 36.10 706,923 25,405,318 35.938 11.04 11.04 11.07 10.98 11.13 2,292,492 11.082 -1.10%
2003-07-28 0 36.20 36.10 36.20 35.80 36.40 1,498,343 54,140,768 36.134 11.16 11.13 11.16 11.04 11.22 4,859,000 11.142 1.40%
2003-07-25 0 35.70 35.60 35.70 35.50 35.80 485,357 17,308,274 35.661 11.01 10.98 11.01 10.95 11.04 1,573,972 10.997 0.28%
2003-07-24 0 35.60 35.60 35.80 35.20 35.90 897,590 31,985,288 35.635 10.98 10.98 11.04 10.85 11.07 2,910,809 10.988 1.14%
2003-07-23 0 35.20 35.10 35.20 35.20 35.90 979,000 34,761,300 35.507 10.85 10.82 10.85 10.85 11.07 3,174,814 10.949 -1.68%
2003-07-22 0 35.80 35.70 35.80 35.70 35.90 964,224 34,472,869 35.752 11.04 11.01 11.04 11.01 11.07 3,126,897 11.025 0.00%
2003-07-21 0 35.80 35.70 35.90 35.70 36.40 1,004,000 36,224,073 36.080 11.04 11.01 11.07 11.01 11.22 3,255,887 11.126 -1.10%
2003-07-18 0 36.20 36.10 36.20 35.60 36.20 972,500 34,903,601 35.891 11.16 11.13 11.16 10.98 11.16 3,153,736 11.067 1.12%
2003-07-17 0 35.80 35.80 35.90 35.40 35.90 1,254,320 44,785,400 35.705 11.04 11.04 11.07 10.92 11.07 4,067,654 11.010 0.56%
2003-07-16 0 35.60 35.60 35.70 35.40 36.20 1,638,214 58,560,886 35.747 10.98 10.98 11.01 10.92 11.16 5,312,590 11.023 0.28%
2003-07-15 0 35.50 35.50 35.60 35.40 36.20 2,246,761 80,293,300 35.737 10.95 10.95 10.98 10.92 11.16 7,286,056 11.020 -1.66%
2003-07-14 0 36.10 35.80 35.90 35.70 36.40 1,073,342 38,719,977 36.074 11.13 11.04 11.07 11.01 11.22 3,480,758 11.124 1.98%
2003-07-11 0 35.40 35.40 35.50 35.30 35.70 2,223,761 78,999,744 35.525 10.92 10.92 10.95 10.89 11.01 7,211,469 10.955 -1.39%
2003-07-10 0 35.90 35.90 36.00 35.90 36.40 763,692 27,548,124 36.072 11.07 11.07 11.10 11.07 11.22 2,476,589 11.123 -0.83%
2003-07-09 0 36.20 36.20 36.40 36.10 36.50 2,839,870 102,953,393 36.253 11.16 11.16 11.22 11.13 11.26 9,209,459 11.179 0.00%
2003-07-08 0 36.20 36.00 36.10 35.60 36.30 4,355,300 156,647,099 35.967 11.16 11.10 11.13 10.98 11.19 14,123,871 11.091 2.84%
2003-07-07 0 35.20 35.20 35.30 34.30 35.20 2,528,500 87,950,400 34.784 10.85 10.85 10.89 10.58 10.85 8,199,712 10.726 2.92%
2003-07-04 0 34.20 34.20 34.30 34.00 34.30 802,000 27,411,750 34.179 10.55 10.55 10.58 10.48 10.58 2,600,818 10.540 0.29%
2003-07-03 0 34.10 34.00 34.10 33.90 35.00 2,947,654 101,145,614 34.314 10.52 10.48 10.52 10.45 10.79 9,558,993 10.581 -0.87%
2003-07-02 0 34.40 34.30 34.40 34.20 35.10 3,983,000 137,188,564 34.444 10.61 10.58 10.61 10.55 10.82 12,916,533 10.621 0.88%
2003-06-30 0 34.10 34.00 34.10 33.80 35.30 2,430,500 84,203,395 34.644 10.52 10.48 10.52 10.42 10.89 7,881,907 10.683 -2.85%
2003-06-27 0 35.10 35.00 35.20 35.00 36.10 2,881,000 102,823,090 35.690 10.82 10.79 10.85 10.79 11.13 9,342,840 11.006 -1.13%
2003-06-26 0 35.50 35.30 35.40 34.30 35.70 2,316,252 81,169,631 35.044 10.95 10.89 10.92 10.58 11.01 7,511,410 10.806 2.31%
2003-06-25 0 34.70 34.60 34.80 34.10 34.90 1,940,800 67,185,294 34.617 10.70 10.67 10.73 10.52 10.76 6,293,851 10.675 1.76%
2003-06-24 0 34.10 34.10 34.20 33.80 34.20 2,931,400 99,752,106 34.029 10.52 10.52 10.55 10.42 10.55 9,506,283 10.493 -0.29%
2003-06-23 0 34.20 34.20 34.30 34.10 35.30 3,261,329 113,011,874 34.652 10.55 10.55 10.58 10.52 10.89 10,576,215 10.685 -2.56%
2003-06-20 0 35.10 35.20 35.30 34.90 35.80 2,163,100 76,063,950 35.164 10.82 10.85 10.89 10.76 11.04 7,014,751 10.843 -1.96%
2003-06-19 0 35.80 35.70 35.80 35.60 36.20 3,616,165 129,989,227 35.947 11.04 11.01 11.04 10.98 11.16 11,726,918 11.085 -1.10%
2003-06-18 0 36.20 35.90 36.20 35.70 36.90 2,649,076 95,934,834 36.214 11.16 11.07 11.16 11.01 11.38 8,590,730 11.167 -1.36%
2003-06-17 0 36.70 36.60 36.70 36.60 37.00 2,354,847 86,382,081 36.683 11.32 11.29 11.32 11.29 11.41 7,636,570 11.312 1.10%
2003-06-16 0 36.30 36.20 36.30 36.00 36.40 1,445,922 52,666,342 36.424 11.19 11.16 11.19 11.10 11.22 4,689,003 11.232 -0.82%
2003-06-13 0 36.60 36.50 36.60 35.50 36.80 3,334,819 120,314,977 36.078 11.29 11.26 11.29 10.95 11.35 10,814,537 11.125 2.81%
2003-06-12 0 35.60 35.60 35.70 35.50 36.30 2,414,372 86,679,738 35.902 10.98 10.98 11.01 10.95 11.19 7,829,605 11.071 -1.11%
2003-06-11 0 36.00 36.00 36.10 35.90 36.20 1,651,047 59,478,240 36.025 11.10 11.10 11.13 11.07 11.16 5,354,206 11.109 0.84%
2003-06-10 0 35.70 35.70 35.80 35.30 35.90 1,536,796 54,788,504 35.651 11.01 11.01 11.04 10.89 11.07 4,983,700 10.994 -0.28%
2003-06-09 0 35.80 35.60 35.70 35.40 35.90 1,390,795 49,616,740 35.675 11.04 10.98 11.01 10.92 11.07 4,510,231 11.001 0.28%
2003-06-06 0 35.70 35.60 35.70 35.30 35.80 2,840,015 101,312,436 35.673 11.01 10.98 11.01 10.89 11.04 9,209,929 11.000 1.13%
2003-06-05 0 35.30 35.30 35.40 34.90 35.70 9,965,147 350,942,122 35.217 10.89 10.89 10.92 10.76 11.01 32,316,132 10.860 2.02%
2003-06-03 0 34.60 34.60 34.70 34.20 34.80 2,325,481 80,287,213 34.525 10.67 10.67 10.70 10.55 10.73 7,541,339 10.646 0.58%
2003-06-02 0 34.40 34.30 34.40 33.90 34.50 1,134,900 38,882,532 34.261 10.61 10.58 10.61 10.45 10.64 3,680,385 10.565 2.99%
2003-05-30 0 33.40 33.40 33.60 33.30 34.40 2,496,561 84,363,176 33.792 10.30 10.30 10.36 10.27 10.61 8,096,137 10.420 -0.89%
2003-05-29 0 33.70 33.60 33.80 33.60 34.10 1,634,000 55,403,234 33.907 10.39 10.36 10.42 10.36 10.52 5,298,924 10.456 -0.88%
2003-05-28 0 34.00 33.90 34.00 33.90 34.50 1,994,470 68,337,449 34.263 10.48 10.45 10.48 10.45 10.64 6,467,898 10.566 0.29%
2003-05-27 0 33.90 33.90 34.00 33.80 34.70 5,497,444 187,619,860 34.129 10.45 10.45 10.48 10.42 10.70 17,827,747 10.524 0.59%
2003-05-26 0 33.70 33.60 33.70 33.60 34.80 3,382,000 115,230,630 34.072 10.39 10.36 10.39 10.36 10.73 10,967,541 10.507 1.20%
2003-05-23 0 33.30 33.30 33.40 32.60 33.90 4,758,136 159,316,462 33.483 10.27 10.27 10.30 10.05 10.45 15,430,234 10.325 3.42%
2003-05-22 0 32.20 32.20 32.30 31.40 32.80 2,647,540 85,168,516 32.169 9.929 9.929 9.960 9.683 10.11 8,585,749 9.9198 2.88%
2003-05-21 0 31.30 31.40 31.50 31.30 31.70 1,277,777 40,208,416 31.467 9.652 9.683 9.713 9.652 9.775 4,143,723 9.7035 -0.95%
2003-05-20 0 31.60 31.60 31.70 31.20 31.80 1,021,144 32,239,614 31.572 9.744 9.744 9.775 9.621 9.806 3,311,484 9.7357 -0.32%
2003-05-19 0 31.70 31.60 31.70 31.60 31.90 920,626 29,280,254 31.805 9.775 9.744 9.775 9.744 9.837 2,985,512 9.8074 -0.63%
2003-05-16 0 31.90 31.80 31.90 31.30 32.10 2,325,100 73,990,727 31.823 9.837 9.806 9.837 9.652 9.898 7,540,103 9.8130 1.27%
2003-05-15 0 31.50 31.50 31.60 31.30 31.90 2,964,011 93,653,611 31.597 9.713 9.713 9.744 9.652 9.837 9,612,038 9.7434 -0.94%
2003-05-14 0 31.80 31.70 31.80 31.40 32.00 2,468,466 78,221,391 31.688 9.806 9.775 9.806 9.683 9.868 8,005,027 9.7715 0.00%
2003-05-13 0 31.80 31.70 31.80 31.60 32.10 1,628,039 51,798,305 31.816 9.806 9.775 9.806 9.744 9.898 5,279,593 9.8110 -0.31%
2003-05-12 0 31.90 31.90 32.00 31.40 32.00 4,482,772 142,749,929 31.844 9.837 9.837 9.868 9.683 9.868 14,537,252 9.8196 2.57%
2003-05-09 0 31.10 31.00 31.10 30.10 31.20 4,938,119 151,451,242 30.670 9.590 9.559 9.590 9.282 9.621 16,013,904 9.4575 1.97%
2003-05-07 0 30.50 30.50 30.60 30.20 30.90 2,780,173 85,031,882 30.585 9.405 9.405 9.436 9.313 9.528 9,015,867 9.4314 -1.93%
2003-05-06 0 32.00 31.90 32.00 31.90 32.30 4,306,153 138,055,991 32.060 9.590 9.560 9.590 9.560 9.680 14,368,608 9.6082 -0.93%
2003-05-05 0 32.30 32.20 32.30 31.20 32.50 5,666,774 180,970,576 31.935 9.680 9.650 9.680 9.350 9.740 18,908,677 9.5708 4.19%
2003-05-02 0 31.00 31.00 31.10 30.60 31.20 6,669,733 207,149,952 31.058 9.290 9.290 9.320 9.171 9.350 22,255,312 9.3079 0.32%
2003-04-30 0 30.90 30.80 30.90 30.50 31.20 5,941,897 183,488,088 30.880 9.260 9.231 9.260 9.141 9.350 19,826,697 9.2546 0.32%
2003-04-29 0 30.80 30.70 30.80 29.25 31.00 9,908,054 302,078,524 30.488 9.231 9.201 9.231 8.766 9.290 33,060,819 9.1371 7.13%
2003-04-28 0 28.75 28.75 28.80 27.80 28.80 3,288,500 93,216,503 28.346 8.616 8.616 8.631 8.331 8.631 10,972,942 8.4951 2.31%
2003-04-25 0 28.10 28.10 28.15 27.05 28.15 7,520,034 208,539,153 27.731 8.421 8.421 8.436 8.107 8.436 25,092,565 8.3108 -1.23%
2003-04-24 0 28.45 28.45 28.50 28.35 28.90 3,753,800 107,102,044 28.532 8.526 8.526 8.541 8.496 8.661 12,525,538 8.5507 -2.57%
2003-04-23 0 29.20 29.15 29.20 28.95 29.50 4,812,187 140,348,724 29.165 8.751 8.736 8.751 8.676 8.841 16,057,123 8.7406 0.34%
2003-04-22 0 29.10 29.05 29.10 28.95 29.45 2,659,500 77,479,537 29.133 8.721 8.706 8.721 8.676 8.826 8,874,119 8.7310 -1.19%
2003-04-17 0 29.45 29.35 29.40 29.05 29.60 5,775,158 169,578,535 29.363 8.826 8.796 8.811 8.706 8.871 19,270,328 8.8000 -0.34%
2003-04-16 0 29.55 29.50 29.55 28.95 29.70 4,683,428 137,949,854 29.455 8.856 8.841 8.856 8.676 8.901 15,627,485 8.8274 1.55%
2003-04-15 0 29.10 29.05 29.10 28.80 29.70 3,230,006 94,044,368 29.116 8.721 8.706 8.721 8.631 8.901 10,777,762 8.7258 -0.34%
2003-04-14 0 29.20 29.20 29.25 29.10 30.20 3,472,000 102,017,461 29.383 8.751 8.751 8.766 8.721 9.051 11,585,238 8.8058 -4.26%
2003-04-11 0 30.50 30.50 30.60 29.90 30.60 3,128,236 94,410,820 30.180 9.141 9.141 9.171 8.961 9.171 10,438,179 9.0448 2.01%
2003-04-10 0 29.90 29.90 29.95 29.55 30.00 3,346,740 100,076,223 29.903 8.961 8.961 8.976 8.856 8.991 11,167,275 8.9616 0.17%
2003-04-09 0 29.85 29.85 29.90 29.65 31.40 8,432,564 254,022,319 30.124 8.946 8.946 8.961 8.886 9.410 28,137,460 9.0279 -5.24%
2003-04-08 0 31.50 31.40 31.50 31.10 32.50 4,532,100 143,967,312 31.766 9.440 9.410 9.440 9.320 9.740 15,122,540 9.5200 -4.26%
2003-04-07 0 32.90 32.80 32.90 32.20 33.10 2,136,019 69,954,148 32.750 9.860 9.830 9.860 9.650 9.920 7,127,387 9.8148 0.30%
2003-04-04 0 32.80 32.60 32.70 32.20 33.10 3,091,400 101,221,524 32.743 9.830 9.770 9.800 9.650 9.920 10,315,266 9.8128 2.50%
2003-04-03 0 32.00 31.80 32.00 31.60 32.30 4,198,700 134,206,248 31.964 9.590 9.530 9.590 9.470 9.680 14,010,063 9.5793 0.95%
2003-04-02 0 31.70 31.70 31.80 31.10 32.00 3,996,530 125,925,338 31.509 9.500 9.500 9.530 9.320 9.590 13,335,470 9.4429 0.32%
2003-04-01 0 31.60 31.50 31.60 30.50 31.70 4,362,786 135,127,544 30.973 9.470 9.440 9.470 9.141 9.500 14,557,579 9.2823 2.27%
2003-03-31 0 30.90 30.80 31.00 30.60 32.60 6,689,173 210,327,234 31.443 9.260 9.231 9.290 9.171 9.770 22,320,179 9.4232 -5.79%
2003-03-28 0 32.80 32.70 32.80 32.50 33.00 5,003,350 163,933,177 32.765 9.830 9.800 9.830 9.740 9.890 16,694,989 9.8193 -0.61%
2003-03-27 0 33.00 32.90 33.00 32.90 34.20 6,811,000 227,783,285 33.443 9.890 9.860 9.890 9.860 10.25 22,726,687 10.023 -4.07%
2003-03-26 0 34.40 34.30 34.40 34.10 35.40 3,385,390 117,035,932 34.571 10.31 10.28 10.31 10.22 10.61 11,296,241 10.361 -1.71%
2003-03-25 0 35.00 35.00 35.10 34.80 35.70 3,646,907 129,032,564 35.381 10.49 10.49 10.52 10.43 10.70 12,168,861 10.604 -3.31%
2003-03-24 0 36.20 36.10 36.20 35.70 36.70 3,547,362 128,575,870 36.245 10.85 10.82 10.85 10.70 11.00 11,836,703 10.862 0.00%
2003-03-21 0 36.20 36.10 36.20 36.00 36.50 4,014,217 145,157,194 36.161 10.85 10.82 10.85 10.79 10.94 13,394,487 10.837 0.56%
2003-03-20 0 36.00 36.00 36.10 35.40 36.30 5,140,128 184,741,327 35.941 10.79 10.79 10.82 10.61 10.88 17,151,384 10.771 1.41%
2003-03-19 0 35.50 35.40 35.50 34.20 35.50 4,744,206 166,008,800 34.992 10.64 10.61 10.64 10.25 10.64 15,830,287 10.487 3.50%
2003-03-18 0 34.30 34.20 34.30 33.60 34.40 3,061,567 104,438,590 34.113 10.28 10.25 10.28 10.07 10.31 10,215,721 10.223 3.63%
2003-03-17 0 33.10 33.00 33.10 32.80 33.30 3,702,000 122,558,409 33.106 9.920 9.890 9.920 9.830 9.980 12,352,693 9.9216 -0.30%
2003-03-14 0 33.20 33.10 33.20 32.80 33.50 1,657,065 54,920,360 33.143 9.950 9.920 9.950 9.830 10.04 5,529,232 9.9327 0.91%
2003-03-13 0 32.90 32.90 33.00 32.20 33.00 2,494,724 81,142,877 32.526 9.860 9.860 9.890 9.650 9.890 8,324,301 9.7477 0.61%
2003-03-12 0 32.70 32.60 32.70 32.50 33.00 1,643,161 53,739,614 32.705 9.800 9.770 9.800 9.740 9.890 5,482,837 9.8014 -0.91%
2003-03-11 0 33.00 32.90 33.00 32.20 33.40 3,095,168 101,956,597 32.941 9.890 9.860 9.890 9.650 10.01 10,327,839 9.8720 0.61%
2003-03-10 0 32.80 32.60 32.70 32.10 32.80 2,596,972 84,542,882 32.554 9.830 9.770 9.800 9.620 9.830 8,665,478 9.7563 1.23%
2003-03-07 0 32.40 32.40 32.50 32.30 33.30 4,297,199 140,473,521 32.690 9.710 9.710 9.740 9.680 9.980 14,338,731 9.7968 -3.28%
2003-03-06 0 33.50 33.40 33.50 33.30 34.60 4,122,476 139,712,179 33.890 10.04 10.01 10.04 9.980 10.37 13,755,722 10.157 -2.90%
2003-03-05 0 34.50 34.40 34.50 33.90 34.90 3,232,989 111,134,602 34.375 10.34 10.31 10.34 10.16 10.46 10,787,715 10.302 1.17%
2003-03-04 0 34.10 34.10 34.20 34.00 34.40 3,139,631 107,470,554 34.230 10.22 10.22 10.25 10.19 10.31 10,476,202 10.259 -0.87%
2003-03-03 0 34.40 34.30 34.40 33.00 34.50 6,969,560 234,950,732 33.711 10.31 10.28 10.31 9.890 10.34 23,255,764 10.103 4.24%
2003-02-28 0 33.00 33.00 33.20 32.70 33.60 4,116,700 136,343,292 33.120 9.890 9.890 9.950 9.800 10.07 13,736,449 9.9257 1.85%
2003-02-27 0 32.40 32.30 32.50 32.20 33.30 3,544,000 115,737,564 32.657 9.710 9.680 9.740 9.650 9.980 11,825,485 9.7871 -0.61%
2003-02-26 0 32.60 32.60 32.70 32.60 33.20 2,237,059 73,545,879 32.876 9.770 9.770 9.800 9.770 9.950 7,464,534 9.8527 -1.51%
2003-02-25 0 33.10 33.00 33.10 32.90 33.40 1,983,000 65,765,670 33.165 9.920 9.890 9.920 9.860 10.01 6,616,799 9.9392 -2.36%
2003-02-24 0 33.90 33.80 34.00 33.80 34.20 2,556,600 86,887,695 33.986 10.16 10.13 10.19 10.13 10.25 8,530,766 10.185 0.30%
2003-02-21 0 33.80 33.80 33.90 33.40 34.40 2,669,000 90,362,612 33.856 10.13 10.13 10.16 10.01 10.31 8,905,818 10.146 -1.74%
2003-02-20 0 34.40 34.30 34.40 33.90 35.00 3,454,443 119,395,090 34.563 10.31 10.28 10.31 10.16 10.49 11,526,655 10.358 0.88%
2003-02-19 0 34.10 34.00 34.10 33.70 34.20 3,066,696 104,253,260 33.995 10.22 10.19 10.22 10.10 10.25 10,232,835 10.188 0.89%
2003-02-18 0 33.80 33.70 33.80 33.30 33.80 1,269,644 42,584,279 33.540 10.13 10.10 10.13 9.980 10.13 4,236,500 10.052 0.60%
2003-02-17 0 33.60 33.50 33.60 32.30 33.70 3,891,791 130,226,166 33.462 10.07 10.04 10.07 9.680 10.10 12,985,981 10.028 2.75%
2003-02-14 0 32.70 32.60 32.70 32.30 32.80 1,217,397 39,760,289 32.660 9.800 9.770 9.800 9.680 9.830 4,062,164 9.7880 0.93%
2003-02-13 0 32.40 32.30 32.40 32.20 33.00 1,752,329 57,065,072 32.565 9.710 9.680 9.710 9.650 9.890 5,847,105 9.7595 -2.41%
2003-02-12 0 33.20 33.20 33.30 32.70 33.40 1,536,934 50,758,796 33.026 9.950 9.950 9.980 9.800 10.01 5,128,383 9.8976 0.30%
2003-02-11 0 33.10 33.00 33.10 32.60 33.90 3,240,958 107,510,870 33.173 9.920 9.890 9.920 9.770 10.16 10,814,306 9.9415 -1.49%
2003-02-10 0 33.60 33.50 33.60 32.70 33.70 2,652,786 88,252,509 33.268 10.07 10.04 10.07 9.800 10.10 8,851,716 9.9701 2.44%
2003-02-07 0 32.80 32.70 32.80 32.10 32.90 2,471,400 80,391,720 32.529 9.830 9.800 9.830 9.620 9.860 8,246,474 9.7486 1.55%
2003-02-06 0 32.30 32.20 32.30 32.00 32.40 1,697,162 54,721,233 32.243 9.680 9.650 9.680 9.590 9.710 5,663,026 9.6629 -0.31%
2003-02-05 0 32.40 32.40 32.50 32.00 32.70 2,582,257 83,896,744 32.490 9.710 9.710 9.740 9.590 9.800 8,616,377 9.7369 0.00%
2003-02-04 0 32.40 32.30 32.40 32.10 33.00 2,517,237 81,995,234 32.574 9.710 9.680 9.710 9.620 9.890 8,399,421 9.7620 0.00%
2003-01-30 0 32.40 32.50 32.60 32.10 32.80 2,897,500 94,265,943 32.534 9.710 9.740 9.770 9.620 9.830 9,668,268 9.7500 0.00%
2003-01-29 0 32.40 32.30 32.40 32.30 32.80 2,046,883 66,488,627 32.483 9.710 9.680 9.710 9.680 9.830 6,829,962 9.7348 -1.22%
2003-01-28 0 32.80 32.70 32.80 31.60 32.80 3,998,960 130,243,925 32.569 9.830 9.800 9.830 9.470 9.830 13,343,578 9.7608 2.50%
2003-01-27 0 32.00 32.00 32.10 31.70 32.10 3,848,904 122,982,667 31.953 9.590 9.590 9.620 9.500 9.620 12,842,877 9.5759 -1.54%
2003-01-24 0 32.50 32.40 32.60 32.30 33.10 8,167,296 266,586,174 32.641 9.740 9.710 9.770 9.680 9.920 27,252,324 9.7821 0.00%
2003-01-23 0 32.50 32.40 32.50 31.60 32.50 6,545,888 209,635,149 32.025 9.740 9.710 9.740 9.470 9.740 21,842,071 9.5978 3.17%
2003-01-22 0 31.50 31.50 31.60 30.60 31.70 3,027,500 94,877,450 31.339 9.440 9.440 9.470 9.171 9.500 10,102,047 9.3919 1.94%
2003-01-21 0 30.90 30.80 30.90 30.70 31.00 1,205,653 37,289,796 30.929 9.260 9.231 9.260 9.201 9.290 4,022,977 9.2692 0.65%
2003-01-20 0 30.70 30.70 30.80 30.40 30.90 1,943,140 59,536,744 30.639 9.201 9.201 9.231 9.111 9.260 6,483,796 9.1824 -1.29%
2003-01-17 0 31.10 31.10 31.20 30.80 31.20 4,610,544 142,980,198 31.012 9.320 9.320 9.350 9.231 9.350 15,384,289 9.2939 0.00%
2003-01-16 0 31.10 31.10 31.20 30.60 31.30 4,887,200 151,683,425 31.037 9.320 9.320 9.350 9.171 9.380 16,307,424 9.3015 0.97%
2003-01-15 0 30.80 30.70 30.80 30.70 31.10 4,574,944 141,092,188 30.840 9.231 9.201 9.231 9.201 9.320 15,265,500 9.2426 0.65%
2003-01-14 0 30.60 30.50 30.60 30.00 30.80 6,695,516 203,934,435 30.458 9.171 9.141 9.171 8.991 9.231 22,341,344 9.1281 1.66%
2003-01-13 0 30.10 30.00 30.10 30.00 30.50 3,401,907 102,717,151 30.194 9.021 8.991 9.021 8.991 9.141 11,351,354 9.0489 0.00%
2003-01-10 0 30.10 30.10 30.20 30.00 30.40 1,848,230 55,941,345 30.268 9.021 9.021 9.051 8.991 9.111 6,167,104 9.0709 -0.33%
2003-01-09 0 30.20 30.10 30.20 29.95 30.30 1,645,316 49,591,773 30.141 9.051 9.021 9.051 8.976 9.081 5,490,028 9.0331 0.00%
2003-01-08 0 30.20 30.10 30.20 30.10 30.60 1,813,100 55,042,883 30.358 9.051 9.021 9.051 9.021 9.171 6,049,883 9.0982 0.67%
2003-01-07 0 30.00 29.95 30.00 29.95 30.50 1,801,522 54,256,418 30.117 8.991 8.976 8.991 8.976 9.141 6,011,250 9.0258 -1.32%
2003-01-06 0 30.40 30.30 30.40 30.20 30.60 779,750 23,685,865 30.376 9.111 9.081 9.111 9.051 9.171 2,601,840 9.1035 -0.33%
2003-01-03 0 30.50 30.30 30.50 30.10 30.60 1,833,823 55,714,199 30.381 9.141 9.081 9.141 9.021 9.171 6,119,031 9.1051 2.01%
2003-01-02 0 29.90 29.85 29.90 29.35 29.90 701,000 20,800,569 29.673 8.961 8.946 8.961 8.796 8.961 2,339,070 8.8927 0.34%
2002-12-31 0 29.80 29.75 29.85 29.65 29.85 212,500 6,319,075 29.737 8.931 8.916 8.946 8.886 8.946 709,062 8.9119 0.51%
2002-12-30 0 29.65 29.60 29.65 29.45 29.65 2,988,500 88,258,650 29.533 8.886 8.871 8.886 8.826 8.886 9,971,914 8.8507 -0.84%
2002-12-27 0 29.90 29.85 29.95 29.90 30.60 1,723,000 51,871,217 30.105 8.961 8.946 8.976 8.961 9.171 5,749,241 9.0223 -2.92%
2002-12-24 0 30.80 30.70 30.80 30.50 30.80 571,900 17,516,650 30.629 9.231 9.201 9.231 9.141 9.231 1,908,294 9.1792 0.33%
2002-12-23 0 30.70 30.70 30.80 30.60 30.80 932,386 28,624,807 30.701 9.201 9.201 9.231 9.171 9.231 3,111,150 9.2007 0.00%
2002-12-20 0 30.70 30.60 30.70 30.50 30.80 1,729,917 52,968,280 30.619 9.201 9.171 9.201 9.141 9.231 5,772,322 9.1763 -0.65%
2002-12-19 0 30.90 30.90 31.00 30.50 30.90 2,462,832 75,651,190 30.717 9.260 9.260 9.290 9.141 9.260 8,217,885 9.2057 0.32%
2002-12-18 0 30.80 30.80 30.90 30.60 31.10 1,714,568 52,975,320 30.897 9.231 9.231 9.260 9.171 9.320 5,721,106 9.2596 -0.96%
2002-12-17 0 31.10 31.10 31.20 31.00 31.40 2,468,581 76,921,303 31.160 9.320 9.320 9.350 9.290 9.410 8,237,068 9.3384 0.32%
2002-12-16 0 31.00 30.90 31.00 30.70 31.20 1,503,090 46,517,517 30.948 9.290 9.260 9.290 9.201 9.350 5,015,454 9.2748 -0.32%
2002-12-13 0 31.10 31.10 31.30 30.60 31.30 2,809,760 87,288,247 31.066 9.320 9.320 9.380 9.171 9.380 9,375,501 9.3102 0.97%
2002-12-12 0 30.80 30.80 30.90 30.70 31.20 1,171,367 36,240,216 30.938 9.231 9.231 9.260 9.201 9.350 3,908,573 9.2720 -0.65%
2002-12-11 0 31.00 31.00 31.10 30.80 31.30 2,078,857 64,600,161 31.075 9.290 9.290 9.320 9.231 9.380 6,936,651 9.3129 -0.64%
2002-12-10 0 31.20 31.10 31.20 30.90 31.40 2,505,280 77,930,048 31.106 9.350 9.320 9.350 9.260 9.410 8,359,523 9.3223 0.65%
2002-12-09 0 31.00 31.00 31.10 31.00 31.80 2,909,618 91,224,574 31.353 9.290 9.290 9.320 9.290 9.530 9,708,703 9.3962 -1.59%
2002-12-06 0 31.50 31.50 31.60 30.80 31.60 1,758,500 54,555,617 31.024 9.440 9.440 9.470 9.231 9.470 5,867,696 9.2976 1.29%
2002-12-05 0 31.10 31.00 31.10 31.00 31.40 3,099,500 96,710,575 31.202 9.320 9.290 9.320 9.290 9.410 10,342,294 9.3510 0.00%
2002-12-04 0 31.10 31.00 31.10 31.00 32.10 5,723,600 180,060,872 31.459 9.320 9.290 9.320 9.290 9.620 19,098,292 9.4281 -3.42%
2002-12-03 0 32.20 32.20 32.30 32.10 32.60 4,715,884 152,715,516 32.383 9.650 9.650 9.680 9.620 9.770 15,735,783 9.7050 0.00%
2002-12-02 0 32.20 32.20 32.30 31.90 32.40 4,961,400 159,355,655 32.119 9.650 9.650 9.680 9.560 9.710 16,555,012 9.6258 0.63%
2002-11-29 0 32.00 31.90 32.00 31.90 32.70 2,133,851 68,580,462 32.139 9.590 9.560 9.590 9.560 9.800 7,120,153 9.6319 -1.54%
2002-11-28 0 32.50 32.50 32.60 32.50 32.80 1,703,581 55,612,269 32.644 9.740 9.740 9.770 9.740 9.830 5,684,445 9.7832 0.93%
2002-11-27 0 32.20 32.10 32.20 32.00 32.50 1,574,291 50,782,477 32.257 9.650 9.620 9.650 9.590 9.740 5,253,035 9.6673 -0.62%
2002-11-26 0 32.40 32.40 32.50 32.40 32.90 1,101,000 35,930,075 32.634 9.710 9.710 9.740 9.710 9.860 3,673,775 9.7802 -1.22%
2002-11-25 0 32.80 32.70 32.80 32.50 33.00 1,453,952 47,544,220 32.700 9.830 9.800 9.830 9.740 9.890 4,851,492 9.7999 0.61%
2002-11-22 0 32.60 32.50 32.60 32.30 33.20 2,163,380 70,554,050 32.613 9.770 9.740 9.770 9.680 9.950 7,218,684 9.7738 0.62%
2002-11-21 0 32.40 32.30 32.40 32.30 33.20 1,888,500 61,513,800 32.573 9.710 9.680 9.710 9.680 9.950 6,301,475 9.7618 -0.92%
2002-11-20 0 32.70 32.60 32.70 32.50 32.80 1,548,308 50,578,905 32.667 9.800 9.770 9.800 9.740 9.830 5,166,335 9.7901 0.93%
2002-11-19 0 32.40 32.40 32.50 31.80 32.80 2,447,996 79,089,305 32.308 9.710 9.710 9.740 9.530 9.830 8,168,380 9.6824 0.93%
2002-11-18 0 32.10 32.10 32.20 32.10 33.00 2,319,853 75,187,662 32.411 9.620 9.620 9.650 9.620 9.890 7,740,798 9.7132 -2.43%
2002-11-15 0 32.90 32.80 32.90 32.50 33.10 2,407,000 78,830,131 32.750 9.860 9.830 9.860 9.740 9.920 8,031,586 9.8150 2.17%
2002-11-14 0 32.20 32.20 32.30 31.80 32.70 2,718,784 88,037,133 32.381 9.650 9.650 9.680 9.530 9.800 9,071,935 9.7043 1.58%
2002-11-13 0 31.70 31.70 31.80 31.20 31.80 1,909,119 60,087,845 31.474 9.500 9.500 9.530 9.350 9.530 6,370,276 9.4325 0.00%
2002-11-12 0 31.70 31.60 31.70 31.10 31.90 2,023,516 63,902,453 31.580 9.500 9.470 9.500 9.320 9.560 6,751,992 9.4642 0.96%
2002-11-11 0 31.40 31.30 31.40 31.10 32.00 3,070,761 96,641,846 31.472 9.410 9.380 9.410 9.320 9.590 10,246,399 9.4318 -3.09%
2002-11-08 0 32.40 32.40 32.50 32.30 32.70 1,211,845 39,328,533 32.453 9.710 9.710 9.740 9.680 9.800 4,043,638 9.7260 -1.52%
2002-11-07 0 32.90 32.80 32.90 32.50 33.20 1,673,872 54,764,088 32.717 9.860 9.830 9.860 9.740 9.950 5,585,313 9.8050 0.61%
2002-11-06 0 32.70 32.60 32.70 32.50 32.80 1,968,250 64,220,829 32.628 9.800 9.770 9.800 9.740 9.830 6,567,582 9.7785 0.93%
2002-11-05 0 32.40 32.30 32.40 32.40 32.90 1,340,500 43,691,600 32.594 9.710 9.680 9.710 9.710 9.860 4,472,930 9.7680 -1.52%
2002-11-04 0 32.90 32.80 32.90 32.30 33.10 2,404,524 78,926,798 32.824 9.860 9.830 9.860 9.680 9.920 8,023,325 9.8372 3.46%
2002-11-01 0 31.80 31.80 31.90 31.70 32.60 3,724,500 119,522,595 32.091 9.530 9.530 9.560 9.500 9.770 12,427,771 9.6174 -3.05%
2002-10-31 0 32.80 32.70 32.80 32.50 33.20 1,639,100 53,792,913 32.819 9.830 9.800 9.830 9.740 9.950 5,469,287 9.8355 -0.61%
2002-10-30 0 33.00 32.80 33.00 32.70 33.50 1,710,500 56,390,700 32.967 9.890 9.830 9.890 9.800 10.04 5,707,532 9.8801 -1.49%
2002-10-29 0 33.50 33.50 33.60 33.30 34.30 1,654,196 56,026,598 33.869 10.04 10.04 10.07 9.980 10.28 5,519,659 10.150 -2.62%
2002-10-28 0 34.40 34.30 34.40 33.20 34.40 2,773,862 93,965,012 33.875 10.31 10.28 10.31 9.950 10.31 9,255,718 10.152 3.30%
2002-10-25 0 33.30 33.30 33.40 33.10 33.60 1,857,693 61,905,162 33.324 9.980 9.980 10.01 9.920 10.07 6,198,680 9.9868 -1.77%
2002-10-24 0 33.90 33.80 33.90 33.50 33.90 1,427,862 48,081,075 33.673 10.16 10.13 10.16 10.04 10.16 4,764,436 10.092 0.00%
2002-10-23 0 33.90 33.90 34.00 33.30 34.00 2,374,778 80,020,467 33.696 10.16 10.16 10.19 9.980 10.19 7,924,069 10.098 1.50%
2002-10-22 0 33.40 33.20 33.40 32.90 33.90 1,794,790 59,831,360 33.336 10.01 9.950 10.01 9.860 10.16 5,988,787 9.9906 -0.89%
2002-10-21 0 33.70 33.50 33.80 32.80 33.90 2,120,973 70,454,897 33.218 10.10 10.04 10.13 9.830 10.16 7,077,182 9.9552 0.60%
2002-10-18 0 33.50 33.40 33.70 33.00 34.20 4,642,900 156,007,353 33.601 10.04 10.01 10.10 9.890 10.25 15,492,253 10.070 2.13%
2002-10-17 0 32.80 32.80 32.90 31.50 32.80 2,612,928 84,233,554 32.237 9.830 9.830 9.860 9.440 9.830 8,718,719 9.6612 4.13%
2002-10-16 0 31.50 31.40 31.50 31.40 31.90 2,506,006 79,236,490 31.619 9.440 9.410 9.440 9.410 9.560 8,361,946 9.4758 0.64%
2002-10-15 0 31.30 31.30 31.40 29.85 31.50 4,875,171 149,478,587 30.661 9.380 9.380 9.410 8.946 9.440 16,267,286 9.1889 5.56%
2002-10-11 0 29.65 29.50 29.65 29.35 30.50 3,357,387 100,346,699 29.888 8.886 8.841 8.886 8.796 9.141 11,202,802 8.9573 -1.17%
2002-10-10 0 30.00 30.20 30.30 29.20 30.30 3,851,300 113,604,114 29.498 8.991 9.051 9.081 8.751 9.081 12,850,872 8.8402 0.00%
2002-10-09 0 30.00 29.95 30.00 29.55 30.10 2,256,100 67,208,067 29.789 8.991 8.976 8.991 8.856 9.021 7,528,069 8.9277 -0.33%
2002-10-08 0 30.10 30.00 30.10 28.80 30.20 3,531,358 104,302,323 29.536 9.021 8.991 9.021 8.631 9.051 11,783,302 8.8517 4.51%
2002-10-07 0 28.80 28.80 28.90 28.00 29.15 2,402,500 69,602,893 28.971 8.631 8.631 8.661 8.391 8.736 8,016,571 8.6824 -1.87%
2002-10-04 0 29.35 29.35 29.40 29.30 29.85 2,227,900 65,626,575 29.457 8.796 8.796 8.811 8.781 8.946 7,433,972 8.8279 -0.84%
2002-10-03 0 29.60 29.55 29.60 29.50 29.95 2,940,536 87,423,001 29.730 8.871 8.856 8.871 8.841 8.976 9,811,869 8.9099 -0.50%
2002-10-02 0 29.75 29.75 29.80 29.70 31.30 3,467,831 105,182,079 30.331 8.916 8.916 8.931 8.901 9.380 11,571,327 9.0899 -3.41%
2002-09-30 0 30.80 30.60 30.70 30.40 31.10 1,595,158 48,884,025 30.645 9.231 9.171 9.201 9.111 9.320 5,322,663 9.1841 -2.22%
2002-09-27 0 31.50 31.50 31.60 31.10 31.90 3,127,385 98,465,840 31.485 9.440 9.440 9.470 9.320 9.560 10,435,340 9.4358 0.00%
2002-09-26 0 31.50 31.40 31.50 31.10 31.90 2,146,842 67,661,644 31.517 9.440 9.410 9.440 9.320 9.560 7,163,501 9.4453 2.94%
2002-09-25 0 30.60 30.60 30.80 30.10 31.20 1,654,429 50,680,265 30.633 9.171 9.171 9.231 9.021 9.350 5,520,436 9.1805 0.00%
2002-09-24 0 30.60 30.60 30.70 30.20 31.10 1,954,679 60,058,048 30.725 9.171 9.171 9.201 9.051 9.320 6,522,299 9.2081 -1.29%
2002-09-23 0 31.00 31.00 31.10 30.40 31.40 2,941,800 90,639,850 30.811 9.290 9.290 9.320 9.111 9.410 9,816,087 9.2338 -1.27%
2002-09-20 0 31.40 31.40 31.60 31.10 31.50 2,497,848 78,261,644 31.332 9.410 9.410 9.470 9.320 9.440 8,334,725 9.3898 -2.79%
2002-09-19 0 32.30 32.20 32.30 31.70 32.30 1,675,660 53,530,021 31.946 9.680 9.650 9.680 9.500 9.680 5,591,279 9.5738 1.89%
2002-09-18 0 31.70 31.60 31.70 31.50 32.50 3,905,330 124,308,767 31.831 9.500 9.470 9.500 9.440 9.740 13,031,157 9.5393 -4.52%
2002-09-17 0 33.20 33.20 33.30 32.50 33.30 2,387,399 78,797,407 33.006 9.950 9.950 9.980 9.740 9.980 7,966,183 9.8915 2.15%
2002-09-16 0 32.50 32.50 32.60 32.30 33.90 2,370,844 78,301,483 33.027 9.740 9.740 9.770 9.680 10.16 7,910,942 9.8979 -4.41%
2002-09-13 0 34.00 33.90 34.00 33.70 34.30 1,930,712 65,765,669 34.063 10.19 10.16 10.19 10.10 10.28 6,442,327 10.208 -1.73%
2002-09-12 0 34.60 34.60 34.70 33.90 35.00 1,017,150 35,146,330 34.554 10.37 10.37 10.40 10.16 10.49 3,393,988 10.355 1.47%
2002-09-11 0 34.50 34.50 34.60 34.30 34.70 588,751 20,257,092 34.407 10.22 10.22 10.25 10.16 10.28 1,987,566 10.192 -0.29%
2002-09-10 0 34.60 34.50 34.60 34.00 34.60 3,269,593 112,244,196 34.330 10.25 10.22 10.25 10.07 10.25 11,037,829 10.169 2.06%
2002-09-09 0 33.90 33.80 33.90 33.90 34.30 1,789,000 60,935,400 34.061 10.04 10.01 10.04 10.04 10.16 6,039,491 10.089 -0.88%
2002-09-06 0 34.20 34.10 34.20 34.10 34.60 2,152,000 73,728,224 34.260 10.13 10.10 10.13 10.10 10.25 7,264,943 10.148 -1.16%
2002-09-05 0 34.60 34.60 34.70 34.30 35.10 2,320,787 80,171,643 34.545 10.25 10.25 10.28 10.16 10.40 7,834,752 10.233 -0.86%
2002-09-04 0 34.90 34.80 35.00 33.90 35.00 2,733,301 93,698,804 34.280 10.34 10.31 10.37 10.04 10.37 9,227,359 10.154 1.75%
2002-09-03 0 34.30 34.20 34.30 34.20 34.80 2,119,500 73,037,300 34.460 10.16 10.13 10.16 10.13 10.31 7,155,226 10.208 -1.15%
2002-09-02 0 34.70 34.70 34.80 34.70 35.40 1,941,004 67,844,638 34.953 10.28 10.28 10.31 10.28 10.49 6,552,641 10.354 -1.70%
2002-08-30 0 35.30 35.30 35.40 35.20 35.70 1,767,987 62,595,043 35.405 10.46 10.46 10.49 10.43 10.57 5,968,553 10.487 0.00%
2002-08-29 0 35.30 35.20 35.30 35.10 35.60 1,694,000 60,003,299 35.421 10.46 10.43 10.46 10.40 10.55 5,718,780 10.492 -0.56%
2002-08-28 0 35.50 35.50 35.60 35.30 35.80 1,674,500 59,507,854 35.538 10.52 10.52 10.55 10.46 10.60 5,652,950 10.527 -0.28%
2002-08-27 0 35.60 35.60 35.70 35.60 36.10 1,206,700 43,132,660 35.744 10.55 10.55 10.57 10.55 10.69 4,073,702 10.588 -0.84%
2002-08-26 0 35.90 35.90 36.00 35.80 36.20 1,195,500 43,117,222 36.066 10.63 10.63 10.66 10.60 10.72 4,035,892 10.683 -1.10%
2002-08-23 0 36.30 36.20 36.40 36.20 37.00 1,912,500 69,840,030 36.518 10.75 10.72 10.78 10.72 10.96 6,456,415 10.817 -1.36%
2002-08-22 0 36.80 36.80 36.90 36.20 36.90 2,048,430 74,930,526 36.579 10.90 10.90 10.93 10.72 10.93 6,915,301 10.835 1.66%
2002-08-21 0 36.20 36.20 36.40 35.90 36.50 2,429,884 88,136,670 36.272 10.72 10.72 10.78 10.63 10.81 8,203,053 10.744 0.00%
2002-08-20 0 36.20 36.20 36.30 35.60 36.40 2,943,700 105,952,199 35.993 10.72 10.72 10.75 10.55 10.78 9,937,646 10.662 2.26%
2002-08-19 0 35.40 35.30 35.40 35.30 36.00 1,460,500 51,977,745 35.589 10.49 10.46 10.49 10.46 10.66 4,930,506 10.542 -1.67%
2002-08-16 0 36.00 35.90 36.00 35.40 36.00 2,246,560 80,089,800 35.650 10.66 10.63 10.66 10.49 10.66 7,584,169 10.560 1.69%
2002-08-15 0 35.40 35.30 35.50 34.80 35.60 2,401,900 84,701,530 35.264 10.49 10.46 10.52 10.31 10.55 8,108,581 10.446 2.61%
2002-08-14 0 34.50 34.40 34.50 34.20 34.90 1,612,633 55,571,858 34.460 10.22 10.19 10.22 10.13 10.34 5,444,093 10.208 -1.15%
2002-08-13 0 34.90 34.80 34.90 34.60 35.20 3,224,250 112,476,467 34.885 10.34 10.31 10.34 10.25 10.43 10,884,755 10.333 0.29%
2002-08-12 0 34.80 34.80 34.90 34.70 36.30 2,152,627 75,555,323 35.099 10.31 10.31 10.34 10.28 10.75 7,267,060 10.397 -2.52%
2002-08-09 0 35.70 35.70 35.80 35.60 36.90 2,931,053 106,191,823 36.230 10.57 10.57 10.60 10.55 10.93 9,894,951 10.732 -0.83%
2002-08-08 0 36.00 35.80 36.10 35.00 36.20 3,614,268 129,429,642 35.811 10.66 10.60 10.69 10.37 10.72 12,201,418 10.608 1.12%
2002-08-07 0 35.60 35.60 35.70 34.00 36.40 4,179,097 147,464,105 35.286 10.55 10.55 10.57 10.07 10.78 14,108,226 10.452 5.64%
2002-08-06 0 33.70 33.50 33.60 33.50 34.00 1,318,854 44,454,925 33.707 9.983 9.923 9.953 9.923 10.07 4,452,323 9.9847 -1.75%
2002-08-05 0 34.30 34.30 34.40 34.30 35.30 1,651,134 57,336,222 34.725 10.16 10.16 10.19 10.16 10.46 5,574,068 10.286 -3.38%
2002-08-02 0 35.50 35.50 35.60 34.60 35.60 2,556,144 90,284,381 35.321 10.52 10.52 10.55 10.25 10.55 8,629,294 10.463 0.57%
2002-08-01 0 35.30 35.20 35.30 35.10 35.70 1,949,730 68,885,178 35.331 10.46 10.43 10.46 10.40 10.57 6,582,099 10.466 0.28%
2002-07-31 0 35.20 35.20 35.40 34.70 35.40 1,680,000 58,811,813 35.007 10.43 10.43 10.49 10.28 10.49 5,671,517 10.370 0.28%
2002-07-30 0 35.10 35.00 35.10 34.80 35.80 3,414,400 120,768,225 35.370 10.40 10.37 10.40 10.31 10.60 11,526,683 10.477 1.74%
2002-07-29 0 34.50 34.40 34.50 34.30 34.80 2,172,800 74,823,978 34.437 10.22 10.19 10.22 10.16 10.31 7,335,162 10.201 0.88%
2002-07-26 0 34.20 34.10 34.20 33.80 34.80 4,032,148 138,298,210 34.299 10.13 10.10 10.13 10.01 10.31 13,612,141 10.160 -2.56%
2002-07-25 0 35.10 35.10 35.20 35.00 36.30 2,183,000 77,931,800 35.699 10.40 10.40 10.43 10.37 10.75 7,369,596 10.575 -1.40%
2002-07-24 0 35.60 35.60 35.80 35.20 36.60 1,954,700 69,768,695 35.693 10.55 10.55 10.60 10.43 10.84 6,598,878 10.573 -3.26%
2002-07-23 0 36.80 36.70 36.80 35.10 37.00 2,431,555 87,762,160 36.093 10.90 10.87 10.90 10.40 10.96 8,208,694 10.691 3.37%
2002-07-22 0 35.60 35.50 35.60 35.40 36.60 2,438,000 87,715,510 35.978 10.55 10.52 10.55 10.49 10.84 8,230,452 10.657 -4.30%
2002-07-19 0 37.20 37.20 37.30 36.80 37.50 1,476,800 54,922,500 37.190 11.02 11.02 11.05 10.90 11.11 4,985,534 11.016 -0.27%
2002-07-18 0 37.30 37.40 37.50 37.00 38.00 2,222,250 82,874,375 37.293 11.05 11.08 11.11 10.96 11.26 7,502,100 11.047 -0.53%
2002-07-17 0 37.50 37.40 37.50 36.90 37.60 1,900,441 70,736,848 37.221 11.11 11.08 11.11 10.93 11.14 6,415,705 11.026 -0.79%
2002-07-16 0 37.80 37.90 38.00 37.40 38.30 2,292,020 86,552,214 37.762 11.20 11.23 11.26 11.08 11.35 7,737,637 11.186 -0.79%
2002-07-15 0 38.10 38.10 38.20 37.80 38.20 1,957,171 74,598,903 38.116 11.29 11.29 11.32 11.20 11.32 6,607,220 11.291 -1.04%
2002-07-12 0 38.50 38.40 38.50 38.20 38.70 1,803,630 69,367,350 38.460 11.40 11.37 11.40 11.32 11.46 6,088,880 11.392 0.79%
2002-07-11 0 38.20 38.20 38.30 38.20 38.70 5,610,060 215,107,601 38.343 11.32 11.32 11.35 11.32 11.46 18,939,019 11.358 -2.30%
2002-07-10 0 39.10 39.00 39.10 39.10 39.50 3,308,502 130,380,837 39.408 11.58 11.55 11.58 11.58 11.70 11,169,182 11.673 -1.26%
2002-07-09 0 39.60 39.50 39.60 39.40 39.70 1,681,699 66,513,335 39.551 11.73 11.70 11.73 11.67 11.76 5,677,253 11.716 0.51%
2002-07-08 0 39.40 39.30 39.40 39.30 40.20 2,861,500 113,569,150 39.689 11.67 11.64 11.67 11.64 11.91 9,660,147 11.756 -0.51%
2002-07-05 0 39.60 39.40 39.50 39.40 39.80 5,104,000 201,666,317 39.511 11.73 11.67 11.70 11.67 11.79 17,230,609 11.704 0.76%
2002-07-04 0 39.30 39.20 39.30 38.80 39.50 6,707,838 263,471,751 39.278 11.64 11.61 11.64 11.49 11.70 22,645,011 11.635 1.29%
2002-07-03 0 38.80 38.70 38.80 37.90 39.10 5,298,200 204,842,911 38.663 11.49 11.46 11.49 11.23 11.58 17,886,209 11.453 0.78%
2002-07-02 0 38.50 38.40 38.50 38.00 39.90 9,730,932 373,008,676 38.332 11.40 11.37 11.40 11.26 11.82 32,850,683 11.355 -3.51%
2002-06-28 0 39.90 39.90 40.00 39.80 41.40 6,934,824 280,198,835 40.405 11.82 11.82 11.85 11.79 12.26 23,411,293 11.969 -2.21%
2002-06-27 0 40.80 40.90 41.00 40.20 41.00 2,309,643 93,756,519 40.594 12.09 12.12 12.14 11.91 12.14 7,797,131 12.024 2.26%
2002-06-26 0 39.90 39.90 40.00 39.50 40.20 4,054,000 161,430,172 39.820 11.82 11.82 11.85 11.70 11.91 13,685,911 11.795 -1.48%
2002-06-25 0 40.50 40.40 40.50 40.20 41.00 1,490,300 60,416,980 40.540 12.00 11.97 12.00 11.91 12.14 5,031,108 12.009 0.50%
2002-06-24 0 40.30 40.30 40.40 40.00 40.70 1,895,395 76,524,621 40.374 11.94 11.94 11.97 11.85 12.06 6,398,670 11.959 0.50%
2002-06-21 0 40.10 40.20 40.30 40.00 40.40 2,945,200 118,635,888 40.281 11.88 11.91 11.94 11.85 11.97 9,942,710 11.932 -1.96%
2002-06-20 0 40.90 40.70 40.80 40.00 41.40 3,662,300 149,045,815 40.697 12.12 12.06 12.09 11.85 12.26 12,363,570 12.055 1.49%
2002-06-19 0 40.30 40.10 40.20 40.00 41.60 3,171,501 128,379,680 40.479 11.94 11.88 11.91 11.85 12.32 10,706,680 11.991 -2.42%
2002-06-18 0 41.30 41.20 41.30 41.00 41.50 1,418,000 58,460,400 41.227 12.23 12.20 12.23 12.14 12.29 4,787,030 12.212 1.47%
2002-06-17 0 40.70 40.60 40.70 40.60 41.50 1,860,000 76,381,288 41.065 12.06 12.03 12.06 12.03 12.29 6,279,180 12.164 -2.16%
2002-06-14 0 41.60 41.50 41.60 41.50 42.90 2,863,174 120,256,947 42.001 12.32 12.29 12.32 12.29 12.71 9,665,798 12.441 -3.03%
2002-06-13 0 42.90 42.80 42.90 42.70 43.70 1,495,940 64,646,079 43.214 12.71 12.68 12.71 12.65 12.94 5,050,148 12.801 -1.61%
2002-06-12 0 43.60 43.50 43.60 43.50 43.90 720,127 31,493,815 43.734 12.92 12.89 12.92 12.89 13.00 2,431,079 12.955 -1.36%
2002-06-11 0 44.20 44.10 44.30 43.60 44.30 1,011,944 44,491,743 43.967 13.09 13.06 13.12 12.92 13.12 3,416,225 13.024 -0.23%
2002-06-10 0 44.30 44.10 44.30 43.60 44.40 937,394 41,070,684 43.814 13.12 13.06 13.12 12.92 13.15 3,164,551 12.978 1.61%
2002-06-07 0 43.60 43.50 43.70 43.10 43.70 744,856 32,319,864 43.391 12.92 12.89 12.94 12.77 12.94 2,514,562 12.853 -0.46%
2002-06-06 0 43.80 43.60 43.80 43.50 44.50 966,112 42,433,916 43.922 12.97 12.92 12.97 12.89 13.18 3,261,500 13.011 -0.68%
2002-06-05 0 44.10 44.00 44.10 43.20 44.20 1,084,954 47,417,015 43.704 13.06 13.03 13.06 12.80 13.09 3,662,699 12.946 1.61%
2002-06-04 0 43.40 43.30 43.50 42.90 43.50 1,046,697 45,226,906 43.209 12.86 12.83 12.89 12.71 12.89 3,533,548 12.799 -0.46%
2002-06-03 0 43.60 43.50 43.70 43.00 43.80 1,762,463 76,572,364 43.446 12.92 12.89 12.94 12.74 12.97 5,949,904 12.870 1.63%
2002-05-31 0 42.90 42.80 42.90 42.80 44.30 3,055,584 132,675,611 43.421 12.71 12.68 12.71 12.68 13.12 10,315,355 12.862 -2.72%
2002-05-30 0 44.10 44.00 44.10 43.30 44.40 2,021,973 88,652,560 43.845 13.06 13.03 13.06 12.83 13.15 6,825,985 12.988 0.00%
2002-05-29 0 44.10 44.10 44.20 44.00 45.10 1,193,450 53,249,830 44.618 13.06 13.06 13.09 13.03 13.36 4,028,971 13.217 -1.34%
2002-05-28 0 44.70 44.70 44.80 44.50 45.10 715,502 32,141,220 44.921 13.24 13.24 13.27 13.18 13.36 2,415,465 13.306 -0.89%
2002-05-27 0 45.10 45.00 45.20 44.80 46.00 599,995 27,096,163 45.161 13.36 13.33 13.39 13.27 13.63 2,025,525 13.377 -1.96%
2002-05-24 0 46.00 45.80 46.00 45.10 46.00 574,584 26,225,301 45.642 13.63 13.57 13.63 13.36 13.63 1,939,740 13.520 2.22%
2002-05-23 0 45.00 44.90 45.00 44.80 45.50 919,700 41,383,556 44.997 13.33 13.30 13.33 13.27 13.48 3,104,818 13.329 -0.44%
2002-05-22 0 45.20 45.20 45.30 44.90 45.80 1,495,000 67,862,128 45.393 13.39 13.39 13.42 13.30 13.57 5,046,975 13.446 -1.53%
2002-05-21 0 45.90 45.90 46.00 45.80 47.20 2,057,777 95,446,110 46.383 13.60 13.60 13.63 13.57 13.98 6,946,856 13.739 -3.16%
2002-05-17 0 47.40 47.30 47.40 47.00 47.60 1,589,868 75,274,291 47.346 14.04 14.01 14.04 13.92 14.10 5,367,240 14.025 0.42%
2002-05-16 0 47.20 47.00 47.20 46.80 47.20 1,395,420 65,599,488 47.011 13.98 13.92 13.98 13.86 13.98 4,710,803 13.925 0.00%
2002-05-15 0 47.20 47.10 47.20 46.80 47.20 1,772,042 83,364,199 47.044 13.98 13.95 13.98 13.86 13.98 5,982,242 13.935 0.85%
2002-05-14 0 46.80 46.60 46.90 46.60 47.00 901,455 42,121,438 46.726 13.86 13.80 13.89 13.80 13.92 3,043,225 13.841 0.21%
2002-05-13 0 46.70 46.60 46.70 46.60 47.80 1,735,611 81,881,157 47.177 13.83 13.80 13.83 13.80 14.16 5,859,254 13.975 -1.48%
2002-05-10 0 47.40 47.40 47.50 46.80 47.70 1,105,000 52,196,920 47.237 14.04 14.04 14.07 13.86 14.13 3,730,373 13.992 0.42%
2002-05-09 0 47.20 47.10 47.20 46.60 47.90 1,864,841 87,919,285 47.146 13.98 13.95 13.98 13.80 14.19 6,295,522 13.965 0.98%
2002-05-08 0 47.50 47.40 47.50 47.00 48.00 1,981,829 94,140,485 47.502 13.85 13.82 13.85 13.70 13.99 6,799,251 13.846 -1.04%
2002-05-07 0 48.00 47.90 48.00 47.00 48.40 3,891,550 185,654,582 47.707 13.99 13.96 13.99 13.70 14.11 13,351,113 13.906 0.63%
2002-05-06 0 47.70 47.70 47.80 47.50 48.70 1,853,904 90,066,638 48.582 13.90 13.90 13.93 13.85 14.19 6,360,366 14.161 -1.24%
2002-05-03 0 48.30 48.20 48.30 48.10 51.25 3,956,528 195,035,745 49.295 14.08 14.05 14.08 14.02 14.94 13,574,039 14.368 -4.36%
2002-05-02 0 50.50 50.25 50.50 47.00 50.50 6,607,185 326,896,531 49.476 14.72 14.65 14.72 13.70 14.72 22,667,902 14.421 8.14%
2002-04-30 0 46.70 46.50 46.80 45.90 46.80 1,592,218 74,058,552 46.513 13.61 13.55 13.64 13.38 13.64 5,462,575 13.557 0.43%
2002-04-29 0 46.50 46.40 46.50 45.30 46.60 1,914,900 88,318,916 46.122 13.55 13.52 13.55 13.20 13.58 6,569,631 13.444 1.31%
2002-04-26 0 45.90 45.70 45.80 45.70 46.30 1,987,371 91,503,435 46.042 13.38 13.32 13.35 13.32 13.50 6,818,264 13.420 -0.65%
2002-04-25 0 46.20 46.20 46.40 45.20 46.40 3,006,972 137,596,779 45.759 13.47 13.47 13.52 13.17 13.52 10,316,307 13.338 0.87%
2002-04-24 0 45.80 45.70 45.80 44.10 46.00 4,167,086 188,110,985 45.142 13.35 13.32 13.35 12.85 13.41 14,296,421 13.158 4.09%
2002-04-23 0 44.00 43.70 44.00 43.30 44.10 3,772,648 164,661,823 43.646 12.83 12.74 12.83 12.62 12.85 12,943,185 12.722 2.09%
2002-04-22 0 43.10 43.10 43.20 42.60 43.30 4,496,514 193,246,459 42.977 12.56 12.56 12.59 12.42 12.62 15,426,621 12.527 1.41%
2002-04-19 0 42.50 42.30 42.50 41.70 42.80 3,002,300 127,261,795 42.388 12.39 12.33 12.39 12.15 12.48 10,300,278 12.355 1.19%
2002-04-18 0 42.00 41.90 42.00 41.90 42.60 2,006,080 84,743,973 42.244 12.24 12.21 12.24 12.21 12.42 6,882,451 12.313 -1.41%
2002-04-17 0 42.60 42.50 42.60 42.20 42.80 1,906,788 81,243,217 42.607 12.42 12.39 12.42 12.30 12.48 6,541,800 12.419 0.95%
2002-04-16 0 42.20 42.00 42.20 41.70 42.50 596,800 25,103,710 42.064 12.30 12.24 12.30 12.15 12.39 2,047,499 12.261 -0.94%
2002-04-15 0 42.60 42.40 42.60 41.40 42.60 1,900,551 80,408,751 42.308 12.42 12.36 12.42 12.07 12.42 6,520,402 12.332 1.67%
2002-04-12 0 41.90 41.70 41.80 40.90 42.00 2,705,000 112,501,855 41.590 12.21 12.15 12.18 11.92 12.24 9,280,303 12.123 2.20%
2002-04-11 0 41.00 41.00 41.20 40.40 41.20 1,132,117 46,221,695 40.828 11.95 11.95 12.01 11.78 12.01 3,884,062 11.900 1.49%
2002-04-10 0 40.40 40.40 40.50 39.90 40.50 2,322,400 93,547,620 40.281 11.78 11.78 11.80 11.63 11.80 7,967,680 11.741 0.50%
2002-04-09 0 40.20 40.20 40.30 40.10 40.40 1,362,198 54,923,120 40.319 11.72 11.72 11.75 11.69 11.78 4,673,423 11.752 0.00%
2002-04-08 0 40.20 40.10 40.30 40.10 41.20 2,407,500 97,436,001 40.472 11.72 11.69 11.75 11.69 12.01 8,259,641 11.797 -1.95%
2002-04-04 0 41.00 40.90 41.00 40.60 41.20 1,319,555 54,127,849 41.020 11.95 11.92 11.95 11.83 12.01 4,527,124 11.956 -0.97%
2002-04-03 0 41.40 41.10 41.50 40.60 41.50 1,844,500 75,830,680 41.112 12.07 11.98 12.10 11.83 12.10 6,328,103 11.983 0.24%
2002-04-02 0 41.30 41.20 41.30 41.10 42.40 2,381,500 99,155,636 41.636 12.04 12.01 12.04 11.98 12.36 8,170,440 12.136 -2.13%
2002-03-28 0 42.20 42.20 42.30 41.80 42.60 3,559,448 150,766,472 42.357 12.30 12.30 12.33 12.18 12.42 12,211,739 12.346 0.96%
2002-03-27 0 41.80 41.80 41.90 41.00 42.20 3,418,713 141,870,867 41.498 12.18 12.18 12.21 11.95 12.30 11,728,906 12.096 1.70%
2002-03-26 0 41.10 41.00 41.20 40.20 41.30 2,155,500 88,110,880 40.877 11.98 11.95 12.01 11.72 12.04 7,395,080 11.915 0.00%
2002-03-25 0 41.10 41.10 41.20 39.50 41.30 2,198,396 89,572,239 40.744 11.98 11.98 12.01 11.51 12.04 7,542,248 11.876 3.79%
2002-03-22 0 39.60 39.70 39.80 39.50 40.30 3,446,770 137,170,548 39.797 11.54 11.57 11.60 11.51 11.75 11,825,164 11.600 -1.74%
2002-03-21 0 40.30 40.20 40.30 39.90 40.80 2,132,503 85,958,957 40.309 11.75 11.72 11.75 11.63 11.89 7,316,182 11.749 -1.47%
2002-03-20 0 40.90 40.90 41.20 40.80 41.80 1,394,500 57,376,765 41.145 11.92 11.92 12.01 11.89 12.18 4,784,245 11.993 -0.97%
2002-03-19 0 41.30 41.30 41.50 41.00 41.80 1,399,184 57,966,300 41.429 12.04 12.04 12.10 11.95 12.18 4,800,315 12.076 -0.24%
2002-03-18 0 41.40 41.30 41.40 41.20 41.90 1,202,740 49,927,503 41.511 12.07 12.04 12.07 12.01 12.21 4,126,355 12.100 -0.48%
2002-03-15 0 41.60 41.50 41.60 41.40 42.20 1,325,500 55,339,756 41.750 12.13 12.10 12.13 12.07 12.30 4,547,520 12.169 -1.42%
2002-03-14 0 42.20 42.10 42.20 42.10 42.90 2,250,150 95,628,155 42.499 12.30 12.27 12.30 12.27 12.50 7,719,805 12.387 -1.86%
2002-03-13 0 43.00 42.80 43.00 42.60 43.10 815,948 34,906,653 42.780 12.53 12.48 12.53 12.42 12.56 2,799,351 12.470 0.47%
2002-03-12 0 42.80 42.70 42.80 42.50 43.10 850,395 36,370,390 42.769 12.48 12.45 12.48 12.39 12.56 2,917,532 12.466 -0.70%
2002-03-11 0 43.10 43.10 43.30 42.20 43.40 905,705 38,925,866 42.979 12.56 12.56 12.62 12.30 12.65 3,107,289 12.527 1.65%
2002-03-08 0 42.40 42.40 42.50 42.30 43.30 2,268,297 97,210,716 42.856 12.36 12.36 12.39 12.33 12.62 7,782,064 12.492 -0.70%
2002-03-07 0 42.70 42.70 42.90 42.40 43.40 1,773,884 76,140,149 42.923 12.45 12.45 12.50 12.36 12.65 6,085,834 12.511 0.71%
2002-03-06 0 42.40 42.40 42.50 41.90 43.90 1,787,800 76,168,090 42.604 12.36 12.36 12.39 12.21 12.80 6,133,577 12.418 -3.85%
2002-03-05 0 44.10 44.00 44.10 41.90 44.20 3,532,277 153,765,812 43.532 12.85 12.83 12.85 12.21 12.88 12,118,521 12.688 6.52%
2002-03-04 0 41.40 41.40 41.50 41.00 41.90 2,358,400 98,091,250 41.592 12.07 12.07 12.10 11.95 12.21 8,091,189 12.123 1.72%
2002-03-01 0 40.70 40.60 40.70 40.30 42.50 2,878,100 118,667,320 41.231 11.86 11.83 11.86 11.75 12.39 9,874,173 12.018 -4.01%
2002-02-28 0 42.40 42.40 42.60 42.00 43.50 4,128,500 175,206,272 42.438 12.36 12.36 12.42 12.24 12.68 14,164,040 12.370 -2.53%
2002-02-27 0 43.50 43.40 43.50 42.50 43.50 2,003,384 86,610,237 43.232 12.68 12.65 12.68 12.39 12.68 6,873,201 12.601 3.08%
2002-02-26 0 42.20 42.20 42.30 41.50 42.70 2,205,247 92,857,453 42.108 12.30 12.30 12.33 12.10 12.45 7,565,752 12.273 2.68%
2002-02-25 0 41.10 41.00 41.20 41.00 42.20 1,845,400 76,430,370 41.417 11.98 11.95 12.01 11.95 12.30 6,331,190 12.072 -2.14%
2002-02-22 0 42.00 41.90 42.00 41.50 42.40 1,220,760 51,279,776 42.006 12.24 12.21 12.24 12.10 12.36 4,188,178 12.244 -0.94%
2002-02-21 0 42.40 42.40 42.80 42.30 43.40 701,682 29,969,101 42.710 12.36 12.36 12.48 12.33 12.65 2,407,328 12.449 -1.17%
2002-02-20 0 42.90 42.70 43.00 41.50 43.00 1,650,179 69,348,053 42.025 12.50 12.45 12.53 12.10 12.53 5,661,427 12.249 2.14%
2002-02-19 0 42.00 42.00 42.10 41.90 43.30 1,318,524 56,036,324 42.499 12.24 12.24 12.27 12.21 12.62 4,523,587 12.388 -3.45%
2002-02-18 0 43.50 43.30 43.50 43.20 43.50 936,692 40,677,018 43.426 12.68 12.62 12.68 12.59 12.68 3,213,599 12.658 0.23%
2002-02-15 0 43.40 43.40 43.50 43.30 44.90 1,882,300 82,622,889 43.895 12.65 12.65 12.68 12.62 13.09 6,457,787 12.794 -1.14%
2002-02-11 0 43.90 43.80 43.90 43.20 44.00 763,355 33,365,907 43.710 12.80 12.77 12.80 12.59 12.83 2,618,915 12.740 2.57%
2002-02-08 0 42.80 42.60 42.80 42.50 42.90 787,000 33,587,836 42.678 12.48 12.42 12.48 12.39 12.50 2,700,036 12.440 0.00%
2002-02-07 0 42.80 42.70 42.80 42.00 42.80 2,062,000 87,580,293 42.473 12.48 12.45 12.48 12.24 12.48 7,074,301 12.380 0.94%
2002-02-06 0 42.40 42.40 42.50 41.40 42.40 666,144 27,818,753 41.761 12.36 12.36 12.39 12.07 12.36 2,285,404 12.172 1.68%
2002-02-05 0 41.70 41.70 41.80 41.10 41.80 1,186,094 49,142,050 41.432 12.15 12.15 12.18 11.98 12.18 4,069,246 12.076 -2.57%
2002-02-04 0 42.80 42.60 42.80 40.60 42.90 1,185,233 49,339,485 41.629 12.48 12.42 12.48 11.83 12.50 4,066,292 12.134 4.90%
2002-02-01 0 40.80 40.80 40.90 40.70 42.50 1,346,600 55,981,195 41.572 11.89 11.89 11.92 11.86 12.39 4,619,910 12.117 -2.86%
2002-01-31 0 42.00 42.00 42.10 41.60 43.00 1,751,800 74,257,555 42.389 12.24 12.24 12.27 12.13 12.53 6,010,068 12.356 -1.18%
2002-01-30 0 42.50 42.40 42.60 41.90 43.20 1,372,450 58,420,317 42.566 12.39 12.36 12.42 12.21 12.59 4,708,596 12.407 -2.30%
2002-01-29 0 43.50 43.40 43.60 42.60 43.90 743,844 32,404,649 43.564 12.68 12.65 12.71 12.42 12.80 2,551,977 12.698 2.11%
2002-01-28 0 42.60 42.50 43.10 42.50 44.00 1,719,500 74,098,207 43.093 12.42 12.39 12.56 12.39 12.83 5,899,253 12.561 -0.23%
2002-01-25 0 42.70 42.70 42.80 42.70 43.20 1,232,000 52,869,911 42.914 12.45 12.45 12.48 12.45 12.59 4,226,740 12.508 0.00%
2002-01-24 0 42.70 42.50 42.90 42.10 42.90 868,000 36,849,031 42.453 12.45 12.39 12.50 12.27 12.50 2,977,931 12.374 0.71%
2002-01-23 0 42.40 42.40 42.60 42.30 42.90 926,000 39,495,350 42.652 12.36 12.36 12.42 12.33 12.50 3,176,917 12.432 -1.17%
2002-01-22 0 42.90 42.60 43.00 42.50 43.40 880,250 37,840,801 42.989 12.50 12.42 12.53 12.39 12.65 3,019,958 12.530 -0.92%
2002-01-21 0 43.30 43.30 43.40 41.80 43.40 1,258,020 53,923,151 42.864 12.62 12.62 12.65 12.18 12.65 4,316,010 12.494 3.84%
2002-01-18 0 41.70 41.50 41.80 40.60 41.90 635,600 26,262,840 41.320 12.15 12.10 12.18 11.83 12.21 2,180,614 12.044 1.96%
2002-01-17 0 40.90 40.90 41.00 40.60 41.10 1,451,500 59,271,330 40.835 11.92 11.92 11.95 11.83 11.98 4,979,800 11.902 -0.73%
2002-01-16 0 41.20 41.20 41.30 40.50 41.60 794,100 32,640,563 41.104 12.01 12.01 12.04 11.80 12.13 2,724,395 11.981 -0.96%
2002-01-15 0 41.60 41.60 41.70 41.20 41.70 1,146,600 47,520,795 41.445 12.13 12.13 12.15 12.01 12.15 3,933,750 12.080 -0.72%
2002-01-14 0 41.90 42.00 42.30 40.60 42.30 1,289,108 53,053,716 41.155 12.21 12.24 12.33 11.83 12.33 4,422,666 11.996 1.95%
2002-01-11 0 41.10 41.10 41.20 40.80 41.90 1,507,000 62,346,550 41.371 11.98 11.98 12.01 11.89 12.21 5,170,209 12.059 -1.67%
2002-01-10 0 41.80 41.80 42.00 41.40 43.30 2,579,881 108,487,300 42.051 12.18 12.18 12.24 12.07 12.62 8,851,045 12.257 -4.13%
2002-01-09 0 43.60 43.50 43.70 43.30 44.50 2,282,250 100,026,132 43.828 12.71 12.68 12.74 12.62 12.97 7,829,934 12.775 -1.36%
2002-01-08 0 44.20 44.10 44.20 43.70 44.30 1,249,117 55,026,553 44.052 12.88 12.85 12.88 12.74 12.91 4,285,465 12.840 -0.90%
2002-01-07 0 44.60 44.30 44.60 43.20 44.70 1,670,643 73,768,197 44.156 13.00 12.91 13.00 12.59 13.03 5,731,635 12.870 3.48%
2002-01-04 0 43.10 43.00 43.10 41.80 43.30 1,386,655 59,506,999 42.914 12.56 12.53 12.56 12.18 12.62 4,757,330 12.508 3.11%
2002-01-03 0 41.80 41.80 42.10 41.70 42.30 291,300 12,243,314 42.030 12.18 12.18 12.27 12.15 12.33 999,391 12.251 -1.42%
2002-01-02 0 42.40 42.30 42.40 42.10 42.70 236,000 9,970,200 42.247 12.36 12.33 12.36 12.27 12.45 809,668 12.314 -0.24%
2001-12-31 0 42.50 42.10 42.50 42.00 42.60 676,500 28,548,547 42.200 12.39 12.27 12.39 12.24 12.42 2,320,933 12.300 1.19%
2001-12-28 0 42.00 41.90 42.00 41.80 42.40 678,038 28,475,173 41.996 12.24 12.21 12.24 12.18 12.36 2,326,210 12.241 -0.47%
2001-12-27 0 42.20 42.00 42.10 40.90 42.40 941,600 39,269,218 41.705 12.30 12.24 12.27 11.92 12.36 3,230,437 12.156 3.69%
2001-12-24 0 40.70 40.70 40.80 40.00 41.30 167,675 6,826,250 40.711 11.86 11.86 11.89 11.66 12.04 575,259 11.866 0.49%
2001-12-21 0 40.50 40.40 40.60 40.40 41.50 1,197,500 48,977,967 40.900 11.80 11.78 11.83 11.78 12.10 4,108,378 11.921 -4.48%
2001-12-20 0 42.40 42.30 42.40 41.10 42.50 1,931,885 80,400,114 41.617 12.36 12.33 12.36 11.98 12.39 6,627,903 12.131 3.41%
2001-12-19 0 41.00 41.50 41.70 40.60 41.50 939,700 38,338,436 40.799 11.95 12.10 12.15 11.83 12.10 3,223,919 11.892 0.74%
2001-12-18 0 40.70 40.60 40.70 40.30 42.00 908,307 36,917,591 40.644 11.86 11.83 11.86 11.75 12.24 3,116,216 11.847 -0.97%
2001-12-17 0 41.10 40.90 41.10 40.00 41.50 1,044,552 42,644,372 40.826 11.98 11.92 11.98 11.66 12.10 3,583,645 11.900 1.99%
2001-12-14 0 40.30 40.10 40.70 39.20 40.80 1,040,650 41,704,155 40.075 11.75 11.69 11.86 11.43 11.89 3,570,258 11.681 1.26%
2001-12-13 0 39.80 39.60 39.70 39.70 40.90 1,327,500 53,339,229 40.180 11.60 11.54 11.57 11.57 11.92 4,554,381 11.712 -1.49%
2001-12-12 0 40.40 40.20 40.40 39.40 40.70 2,103,500 84,015,816 39.941 11.78 11.72 11.78 11.48 11.86 7,216,679 11.642 1.00%
2001-12-11 0 40.00 39.90 40.20 39.80 41.40 1,207,609 48,875,109 40.473 11.66 11.63 11.72 11.60 12.07 4,143,060 11.797 -3.15%
2001-12-10 0 41.30 41.20 41.30 41.10 41.80 1,091,500 45,284,982 41.489 12.04 12.01 12.04 11.98 12.18 3,744,714 12.093 -1.20%
2001-12-07 0 41.80 41.70 41.90 41.70 42.30 1,244,646 52,341,117 42.053 12.18 12.15 12.21 12.15 12.33 4,270,126 12.258 -1.18%
2001-12-06 0 42.30 42.30 42.50 41.90 43.10 3,213,284 136,533,328 42.490 12.33 12.33 12.39 12.21 12.56 11,024,121 12.385 1.20%
2001-12-05 0 41.80 41.60 41.90 38.90 42.20 3,411,754 138,995,947 40.740 12.18 12.13 12.21 11.34 12.30 11,705,031 11.875 7.46%
2001-12-04 0 38.90 38.80 39.00 37.70 39.10 1,704,500 65,352,678 38.341 11.34 11.31 11.37 10.99 11.40 5,847,791 11.176 1.83%
2001-12-03 0 38.20 38.10 38.20 37.10 38.20 1,314,102 49,730,660 37.844 11.13 11.11 11.13 10.81 11.13 4,508,416 11.031 0.79%
2001-11-30 0 37.90 37.30 37.50 37.60 38.80 1,788,801 68,333,354 38.201 11.05 10.87 10.93 10.96 11.31 6,137,011 11.135 -0.26%
2001-11-29 0 38.00 37.90 38.00 36.70 38.20 1,808,752 68,310,680 37.767 11.08 11.05 11.08 10.70 11.13 6,205,459 11.008 2.70%
2001-11-28 0 37.00 36.80 37.00 36.60 37.90 1,400,500 52,086,308 37.191 10.78 10.73 10.78 10.67 11.05 4,804,829 10.840 -0.54%
2001-11-27 0 37.20 37.00 37.20 37.00 37.70 1,291,505 48,014,709 37.177 10.84 10.78 10.84 10.78 10.99 4,430,890 10.836 0.00%
2001-11-26 0 37.20 37.10 37.20 37.00 37.70 1,289,460 48,031,624 37.249 10.84 10.81 10.84 10.78 10.99 4,423,874 10.857 0.27%
2001-11-23 0 37.10 37.10 37.20 36.90 37.20 654,500 24,276,093 37.091 10.81 10.81 10.84 10.76 10.84 2,245,456 10.811 -0.27%
2001-11-22 0 37.20 37.30 37.40 37.00 37.60 1,282,700 47,960,447 37.390 10.84 10.87 10.90 10.78 10.96 4,400,682 10.898 -0.53%
2001-11-21 0 37.40 37.30 37.50 37.00 37.80 1,555,600 58,121,932 37.363 10.90 10.87 10.93 10.78 11.02 5,336,946 10.890 0.27%
2001-11-20 0 37.30 37.30 37.40 36.10 37.50 2,058,560 76,202,387 37.017 10.87 10.87 10.90 10.52 10.93 7,062,499 10.790 1.91%
2001-11-19 0 36.60 36.40 36.60 36.10 37.10 1,242,724 45,501,819 36.615 10.67 10.61 10.67 10.52 10.81 4,263,532 10.672 -2.40%
2001-11-16 0 37.50 37.40 37.50 37.00 37.70 1,628,000 60,751,391 37.317 10.93 10.90 10.93 10.78 10.99 5,585,335 10.877 -0.79%
2001-11-15 0 37.80 37.70 37.80 35.40 37.90 2,068,975 75,570,619 36.526 11.02 10.99 11.02 10.32 11.05 7,098,231 10.646 5.59%
2001-11-14 0 35.80 35.70 35.80 35.10 35.80 1,384,627 49,023,288 35.405 10.43 10.41 10.43 10.23 10.43 4,750,372 10.320 2.87%
2001-11-13 0 34.80 34.70 34.90 34.00 34.90 972,680 33,502,416 34.443 10.14 10.11 10.17 9.910 10.17 3,337,066 10.039 1.16%
2001-11-12 0 34.40 34.40 34.50 34.10 35.00 1,539,800 53,099,100 34.484 10.03 10.03 10.06 9.939 10.20 5,282,739 10.051 -1.43%
2001-11-09 0 34.90 34.30 34.90 33.40 35.00 1,366,800 47,035,990 34.413 10.17 9.998 10.17 9.735 10.20 4,689,212 10.031 0.87%
2001-11-08 0 34.60 34.60 34.80 33.50 35.00 1,270,178 43,868,542 34.537 10.09 10.09 10.14 9.764 10.20 4,357,721 10.067 3.28%
2001-11-07 0 33.50 33.50 33.60 33.40 34.10 1,942,036 65,797,995 33.881 9.764 9.764 9.794 9.735 9.939 6,662,729 9.8755 -1.18%
2001-11-06 0 33.90 33.80 33.90 33.60 35.30 1,906,500 65,521,150 34.367 9.881 9.852 9.881 9.794 10.29 6,540,812 10.017 -3.14%
2001-11-05 0 35.00 34.80 35.00 33.30 35.20 1,108,535 38,098,468 34.368 10.20 10.14 10.20 9.706 10.26 3,803,157 10.018 5.11%
2001-11-02 0 33.30 33.10 33.40 32.90 33.40 840,035 27,811,499 33.108 9.706 9.648 9.735 9.590 9.735 2,881,989 9.6501 1.83%
2001-11-01 0 32.70 32.60 32.70 32.60 32.80 1,420,316 46,429,787 32.690 9.531 9.502 9.531 9.502 9.560 4,872,814 9.5283 0.31%
2001-10-31 0 32.60 32.50 32.70 32.20 32.90 1,399,000 45,518,930 32.537 9.502 9.473 9.531 9.386 9.590 4,799,683 9.4837 -1.21%
2001-10-30 0 33.00 32.80 33.00 32.20 33.20 953,952 31,231,600 32.739 9.619 9.560 9.619 9.386 9.677 3,272,814 9.5427 0.00%
2001-10-29 0 33.00 33.00 33.10 33.00 34.70 3,264,559 109,025,268 33.397 9.619 9.619 9.648 9.619 10.11 11,200,035 9.7344 -4.62%
2001-10-26 0 34.60 34.50 34.90 34.00 35.30 1,925,918 66,774,520 34.672 10.09 10.06 10.17 9.910 10.29 6,607,431 10.106 1.47%
2001-10-24 0 34.10 34.00 34.10 33.70 34.50 1,718,500 58,498,539 34.040 9.939 9.910 9.939 9.823 10.06 5,895,823 9.9220 0.59%
2001-10-23 0 33.90 33.80 34.00 33.50 34.10 1,099,867 37,117,461 33.747 9.881 9.852 9.910 9.764 9.939 3,773,419 9.8366 1.80%
2001-10-22 0 33.30 33.10 33.30 33.00 34.40 1,634,705 54,752,139 33.494 9.706 9.648 9.706 9.619 10.03 5,608,339 9.7626 -3.20%
2001-10-19 0 34.40 34.40 34.50 33.80 34.40 1,411,200 48,119,240 34.098 10.03 10.03 10.06 9.852 10.03 4,841,539 9.9388 1.18%
2001-10-18 0 34.00 34.00 34.10 33.80 35.00 1,312,000 44,980,750 34.284 9.910 9.910 9.939 9.852 10.20 4,501,204 9.9930 -3.13%
2001-10-17 0 35.10 35.10 35.30 34.70 35.60 1,939,625 68,367,781 35.248 10.23 10.23 10.29 10.11 10.38 6,654,457 10.274 1.15%
2001-10-16 0 34.70 34.60 34.70 34.60 35.00 1,655,500 57,654,470 34.826 10.11 10.09 10.11 10.09 10.20 5,679,682 10.151 -0.57%
2001-10-15 0 34.90 34.90 35.00 34.80 35.30 1,034,000 36,068,714 34.883 10.17 10.17 10.20 10.14 10.29 3,547,443 10.168 -1.97%
2001-10-12 0 35.60 35.20 35.60 34.20 35.60 1,117,398 38,806,855 34.730 10.38 10.26 10.38 9.969 10.38 3,833,564 10.123 0.85%
2001-10-11 0 35.30 35.00 35.10 34.10 35.40 2,402,071 83,412,532 34.725 10.29 10.20 10.23 9.939 10.32 8,241,015 10.122 3.52%
2001-10-10 0 34.10 34.00 34.10 33.00 34.30 1,149,800 38,989,921 33.910 9.939 9.910 9.939 9.619 9.998 3,944,729 9.8841 -0.87%
2001-10-09 0 34.40 34.40 34.50 34.10 34.80 2,013,250 69,373,527 34.458 10.03 10.03 10.06 9.939 10.14 6,907,050 10.044 1.78%
2001-10-08 0 33.80 33.80 34.00 32.00 34.20 1,818,151 60,784,554 33.432 9.852 9.852 9.910 9.327 9.969 6,237,705 9.7447 -0.88%
2001-10-05 0 34.10 34.10 34.20 32.00 34.60 3,558,266 118,656,002 33.347 9.939 9.939 9.969 9.327 10.09 12,207,684 9.7198 5.25%
2001-10-04 0 32.40 32.40 32.50 30.70 32.60 4,166,671 131,648,600 31.596 9.444 9.444 9.473 8.948 9.502 14,294,997 9.2094 7.28%
2001-10-03 0 30.20 30.20 30.30 29.50 30.50 3,765,000 113,073,231 30.033 8.803 8.803 8.832 8.599 8.890 12,916,946 8.7539 2.90%
2001-09-28 0 29.35 29.25 29.30 29.05 29.60 2,485,966 72,745,359 29.262 8.555 8.526 8.540 8.467 8.628 8,528,842 8.5293 -0.34%
2001-09-27 0 29.45 29.25 29.45 28.75 29.45 2,386,783 69,364,467 29.062 8.584 8.526 8.584 8.380 8.584 8,188,565 8.4709 1.55%
2001-09-26 0 29.00 29.00 29.10 28.55 29.70 2,838,123 81,895,624 28.856 8.453 8.453 8.482 8.322 8.657 9,737,020 8.4107 -2.36%
2001-09-25 0 29.70 29.65 29.80 28.15 29.75 3,490,500 100,746,196 28.863 8.657 8.642 8.686 8.205 8.671 11,975,193 8.4129 6.07%
2001-09-24 0 28.00 28.00 28.20 26.80 28.20 3,265,184 89,940,615 27.545 8.161 8.161 8.220 7.812 8.220 11,202,179 8.0288 0.18%
2001-09-21 0 27.95 27.95 28.05 27.90 28.70 3,492,012 98,666,841 28.255 8.147 8.147 8.176 8.132 8.365 11,980,380 8.2357 -4.28%
2001-09-20 0 29.20 29.20 29.25 28.90 29.80 2,897,500 84,628,540 29.207 8.511 8.511 8.526 8.424 8.686 9,940,731 8.5133 -3.63%
2001-09-19 0 30.30 30.10 30.30 28.60 30.50 2,827,340 82,695,491 29.249 8.832 8.773 8.832 8.336 8.890 9,700,026 8.5253 5.21%
2001-09-18 0 28.80 28.80 28.95 28.70 31.10 2,218,692 66,156,948 29.818 8.395 8.395 8.438 8.365 9.065 7,611,879 8.6913 -6.49%
2001-09-17 0 30.80 30.60 30.90 30.60 31.30 2,106,570 65,571,951 31.127 8.978 8.919 9.007 8.919 9.123 7,227,211 9.0729 -6.95%
2001-09-14 0 33.10 33.00 33.20 32.00 33.20 2,007,911 65,219,715 32.481 9.648 9.619 9.677 9.327 9.677 6,888,733 9.4676 4.75%
2001-09-13 0 31.60 31.70 31.90 31.60 32.80 1,673,376 53,848,387 32.179 9.211 9.240 9.298 9.211 9.560 5,741,011 9.3796 -0.75%
2001-09-12 0 32.20 32.20 32.40 30.00 34.00 3,279,000 105,714,061 32.240 9.281 9.281 9.338 8.647 9.799 11,376,773 9.2921 -12.26%
2001-09-11 0 36.70 36.50 36.60 35.80 37.00 995,924 36,192,802 36.341 10.58 10.52 10.55 10.32 10.66 3,455,444 10.474 2.51%
2001-09-10 0 35.80 35.70 35.80 35.20 35.90 813,788 28,975,312 35.605 10.32 10.29 10.32 10.15 10.35 2,823,508 10.262 0.85%
2001-09-07 0 35.50 35.40 35.50 35.20 36.30 2,141,246 76,058,422 35.521 10.23 10.20 10.23 10.15 10.46 7,429,237 10.238 -2.74%
2001-09-06 0 36.50 36.30 36.50 36.40 36.90 1,100,750 40,203,275 36.524 10.52 10.46 10.52 10.49 10.64 3,819,147 10.527 -1.08%
2001-09-05 0 36.90 36.80 36.90 36.70 37.50 1,511,095 55,857,248 36.965 10.64 10.61 10.64 10.58 10.81 5,242,874 10.654 -1.86%
2001-09-04 0 37.60 37.60 37.70 36.90 38.00 1,967,600 73,552,163 37.382 10.84 10.84 10.87 10.64 10.95 6,826,758 10.774 -0.53%
2001-09-03 0 37.80 37.80 37.90 37.50 38.10 532,700 20,095,221 37.723 10.89 10.89 10.92 10.81 10.98 1,848,249 10.873 -0.26%
2001-08-31 0 37.90 37.80 37.90 37.70 38.20 1,217,620 46,112,029 37.871 10.92 10.89 10.92 10.87 11.01 4,224,638 10.915 -0.79%
2001-08-30 0 38.20 38.10 38.20 37.50 38.20 1,239,500 46,866,269 37.811 11.01 10.98 11.01 10.81 11.01 4,300,552 10.898 0.00%
2001-08-29 0 38.20 38.10 38.20 38.00 38.60 1,605,500 61,352,853 38.214 11.01 10.98 11.01 10.95 11.13 5,570,421 11.014 -1.04%
2001-08-28 0 38.60 38.60 38.70 38.40 39.10 1,952,277 75,392,301 38.618 11.13 11.13 11.15 11.07 11.27 6,773,593 11.130 -2.53%
2001-08-27 0 39.60 39.40 39.60 39.30 39.70 477,500 18,841,914 39.460 11.41 11.36 11.41 11.33 11.44 1,656,727 11.373 2.06%
2001-08-24 0 38.80 38.50 38.90 37.90 39.20 1,955,000 75,057,107 38.392 11.18 11.10 11.21 10.92 11.30 6,783,041 11.065 -0.77%
2001-08-23 0 39.10 39.10 39.30 38.80 40.00 2,052,104 80,641,306 39.297 11.27 11.27 11.33 11.18 11.53 7,119,952 11.326 -2.25%
2001-08-22 0 40.00 39.50 40.00 39.40 40.00 328,700 13,044,722 39.686 11.53 11.38 11.53 11.36 11.53 1,140,453 11.438 0.25%
2001-08-21 0 39.90 39.60 39.90 39.50 40.10 1,114,312 44,379,164 39.827 11.50 11.41 11.50 11.38 11.56 3,866,201 11.479 1.01%
2001-08-20 0 39.50 39.50 39.60 39.30 40.00 1,197,117 47,347,711 39.551 11.38 11.38 11.41 11.33 11.53 4,153,501 11.399 -0.75%
2001-08-17 0 39.80 39.80 40.00 39.80 40.20 1,040,000 41,495,247 39.899 11.47 11.47 11.53 11.47 11.59 3,608,370 11.500 0.25%
2001-08-16 0 39.70 39.70 39.80 39.50 40.00 1,496,000 59,480,430 39.760 11.44 11.44 11.47 11.38 11.53 5,190,501 11.459 -1.49%
2001-08-15 0 40.30 40.20 40.40 39.60 40.30 1,039,000 41,384,087 39.831 11.62 11.59 11.64 11.41 11.62 3,604,900 11.480 -0.74%
2001-08-14 0 40.60 40.50 40.60 40.00 40.70 1,600,718 64,776,985 40.467 11.70 11.67 11.70 11.53 11.73 5,553,829 11.663 1.50%
2001-08-13 0 40.00 39.90 40.00 38.70 40.10 568,200 22,367,410 39.365 11.53 11.50 11.53 11.15 11.56 1,971,419 11.346 2.30%
2001-08-10 0 39.10 39.10 39.20 37.70 39.40 2,196,770 84,710,965 38.562 11.27 11.27 11.30 10.87 11.36 7,621,883 11.114 3.71%
2001-08-09 0 37.70 37.70 37.90 37.40 39.00 4,261,000 161,351,224 37.867 10.87 10.87 10.92 10.78 11.24 14,783,907 10.914 -4.31%
2001-08-08 0 39.40 39.30 39.40 39.40 40.60 3,259,636 129,949,342 39.866 11.36 11.33 11.36 11.36 11.70 11,309,588 11.490 -2.96%
2001-08-07 0 40.60 40.50 40.80 40.30 41.60 1,513,767 61,482,100 40.615 11.70 11.67 11.76 11.62 11.99 5,252,145 11.706 -2.40%
2001-08-06 0 41.60 41.50 41.70 41.50 42.20 1,291,193 54,129,458 41.922 11.99 11.96 12.02 11.96 12.16 4,479,905 12.083 -1.42%
2001-08-03 0 42.20 42.40 42.50 42.20 42.70 1,029,734 43,793,485 42.529 12.16 12.22 12.25 12.16 12.31 3,572,751 12.258 -1.63%
2001-08-02 0 42.90 42.80 42.90 42.50 43.20 1,783,300 76,300,724 42.786 12.36 12.34 12.36 12.25 12.45 6,187,313 12.332 -0.23%
2001-08-01 0 43.00 42.90 43.00 41.60 43.10 3,060,260 130,236,710 42.557 12.39 12.36 12.39 11.99 12.42 10,617,836 12.266 3.12%
2001-07-31 0 41.70 41.60 41.90 40.50 41.80 1,502,939 62,021,119 41.267 12.02 11.99 12.08 11.67 12.05 5,214,576 11.894 2.96%
2001-07-30 0 40.50 40.40 40.50 40.00 40.70 1,761,500 71,162,879 40.399 11.67 11.64 11.67 11.53 11.73 6,111,676 11.644 0.50%
2001-07-27 0 40.30 40.30 40.40 40.20 40.40 1,540,100 61,957,733 40.230 11.62 11.62 11.64 11.59 11.64 5,343,510 11.595 0.25%
2001-07-26 0 40.20 40.10 40.30 39.90 41.00 2,994,400 120,407,827 40.211 11.59 11.56 11.62 11.50 11.82 10,389,329 11.590 -1.95%
2001-07-24 0 41.00 40.90 41.00 40.70 41.20 635,000 26,084,470 41.078 11.82 11.79 11.82 11.73 11.87 2,203,187 11.839 -0.24%
2001-07-23 0 41.10 41.00 41.20 40.90 41.50 1,324,500 54,552,777 41.187 11.85 11.82 11.87 11.79 11.96 4,595,467 11.871 -1.44%
2001-07-20 0 41.70 41.50 41.70 40.60 41.80 2,693,245 111,222,130 41.297 12.02 11.96 12.02 11.70 12.05 9,344,446 11.902 2.71%
2001-07-19 0 40.60 40.50 40.70 40.00 40.70 2,011,526 81,488,531 40.511 11.70 11.67 11.73 11.53 11.73 6,979,163 11.676 0.50%
2001-07-18 0 40.40 40.20 40.40 39.70 40.40 785,626 31,535,010 40.140 11.64 11.59 11.64 11.44 11.64 2,725,797 11.569 1.76%
2001-07-17 0 39.70 39.60 39.70 39.60 40.00 587,519 23,345,978 39.737 11.44 11.41 11.44 11.41 11.53 2,038,448 11.453 -0.75%
2001-07-16 0 40.00 39.90 40.00 39.60 41.00 1,805,000 72,926,683 40.403 11.53 11.50 11.53 11.41 11.82 6,262,603 11.645 -2.20%
2001-07-13 0 40.90 40.90 41.00 40.70 41.60 2,083,733 85,324,108 40.948 11.79 11.79 11.82 11.73 11.99 7,229,691 11.802 0.00%
2001-07-12 0 40.90 40.70 40.90 39.40 41.10 1,535,515 62,534,539 40.725 11.79 11.73 11.79 11.36 11.85 5,327,602 11.738 1.74%
2001-07-11 0 40.20 40.20 40.30 39.30 40.20 1,959,497 78,333,982 39.977 11.59 11.59 11.62 11.33 11.59 6,798,644 11.522 1.77%
2001-07-10 0 39.50 39.40 39.50 39.20 40.10 1,848,396 73,185,046 39.594 11.38 11.36 11.38 11.30 11.56 6,413,169 11.412 1.28%
2001-07-09 0 39.00 39.00 39.10 38.80 39.50 2,368,430 92,748,785 39.160 11.24 11.24 11.27 11.18 11.38 8,217,472 11.287 -2.26%
2001-07-05 0 39.90 39.80 39.90 39.80 40.90 1,951,763 78,690,138 40.317 11.50 11.47 11.50 11.47 11.79 6,771,810 11.620 -0.99%
2001-07-04 0 40.30 40.20 40.50 39.80 40.50 1,894,000 76,173,356 40.218 11.62 11.59 11.67 11.47 11.67 6,571,396 11.592 1.00%
2001-07-03 0 39.90 39.80 39.90 39.70 40.60 3,888,350 155,618,871 40.022 11.50 11.47 11.50 11.44 11.70 13,490,965 11.535 -1.24%
2001-06-29 0 40.40 40.40 40.50 39.30 40.50 3,156,015 126,182,993 39.982 11.64 11.64 11.67 11.33 11.67 10,950,066 11.523 3.59%
2001-06-28 0 39.00 38.90 39.00 38.60 39.10 2,242,500 87,228,551 38.898 11.24 11.21 11.24 11.13 11.27 7,780,547 11.211 0.00%
2001-06-27 0 39.00 38.90 39.00 38.80 39.50 2,698,000 105,371,292 39.055 11.24 11.21 11.24 11.18 11.38 9,360,943 11.256 -1.02%
2001-06-26 0 39.40 39.20 39.30 39.00 39.90 2,008,634 79,319,375 39.489 11.36 11.30 11.33 11.24 11.50 6,969,129 11.382 -1.50%
2001-06-22 0 40.00 39.90 40.00 39.90 40.70 1,857,500 74,616,775 40.171 11.53 11.50 11.53 11.50 11.73 6,444,756 11.578 -0.50%
2001-06-21 0 40.20 40.00 40.20 39.90 40.90 2,476,000 99,892,948 40.344 11.59 11.53 11.59 11.50 11.79 8,590,695 11.628 -1.47%
2001-06-20 0 40.80 40.60 40.80 40.00 41.20 2,170,263 87,981,316 40.539 11.76 11.70 11.76 11.53 11.87 7,529,914 11.684 1.49%
2001-06-19 0 40.20 40.00 40.10 39.30 40.70 2,438,470 97,072,254 39.809 11.59 11.53 11.56 11.33 11.73 8,460,482 11.474 1.26%
2001-06-18 0 39.70 39.70 39.80 39.40 41.00 3,219,800 129,354,123 40.175 11.44 11.44 11.47 11.36 11.82 11,171,374 11.579 -3.41%
2001-06-15 0 41.10 41.00 41.30 40.40 42.40 4,817,000 197,834,557 41.070 11.85 11.82 11.90 11.64 12.22 16,712,997 11.837 -3.07%
2001-06-14 0 42.40 42.30 42.40 42.30 42.90 2,313,023 98,397,944 42.541 12.22 12.19 12.22 12.19 12.36 8,025,233 12.261 -1.40%
2001-06-13 0 43.00 42.90 43.30 42.90 44.40 2,728,023 118,133,104 43.304 12.39 12.36 12.48 12.36 12.80 9,465,111 12.481 -2.27%
2001-06-12 0 44.00 44.00 44.10 43.70 45.00 2,393,400 105,934,024 44.261 12.68 12.68 12.71 12.60 12.97 8,304,108 12.757 -2.44%
2001-06-11 0 45.10 45.10 45.20 45.00 45.50 1,358,407 61,566,506 45.323 13.00 13.00 13.03 12.97 13.11 4,713,110 13.063 -0.88%
2001-06-08 0 45.50 45.30 45.70 45.00 45.90 1,873,881 85,253,732 45.496 13.11 13.06 13.17 12.97 13.23 6,501,592 13.113 0.22%
2001-06-07 0 45.40 45.20 45.50 44.70 45.50 2,082,191 93,680,921 44.992 13.09 13.03 13.11 12.88 13.11 7,224,341 12.967 0.00%
2001-06-06 0 45.40 45.40 45.50 45.10 45.90 2,025,553 91,922,284 45.381 13.09 13.09 13.11 13.00 13.23 7,027,831 13.080 0.44%
2001-06-05 0 45.20 45.20 45.30 43.90 45.30 2,433,415 108,496,050 44.586 13.03 13.03 13.06 12.65 13.06 8,442,943 12.851 2.26%
2001-06-04 0 44.20 44.10 44.20 43.40 44.30 842,926 37,025,437 43.925 12.74 12.71 12.74 12.51 12.77 2,924,604 12.660 2.31%
2001-06-01 0 43.20 43.20 43.30 42.60 43.30 917,447 39,461,648 43.012 12.45 12.45 12.48 12.28 12.48 3,183,161 12.397 1.41%
2001-05-31 0 42.60 42.60 42.70 42.40 43.70 2,048,185 87,820,248 42.877 12.28 12.28 12.31 12.22 12.60 7,106,354 12.358 -2.74%
2001-05-30 0 43.80 43.70 43.80 43.70 44.20 1,613,000 71,023,269 44.032 12.62 12.60 12.62 12.60 12.74 5,596,442 12.691 -1.57%
2001-05-29 0 44.50 44.50 44.60 43.80 44.60 937,272 41,511,962 44.290 12.83 12.83 12.85 12.62 12.85 3,251,946 12.765 0.45%
2001-05-28 0 44.30 44.40 44.50 44.00 44.60 527,000 23,407,115 44.416 12.77 12.80 12.83 12.68 12.85 1,828,472 12.801 -0.45%
2001-05-25 0 44.50 44.50 44.60 44.30 45.50 1,165,000 52,137,089 44.753 12.83 12.83 12.85 12.77 13.11 4,042,068 12.899 -0.89%
2001-05-24 0 44.90 44.80 44.90 44.50 45.50 2,683,000 121,204,147 45.175 12.94 12.91 12.94 12.83 13.11 9,308,900 13.020 -2.18%
2001-05-23 0 45.90 45.90 46.20 45.20 46.60 2,892,078 133,262,779 46.079 13.23 13.23 13.32 13.03 13.43 10,034,314 13.281 0.66%
2001-05-22 0 45.60 45.50 45.60 44.00 45.80 5,333,500 241,141,450 45.213 13.14 13.11 13.14 12.68 13.20 18,505,038 13.031 4.35%
2001-05-21 0 43.70 43.60 43.70 42.70 43.80 3,688,000 160,388,112 43.489 12.60 12.57 12.60 12.31 12.62 12,795,834 12.534 0.92%
2001-05-18 0 43.30 43.20 43.30 43.20 44.00 2,160,000 93,784,163 43.419 12.48 12.45 12.48 12.45 12.68 7,494,306 12.514 -1.59%
2001-05-17 0 44.00 43.90 44.00 43.20 44.00 2,904,694 126,961,306 43.709 12.68 12.65 12.68 12.45 12.68 10,078,086 12.598 2.56%
2001-05-16 0 42.90 42.80 42.90 42.40 43.10 1,858,551 79,723,830 42.896 12.36 12.34 12.36 12.22 12.42 6,448,403 12.363 0.94%
2001-05-15 0 42.50 42.50 42.60 41.80 42.70 1,912,580 80,844,876 42.270 12.25 12.25 12.28 12.05 12.31 6,635,861 12.183 0.71%
2001-05-14 0 42.20 42.10 42.20 41.90 42.30 1,268,400 53,461,800 42.149 12.16 12.13 12.16 12.08 12.19 4,400,823 12.148 -0.94%
2001-05-11 0 42.60 42.70 42.80 42.30 43.10 2,782,500 118,605,548 42.626 12.28 12.31 12.34 12.19 12.42 9,654,123 12.285 0.24%
2001-05-10 0 42.50 42.50 42.60 42.40 43.50 4,295,597 183,958,403 42.825 12.25 12.25 12.28 12.22 12.54 14,903,944 12.343 -1.71%
2001-05-09 0 44.00 43.90 44.00 42.30 44.10 5,113,500 219,892,235 43.002 12.46 12.43 12.46 11.98 12.49 18,053,563 12.180 3.77%
2001-05-08 0 42.40 42.30 42.40 42.00 42.50 1,911,098 80,901,168 42.332 12.01 11.98 12.01 11.90 12.04 6,747,263 11.990 0.00%
2001-05-07 0 42.40 42.40 42.50 42.30 42.90 1,911,500 81,063,514 42.408 12.01 12.01 12.04 11.98 12.15 6,748,682 12.012 0.47%
2001-05-04 0 42.20 42.30 42.40 42.00 42.40 3,477,298 146,607,917 42.161 11.95 11.98 12.01 11.90 12.01 12,276,840 11.942 -0.94%
2001-05-03 0 42.60 42.50 42.60 42.50 43.80 3,590,005 154,167,263 42.943 12.07 12.04 12.07 12.04 12.41 12,674,759 12.163 -2.74%
2001-05-02 0 43.80 43.70 43.80 43.40 44.60 2,869,536 125,920,901 43.882 12.41 12.38 12.41 12.29 12.63 10,131,094 12.429 1.86%
2001-04-27 0 43.00 42.90 43.00 42.30 43.00 1,052,640 45,027,361 42.776 12.18 12.15 12.18 11.98 12.18 3,716,418 12.116 0.47%
2001-04-26 0 42.80 42.80 42.90 42.70 43.20 2,562,500 110,029,217 42.938 12.12 12.12 12.15 12.09 12.24 9,047,082 12.162 -0.23%
2001-04-25 0 42.90 42.80 43.00 42.30 43.00 2,776,614 118,551,938 42.697 12.15 12.12 12.18 11.98 12.18 9,803,027 12.093 0.94%
2001-04-24 0 42.50 42.50 42.60 42.20 44.60 3,767,647 160,547,648 42.612 12.04 12.04 12.07 11.95 12.63 13,301,937 12.069 -4.71%
2001-04-23 0 44.60 44.50 44.80 44.60 45.50 626,218 28,148,120 44.949 12.63 12.60 12.69 12.63 12.89 2,210,906 12.731 -2.19%
2001-04-20 0 45.60 45.50 45.60 43.60 46.00 2,568,201 115,811,806 45.095 12.92 12.89 12.92 12.35 13.03 9,067,210 12.773 3.64%
2001-04-19 0 44.00 43.90 44.00 43.10 44.10 3,354,000 146,194,095 43.588 12.46 12.43 12.46 12.21 12.49 11,841,527 12.346 4.27%
2001-04-18 0 42.20 42.10 42.20 41.60 43.20 3,474,700 147,564,515 42.468 11.95 11.92 11.95 11.78 12.24 12,267,667 12.029 -0.71%
2001-04-17 0 42.50 42.40 42.50 42.20 44.00 1,365,120 58,742,206 43.031 12.04 12.01 12.04 11.95 12.46 4,819,650 12.188 -3.85%
2001-04-12 0 44.20 44.10 44.20 42.60 45.10 4,024,000 176,119,327 43.767 12.52 12.49 12.52 12.07 12.77 14,207,009 12.397 -1.34%
2001-04-11 0 44.80 44.70 44.90 44.40 46.20 3,616,798 163,129,462 45.103 12.69 12.66 12.72 12.58 13.09 12,769,354 12.775 -1.54%
2001-04-10 0 45.50 45.40 45.50 45.30 47.00 1,990,450 91,073,749 45.755 12.89 12.86 12.89 12.83 13.31 7,027,420 12.960 -2.57%
2001-04-09 0 46.70 46.50 46.70 45.70 46.90 875,000 40,659,213 46.468 13.23 13.17 13.23 12.94 13.28 3,089,248 13.162 0.86%
2001-04-06 0 46.30 46.20 46.80 46.00 48.00 2,842,186 133,629,420 47.016 13.11 13.09 13.26 13.03 13.60 10,034,533 13.317 -1.70%
2001-04-04 0 47.10 47.10 47.30 46.50 48.70 2,893,384 137,111,457 47.388 13.34 13.34 13.40 13.17 13.79 10,215,291 13.422 -4.07%
2001-04-03 0 49.10 49.00 49.10 48.00 49.20 2,417,850 117,269,021 48.501 13.91 13.88 13.91 13.60 13.94 8,536,386 13.738 2.08%
2001-04-02 0 48.10 48.00 48.10 47.00 48.30 811,120 38,679,642 47.687 13.62 13.60 13.62 13.31 13.68 2,863,715 13.507 -0.41%
2001-03-30 0 48.30 47.60 48.30 46.50 48.50 3,407,211 160,432,660 47.086 13.68 13.48 13.68 13.17 13.74 12,029,393 13.337 2.33%
2001-03-29 0 47.20 47.10 47.20 46.90 48.00 2,003,410 94,898,440 47.368 13.37 13.34 13.37 13.28 13.60 7,073,177 13.417 -2.07%
2001-03-28 0 48.20 48.10 48.20 48.10 48.90 2,036,825 98,667,970 48.442 13.65 13.62 13.65 13.62 13.85 7,191,151 13.721 -1.03%
2001-03-27 0 48.70 48.60 48.80 48.70 49.70 1,974,100 96,498,347 48.882 13.79 13.77 13.82 13.79 14.08 6,969,696 13.845 -1.42%
2001-03-26 0 49.40 49.20 49.40 48.50 49.40 1,932,961 94,779,427 49.033 13.99 13.94 13.99 13.74 13.99 6,824,452 13.888 0.61%
2001-03-23 0 49.10 48.80 49.10 47.60 49.30 4,237,840 205,065,604 48.389 13.91 13.82 13.91 13.48 13.96 14,961,985 13.706 2.94%
2001-03-22 0 47.70 47.10 47.70 47.00 47.80 1,537,186 72,503,565 47.166 13.51 13.34 13.51 13.31 13.54 5,427,141 13.359 -0.83%
2001-03-21 0 48.10 48.00 48.10 47.00 48.20 2,016,500 95,914,638 47.565 13.62 13.60 13.62 13.31 13.65 7,119,392 13.472 0.00%
2001-03-20 0 48.10 48.00 48.10 47.50 50.50 1,852,500 89,812,812 48.482 13.62 13.60 13.62 13.45 14.30 6,540,379 13.732 -3.61%
2001-03-19 0 49.90 49.80 49.90 47.80 50.00 1,510,700 74,342,024 49.210 14.13 14.11 14.13 13.54 14.16 5,333,630 13.938 3.31%
2001-03-16 0 48.30 48.20 48.30 47.40 48.70 1,283,580 61,491,662 47.906 13.68 13.65 13.68 13.43 13.79 4,531,767 13.569 -1.23%
2001-03-15 0 48.90 48.60 48.90 46.00 49.00 2,496,360 117,602,312 47.110 13.85 13.77 13.85 13.03 13.88 8,813,571 13.343 4.49%
2001-03-14 0 46.80 46.80 46.90 46.80 48.10 1,881,000 88,723,121 47.168 13.26 13.26 13.28 13.26 13.62 6,641,000 13.360 -1.68%
2001-03-13 0 47.60 47.70 47.90 46.90 48.80 3,310,274 158,109,875 47.763 13.48 13.51 13.57 13.28 13.82 11,687,150 13.529 -3.25%
2001-03-12 0 49.20 49.00 49.10 48.90 50.00 3,753,000 186,292,312 49.638 13.94 13.88 13.91 13.85 14.16 13,250,224 14.060 -3.53%
2001-03-09 0 51.00 51.00 51.25 50.75 53.25 1,709,898 88,323,950 51.655 14.45 14.45 14.52 14.37 15.08 6,036,912 14.631 -4.67%
2001-03-08 0 53.50 53.25 53.75 53.25 54.00 1,134,000 60,947,903 53.746 15.15 15.08 15.22 15.08 15.29 4,003,665 15.223 -0.47%
2001-03-07 0 53.75 53.50 53.75 53.00 54.00 793,354 42,510,926 53.584 15.22 15.15 15.22 15.01 15.29 2,800,991 15.177 -0.46%
2001-03-06 0 54.00 53.75 54.00 53.00 54.00 1,416,638 75,967,755 53.625 15.29 15.22 15.29 15.01 15.29 5,001,538 15.189 1.41%
2001-03-05 0 53.25 53.00 53.25 51.25 53.25 864,000 45,231,030 52.351 15.08 15.01 15.08 14.52 15.08 3,050,411 14.828 2.90%
2001-03-02 0 51.75 51.50 51.75 51.50 52.75 1,610,450 83,600,048 51.911 14.66 14.59 14.66 14.59 14.94 5,685,804 14.703 -0.96%
2001-03-01 0 52.25 52.50 52.75 52.25 53.50 1,481,500 78,332,938 52.874 14.80 14.87 14.94 14.80 15.15 5,230,538 14.976 -2.34%
2001-02-28 0 53.50 53.25 53.50 52.50 53.75 1,887,200 100,226,013 53.108 15.15 15.08 15.15 14.87 15.22 6,662,889 15.042 0.47%
2001-02-27 0 53.25 53.25 53.50 50.00 54.00 2,184,002 115,200,076 52.747 15.08 15.08 15.15 14.16 15.29 7,710,769 14.940 4.41%
2001-02-26 0 51.00 50.75 51.00 51.00 52.00 1,632,500 83,996,150 51.452 14.45 14.37 14.45 14.45 14.73 5,763,653 14.573 -1.92%
2001-02-23 0 52.00 51.75 52.00 51.25 53.25 2,258,683 117,442,369 51.996 14.73 14.66 14.73 14.52 15.08 7,974,436 14.727 -2.35%
2001-02-22 0 53.25 53.00 53.25 52.75 53.25 1,098,400 58,378,064 53.148 15.08 15.01 15.08 14.94 15.08 3,877,977 15.054 -0.93%
2001-02-21 0 53.75 53.75 54.00 53.25 54.00 2,130,097 114,018,453 53.527 15.22 15.22 15.29 15.08 15.29 7,520,454 15.161 -0.46%
2001-02-20 0 54.00 54.00 54.25 53.75 54.25 492,097 26,581,742 54.017 15.29 15.29 15.37 15.22 15.37 1,737,382 15.300 0.47%
2001-02-19 0 53.75 53.75 54.00 53.75 54.25 1,238,500 66,856,235 53.982 15.22 15.22 15.29 15.22 15.37 4,372,609 15.290 -0.92%
2001-02-16 0 54.25 54.00 54.25 53.50 54.50 2,071,616 111,910,799 54.021 15.37 15.29 15.37 15.15 15.44 7,313,983 15.301 0.46%
2001-02-15 0 54.00 54.00 54.25 53.75 54.50 1,834,626 99,008,877 53.967 15.29 15.29 15.37 15.22 15.44 6,477,273 15.286 0.47%
2001-02-14 0 53.75 53.75 54.00 53.00 54.00 2,766,200 148,464,051 53.671 15.22 15.22 15.29 15.01 15.29 9,766,259 15.202 1.42%
2001-02-13 0 53.00 53.00 53.25 52.75 53.75 1,461,555 77,408,212 52.963 15.01 15.01 15.08 14.94 15.22 5,160,120 15.001 0.47%
2001-02-12 0 52.75 52.50 52.75 51.75 53.00 2,455,000 128,330,750 52.273 14.94 14.87 14.94 14.66 15.01 8,667,546 14.806 0.00%
2001-02-09 0 52.75 52.50 53.00 51.50 53.00 2,194,100 114,612,870 52.237 14.94 14.87 15.01 14.59 15.01 7,746,421 14.796 1.44%
2001-02-08 0 52.00 52.00 52.25 51.50 52.75 4,175,711 218,095,660 52.230 14.73 14.73 14.80 14.59 14.94 14,742,635 14.794 -1.42%
2001-02-07 0 52.75 52.75 53.00 52.00 53.50 2,771,500 146,403,484 52.825 14.94 14.94 15.01 14.73 15.15 9,784,971 14.962 0.48%
2001-02-06 0 52.50 52.25 52.50 52.00 53.50 3,704,500 193,987,588 52.365 14.87 14.80 14.87 14.73 15.15 13,078,992 14.832 -0.47%
2001-02-05 0 52.75 52.75 53.00 51.50 53.50 4,736,854 250,625,839 52.910 14.94 14.94 15.01 14.59 15.15 16,723,789 14.986 -3.21%
2001-02-02 0 54.50 54.25 54.50 54.00 57.00 4,418,000 245,142,792 55.487 15.44 15.37 15.44 15.29 16.14 15,598,053 15.716 -5.22%
2001-02-01 0 57.50 57.25 57.50 57.00 58.25 3,655,469 211,625,432 57.893 16.29 16.22 16.29 16.14 16.50 12,905,884 16.398 -0.43%
2001-01-31 0 57.75 57.50 58.00 56.50 58.00 2,736,939 157,683,078 57.613 16.36 16.29 16.43 16.00 16.43 9,662,951 16.318 1.76%
2001-01-30 0 56.75 56.75 57.00 56.50 58.50 3,114,928 178,987,440 57.461 16.07 16.07 16.14 16.00 16.57 10,997,467 16.275 -0.87%
2001-01-29 0 57.25 57.25 57.50 57.00 58.25 2,504,482 144,463,848 57.682 16.22 16.22 16.29 16.14 16.50 8,842,246 16.338 -1.72%
2001-01-23 0 58.25 58.00 58.25 58.00 58.75 1,480,518 86,103,874 58.158 16.50 16.43 16.50 16.43 16.64 5,227,071 16.473 -1.27%
2001-01-22 0 59.00 58.75 59.00 56.00 59.00 3,483,162 200,991,316 57.704 16.71 16.64 16.71 15.86 16.71 12,297,543 16.344 3.06%
2001-01-19 0 57.25 56.25 57.25 52.50 57.50 5,676,506 315,487,801 55.578 16.22 15.93 16.22 14.87 16.29 20,041,294 15.742 9.57%
2001-01-18 0 52.25 52.25 52.50 51.75 53.25 4,080,723 213,207,665 52.248 14.80 14.80 14.87 14.66 15.08 14,407,273 14.799 1.46%
2001-01-17 0 51.50 51.25 51.50 50.00 53.00 4,643,000 239,635,588 51.612 14.59 14.52 14.59 14.16 15.01 16,392,431 14.619 -1.90%
2001-01-16 0 52.50 52.50 52.75 52.00 54.00 5,154,300 271,814,008 52.735 14.87 14.87 14.94 14.73 15.29 18,197,610 14.937 -2.33%
2001-01-15 0 53.75 53.50 53.75 52.25 54.50 3,457,119 184,297,971 53.310 15.22 15.15 15.22 14.80 15.44 12,205,596 15.099 0.47%
2001-01-12 0 53.50 53.50 54.00 53.25 58.00 5,080,244 279,469,061 55.011 15.15 15.15 15.29 15.08 16.43 17,936,151 15.581 -6.14%
2001-01-11 0 57.00 56.75 57.00 56.25 59.50 1,655,468 95,259,463 57.542 16.14 16.07 16.14 15.93 16.85 5,844,744 16.298 -4.20%
2001-01-10 0 59.50 59.25 59.50 58.25 59.75 2,003,604 118,213,633 59.000 16.85 16.78 16.85 16.50 16.92 7,073,862 16.711 0.85%
2001-01-09 0 59.00 58.75 59.00 58.00 59.00 1,863,031 108,903,746 58.455 16.71 16.64 16.71 16.43 16.71 6,577,559 16.557 0.43%
2001-01-08 0 58.75 58.75 59.00 57.00 60.25 3,254,791 190,527,669 58.538 16.64 16.64 16.71 16.14 17.07 11,491,263 16.580 1.29%
2001-01-05 0 58.00 57.75 58.00 54.75 59.00 3,395,948 193,982,089 57.122 16.43 16.36 16.43 15.51 16.71 11,989,628 16.179 5.94%
2001-01-04 0 54.75 54.00 54.25 54.25 56.75 2,148,372 119,733,201 55.732 15.51 15.29 15.37 15.37 16.07 7,584,975 15.786 2.82%
2001-01-03 0 53.25 53.25 53.50 53.25 54.25 1,597,900 85,411,250 53.452 15.08 15.08 15.15 15.08 15.37 5,641,496 15.140 -2.74%
2001-01-02 0 54.75 54.50 55.00 54.50 56.25 843,500 46,351,090 54.951 15.51 15.44 15.58 15.44 15.93 2,978,035 15.564 -2.67%
2000-12-29 0 56.25 56.00 56.50 54.75 56.50 1,289,000 71,804,226 55.705 15.93 15.86 16.00 15.51 16.00 4,550,903 15.778 2.27%
2000-12-28 0 55.00 55.00 55.25 54.50 55.25 945,500 51,887,196 54.878 15.58 15.58 15.65 15.44 15.65 3,338,153 15.544 0.92%
2000-12-27 0 54.50 54.25 54.50 53.50 54.75 1,621,500 87,896,517 54.207 15.44 15.37 15.44 15.15 15.51 5,724,817 15.354 1.87%
2000-12-22 0 53.50 53.50 53.75 53.50 54.75 1,420,576 76,873,914 54.115 15.15 15.15 15.22 15.15 15.51 5,015,441 15.327 -0.93%
2000-12-21 0 54.00 53.75 54.00 52.50 54.00 1,843,762 98,687,371 53.525 15.29 15.22 15.29 14.87 15.29 6,509,528 15.160 -0.92%
2000-12-20 0 54.50 54.25 54.75 52.25 55.00 2,703,100 145,296,415 53.752 15.44 15.37 15.51 14.80 15.58 9,543,480 15.225 2.35%
2000-12-19 0 53.25 53.00 53.25 52.00 53.25 1,659,752 86,423,136 52.070 15.08 15.01 15.08 14.73 15.08 5,859,868 14.748 2.40%
2000-12-18 0 52.00 51.75 52.00 50.50 52.00 1,296,862 66,918,739 51.601 14.73 14.66 14.73 14.30 14.73 4,578,660 14.615 1.46%
2000-12-15 0 51.25 51.00 51.25 51.00 52.25 1,783,061 92,581,346 51.923 14.52 14.45 14.52 14.45 14.80 6,295,219 14.707 -1.44%
2000-12-14 0 52.00 51.75 52.00 51.00 53.50 2,395,500 125,378,120 52.339 14.73 14.66 14.73 14.45 15.15 8,457,477 14.825 0.00%
2000-12-13 0 52.00 51.75 52.00 51.00 52.00 1,235,314 63,920,193 51.744 14.73 14.66 14.73 14.45 14.73 4,361,361 14.656 0.97%
2000-12-12 0 51.50 51.25 51.50 50.25 52.75 1,559,300 79,831,025 51.197 14.59 14.52 14.59 14.23 14.94 5,505,216 14.501 -2.83%
2000-12-11 0 53.00 52.75 53.00 52.25 53.00 1,113,342 58,560,005 52.598 15.01 14.94 15.01 14.80 15.01 3,930,730 14.898 0.47%
2000-12-08 0 52.75 52.50 52.75 52.00 54.00 1,183,500 62,570,405 52.869 14.94 14.87 14.94 14.73 15.29 4,178,428 14.975 -0.94%
2000-12-07 0 53.25 52.75 54.00 51.00 54.00 1,358,664 71,408,060 52.558 15.08 14.94 15.29 14.45 15.29 4,796,857 14.886 0.00%
2000-12-06 0 53.25 53.25 53.75 52.25 53.75 2,294,000 121,632,698 53.022 15.08 15.08 15.22 14.80 15.22 8,099,125 15.018 1.91%
2000-12-05 0 52.25 51.75 52.25 49.30 52.25 2,164,770 110,511,907 51.050 14.80 14.66 14.80 13.96 14.80 7,642,869 14.459 5.98%
2000-12-04 0 49.30 49.20 49.30 48.50 49.40 2,025,500 99,251,949 49.001 13.96 13.94 13.96 13.74 13.99 7,151,167 13.879 0.00%
2000-12-01 0 49.30 49.30 49.40 48.80 50.25 2,221,050 110,044,310 49.546 13.96 13.96 13.99 13.82 14.23 7,841,570 14.033 -1.40%
2000-11-30 0 50.00 49.80 49.90 49.80 51.25 1,861,814 94,132,057 50.559 14.16 14.11 14.13 14.11 14.52 6,573,262 14.320 -1.96%
2000-11-29 0 51.00 51.00 51.25 50.00 52.00 857,500 43,552,612 50.790 14.45 14.45 14.52 14.16 14.73 3,027,463 14.386 -3.32%
2000-11-28 0 52.75 52.00 52.75 51.75 54.25 1,700,948 90,302,880 53.090 14.94 14.73 14.94 14.66 15.37 6,005,314 15.037 -1.40%
2000-11-27 0 53.50 53.00 53.50 51.75 53.50 1,552,695 81,780,345 52.670 15.15 15.01 15.15 14.66 15.15 5,481,896 14.918 3.38%
2000-11-24 0 51.75 51.75 52.00 50.00 52.00 863,660 44,213,127 51.193 14.66 14.66 14.73 14.16 14.73 3,049,211 14.500 3.50%
2000-11-23 0 50.00 49.30 50.25 48.50 50.25 849,868 42,103,732 49.541 14.16 13.96 14.23 13.74 14.23 3,000,517 14.032 -0.50%
2000-11-22 0 50.25 49.80 50.25 49.50 50.25 819,000 40,707,795 49.704 14.23 14.11 14.23 14.02 14.23 2,891,536 14.078 0.00%
2000-11-21 0 50.25 49.90 50.25 49.60 50.25 769,900 38,454,931 49.948 14.23 14.13 14.23 14.05 14.23 2,718,185 14.147 -0.99%
2000-11-20 0 50.75 50.50 50.75 49.40 51.00 609,500 30,601,429 50.207 14.37 14.30 14.37 13.99 14.45 2,151,882 14.221 2.53%
2000-11-17 0 49.50 49.30 49.40 48.50 49.80 3,017,786 147,950,906 49.026 14.02 13.96 13.99 13.74 14.11 10,654,501 13.886 1.02%
2000-11-16 0 49.00 48.80 49.00 48.90 49.60 970,200 47,817,088 49.286 13.88 13.82 13.88 13.85 14.05 3,425,358 13.960 0.00%
2000-11-15 0 49.00 49.00 49.10 48.60 49.80 1,912,143 93,400,777 48.846 13.88 13.88 13.91 13.77 14.11 6,750,952 13.835 1.24%
2000-11-14 0 48.40 48.30 48.40 47.90 48.50 774,000 37,204,044 48.067 13.71 13.68 13.71 13.57 13.74 2,732,660 13.615 1.26%
2000-11-13 0 47.80 47.70 48.00 47.70 49.40 935,500 45,065,120 48.172 13.54 13.51 13.60 13.51 13.99 3,302,847 13.644 -4.40%
2000-11-10 0 50.00 50.00 50.25 50.00 50.75 438,150 22,057,685 50.343 14.16 14.16 14.23 14.16 14.37 1,546,919 14.259 -2.44%
2000-11-09 0 51.25 51.25 51.50 50.00 52.00 966,002 49,572,856 51.318 14.52 14.52 14.59 14.16 14.73 3,410,536 14.535 1.49%
2000-11-08 0 50.50 50.50 50.75 50.50 52.75 691,500 35,693,519 51.618 14.30 14.30 14.37 14.30 14.94 2,441,388 14.620 -0.98%
2000-11-07 0 51.00 50.75 51.00 51.00 52.50 1,075,500 55,850,897 51.930 14.45 14.37 14.45 14.45 14.87 3,797,127 14.709 -1.92%
2000-11-06 0 52.00 51.75 52.00 50.75 52.50 2,188,480 113,246,069 51.746 14.73 14.66 14.73 14.37 14.87 7,726,579 14.657 2.97%
2000-11-03 0 50.50 50.50 50.75 50.25 51.00 1,451,893 73,562,742 50.667 14.30 14.30 14.37 14.23 14.45 5,126,008 14.351 1.41%
2000-11-02 0 49.80 49.70 49.80 48.90 50.25 1,536,000 76,677,560 49.920 14.11 14.08 14.11 13.85 14.23 5,422,954 14.139 2.05%
2000-11-01 0 48.80 48.80 48.90 48.30 48.90 1,629,764 79,426,818 48.735 13.82 13.82 13.85 13.68 13.85 5,753,994 13.804 1.46%
2000-10-31 0 48.10 48.00 48.10 47.80 48.50 3,761,690 181,834,962 48.339 13.62 13.60 13.62 13.54 13.74 13,280,905 13.691 0.21%
2000-10-30 0 48.00 47.90 48.00 47.80 48.80 1,190,500 57,227,372 48.070 13.60 13.57 13.60 13.54 13.82 4,203,142 13.615 0.00%
2000-10-27 0 48.00 47.60 48.00 47.70 48.30 2,236,715 107,322,787 47.982 13.60 13.48 13.60 13.51 13.68 7,896,876 13.591 0.63%
2000-10-26 0 47.70 47.50 47.70 47.30 47.90 1,612,000 76,982,868 47.756 13.51 13.45 13.51 13.40 13.57 5,691,277 13.526 -0.21%
2000-10-25 0 47.80 47.60 47.80 47.30 48.10 3,005,143 143,818,115 47.857 13.54 13.48 13.54 13.40 13.62 10,609,864 13.555 0.63%
2000-10-24 0 47.50 47.30 47.50 47.30 48.00 1,741,830 82,744,540 47.504 13.45 13.40 13.45 13.40 13.60 6,149,651 13.455 -1.04%
2000-10-23 0 48.00 47.80 47.90 46.00 48.00 1,387,844 65,964,489 47.530 13.60 13.54 13.57 13.03 13.60 4,899,879 13.462 3.00%
2000-10-20 0 46.60 46.70 47.00 45.30 47.30 1,416,800 65,374,271 46.142 13.20 13.23 13.31 12.83 13.40 5,002,110 13.069 4.25%
2000-10-19 0 44.70 44.70 44.90 44.50 45.50 2,537,829 113,944,242 44.898 12.66 12.66 12.72 12.60 12.89 8,959,980 12.717 -0.67%
2000-10-18 0 45.00 44.90 45.00 43.50 45.30 1,524,396 67,563,526 44.322 12.75 12.72 12.75 12.32 12.83 5,381,985 12.554 -0.66%
2000-10-17 0 45.30 45.20 45.30 45.20 46.50 2,418,736 110,568,996 45.714 12.83 12.80 12.83 12.80 13.17 8,539,514 12.948 -1.95%
2000-10-16 0 46.20 46.10 46.30 46.10 47.10 2,271,161 105,720,375 46.549 13.09 13.06 13.11 13.06 13.34 8,018,490 13.185 0.22%
2000-10-13 0 46.10 46.00 46.10 45.40 46.40 1,667,000 76,650,830 45.981 13.06 13.03 13.06 12.86 13.14 5,885,458 13.024 -1.71%
2000-10-12 0 46.90 46.80 46.90 46.30 46.90 1,443,500 67,237,224 46.579 13.28 13.26 13.28 13.11 13.28 5,096,376 13.193 1.08%
2000-10-11 0 46.40 46.40 46.50 46.30 46.70 1,148,000 53,434,145 46.545 13.14 13.14 13.17 13.11 13.23 4,053,093 13.184 -0.43%
2000-10-10 0 46.60 46.40 46.80 46.40 47.30 1,522,870 71,168,519 46.733 13.20 13.14 13.26 13.14 13.40 5,376,597 13.237 -1.48%
2000-10-09 0 47.30 47.30 47.40 47.20 47.90 1,367,416 65,001,319 47.536 13.40 13.40 13.43 13.37 13.57 4,827,756 13.464 -1.05%
2000-10-05 0 47.80 47.80 47.90 47.30 48.80 2,565,100 122,811,154 47.878 13.54 13.54 13.57 13.40 13.82 9,056,262 13.561 -1.04%
2000-10-04 0 48.30 48.30 48.40 47.70 48.70 842,290 40,643,773 48.254 13.68 13.68 13.71 13.51 13.79 2,973,763 13.667 0.21%
2000-10-03 0 48.20 48.00 48.30 47.70 48.50 1,707,000 82,135,218 48.117 13.65 13.60 13.68 13.51 13.74 6,026,681 13.629 -0.82%
2000-09-29 0 48.60 48.60 48.80 48.40 50.75 1,640,970 80,716,660 49.188 13.77 13.77 13.82 13.71 14.37 5,793,557 13.932 -2.80%
2000-09-28 0 50.00 49.60 50.00 49.00 50.25 3,428,165 169,786,753 49.527 14.16 14.05 14.16 13.88 14.23 12,103,372 14.028 1.83%
2000-09-27 0 49.10 48.80 49.10 47.30 50.00 2,402,790 117,975,791 49.100 13.91 13.82 13.91 13.40 14.16 8,483,215 13.907 1.45%
2000-09-26 0 48.40 48.40 48.50 46.30 48.70 2,749,402 130,333,530 47.404 13.71 13.71 13.74 13.11 13.79 9,706,953 13.427 2.98%
2000-09-25 0 47.00 47.00 47.10 45.90 47.30 2,087,039 96,107,958 46.050 13.31 13.31 13.34 13.00 13.40 7,368,435 13.043 4.68%
2000-09-22 0 44.90 44.70 44.90 44.20 46.70 1,972,954 89,616,361 45.422 12.72 12.66 12.72 12.52 13.23 6,965,650 12.865 -3.85%
2000-09-21 0 46.70 46.70 47.00 46.70 48.40 2,078,000 98,712,025 47.503 13.23 13.23 13.31 13.23 13.71 7,336,522 13.455 -3.11%
2000-09-20 0 48.20 48.10 48.20 47.00 48.60 2,504,000 119,710,920 47.808 13.65 13.62 13.65 13.31 13.77 8,840,544 13.541 2.99%
2000-09-19 0 46.80 46.50 46.80 44.30 47.00 3,618,000 164,922,487 45.584 13.26 13.17 13.26 12.55 13.31 12,773,598 12.911 2.41%
2000-09-18 0 45.70 45.60 45.70 45.60 49.20 3,569,500 169,235,426 47.412 12.94 12.92 12.94 12.92 13.94 12,602,365 13.429 -8.60%
2000-09-15 0 50.00 50.00 50.25 49.60 50.25 2,686,000 134,308,625 50.003 14.16 14.16 14.23 14.05 14.23 9,483,108 14.163 -0.50%
2000-09-14 0 50.25 50.00 50.75 50.00 51.00 2,558,700 129,071,368 50.444 14.23 14.16 14.37 14.16 14.45 9,033,666 14.288 -2.22%
2000-09-12 0 51.75 51.50 52.00 51.25 53.25 3,939,200 207,166,716 52.591 14.56 14.49 14.63 14.42 14.98 14,005,043 14.792 -2.82%
2000-09-11 0 53.25 53.00 53.25 52.75 54.00 4,395,000 233,156,039 53.050 14.98 14.91 14.98 14.84 15.19 15,625,549 14.921 0.47%
2000-09-08 0 53.00 53.00 53.50 53.00 53.50 1,027,388 54,758,713 53.299 14.91 14.91 15.05 14.91 15.05 3,652,674 14.991 0.00%
2000-09-07 0 53.00 53.00 53.25 53.00 54.50 841,249 44,915,568 53.392 14.91 14.91 14.98 14.91 15.33 2,990,894 15.017 -0.93%
2000-09-06 0 53.50 53.50 54.00 53.50 54.50 538,000 29,105,078 54.099 15.05 15.05 15.19 15.05 15.33 1,912,752 15.216 -1.83%
2000-09-05 0 54.50 54.25 54.50 54.00 56.25 1,081,600 59,670,616 55.169 15.33 15.26 15.33 15.19 15.82 3,845,414 15.517 -3.11%
2000-09-04 0 56.25 56.25 56.50 53.75 56.25 2,412,372 133,300,699 55.257 15.82 15.82 15.89 15.12 15.82 8,576,709 15.542 4.65%
2000-09-01 0 53.75 53.50 53.75 53.25 54.00 1,598,881 85,720,790 53.613 15.12 15.05 15.12 14.98 15.19 5,684,504 15.080 0.47%
2000-08-31 0 53.50 53.25 53.50 52.25 54.00 1,216,659 64,674,106 53.157 15.05 14.98 15.05 14.70 15.19 4,325,589 14.952 1.90%
2000-08-30 0 52.50 52.50 52.75 52.50 54.00 1,444,300 76,303,270 52.831 14.77 14.77 14.84 14.77 15.19 5,134,922 14.860 -2.33%
2000-08-29 0 53.75 53.75 54.00 53.00 54.50 1,173,800 63,208,782 53.850 15.12 15.12 15.19 14.91 15.33 4,173,213 15.146 -0.46%
2000-08-28 0 54.00 53.50 54.00 53.25 54.00 554,000 29,817,285 53.822 15.19 15.05 15.19 14.98 15.19 1,969,637 15.138 -0.46%
2000-08-25 0 54.25 54.00 54.25 53.00 54.50 1,506,100 81,219,028 53.927 15.26 15.19 15.26 14.91 15.33 5,354,639 15.168 -0.46%
2000-08-24 0 54.50 54.00 54.50 53.00 55.00 1,363,649 74,081,857 54.326 15.33 15.19 15.33 14.91 15.47 4,848,183 15.280 0.46%
2000-08-23 0 54.25 53.75 54.25 53.50 54.75 1,349,493 72,871,277 53.999 15.26 15.12 15.26 15.05 15.40 4,797,854 15.188 0.46%
2000-08-22 0 54.00 54.00 54.25 53.50 55.75 2,997,281 161,853,388 54.000 15.19 15.19 15.26 15.05 15.68 10,656,237 15.189 -3.14%
2000-08-21 0 55.75 55.50 55.75 55.00 56.00 884,501 49,045,779 55.450 15.68 15.61 15.68 15.47 15.75 3,144,668 15.596 0.45%
2000-08-18 0 55.50 54.75 55.50 54.50 55.50 1,562,000 86,018,465 55.069 15.61 15.40 15.61 15.33 15.61 5,553,381 15.489 1.37%
2000-08-17 0 54.75 54.50 54.75 52.00 56.00 5,435,345 297,252,410 54.689 15.40 15.33 15.40 14.63 15.75 19,324,289 15.382 5.29%
2000-08-16 0 52.00 51.75 52.00 51.75 54.25 3,140,500 167,304,586 53.273 14.63 14.56 14.63 14.56 15.26 11,165,424 14.984 0.97%
2000-08-15 0 51.50 51.00 51.75 51.00 52.25 3,294,332 170,675,822 51.809 14.49 14.34 14.56 14.34 14.70 11,712,343 14.572 0.49%
2000-08-14 0 51.25 51.25 51.75 51.25 52.50 1,784,770 92,624,978 51.897 14.42 14.42 14.56 14.42 14.77 6,345,395 14.597 -1.91%
2000-08-11 0 52.25 52.25 52.50 51.25 52.50 1,329,752 69,479,840 52.250 14.70 14.70 14.77 14.42 14.77 4,727,669 14.696 0.00%
2000-08-10 0 52.25 52.00 52.25 51.75 53.25 1,288,500 67,327,884 52.253 14.70 14.63 14.70 14.56 14.98 4,581,006 14.697 0.48%
2000-08-09 0 52.00 52.00 52.25 51.50 52.25 1,694,850 88,410,448 52.164 14.63 14.63 14.70 14.49 14.70 6,025,702 14.672 -0.48%
2000-08-08 0 52.25 51.00 52.50 51.25 53.75 2,065,500 108,299,809 52.433 14.70 14.34 14.77 14.42 15.12 7,343,475 14.748 -2.34%
2000-08-07 0 53.50 53.25 53.50 52.25 54.00 5,476,700 287,148,108 52.431 15.05 14.98 15.05 14.70 15.19 19,471,318 14.747 2.39%
2000-08-04 0 52.25 51.75 52.25 50.25 52.25 2,363,000 121,465,770 51.403 14.70 14.56 14.70 14.13 14.70 8,401,177 14.458 2.96%
2000-08-03 0 50.75 50.50 50.75 50.00 51.00 2,859,648 145,173,475 50.766 14.27 14.20 14.27 14.06 14.34 10,166,910 14.279 -0.98%
2000-08-02 0 51.25 51.00 51.25 50.50 51.50 1,874,177 95,796,490 51.114 14.42 14.34 14.42 14.20 14.49 6,663,264 14.377 1.49%
2000-08-01 0 50.50 50.25 50.50 50.00 51.00 2,883,155 145,511,009 50.469 14.20 14.13 14.20 14.06 14.34 10,250,485 14.196 1.00%
2000-07-31 0 50.00 49.70 50.00 49.50 50.25 1,576,745 79,127,888 50.184 14.06 13.98 14.06 13.92 14.13 5,605,803 14.115 -0.50%
2000-07-28 0 50.25 50.00 50.50 50.00 51.50 1,559,082 78,942,735 50.634 14.13 14.06 14.20 14.06 14.49 5,543,006 14.242 -1.47%
2000-07-27 0 51.00 50.75 51.00 50.75 52.00 2,159,500 110,472,055 51.156 14.34 14.27 14.34 14.27 14.63 7,677,673 14.389 -3.32%
2000-07-26 0 52.75 52.50 52.75 52.00 54.00 2,579,696 136,054,197 52.740 14.84 14.77 14.84 14.63 15.19 9,171,596 14.834 -2.31%
2000-07-25 0 54.00 53.50 53.75 53.25 55.00 1,297,316 70,268,679 54.165 15.19 15.05 15.12 14.98 15.47 4,612,349 15.235 -2.26%
2000-07-24 0 55.25 55.00 55.25 53.50 55.25 3,738,151 204,278,777 54.647 15.54 15.47 15.54 15.05 15.54 13,290,253 15.371 0.91%
2000-07-21 0 54.75 54.75 55.00 53.25 55.50 3,769,786 204,432,604 54.229 15.40 15.40 15.47 14.98 15.61 13,402,725 15.253 3.79%
2000-07-20 0 52.75 52.50 52.75 51.25 54.25 3,543,914 185,217,700 52.264 14.84 14.77 14.84 14.42 15.26 12,599,682 14.700 -2.76%
2000-07-19 0 54.25 54.25 54.50 50.75 54.50 5,363,838 282,616,196 52.689 15.26 15.26 15.33 14.27 15.33 19,070,060 14.820 5.85%
2000-07-18 0 51.25 51.25 51.50 51.00 51.50 1,790,123 91,654,100 51.200 14.42 14.42 14.49 14.34 14.49 6,364,427 14.401 -0.49%
2000-07-17 0 51.50 51.50 51.75 51.00 51.75 700,500 35,996,670 51.387 14.49 14.49 14.56 14.34 14.56 2,490,489 14.454 1.48%
2000-07-14 0 50.75 50.25 50.75 50.25 51.50 2,368,645 120,712,505 50.963 14.27 14.13 14.27 14.13 14.49 8,421,247 14.334 0.00%
2000-07-13 0 50.75 50.50 50.75 50.75 52.50 1,592,800 82,252,442 51.640 14.27 14.20 14.27 14.27 14.77 5,662,884 14.525 -3.33%
2000-07-12 0 52.50 52.50 52.75 49.60 53.00 3,187,725 165,809,802 52.015 14.77 14.77 14.84 13.95 14.91 11,333,323 14.630 2.94%
2000-07-11 0 51.00 50.75 51.00 49.50 52.50 3,231,651 166,835,077 51.625 14.34 14.27 14.34 13.92 14.77 11,489,493 14.521 -2.86%
2000-07-10 0 52.50 52.25 52.50 51.75 53.25 3,187,539 166,269,803 52.162 14.77 14.70 14.77 14.56 14.98 11,332,661 14.672 1.45%
2000-07-07 0 51.75 51.50 51.75 49.60 51.75 3,647,779 185,002,811 50.717 14.56 14.49 14.56 13.95 14.56 12,968,953 14.265 4.33%
2000-07-06 0 49.60 49.60 50.00 48.70 50.75 2,563,037 127,887,777 49.897 13.95 13.95 14.06 13.70 14.27 9,112,369 14.035 1.02%
2000-07-05 0 49.10 49.10 49.20 47.10 49.40 2,538,331 123,463,612 48.640 13.81 13.81 13.84 13.25 13.89 9,024,531 13.681 4.47%
2000-07-04 0 47.00 46.80 47.10 45.20 47.30 989,320 45,872,192 46.367 13.22 13.16 13.25 12.71 13.30 3,517,331 13.042 2.84%
2000-07-03 0 45.70 45.60 45.70 45.30 45.70 1,227,973 56,242,324 45.801 12.85 12.83 12.85 12.74 12.85 4,365,814 12.882 0.22%
2000-06-30 0 45.60 45.60 45.70 45.10 47.00 535,000 24,600,438 45.982 12.83 12.83 12.85 12.69 13.22 1,902,086 12.933 0.22%
2000-06-29 0 45.50 45.40 45.90 45.20 47.00 1,328,500 60,732,894 45.715 12.80 12.77 12.91 12.71 13.22 4,723,218 12.858 -3.19%
2000-06-28 0 47.00 47.00 47.30 46.80 47.60 1,400,100 66,035,365 47.165 13.22 13.22 13.30 13.16 13.39 4,977,777 13.266 -1.26%
2000-06-27 0 47.60 47.50 47.60 46.40 47.70 1,240,559 57,848,124 46.631 13.39 13.36 13.39 13.05 13.42 4,410,561 13.116 2.15%
2000-06-26 0 46.60 46.40 46.80 45.10 46.80 1,547,857 70,399,226 45.482 13.11 13.05 13.16 12.69 13.16 5,503,098 12.793 3.10%
2000-06-23 0 45.20 45.10 45.30 44.70 45.30 1,716,200 77,338,046 45.064 12.71 12.69 12.74 12.57 12.74 6,101,608 12.675 0.44%
2000-06-22 0 45.00 44.90 45.00 44.70 45.20 2,459,521 110,477,768 44.918 12.66 12.63 12.66 12.57 12.71 8,744,338 12.634 0.67%
2000-06-21 0 44.70 44.50 44.70 44.40 46.30 2,098,300 94,492,915 45.033 12.57 12.52 12.57 12.49 13.02 7,460,089 12.666 -3.46%
2000-06-20 0 46.30 46.20 46.40 45.70 48.90 2,147,500 100,832,180 46.953 13.02 12.99 13.05 12.85 13.75 7,635,009 13.207 -4.54%
2000-06-19 0 48.50 48.50 48.60 48.30 49.00 1,649,500 80,171,986 48.604 13.64 13.64 13.67 13.59 13.78 5,864,469 13.671 -0.82%
2000-06-16 0 48.90 48.80 48.90 48.40 49.00 1,410,105 68,812,721 48.800 13.75 13.73 13.75 13.61 13.78 5,013,348 13.726 1.24%
2000-06-15 0 48.30 48.30 48.40 47.90 48.50 1,791,206 86,332,229 48.198 13.59 13.59 13.61 13.47 13.64 6,368,277 13.557 0.62%
2000-06-14 0 48.00 47.70 48.00 47.80 48.20 2,082,101 99,820,856 47.942 13.50 13.42 13.50 13.44 13.56 7,402,496 13.485 0.21%
2000-06-13 0 47.90 47.50 47.90 47.20 48.10 1,536,783 73,369,225 47.742 13.47 13.36 13.47 13.28 13.53 5,463,727 13.428 0.84%
2000-06-12 0 47.50 47.40 47.70 47.50 48.50 1,655,692 79,257,277 47.870 13.36 13.33 13.42 13.36 13.64 5,886,484 13.464 -0.63%
2000-06-09 0 47.80 47.80 47.90 46.70 48.30 2,392,798 113,921,540 47.610 13.44 13.44 13.47 13.14 13.59 8,507,118 13.391 2.36%
2000-06-08 0 46.70 46.70 46.90 46.60 47.90 961,730 45,303,692 47.106 13.14 13.14 13.19 13.11 13.47 3,419,240 13.250 -2.51%
2000-06-07 0 47.90 48.00 48.20 45.30 48.40 3,225,263 151,879,210 47.090 13.47 13.50 13.56 12.74 13.61 11,466,782 13.245 5.74%
2000-06-05 0 45.30 45.50 45.60 44.20 46.10 2,975,681 134,373,450 45.157 12.74 12.80 12.83 12.43 12.97 10,579,442 12.701 3.42%
2000-06-02 0 43.80 43.40 43.80 42.90 44.60 2,311,520 101,216,168 43.788 12.32 12.21 12.32 12.07 12.54 8,218,150 12.316 -0.23%
2000-06-01 0 43.90 43.80 43.90 43.20 44.80 2,551,692 112,888,444 44.241 12.35 12.32 12.35 12.15 12.60 9,072,034 12.444 -2.44%
2000-05-31 0 45.00 44.10 44.90 43.20 46.60 3,334,000 148,896,479 44.660 12.66 12.40 12.63 12.15 13.11 11,853,374 12.562 4.41%
2000-05-30 0 43.10 43.00 43.10 42.60 44.60 978,000 42,053,266 42.999 12.12 12.09 12.12 11.98 12.54 3,477,085 12.094 0.23%
2000-05-29 0 43.00 43.00 43.10 41.50 43.30 2,212,000 94,568,911 42.753 12.09 12.09 12.12 11.67 12.18 7,864,326 12.025 3.12%
2000-05-26 0 41.70 41.70 41.90 41.60 43.80 2,519,500 108,917,083 43.230 11.73 11.73 11.79 11.70 12.32 8,957,581 12.159 -5.01%
2000-05-25 0 43.90 43.90 44.30 43.60 46.00 2,424,788 107,945,715 44.518 12.35 12.35 12.46 12.26 12.94 8,620,852 12.521 -3.73%
2000-05-24 0 45.60 45.50 45.70 43.00 46.00 3,319,256 147,000,956 44.287 12.83 12.80 12.85 12.09 12.94 11,800,955 12.457 5.07%
2000-05-23 0 43.40 43.40 43.90 40.00 44.00 2,996,927 125,450,219 41.860 12.21 12.21 12.35 11.25 12.38 10,654,978 11.774 8.50%
2000-05-22 0 40.00 40.20 40.40 39.60 43.00 3,125,500 130,124,913 41.633 11.25 11.31 11.36 11.14 12.09 11,112,094 11.710 -7.62%
2000-05-19 0 43.30 43.10 43.30 42.80 44.00 1,728,887 74,989,460 43.374 12.18 12.12 12.18 12.04 12.38 6,146,714 12.200 -0.69%
2000-05-18 0 43.60 43.50 43.60 43.30 44.40 836,235 36,604,341 43.773 12.26 12.24 12.26 12.18 12.49 2,973,067 12.312 -2.02%
2000-05-17 0 44.50 44.20 45.00 43.60 45.30 1,716,234 76,128,668 44.358 12.52 12.43 12.66 12.26 12.74 6,101,729 12.477 -1.55%
2000-05-16 0 45.20 45.10 45.30 44.60 45.60 1,247,080 56,117,962 44.999 12.71 12.69 12.74 12.54 12.83 4,433,745 12.657 -0.88%
2000-05-15 0 45.60 45.00 45.60 44.50 45.70 1,252,920 56,413,336 45.025 12.83 12.66 12.83 12.52 12.85 4,454,508 12.664 -0.44%
2000-05-12 0 45.80 45.60 45.80 43.30 46.30 2,248,507 100,178,412 44.553 12.88 12.83 12.88 12.18 13.02 7,994,120 12.532 4.81%
2000-05-10 0 43.70 43.30 43.70 43.10 44.70 1,769,500 77,504,912 43.800 12.29 12.18 12.29 12.12 12.57 6,291,106 12.320 -1.67%
2000-05-09 0 45.20 45.00 45.10 44.30 45.60 1,037,283 46,660,910 44.984 12.50 12.44 12.47 12.25 12.61 3,750,922 12.440 -1.53%
2000-05-08 0 45.90 45.90 46.00 45.70 47.30 1,196,929 55,134,364 46.063 12.69 12.69 12.72 12.64 13.08 4,328,219 12.738 -1.92%
2000-05-05 0 46.80 46.00 46.80 44.70 46.90 1,650,365 75,248,902 45.595 12.94 12.72 12.94 12.36 12.97 5,967,890 12.609 4.70%
2000-05-04 0 44.70 44.20 44.50 44.50 45.30 912,053 41,117,787 45.083 12.36 12.22 12.31 12.31 12.53 3,298,078 12.467 -1.11%
2000-05-03 0 45.20 45.20 45.40 43.30 45.70 1,371,164 61,785,896 45.061 12.50 12.50 12.55 11.97 12.64 4,958,270 12.461 4.15%
2000-05-02 0 43.40 43.30 43.50 42.70 44.50 1,002,500 43,909,665 43.800 12.00 11.97 12.03 11.81 12.31 3,625,143 12.113 -1.36%
2000-04-28 0 44.00 44.00 44.40 44.00 45.90 1,355,500 60,490,400 44.626 12.17 12.17 12.28 12.17 12.69 4,901,628 12.341 -3.93%
2000-04-27 0 45.80 45.70 45.80 45.20 48.30 1,505,100 69,735,386 46.333 12.67 12.64 12.67 12.50 13.36 5,442,597 12.813 -5.57%
2000-04-26 0 48.50 48.40 48.60 48.20 49.20 2,275,630 110,773,736 48.678 13.41 13.38 13.44 13.33 13.61 8,228,912 13.462 0.21%
2000-04-25 0 48.40 48.30 48.50 47.90 49.70 1,840,907 90,061,107 48.922 13.38 13.36 13.41 13.25 13.74 6,656,909 13.529 -1.22%
2000-04-20 0 49.00 49.00 49.20 47.80 49.90 4,581,173 224,847,553 49.081 13.55 13.55 13.61 13.22 13.80 16,565,993 13.573 1.87%
2000-04-19 0 48.10 48.10 48.50 47.60 50.00 2,975,454 143,855,513 48.347 13.30 13.30 13.41 13.16 13.83 10,759,548 13.370 1.26%
2000-04-18 0 47.50 47.10 47.50 44.20 47.50 3,750,274 174,366,243 46.494 13.14 13.03 13.14 12.22 13.14 13,561,377 12.858 9.20%
2000-04-17 0 43.50 43.50 43.80 42.60 45.50 4,283,735 189,838,394 44.316 12.03 12.03 12.11 11.78 12.58 15,490,427 12.255 -9.56%
2000-04-14 0 48.10 48.10 48.20 44.40 48.80 4,030,205 189,424,427 47.001 13.30 13.30 13.33 12.28 13.50 14,573,636 12.998 7.85%
2000-04-13 0 44.60 44.60 44.70 43.60 45.20 2,274,247 101,010,244 44.415 12.33 12.33 12.36 12.06 12.50 8,223,911 12.283 -0.89%
2000-04-12 0 45.00 44.50 44.60 41.20 45.00 3,313,204 145,726,772 43.984 12.44 12.31 12.33 11.39 12.44 11,980,887 12.163 8.70%
2000-04-11 0 41.40 41.40 41.50 41.20 42.20 1,170,419 48,538,659 41.471 11.45 11.45 11.48 11.39 11.67 4,232,356 11.468 -1.43%
2000-04-10 0 42.00 41.50 42.00 41.20 42.00 939,069 39,033,270 41.566 11.61 11.48 11.61 11.39 11.61 3,395,770 11.495 0.24%
2000-04-07 0 41.90 41.90 42.00 41.50 42.70 965,718 40,424,682 41.860 11.59 11.59 11.61 11.48 11.81 3,492,136 11.576 -0.48%
2000-04-06 0 42.10 41.90 42.10 41.40 43.10 1,458,428 61,360,844 42.073 11.64 11.59 11.64 11.45 11.92 5,273,826 11.635 -1.17%
2000-04-05 0 42.60 42.50 42.60 39.40 43.10 3,679,840 153,950,180 41.836 11.78 11.75 11.78 10.90 11.92 13,306,680 11.569 8.12%
2000-04-03 0 39.40 39.30 39.60 39.40 40.40 1,587,122 63,131,827 39.778 10.90 10.87 10.95 10.90 11.17 5,739,197 11.000 -1.99%
2000-03-31 0 40.20 40.00 40.20 39.90 40.50 1,487,667 59,796,383 40.195 11.12 11.06 11.12 11.03 11.20 5,379,557 11.115 0.75%
2000-03-30 0 39.90 39.90 40.00 39.40 40.40 2,079,000 82,894,854 39.872 11.03 11.03 11.06 10.90 11.17 7,517,878 11.026 1.27%
2000-03-29 0 39.40 39.30 39.40 38.50 39.40 1,249,671 48,713,098 38.981 10.90 10.87 10.90 10.65 10.90 4,518,939 10.780 0.77%
2000-03-28 0 39.10 39.00 39.10 38.80 39.50 1,451,245 56,704,405 39.073 10.81 10.79 10.81 10.73 10.92 5,247,851 10.805 -0.26%
2000-03-27 0 39.20 39.00 39.20 38.90 39.90 1,176,890 46,446,600 39.466 10.84 10.79 10.84 10.76 11.03 4,255,755 10.914 1.29%
2000-03-24 0 38.70 38.60 39.20 38.60 39.50 1,475,796 57,619,587 39.043 10.70 10.67 10.84 10.67 10.92 5,336,630 10.797 -0.77%
2000-03-23 0 39.00 38.90 39.10 38.20 39.30 1,116,020 43,025,262 38.552 10.79 10.76 10.81 10.56 10.87 4,035,643 10.661 -0.76%
2000-03-22 0 39.30 38.90 39.30 38.30 39.80 1,169,210 45,439,949 38.864 10.87 10.76 10.87 10.59 11.01 4,227,984 10.747 -0.76%
2000-03-21 0 39.60 39.50 39.70 39.10 40.00 1,440,600 57,000,797 39.567 10.95 10.92 10.98 10.81 11.06 5,209,358 10.942 -0.50%
2000-03-20 0 39.80 39.60 40.00 38.70 40.00 1,936,000 76,031,701 39.273 11.01 10.95 11.06 10.70 11.06 7,000,775 10.860 0.25%
2000-03-17 0 39.70 39.60 39.70 37.60 39.90 3,865,090 150,745,246 39.002 10.98 10.95 10.98 10.40 11.03 13,976,563 10.786 5.87%
2000-03-16 0 37.50 37.10 37.50 36.30 37.60 2,556,060 95,171,527 37.234 10.37 10.26 10.37 10.04 10.40 9,242,976 10.297 3.31%
2000-03-15 0 36.30 36.20 36.30 34.50 36.60 2,186,790 78,705,650 35.991 10.04 10.01 10.04 9.541 10.12 7,907,658 9.9531 4.61%
2000-03-14 0 34.70 34.70 34.80 34.60 35.60 2,609,821 91,635,466 35.112 9.596 9.596 9.624 9.568 9.845 9,437,381 9.7098 -0.86%
2000-03-13 0 35.00 34.90 35.00 34.60 35.20 1,560,120 54,412,088 34.877 9.679 9.651 9.679 9.568 9.734 5,641,555 9.6449 1.45%
2000-03-10 0 34.50 34.50 34.70 34.30 35.50 2,403,355 83,238,881 34.634 9.541 9.541 9.596 9.485 9.817 8,690,779 9.5778 -1.15%
2000-03-09 0 34.90 34.90 35.00 34.80 36.20 3,350,271 118,436,593 35.351 9.651 9.651 9.679 9.624 10.01 12,114,925 9.7761 -2.51%
2000-03-08 0 35.80 35.70 35.80 35.60 37.40 3,775,200 138,872,234 36.785 9.900 9.873 9.900 9.845 10.34 13,651,512 10.173 -4.79%
2000-03-07 0 37.60 37.50 37.60 37.40 37.80 1,241,900 46,735,738 37.632 10.40 10.37 10.40 10.34 10.45 4,490,838 10.407 -0.79%
2000-03-06 0 37.90 37.70 37.90 37.60 38.40 1,572,479 59,553,765 37.873 10.48 10.43 10.48 10.40 10.62 5,686,246 10.473 0.53%
2000-03-03 0 37.70 37.70 38.20 37.70 38.40 1,448,049 54,976,080 37.966 10.43 10.43 10.56 10.43 10.62 5,236,294 10.499 -0.26%
2000-03-02 0 37.80 37.50 37.80 37.30 37.80 1,478,321 55,456,017 37.513 10.45 10.37 10.45 10.31 10.45 5,345,761 10.374 1.34%
2000-03-01 0 37.30 37.30 37.40 37.00 38.10 1,686,500 63,304,476 37.536 10.31 10.31 10.34 10.23 10.54 6,098,558 10.380 0.00%
2000-02-29 0 37.30 37.30 37.90 37.30 38.60 1,517,360 57,754,082 38.062 10.31 10.31 10.48 10.31 10.67 5,486,930 10.526 -2.61%
2000-02-28 0 38.30 38.30 38.40 37.00 38.50 1,895,500 71,644,930 37.797 10.59 10.59 10.62 10.23 10.65 6,854,323 10.453 0.00%
2000-02-25 0 38.30 38.30 38.40 36.80 38.30 3,085,755 115,356,753 37.384 10.59 10.59 10.62 10.18 10.59 11,158,408 10.338 3.51%
2000-02-24 0 37.00 37.00 37.10 35.60 37.60 2,345,278 86,283,838 36.790 10.23 10.23 10.26 9.845 10.40 8,480,767 10.174 3.64%
2000-02-23 0 35.70 35.50 35.70 35.40 36.00 2,046,880 72,886,176 35.608 9.873 9.817 9.873 9.790 9.955 7,401,729 9.8472 0.85%
2000-02-22 0 35.40 35.40 35.50 35.20 36.30 1,319,914 46,861,849 35.504 9.790 9.790 9.817 9.734 10.04 4,772,945 9.8182 -2.75%
2000-02-21 0 36.40 36.10 36.50 35.50 36.50 2,000,204 72,078,118 36.035 10.07 9.983 10.09 9.817 10.09 7,232,944 9.9653 -0.55%
2000-02-18 0 36.60 36.60 36.70 36.30 37.10 2,389,984 87,552,857 36.633 10.12 10.12 10.15 10.04 10.26 8,642,428 10.131 -1.35%
2000-02-17 0 37.10 37.00 37.20 36.00 37.20 2,563,430 94,499,151 36.864 10.26 10.23 10.29 9.955 10.29 9,269,627 10.194 3.34%
2000-02-16 0 35.90 35.90 36.20 34.60 36.60 4,740,500 168,070,560 35.454 9.928 9.928 10.01 9.568 10.12 17,142,136 9.8045 4.36%
2000-02-15 0 34.40 34.30 34.60 33.60 35.80 4,683,173 161,133,549 34.407 9.513 9.485 9.568 9.292 9.900 16,934,836 9.5149 3.30%
2000-02-14 0 33.30 33.30 33.50 31.90 34.40 4,927,223 164,794,005 33.446 9.209 9.209 9.264 8.822 9.513 17,817,346 9.2491 2.15%
2000-02-11 0 32.60 32.50 32.60 32.20 34.60 8,142,108 269,786,130 33.135 9.015 8.988 9.015 8.905 9.568 29,442,701 9.1631 -6.05%
2000-02-10 0 34.70 34.70 34.80 34.50 35.60 3,027,844 106,166,948 35.064 9.596 9.596 9.624 9.541 9.845 10,948,996 9.6965 -2.80%
2000-02-09 0 35.70 35.70 35.80 35.40 35.90 3,104,624 110,715,964 35.662 9.873 9.873 9.900 9.790 9.928 11,226,640 9.8619 0.85%
2000-02-08 0 35.40 35.20 36.00 35.30 37.40 2,684,944 97,262,886 36.225 9.790 9.734 9.955 9.762 10.34 9,709,034 10.018 -4.32%
2000-02-03 0 37.00 37.00 37.10 36.80 37.40 2,063,887 76,554,508 37.092 10.23 10.23 10.26 10.18 10.34 7,463,228 10.258 -0.54%
2000-02-02 0 37.20 37.00 37.20 37.00 37.50 996,000 37,227,774 37.377 10.29 10.23 10.29 10.23 10.37 3,601,639 10.336 0.54%
2000-02-01 0 37.00 37.00 37.10 37.00 38.00 1,931,700 72,439,109 37.500 10.23 10.23 10.26 10.23 10.51 6,985,226 10.370 -1.86%
2000-01-31 0 37.70 37.40 37.80 37.50 38.90 3,152,755 120,508,189 38.223 10.43 10.34 10.45 10.37 10.76 11,400,687 10.570 -3.08%
2000-01-28 0 38.90 38.90 39.20 38.50 39.30 2,871,896 111,842,316 38.944 10.76 10.76 10.84 10.65 10.87 10,385,072 10.770 1.04%
2000-01-27 0 38.50 38.40 38.50 38.50 39.90 2,224,980 87,145,707 39.167 10.65 10.62 10.65 10.65 11.03 8,045,757 10.831 -0.52%
2000-01-26 0 38.70 38.70 38.80 38.30 40.10 1,854,500 72,869,347 39.293 10.70 10.70 10.73 10.59 11.09 6,706,063 10.866 -2.52%
2000-01-25 0 39.70 39.70 39.80 39.60 40.00 2,056,580 82,033,786 39.888 10.98 10.98 11.01 10.95 11.06 7,436,805 11.031 -1.49%
2000-01-24 0 40.30 40.00 40.30 39.80 40.30 1,461,146 58,420,746 39.983 11.14 11.06 11.14 11.01 11.14 5,283,654 11.057 1.26%
2000-01-21 0 39.80 39.70 39.80 39.30 40.30 1,613,000 63,840,851 39.579 11.01 10.98 11.01 10.87 11.14 5,832,774 10.945 0.51%
2000-01-20 0 39.60 39.50 39.60 37.90 39.60 1,441,455 56,136,444 38.944 10.95 10.92 10.95 10.48 10.95 5,212,450 10.770 4.76%
2000-01-19 0 37.80 37.70 37.80 37.70 39.40 3,064,500 117,305,450 38.279 10.45 10.43 10.45 10.43 10.90 11,081,548 10.586 -4.55%
2000-01-18 0 39.60 39.50 39.60 39.20 40.10 1,419,507 56,193,399 39.587 10.95 10.92 10.95 10.84 11.09 5,133,083 10.947 -0.25%
2000-01-17 0 39.70 39.60 39.90 39.60 40.30 1,507,734 60,135,218 39.885 10.98 10.95 11.03 10.95 11.14 5,452,121 11.030 -1.24%
2000-01-14 0 40.20 40.20 41.20 39.30 41.20 2,527,067 101,665,782 40.231 11.12 11.12 11.39 10.87 11.39 9,138,134 11.125 -2.90%
2000-01-13 0 41.40 41.30 41.60 41.10 43.50 2,762,328 115,754,643 41.905 11.45 11.42 11.50 11.37 12.03 9,988,862 11.588 -5.91%
2000-01-12 0 44.00 43.70 44.00 43.50 44.50 1,601,000 71,047,602 44.377 12.17 12.08 12.17 12.03 12.31 5,789,381 12.272 -1.57%
2000-01-11 0 44.70 44.50 45.00 43.00 45.80 3,206,300 143,291,626 44.691 12.36 12.31 12.44 11.89 12.67 11,594,311 12.359 4.44%
2000-01-10 0 42.80 42.30 43.30 41.70 43.00 1,159,325 48,818,114 42.109 11.84 11.70 11.97 11.53 11.89 4,192,239 11.645 4.65%
2000-01-07 0 40.90 40.90 41.10 39.40 41.70 1,749,467 71,307,036 40.759 11.31 11.31 11.37 10.90 11.53 6,326,253 11.272 3.81%
2000-01-06 0 39.40 39.30 39.40 39.30 41.30 1,958,198 78,597,192 40.138 10.90 10.87 10.90 10.87 11.42 7,081,046 11.100 -4.60%
2000-01-05 0 41.30 41.00 41.40 41.00 42.80 1,718,901 72,268,902 42.044 11.42 11.34 11.45 11.34 11.84 6,215,723 11.627 -4.84%
2000-01-04 0 43.40 43.30 43.40 43.20 44.40 1,015,500 44,249,417 43.574 12.00 11.97 12.00 11.95 12.28 3,672,153 12.050 -3.98%
2000-01-03 0 45.20 45.20 45.30 45.00 45.50 536,535 24,258,006 45.212 12.50 12.50 12.53 12.44 12.58 1,940,166 12.503 -1.53%
1999-12-30 0 45.90 45.80 45.90 45.00 45.90 288,500 13,188,250 45.713 12.69 12.67 12.69 12.44 12.69 1,043,246 12.642 0.66%
1999-12-29 0 45.60 45.60 45.80 45.60 46.90 199,637 9,215,779 46.163 12.61 12.61 12.67 12.61 12.97 721,908 12.766 -2.15%
1999-12-28 0 46.60 46.50 46.60 46.30 47.10 117,000 5,441,300 46.507 12.89 12.86 12.89 12.80 13.03 423,084 12.861 -1.06%
1999-12-24 0 47.10 47.10 47.20 46.00 47.30 247,260 11,491,457 46.475 13.03 13.03 13.05 12.72 13.08 894,118 12.852 2.61%
1999-12-23 0 45.90 45.80 46.20 45.60 46.60 480,520 22,020,724 45.827 12.69 12.67 12.78 12.61 12.89 1,737,610 12.673 -1.29%
1999-12-22 0 46.50 46.40 46.70 46.30 47.10 385,700 18,046,074 46.788 12.86 12.83 12.91 12.80 13.03 1,394,731 12.939 -0.85%
1999-12-21 0 46.90 46.70 46.90 46.00 47.50 553,895 25,777,377 46.538 12.97 12.91 12.97 12.72 13.14 2,002,941 12.870 -1.26%
1999-12-20 0 47.50 47.20 47.50 45.50 47.60 438,128 20,292,472 46.316 13.14 13.05 13.14 12.58 13.16 1,584,316 12.808 3.49%
1999-12-17 0 45.90 45.90 46.00 45.60 46.40 521,342 23,925,568 45.892 12.69 12.69 12.72 12.61 12.83 1,885,226 12.691 0.22%
1999-12-16 0 45.80 45.70 45.80 45.40 46.90 998,300 46,234,476 46.313 12.67 12.64 12.67 12.55 12.97 3,609,956 12.807 -1.08%
1999-12-15 0 46.30 46.30 46.40 45.80 49.00 1,900,440 89,204,877 46.939 12.80 12.80 12.83 12.67 13.55 6,872,187 12.981 -6.09%
1999-12-14 0 49.30 49.30 49.70 49.30 50.50 1,384,167 69,103,483 49.924 13.63 13.63 13.74 13.63 13.97 5,005,290 13.806 -1.00%
1999-12-13 0 49.80 49.80 49.90 49.60 51.00 1,254,684 62,675,028 49.953 13.77 13.77 13.80 13.72 14.10 4,537,067 13.814 -1.39%
1999-12-10 0 50.50 50.25 50.50 49.80 51.00 1,457,651 73,389,895 50.348 13.97 13.90 13.97 13.77 14.10 5,271,016 13.923 -0.49%
1999-12-09 0 50.75 50.75 51.00 49.50 51.00 1,357,614 67,909,246 50.021 14.03 14.03 14.10 13.69 14.10 4,909,272 13.833 2.53%
1999-12-08 0 49.50 49.20 49.70 48.50 49.70 765,711 37,581,811 49.081 13.69 13.61 13.74 13.41 13.74 2,768,890 13.573 1.85%
1999-12-07 0 48.60 48.50 48.60 48.20 50.75 1,291,524 63,915,327 49.488 13.44 13.41 13.44 13.33 14.03 4,670,284 13.686 -4.71%
1999-12-06 0 51.00 50.25 51.00 50.00 51.00 3,680,386 185,115,847 50.298 14.10 13.90 14.10 13.83 14.10 13,308,655 13.909 2.00%
1999-12-03 0 50.00 49.60 49.90 47.20 50.75 6,183,600 302,707,190 48.953 13.83 13.72 13.80 13.05 14.03 22,360,534 13.538 5.93%
1999-12-02 0 47.20 47.30 47.40 45.40 47.50 3,657,539 171,370,161 46.854 13.05 13.08 13.11 12.55 13.14 13,226,038 12.957 3.96%
1999-12-01 0 45.40 45.10 45.40 43.90 45.40 2,517,636 112,433,465 44.658 12.55 12.47 12.55 12.14 12.55 9,104,031 12.350 1.79%
1999-11-30 0 44.60 44.00 44.70 43.60 44.70 2,972,656 130,889,077 44.031 12.33 12.17 12.36 12.06 12.36 10,749,430 12.176 2.06%
1999-11-29 0 43.70 43.70 43.80 43.30 44.00 1,908,350 83,260,699 43.630 12.08 12.08 12.11 11.97 12.17 6,900,790 12.065 0.92%
1999-11-26 0 43.30 43.10 43.30 42.20 43.50 1,355,099 58,155,562 42.916 11.97 11.92 11.97 11.67 12.03 4,900,178 11.868 3.34%
1999-11-25 0 41.90 41.80 42.00 41.60 42.50 2,290,463 96,661,743 42.202 11.59 11.56 11.61 11.50 11.75 8,282,550 11.671 -1.18%
1999-11-24 0 42.40 42.30 42.50 41.70 42.60 1,832,234 77,455,840 42.274 11.73 11.70 11.75 11.53 11.78 6,625,547 11.690 -0.93%
1999-11-23 0 42.80 42.50 43.00 41.90 44.60 2,039,911 87,395,414 42.843 11.84 11.75 11.89 11.59 12.33 7,376,528 11.848 -2.28%
1999-11-22 0 43.80 43.80 43.90 41.10 44.00 4,572,198 196,902,389 43.065 12.11 12.11 12.14 11.37 12.17 16,533,539 11.909 5.29%
1999-11-19 0 41.60 41.60 41.70 40.00 41.70 4,094,282 167,533,691 40.919 11.50 11.50 11.53 11.06 11.53 14,805,345 11.316 4.26%
1999-11-18 0 39.90 39.80 39.90 39.50 40.20 994,087 39,624,938 39.861 11.03 11.01 11.03 10.92 11.12 3,594,721 11.023 1.01%
1999-11-17 0 39.50 39.40 39.60 39.30 40.40 2,160,381 86,233,661 39.916 10.92 10.90 10.95 10.87 11.17 7,812,160 11.038 -1.00%
1999-11-16 0 39.90 39.90 40.00 38.40 40.00 3,614,860 141,558,218 39.160 11.03 11.03 11.06 10.62 11.06 13,071,706 10.829 3.37%
1999-11-15 0 38.60 38.60 38.70 38.30 39.10 1,965,388 75,921,953 38.629 10.67 10.67 10.70 10.59 10.81 7,107,045 10.683 -0.77%
1999-11-12 0 38.90 38.90 39.00 37.90 39.00 2,033,500 78,364,934 38.537 10.76 10.76 10.79 10.48 10.79 7,353,345 10.657 1.04%
1999-11-11 0 38.50 38.50 38.60 38.10 39.30 1,570,600 60,881,168 38.763 10.65 10.65 10.67 10.54 10.87 5,679,451 10.720 -1.28%
1999-11-10 0 39.00 38.90 39.00 38.10 39.40 1,544,050 60,104,596 38.927 10.79 10.76 10.79 10.54 10.90 5,583,444 10.765 2.36%
1999-11-09 0 38.10 38.00 38.10 37.90 39.30 1,552,050 59,563,136 38.377 10.54 10.51 10.54 10.48 10.87 5,612,373 10.613 -2.31%
1999-11-08 0 39.00 39.00 39.10 38.60 39.90 2,219,600 87,291,429 39.328 10.79 10.79 10.81 10.67 11.03 8,026,302 10.876 -2.26%
1999-11-05 0 39.90 39.90 40.00 39.40 40.00 2,753,300 109,228,300 39.672 11.03 11.03 11.06 10.90 11.06 9,956,216 10.971 1.27%
1999-11-04 0 39.40 39.10 39.40 38.30 39.50 1,792,500 69,874,019 38.981 10.90 10.81 10.90 10.59 10.92 6,481,865 10.780 2.87%
1999-11-03 0 38.30 38.40 38.50 38.30 38.80 1,280,000 49,529,959 38.695 10.59 10.62 10.65 10.59 10.73 4,628,612 10.701 -0.52%
1999-11-02 0 38.50 38.40 38.50 38.20 38.80 2,289,800 88,234,764 38.534 10.65 10.62 10.65 10.56 10.73 8,280,153 10.656 -0.26%
1999-11-01 0 38.60 38.50 38.70 38.40 38.90 1,636,992 63,250,906 38.638 10.67 10.65 10.70 10.62 10.76 5,919,532 10.685 0.26%
1999-10-29 0 38.50 38.40 38.50 37.60 38.80 4,098,852 156,619,357 38.211 10.65 10.62 10.65 10.40 10.73 14,821,871 10.567 4.05%
1999-10-28 0 37.00 36.90 37.00 36.80 37.10 1,831,500 67,663,378 36.944 10.23 10.20 10.23 10.18 10.26 6,622,893 10.217 0.82%
1999-10-27 0 36.70 36.60 36.70 36.00 36.90 2,855,903 104,054,073 36.435 10.15 10.12 10.15 9.955 10.20 10,327,239 10.076 1.66%
1999-10-26 0 36.10 36.10 36.20 35.70 36.30 1,676,116 60,336,453 35.998 9.983 9.983 10.01 9.873 10.04 6,061,008 9.9549 0.28%
1999-10-25 0 36.00 36.10 36.20 35.00 36.40 2,365,300 84,334,858 35.655 9.955 9.983 10.01 9.679 10.07 8,553,168 9.8601 2.86%
1999-10-22 0 35.00 34.90 35.00 34.10 35.00 2,413,000 83,639,619 34.662 9.679 9.651 9.679 9.430 9.679 8,725,656 9.5855 2.34%
1999-10-21 0 34.20 34.20 34.30 34.10 34.90 2,766,100 95,565,270 34.549 9.458 9.458 9.485 9.430 9.651 10,002,502 9.5541 -1.72%
1999-10-20 0 34.80 34.80 34.90 34.70 35.10 1,025,000 35,692,188 34.822 9.624 9.624 9.651 9.596 9.707 3,706,506 9.6296 0.58%
1999-10-19 0 34.60 34.50 34.60 34.30 34.70 1,875,700 64,870,681 34.585 9.568 9.541 9.568 9.485 9.596 6,782,724 9.5641 -0.29%
1999-10-15 0 34.70 34.50 34.70 34.40 35.00 1,153,090 40,008,530 34.697 9.596 9.541 9.596 9.513 9.679 4,169,692 9.5951 0.58%
1999-10-14 0 34.50 34.50 34.70 34.50 35.10 1,849,220 64,188,820 34.711 9.541 9.541 9.596 9.541 9.707 6,686,970 9.5991 -1.15%
1999-10-13 0 34.90 34.90 35.00 34.80 35.80 1,692,000 59,709,451 35.289 9.651 9.651 9.679 9.624 9.900 6,118,446 9.7589 -3.86%
1999-10-12 0 36.30 36.30 36.40 36.00 36.80 1,260,500 45,623,484 36.195 10.04 10.04 10.07 9.955 10.18 4,558,098 10.009 -1.09%
1999-10-11 0 36.70 36.60 36.70 36.40 37.20 1,077,879 39,606,725 36.745 10.15 10.12 10.15 10.07 10.29 3,897,721 10.162 -0.54%
1999-10-08 0 36.90 36.80 36.90 36.80 37.00 970,500 35,791,832 36.880 10.20 10.18 10.20 10.18 10.23 3,509,428 10.199 0.27%
1999-10-07 0 36.80 36.70 36.80 36.70 37.50 1,034,000 38,173,585 36.918 10.18 10.15 10.18 10.15 10.37 3,739,050 10.209 -0.81%
1999-10-06 0 37.10 37.00 37.10 36.90 37.30 1,640,790 60,789,674 37.049 10.26 10.23 10.26 10.20 10.31 5,933,266 10.246 1.64%
1999-10-05 0 36.50 36.50 36.60 36.40 36.70 3,762,702 137,777,563 36.617 10.09 10.09 10.12 10.07 10.15 13,606,318 10.126 0.00%
1999-10-04 0 36.50 36.40 36.50 36.40 37.40 1,621,400 59,662,774 36.797 10.09 10.07 10.09 10.07 10.34 5,863,149 10.176 -0.82%
1999-09-30 0 36.80 36.60 36.80 36.40 36.80 1,460,766 53,498,114 36.623 10.18 10.12 10.18 10.07 10.18 5,282,280 10.128 0.27%
1999-09-29 0 36.70 36.60 36.70 36.20 36.80 1,818,500 66,408,939 36.519 10.15 10.12 10.15 10.01 10.18 6,575,883 10.099 -0.54%
1999-09-28 0 36.90 36.90 37.00 36.90 37.40 1,303,246 48,227,885 37.006 10.20 10.20 10.23 10.20 10.34 4,712,672 10.234 -0.27%
1999-09-27 0 37.00 36.80 36.90 36.60 37.30 1,211,060 44,860,764 37.043 10.23 10.18 10.20 10.12 10.31 4,379,318 10.244 -0.80%
1999-09-24 0 37.30 37.20 37.30 37.00 37.60 2,094,754 77,935,289 37.205 10.31 10.29 10.31 10.23 10.40 7,574,846 10.289 -2.36%
1999-09-23 0 38.20 37.90 38.20 37.60 38.30 1,324,500 50,056,819 37.793 10.56 10.48 10.56 10.40 10.59 4,789,528 10.451 1.33%
1999-09-22 0 37.70 37.60 37.70 37.50 38.20 1,678,400 63,581,715 37.882 10.43 10.40 10.43 10.37 10.56 6,069,267 10.476 -3.08%
1999-09-21 0 38.90 38.70 38.90 38.70 39.20 1,009,300 39,331,997 38.970 10.76 10.70 10.76 10.70 10.84 3,649,733 10.777 -0.77%
1999-09-20 0 39.20 39.10 39.20 38.00 39.50 1,208,500 46,833,733 38.754 10.84 10.81 10.84 10.51 10.92 4,370,060 10.717 1.29%
1999-09-17 0 38.70 38.70 38.80 37.80 38.80 1,903,266 73,084,975 38.400 10.70 10.70 10.73 10.45 10.73 6,882,406 10.619 -0.15%
1999-09-15 0 39.10 39.00 39.10 39.00 39.40 1,326,700 51,913,779 39.130 10.72 10.69 10.72 10.69 10.80 4,839,567 10.727 -1.26%
1999-09-14 0 39.60 39.60 39.70 39.30 39.70 1,191,998 47,133,513 39.542 10.86 10.86 10.88 10.77 10.88 4,348,198 10.840 0.51%
1999-09-13 0 39.40 39.40 39.50 39.30 40.70 2,345,677 93,237,370 39.749 10.80 10.80 10.83 10.77 11.16 8,556,615 10.897 -1.75%
1999-09-10 0 40.10 40.00 40.20 40.10 40.70 1,961,400 79,021,320 40.288 10.99 10.97 11.02 10.99 11.16 7,154,840 11.044 -0.25%
1999-09-09 0 40.20 40.00 40.20 39.80 40.30 3,215,312 128,764,435 40.047 11.02 10.97 11.02 10.91 11.05 11,728,890 10.978 0.75%
1999-09-08 0 39.90 39.80 39.90 39.60 40.20 1,472,500 58,743,620 39.894 10.94 10.91 10.94 10.86 11.02 5,371,420 10.936 -1.48%
1999-09-07 0 40.50 40.40 40.50 40.10 41.40 1,091,500 44,238,286 40.530 11.10 11.08 11.10 10.99 11.35 3,981,599 11.111 -0.49%
1999-09-06 0 40.70 40.60 40.70 40.40 41.00 1,057,000 42,806,291 40.498 11.16 11.13 11.16 11.08 11.24 3,855,749 11.102 2.26%
1999-09-03 0 39.80 39.80 40.00 39.50 40.10 908,111 36,086,088 39.738 10.91 10.91 10.97 10.83 10.99 3,312,628 10.893 -1.97%
1999-09-02 0 40.60 40.50 40.60 40.20 41.50 1,401,000 57,026,724 40.704 11.13 11.10 11.13 11.02 11.38 5,110,600 11.159 -1.69%
1999-09-01 0 41.30 41.10 41.30 40.50 41.40 850,700 34,950,872 41.085 11.32 11.27 11.32 11.10 11.35 3,103,203 11.263 2.99%
1999-08-31 0 40.10 40.00 40.80 40.00 41.20 1,517,000 61,579,820 40.593 10.99 10.97 11.18 10.97 11.29 5,533,748 11.128 -3.37%
1999-08-30 0 41.50 41.50 41.80 40.70 42.00 3,802,885 157,982,697 41.543 11.38 11.38 11.46 11.16 11.51 13,872,252 11.388 1.97%
1999-08-27 0 40.70 40.60 40.70 39.60 40.90 1,701,423 69,187,520 40.665 11.16 11.13 11.16 10.86 11.21 6,206,490 11.148 1.50%
1999-08-26 0 40.10 40.00 40.20 40.10 41.10 1,802,000 73,126,052 40.580 10.99 10.97 11.02 10.99 11.27 6,573,377 11.125 0.25%
1999-08-25 0 40.00 39.90 40.10 39.40 41.00 2,161,200 86,545,924 40.045 10.97 10.94 10.99 10.80 11.24 7,883,675 10.978 -2.44%
1999-08-24 0 41.00 41.00 41.10 40.80 41.20 2,361,500 96,634,663 40.921 11.24 11.24 11.27 11.18 11.29 8,614,334 11.218 0.00%
1999-08-23 0 41.00 40.90 41.00 40.20 41.20 3,134,954 127,980,745 40.824 11.24 11.21 11.24 11.02 11.29 11,435,758 11.191 2.24%
1999-08-20 0 40.10 40.10 40.20 39.80 40.30 4,492,060 179,824,700 40.032 10.99 10.99 11.02 10.91 11.05 16,386,241 10.974 -0.25%
1999-08-19 0 40.20 40.20 40.30 38.30 40.20 4,520,861 178,681,767 39.524 11.02 11.02 11.05 10.50 11.02 16,491,302 10.835 3.08%
1999-08-18 0 39.00 38.80 39.00 37.00 39.40 5,975,884 230,437,928 38.561 10.69 10.64 10.69 10.14 10.80 21,798,968 10.571 6.56%
1999-08-17 0 36.60 36.50 36.60 35.80 36.70 1,518,800 55,264,704 36.387 10.03 10.01 10.03 9.814 10.06 5,540,314 9.9750 1.10%
1999-08-16 0 36.20 36.10 36.20 35.60 36.30 1,332,884 47,962,200 35.984 9.924 9.896 9.924 9.759 9.951 4,862,125 9.8645 2.84%
1999-08-13 0 35.20 35.10 35.20 35.00 35.60 1,617,850 56,884,869 35.161 9.650 9.622 9.650 9.595 9.759 5,901,631 9.6388 -1.12%
1999-08-12 0 35.60 35.50 35.70 34.80 35.60 1,886,200 66,242,201 35.119 9.759 9.732 9.787 9.540 9.759 6,880,524 9.6275 5.01%
1999-08-11 0 33.90 33.90 34.00 33.70 34.90 2,329,721 79,738,765 34.227 9.293 9.293 9.321 9.238 9.567 8,498,410 9.3828 -3.14%
1999-08-10 0 35.00 34.90 35.00 34.80 37.00 2,791,634 98,937,827 35.441 9.595 9.567 9.595 9.540 10.14 10,183,387 9.7156 -5.15%
1999-08-09 0 36.90 36.90 37.00 36.60 37.20 767,780 28,303,622 36.864 10.12 10.12 10.14 10.03 10.20 2,800,726 10.106 -1.60%
1999-08-06 0 37.50 37.50 37.60 37.10 37.90 949,100 35,593,340 37.502 10.28 10.28 10.31 10.17 10.39 3,462,149 10.281 0.54%
1999-08-05 0 37.30 37.00 37.10 37.10 38.40 1,350,600 51,006,924 37.766 10.23 10.14 10.17 10.17 10.53 4,926,750 10.353 -3.12%
1999-08-04 0 38.50 38.40 38.50 37.70 38.50 1,034,500 39,450,142 38.135 10.55 10.53 10.55 10.33 10.55 3,773,673 10.454 1.05%
1999-08-03 0 38.10 38.10 38.20 37.40 38.20 1,766,000 66,843,350 37.850 10.44 10.44 10.47 10.25 10.47 6,442,056 10.376 1.60%
1999-08-02 0 37.50 37.40 37.50 35.60 37.50 1,068,500 39,356,890 36.834 10.28 10.25 10.28 9.759 10.28 3,897,699 10.097 3.59%
1999-07-30 0 36.20 36.00 36.30 35.60 36.40 2,781,800 100,073,035 35.974 9.924 9.869 9.951 9.759 9.979 10,147,515 9.8618 -1.09%
1999-07-29 0 36.60 36.50 36.60 36.20 37.10 1,097,000 40,199,550 36.645 10.03 10.01 10.03 9.924 10.17 4,001,662 10.046 0.83%
1999-07-28 0 36.30 36.30 36.40 36.10 36.70 1,200,100 43,698,532 36.412 9.951 9.951 9.979 9.896 10.06 4,377,753 9.9820 0.55%
1999-07-27 0 36.10 36.10 36.20 35.40 36.20 1,486,239 53,195,923 35.792 9.896 9.896 9.924 9.704 9.924 5,421,537 9.8120 1.40%
1999-07-26 0 35.60 35.60 35.70 35.40 36.80 1,604,500 57,745,892 35.990 9.759 9.759 9.787 9.704 10.09 5,852,932 9.8661 -2.73%
1999-07-23 0 36.60 36.50 36.70 36.50 37.50 1,955,500 72,077,938 36.859 10.03 10.01 10.06 10.01 10.28 7,133,318 10.104 -2.40%
1999-07-22 0 37.50 37.50 37.70 37.20 37.70 710,100 26,646,844 37.525 10.28 10.28 10.33 10.20 10.33 2,590,319 10.287 0.27%
1999-07-21 0 37.40 37.40 37.50 36.80 37.50 1,299,703 48,539,613 37.347 10.25 10.25 10.28 10.09 10.28 4,741,087 10.238 0.27%
1999-07-20 0 37.30 37.20 37.30 37.20 38.40 1,790,000 67,222,021 37.554 10.23 10.20 10.23 10.20 10.53 6,529,603 10.295 -0.27%
1999-07-19 0 37.40 37.20 37.50 37.30 38.20 728,500 27,478,350 37.719 10.25 10.20 10.28 10.23 10.47 2,657,439 10.340 -1.84%
1999-07-16 0 38.10 38.10 38.20 37.60 38.60 1,392,980 52,883,612 37.964 10.44 10.44 10.47 10.31 10.58 5,081,345 10.407 -1.04%
1999-07-15 0 38.50 38.50 38.60 37.90 38.60 1,383,800 52,865,431 38.203 10.55 10.55 10.58 10.39 10.58 5,047,858 10.473 1.85%
1999-07-14 0 37.80 37.70 37.90 37.70 38.80 2,539,710 96,843,734 38.132 10.36 10.33 10.39 10.33 10.64 9,264,413 10.453 -3.08%
1999-07-13 0 39.00 38.90 39.00 38.40 39.10 1,253,100 48,712,853 38.874 10.69 10.66 10.69 10.53 10.72 4,571,087 10.657 1.04%
1999-07-12 0 38.60 38.60 38.70 38.50 39.60 1,235,961 48,494,330 39.236 10.58 10.58 10.61 10.55 10.86 4,508,567 10.756 0.00%
1999-07-09 0 38.60 38.50 38.60 38.10 39.00 1,938,238 74,975,474 38.682 10.58 10.55 10.58 10.44 10.69 7,070,349 10.604 0.26%
1999-07-08 0 38.50 38.50 38.70 37.90 40.30 4,708,500 184,157,800 39.112 10.55 10.55 10.61 10.39 11.05 17,175,775 10.722 -2.04%
1999-07-07 0 39.30 39.30 39.50 39.10 40.60 3,341,043 134,094,011 40.135 10.77 10.77 10.83 10.72 11.13 12,187,534 11.003 -2.24%
1999-07-06 0 40.20 40.20 40.30 39.50 40.80 2,470,199 99,371,988 40.228 11.02 11.02 11.05 10.83 11.18 9,010,849 11.028 0.75%
1999-07-05 0 39.90 39.90 40.00 39.30 39.90 2,208,189 87,423,132 39.590 10.94 10.94 10.97 10.77 10.94 8,055,083 10.853 2.05%
1999-07-02 0 39.10 39.00 39.10 38.70 39.30 4,227,100 164,938,119 39.019 10.72 10.69 10.72 10.61 10.77 15,419,713 10.697 1.82%
1999-06-30 0 38.40 38.30 38.60 38.20 39.50 1,699,300 66,146,811 38.926 10.53 10.50 10.58 10.47 10.83 6,198,746 10.671 -0.78%
1999-06-29 0 38.70 38.70 38.90 38.60 39.40 1,808,500 70,473,879 38.968 10.61 10.61 10.66 10.58 10.80 6,597,088 10.683 0.26%
1999-06-28 0 38.60 38.60 38.80 38.40 38.90 1,273,383 49,220,389 38.653 10.58 10.58 10.64 10.53 10.66 4,645,076 10.596 1.31%
1999-06-25 0 38.10 38.20 38.50 37.80 38.70 1,944,200 74,256,658 38.194 10.44 10.47 10.55 10.36 10.61 7,092,098 10.470 -1.80%
1999-06-24 0 38.80 38.80 38.90 38.50 39.80 2,532,500 98,671,676 38.962 10.64 10.64 10.66 10.55 10.91 9,238,112 10.681 -2.02%
1999-06-23 0 39.60 39.50 39.80 39.10 40.70 3,143,764 125,133,427 39.804 10.86 10.83 10.91 10.72 11.16 11,467,895 10.912 -1.00%
1999-06-22 0 40.00 40.00 40.10 39.50 41.00 4,164,971 167,143,992 40.131 10.97 10.97 10.99 10.83 11.24 15,193,078 11.001 1.78%
1999-06-21 0 39.30 39.20 39.30 38.30 39.30 2,513,081 97,156,413 38.660 10.77 10.75 10.77 10.50 10.77 9,167,275 10.598 3.42%
1999-06-17 0 38.00 37.80 38.20 37.80 38.50 1,736,200 66,255,215 38.161 10.42 10.36 10.47 10.36 10.55 6,333,351 10.461 0.53%
1999-06-16 0 37.80 37.60 37.90 37.40 38.20 1,681,000 63,685,687 37.886 10.36 10.31 10.39 10.25 10.47 6,131,991 10.386 0.80%
1999-06-15 0 37.50 37.50 37.70 37.50 38.30 897,000 33,865,579 37.754 10.28 10.28 10.33 10.28 10.50 3,272,097 10.350 -0.79%
1999-06-14 0 37.80 37.80 38.00 37.60 38.30 1,627,000 61,656,094 37.896 10.36 10.36 10.42 10.31 10.50 5,935,008 10.389 0.53%
1999-06-11 0 37.60 37.60 37.70 37.20 37.90 1,674,655 63,064,327 37.658 10.31 10.31 10.33 10.20 10.39 6,108,845 10.323 1.35%
1999-06-10 0 37.10 37.10 37.20 36.80 37.70 3,145,000 117,199,616 37.265 10.17 10.17 10.20 10.09 10.33 11,472,404 10.216 0.27%
1999-06-09 0 37.00 36.90 37.00 36.70 37.20 3,788,706 140,356,069 37.046 10.14 10.12 10.14 10.06 10.20 13,820,530 10.156 -1.33%
1999-06-08 0 37.50 37.50 37.60 37.50 39.00 1,928,908 73,446,186 38.077 10.28 10.28 10.31 10.28 10.69 7,036,315 10.438 -2.60%
1999-06-07 0 38.50 38.50 38.60 37.20 38.60 1,537,500 58,519,094 38.061 10.55 10.55 10.58 10.20 10.58 5,608,528 10.434 3.77%
1999-06-04 0 37.10 36.80 37.10 36.50 37.20 1,331,000 49,105,708 36.894 10.17 10.09 10.17 10.01 10.20 4,855,253 10.114 2.20%
1999-06-03 0 36.30 36.20 36.30 36.00 37.00 1,836,000 66,637,557 36.295 9.951 9.924 9.951 9.869 10.14 6,697,403 9.9498 -2.16%
1999-06-02 0 37.10 37.10 37.20 36.50 37.40 1,138,152 42,243,405 37.116 10.17 10.17 10.20 10.01 10.25 4,151,777 10.175 0.27%
1999-06-01 0 37.00 36.90 37.00 35.70 37.10 1,499,500 54,786,888 36.537 10.14 10.12 10.14 9.787 10.17 5,469,911 10.016 3.35%
1999-05-31 0 35.80 35.80 35.90 35.60 36.80 2,978,500 106,786,319 35.852 9.814 9.814 9.841 9.759 10.09 10,865,041 9.8284 -3.24%
1999-05-28 0 37.00 36.70 37.00 36.10 37.10 2,078,700 76,217,032 36.666 10.14 10.06 10.14 9.896 10.17 7,582,730 10.051 -0.27%
1999-05-27 0 37.10 37.00 37.10 37.00 37.70 1,765,993 65,748,755 37.230 10.17 10.14 10.17 10.14 10.33 6,442,030 10.206 -0.54%
1999-05-26 0 37.30 37.30 37.40 36.90 37.80 3,634,000 135,007,322 37.151 10.23 10.23 10.25 10.12 10.36 13,256,189 10.184 -0.80%
1999-05-25 0 37.60 37.50 37.60 36.80 38.10 3,041,500 114,651,460 37.696 10.31 10.28 10.31 10.09 10.44 11,094,854 10.334 1.08%
1999-05-24 0 37.20 37.20 37.30 36.70 39.00 4,981,500 185,789,381 37.296 10.20 10.20 10.23 10.06 10.69 18,171,631 10.224 -4.37%
1999-05-21 0 38.90 39.00 39.20 38.80 40.40 2,263,464 89,237,458 39.425 10.66 10.69 10.75 10.64 11.08 8,256,716 10.808 -3.71%
1999-05-20 0 40.40 40.30 40.40 40.20 41.50 1,139,541 46,179,519 40.525 11.08 11.05 11.08 11.02 11.38 4,156,844 11.109 -2.42%
1999-05-19 0 41.40 41.10 41.50 40.70 42.00 1,723,000 70,734,295 41.053 11.35 11.27 11.38 11.16 11.51 6,285,199 11.254 -0.96%
1999-05-18 0 41.80 41.80 42.00 41.70 42.90 1,330,000 55,766,680 41.930 11.46 11.46 11.51 11.43 11.76 4,851,605 11.494 -2.79%
1999-05-17 0 43.00 42.90 43.00 42.30 43.50 1,544,200 66,232,510 42.891 11.79 11.76 11.79 11.60 11.92 5,632,969 11.758 -2.27%
1999-05-14 0 44.00 44.00 44.10 43.30 44.10 2,978,985 130,312,805 43.744 12.06 12.06 12.09 11.87 12.09 10,866,811 11.992 2.09%
1999-05-13 0 43.10 42.90 43.20 42.80 43.90 1,749,100 75,861,346 43.372 11.82 11.76 11.84 11.73 12.03 6,380,408 11.890 -2.27%
1999-05-12 0 44.10 44.00 44.20 42.00 44.30 2,324,292 101,253,183 43.563 12.09 12.06 12.12 11.51 12.14 8,478,606 11.942 4.01%
1999-05-11 0 42.40 42.10 42.40 40.90 42.50 2,305,500 96,215,197 41.733 11.62 11.54 11.62 11.21 11.65 8,410,056 11.440 0.71%
1999-05-10 0 42.10 42.00 42.10 42.00 43.20 4,043,500 173,969,479 43.024 11.54 11.51 11.54 11.51 11.84 14,749,973 11.795 -2.32%
1999-05-07 0 43.10 43.00 43.20 43.10 44.60 5,095,399 224,842,011 44.126 11.82 11.79 11.84 11.82 12.23 18,587,115 12.097 -3.58%
1999-05-06 0 44.70 44.40 44.80 44.40 45.70 2,569,977 115,452,178 44.923 12.25 12.17 12.28 12.17 12.53 9,374,822 12.315 -0.71%
1999-05-05 0 45.60 45.50 45.70 45.60 46.60 2,543,507 116,953,060 45.981 12.34 12.31 12.37 12.34 12.61 9,397,797 12.445 -1.51%
1999-05-04 0 46.30 46.30 46.50 45.20 46.80 3,119,701 144,297,996 46.254 12.53 12.53 12.59 12.23 12.67 11,526,730 12.519 3.12%
1999-05-03 0 44.90 44.90 45.00 43.20 45.00 1,610,748 70,670,396 43.874 12.15 12.15 12.18 11.69 12.18 5,951,422 11.875 3.22%
1999-04-30 0 43.50 43.30 43.50 43.00 43.60 3,302,767 142,598,160 43.175 11.77 11.72 11.77 11.64 11.80 12,203,125 11.685 0.69%
1999-04-29 0 43.20 43.10 43.30 41.80 43.60 3,364,110 145,966,492 43.389 11.69 11.66 11.72 11.31 11.80 12,429,776 11.743 -1.14%
1999-04-28 0 43.70 43.70 43.90 43.40 45.70 2,305,770 102,411,839 44.415 11.83 11.83 11.88 11.75 12.37 8,519,402 12.021 -1.35%
1999-04-27 0 44.30 44.10 44.30 44.20 44.70 2,136,709 94,869,276 44.400 11.99 11.94 11.99 11.96 12.10 7,894,752 12.017 0.91%
1999-04-26 0 43.90 43.90 44.00 43.70 44.80 2,128,000 95,059,022 44.671 11.88 11.88 11.91 11.83 12.13 7,862,574 12.090 -0.45%
1999-04-23 0 44.10 - 44.20 44.10 46.70 3,794,960 173,143,830 45.625 11.94 - 11.96 11.94 12.64 14,021,689 12.348 -1.34%
1999-04-22 0 44.70 44.60 44.70 42.30 45.40 4,820,737 211,159,239 43.802 12.10 12.07 12.10 11.45 12.29 17,811,749 11.855 7.19%
1999-04-21 0 41.70 41.60 41.70 41.20 42.30 917,914 38,238,527 41.658 11.29 11.26 11.29 11.15 11.45 3,391,526 11.275 1.46%
1999-04-20 0 41.10 41.10 41.20 40.80 42.60 3,141,900 130,529,031 41.545 11.12 11.12 11.15 11.04 11.53 11,608,751 11.244 -0.24%
1999-04-19 0 41.20 41.10 41.20 40.80 42.80 4,984,609 207,745,200 41.677 11.15 11.12 11.15 11.04 11.58 18,417,226 11.280 0.98%
1999-04-16 0 40.80 40.60 40.80 39.40 40.90 4,094,500 164,224,846 40.109 11.04 10.99 11.04 10.66 11.07 15,128,435 10.855 3.55%
1999-04-15 0 39.40 39.10 39.60 37.90 39.70 3,165,000 123,068,463 38.884 10.66 10.58 10.72 10.26 10.74 11,694,101 10.524 0.77%
1999-04-14 0 39.10 38.90 39.00 38.90 39.60 1,583,400 62,214,330 39.292 10.58 10.53 10.56 10.53 10.72 5,850,376 10.634 -0.76%
1999-04-13 0 39.40 39.30 39.40 39.30 40.00 2,804,259 111,018,891 39.589 10.66 10.64 10.66 10.64 10.83 10,361,229 10.715 -0.25%
1999-04-12 0 39.50 39.50 39.70 38.70 39.90 3,759,469 148,269,842 39.439 10.69 10.69 10.74 10.47 10.80 13,890,556 10.674 -1.00%
1999-04-09 0 39.90 39.80 40.00 38.90 40.10 5,198,852 205,083,527 39.448 10.80 10.77 10.83 10.53 10.85 19,208,815 10.677 2.84%
1999-04-08 0 38.80 38.70 38.80 38.00 39.00 5,030,732 194,943,579 38.751 10.50 10.47 10.50 10.28 10.56 18,587,643 10.488 2.11%
1999-04-07 0 38.00 37.80 38.00 36.20 38.30 4,496,451 169,175,406 37.624 10.28 10.23 10.28 9.798 10.37 16,613,571 10.183 5.56%
1999-04-01 0 36.00 35.90 36.00 35.40 36.10 841,500 30,112,947 35.785 9.743 9.716 9.743 9.581 9.770 3,109,190 9.6851 0.00%
1999-03-31 0 36.00 36.00 36.10 35.90 36.20 2,126,000 76,607,043 36.033 9.743 9.743 9.770 9.716 9.798 7,855,185 9.7524 0.00%
1999-03-30 0 36.00 35.90 36.10 34.90 36.10 3,851,800 137,450,155 35.685 9.743 9.716 9.770 9.446 9.770 14,231,703 9.6580 3.45%
1999-03-29 0 34.80 34.80 35.00 34.70 35.40 1,643,661 57,559,808 35.019 9.419 9.419 9.473 9.392 9.581 6,073,029 9.4779 -1.97%
1999-03-26 0 35.50 35.40 35.50 35.10 35.80 1,598,400 56,573,489 35.394 9.608 9.581 9.608 9.500 9.689 5,905,798 9.5793 0.28%
1999-03-25 0 35.40 35.40 35.50 35.30 36.60 1,582,500 56,767,537 35.872 9.581 9.581 9.608 9.554 9.906 5,847,051 9.7087 -2.21%
1999-03-24 0 36.20 35.90 36.20 35.10 36.30 2,832,000 101,032,619 35.675 9.798 9.716 9.798 9.500 9.825 10,463,726 9.6555 -0.55%
1999-03-23 0 36.40 36.10 36.50 35.40 36.50 2,862,100 102,706,690 35.885 9.852 9.770 9.879 9.581 9.879 10,574,941 9.7123 2.25%
1999-03-22 0 35.60 35.50 35.70 34.30 35.70 2,609,300 91,997,042 35.257 9.635 9.608 9.662 9.283 9.662 9,640,890 9.5424 3.19%
1999-03-19 0 34.50 34.40 34.50 33.80 34.60 1,601,000 54,917,254 34.302 9.337 9.310 9.337 9.148 9.364 5,915,405 9.2838 3.29%
1999-03-18 0 33.40 33.40 33.80 33.00 34.30 2,683,000 91,076,733 33.946 9.040 9.040 9.148 8.931 9.283 9,913,199 9.1874 -3.47%
1999-03-17 0 34.60 34.30 34.60 34.30 35.00 1,934,500 67,060,650 34.666 9.364 9.283 9.364 9.283 9.473 7,147,627 9.3822 0.58%
1999-03-16 0 34.40 34.30 34.40 33.80 34.80 3,336,000 114,488,003 34.319 9.310 9.283 9.310 9.148 9.419 12,325,915 9.2884 2.99%
1999-03-15 0 33.40 33.40 33.60 33.30 35.40 4,567,190 155,702,683 34.092 9.040 9.040 9.094 9.013 9.581 16,874,939 9.2269 -6.44%
1999-03-12 0 35.70 35.60 35.70 35.50 36.70 3,128,000 113,087,930 36.153 9.662 9.635 9.662 9.608 9.933 11,557,393 9.7849 0.28%
1999-03-11 0 35.60 35.50 35.70 35.40 36.10 1,827,616 65,295,725 35.727 9.635 9.608 9.662 9.581 9.770 6,752,710 9.6696 0.00%
1999-03-10 0 35.60 35.50 35.60 35.00 35.60 1,641,391 58,046,718 35.364 9.635 9.608 9.635 9.473 9.635 6,064,642 9.5713 1.71%
1999-03-09 0 35.00 34.90 35.00 34.70 35.30 2,135,964 74,676,210 34.961 9.473 9.446 9.473 9.392 9.554 7,892,000 9.4623 1.45%
1999-03-08 0 34.50 34.50 34.60 34.20 35.30 2,773,540 96,313,921 34.726 9.337 9.337 9.364 9.256 9.554 10,247,727 9.3986 1.17%
1999-03-05 0 34.10 34.00 34.10 33.40 34.10 1,663,600 56,381,461 33.891 9.229 9.202 9.229 9.040 9.229 6,146,700 9.1726 0.59%
1999-03-04 0 33.90 33.80 33.90 32.80 33.90 1,618,500 53,964,981 33.343 9.175 9.148 9.175 8.877 9.175 5,980,064 9.0241 2.42%
1999-03-03 0 33.10 33.10 33.20 33.00 34.00 1,702,500 57,262,509 33.634 8.958 8.958 8.986 8.931 9.202 6,290,429 9.1031 -0.90%
1999-03-02 0 33.40 33.20 33.40 32.80 34.40 2,396,000 80,837,035 33.738 9.040 8.986 9.040 8.877 9.310 8,852,786 9.1313 0.30%
1999-03-01 0 33.30 33.20 33.30 31.70 33.40 2,716,981 88,873,293 32.710 9.013 8.986 9.013 8.580 9.040 10,038,752 8.8530 5.05%
1999-02-26 0 31.70 31.50 31.60 31.30 32.00 1,322,700 41,807,090 31.607 8.580 8.525 8.553 8.471 8.661 4,887,137 8.5545 1.28%
1999-02-25 0 31.30 31.30 31.40 30.90 31.40 941,000 29,274,950 31.110 8.471 8.471 8.498 8.363 8.498 3,476,824 8.4200 0.00%
1999-02-24 0 31.30 31.30 31.40 30.20 31.50 2,278,500 70,927,969 31.129 8.471 8.471 8.498 8.174 8.525 8,418,644 8.4251 1.29%
1999-02-23 0 30.90 30.70 30.80 30.70 31.20 1,071,000 33,035,600 30.846 8.363 8.309 8.336 8.309 8.444 3,957,151 8.3483 1.98%
1999-02-22 0 30.30 30.30 30.50 29.90 30.80 887,863 27,075,047 30.495 8.201 8.201 8.255 8.092 8.336 3,280,493 8.2533 0.00%
1999-02-19 0 30.30 30.30 30.40 30.20 31.60 1,418,000 43,359,200 30.578 8.201 8.201 8.228 8.174 8.553 5,239,253 8.2758 -4.11%
1999-02-15 0 31.60 31.60 31.80 30.90 31.90 1,036,807 32,529,134 31.374 8.553 8.553 8.607 8.363 8.634 3,830,814 8.4914 0.96%
1999-02-12 0 31.30 31.20 31.30 30.60 31.40 1,406,000 43,466,548 30.915 8.471 8.444 8.471 8.282 8.498 5,194,915 8.3671 3.30%
1999-02-11 0 30.30 30.30 30.40 30.10 30.70 1,212,000 36,852,036 30.406 8.201 8.201 8.228 8.147 8.309 4,478,120 8.2294 0.66%
1999-02-10 0 30.10 30.00 30.10 29.80 30.70 2,349,500 70,754,255 30.115 8.147 8.119 8.147 8.065 8.309 8,680,976 8.1505 -2.59%
1999-02-09 0 30.90 30.80 30.90 30.60 31.20 1,833,500 56,571,890 30.855 8.363 8.336 8.363 8.282 8.444 6,774,450 8.3508 -1.59%
1999-02-08 0 31.40 31.30 31.50 31.00 32.20 701,500 22,277,611 31.757 8.498 8.471 8.525 8.390 8.715 2,591,915 8.5950 -1.57%
1999-02-05 0 31.90 31.90 32.20 31.90 33.00 2,017,910 64,973,822 32.199 8.634 8.634 8.715 8.634 8.931 7,455,812 8.7145 -4.20%
1999-02-04 0 33.30 33.20 33.40 33.10 33.40 619,600 20,597,876 33.244 9.013 8.986 9.040 8.958 9.040 2,289,310 8.9974 -0.30%
1999-02-03 0 33.40 33.20 33.50 32.90 34.00 1,096,500 36,591,405 33.371 9.040 8.986 9.067 8.904 9.202 4,051,369 9.0319 -1.18%
1999-02-02 0 33.80 33.50 33.80 33.20 33.90 1,422,900 47,831,991 33.616 9.148 9.067 9.148 8.986 9.175 5,257,357 9.0981 0.60%
1999-02-01 0 33.60 33.50 33.60 32.40 33.90 1,747,950 57,967,118 33.163 9.094 9.067 9.094 8.769 9.175 6,458,358 8.9755 1.51%
1999-01-29 0 33.10 33.10 33.20 32.30 33.20 1,252,000 41,194,836 32.903 8.958 8.958 8.986 8.742 8.986 4,625,913 8.9052 1.53%
1999-01-28 0 32.60 32.50 32.60 32.30 33.50 2,233,450 73,172,080 32.762 8.823 8.796 8.823 8.742 9.067 8,252,193 8.8670 -3.26%
1999-01-27 0 33.70 33.70 33.80 33.20 34.00 1,528,750 51,283,357 33.546 9.121 9.121 9.148 8.986 9.202 5,648,454 9.0792 1.51%
1999-01-26 0 33.20 33.10 33.20 32.50 33.70 1,774,500 58,716,859 33.089 8.986 8.958 8.986 8.796 9.121 6,556,456 8.9556 0.61%
1999-01-25 0 33.00 32.90 33.00 31.80 33.00 2,517,000 82,433,653 32.751 8.931 8.904 8.931 8.607 8.931 9,299,859 8.8640 -1.20%
1999-01-22 0 33.40 33.30 33.40 33.20 35.00 4,712,140 159,520,709 33.853 9.040 9.013 9.040 8.986 9.473 17,410,503 9.1623 -4.84%
1999-01-21 0 35.10 35.10 35.20 35.10 37.20 3,566,720 127,700,143 35.803 9.500 9.500 9.527 9.500 10.07 13,178,384 9.6901 -6.15%
1999-01-20 0 37.40 37.40 37.50 36.80 37.50 1,630,600 60,625,985 37.180 10.12 10.12 10.15 9.960 10.15 6,024,771 10.063 -0.27%
1999-01-19 0 37.50 37.50 37.60 37.50 38.30 1,418,500 53,561,277 37.759 10.15 10.15 10.18 10.15 10.37 5,241,100 10.219 -1.57%
1999-01-18 0 38.10 38.10 38.20 38.10 38.60 1,436,500 54,949,510 38.252 10.31 10.31 10.34 10.31 10.45 5,307,607 10.353 0.26%
1999-01-15 0 38.00 37.90 38.00 37.20 38.10 1,655,500 62,532,474 37.773 10.28 10.26 10.28 10.07 10.31 6,116,772 10.223 -0.52%
1999-01-14 0 38.20 38.20 38.40 36.90 38.60 4,763,600 180,769,343 37.948 10.34 10.34 10.39 9.987 10.45 17,600,638 10.271 -1.04%
1999-01-13 0 38.60 38.60 38.70 38.20 39.50 5,440,820 210,345,598 38.661 10.45 10.45 10.47 10.34 10.69 20,102,843 10.463 -0.77%
1999-01-12 0 38.90 38.80 38.90 37.20 39.00 2,572,141 97,356,028 37.850 10.53 10.50 10.53 10.07 10.56 9,503,595 10.244 3.46%
1999-01-11 0 37.60 37.30 37.60 37.00 38.00 2,037,346 76,314,786 37.458 10.18 10.10 10.18 10.01 10.28 7,527,624 10.138 0.27%
1999-01-08 0 37.50 37.40 37.50 37.20 38.00 5,176,790 194,966,678 37.662 10.15 10.12 10.15 10.07 10.28 19,127,300 10.193 0.81%
1999-01-07 0 37.20 37.20 37.30 36.00 37.60 5,604,866 206,419,249 36.829 10.07 10.07 10.10 9.743 10.18 20,708,964 9.9676 5.68%
1999-01-06 0 35.20 35.20 35.30 34.60 35.40 1,235,600 43,258,236 35.010 9.527 9.527 9.554 9.364 9.581 4,565,318 9.4754 2.33%
1999-01-05 0 34.40 34.50 34.60 33.60 34.90 1,400,000 47,796,250 34.140 9.310 9.337 9.364 9.094 9.446 5,172,746 9.2400 1.18%
1999-01-04 0 34.00 33.80 34.00 33.70 34.20 749,100 25,444,488 33.967 9.202 9.148 9.202 9.121 9.256 2,767,789 9.1931 -2.02%
1998-12-31 0 34.70 34.70 34.80 34.70 35.00 812,870 28,350,779 34.877 9.392 9.392 9.419 9.392 9.473 3,003,407 9.4395 -1.42%
1998-12-30 0 35.20 35.10 35.30 35.10 35.90 470,500 16,578,669 35.236 9.527 9.500 9.554 9.500 9.716 1,738,412 9.5367 -1.40%
1998-12-29 0 35.70 35.60 35.70 35.50 35.80 356,000 12,678,350 35.613 9.662 9.635 9.662 9.608 9.689 1,315,355 9.6387 0.28%
1998-12-28 0 35.60 35.50 35.60 35.30 35.60 376,500 13,351,622 35.462 9.635 9.608 9.635 9.554 9.635 1,391,099 9.5979 -0.28%
1998-12-24 0 35.70 35.60 35.70 35.40 35.80 271,500 9,689,347 35.688 9.662 9.635 9.662 9.581 9.689 1,003,143 9.6590 0.56%
1998-12-23 0 35.50 35.50 35.70 35.10 35.60 803,000 28,413,646 35.384 9.608 9.608 9.662 9.500 9.635 2,966,939 9.5768 -1.11%
1998-12-22 0 35.90 35.80 36.00 35.60 36.00 1,031,500 37,119,704 35.986 9.716 9.689 9.743 9.635 9.743 3,811,205 9.7396 -0.28%
1998-12-21 0 36.00 36.10 36.20 35.80 36.60 1,769,048 63,843,583 36.089 9.743 9.770 9.798 9.689 9.906 6,536,312 9.7675 -0.28%
1998-12-18 0 36.10 35.90 36.00 35.50 36.10 1,989,334 71,177,753 35.780 9.770 9.716 9.743 9.608 9.770 7,350,228 9.6837 1.69%
1998-12-17 0 35.50 35.50 35.60 34.70 35.50 954,060 33,576,986 35.194 9.608 9.608 9.635 9.392 9.608 3,525,079 9.5252 1.14%
1998-12-16 0 35.10 35.00 35.10 35.00 36.00 1,283,054 45,284,880 35.295 9.500 9.473 9.500 9.473 9.743 4,740,652 9.5525 -1.40%
1998-12-15 0 35.60 35.60 35.70 34.80 35.60 1,073,500 37,758,942 35.174 9.635 9.635 9.662 9.419 9.635 3,966,388 9.5197 2.30%
1998-12-14 0 34.80 34.70 34.90 34.40 35.20 859,554 29,914,176 34.802 9.419 9.392 9.446 9.310 9.527 3,175,896 9.4191 -1.14%
1998-12-11 0 35.20 35.20 35.30 35.00 35.80 2,157,000 76,499,119 35.466 9.527 9.527 9.554 9.473 9.689 7,969,724 9.5987 -4.09%
1998-12-10 0 36.70 36.70 36.80 36.10 37.30 3,272,201 120,121,178 36.710 9.933 9.933 9.960 9.770 10.10 12,090,189 9.9354 1.38%
1998-12-09 0 36.20 36.20 36.30 35.20 36.30 2,324,600 83,167,485 35.777 9.798 9.798 9.825 9.527 9.825 8,588,975 9.6831 1.97%
1998-12-08 0 35.50 35.30 35.40 35.30 36.20 1,881,000 67,439,140 35.853 9.608 9.554 9.581 9.554 9.798 6,949,954 9.7035 -2.20%
1998-12-07 0 36.30 36.20 36.30 35.90 36.90 3,019,000 108,629,603 35.982 9.825 9.798 9.825 9.716 9.987 11,154,658 9.7385 2.83%
1998-12-04 0 35.30 35.30 35.40 34.40 35.50 1,827,910 64,192,116 35.118 9.554 9.554 9.581 9.310 9.608 6,753,796 9.5046 0.00%
1998-12-03 0 35.30 35.10 35.30 33.70 35.90 1,597,406 55,523,373 34.758 9.554 9.500 9.554 9.121 9.716 5,902,126 9.4074 1.73%
1998-12-02 0 34.70 34.70 34.90 33.60 34.90 3,416,767 118,007,078 34.538 9.392 9.392 9.446 9.094 9.446 12,624,335 9.3476 3.89%
1998-12-01 0 33.40 33.30 33.40 33.30 34.40 4,174,500 140,751,238 33.717 9.040 9.013 9.040 9.013 9.310 15,424,021 9.1255 -4.84%
1998-11-30 0 35.10 35.00 35.10 35.00 36.40 2,639,000 93,857,987 35.566 9.500 9.473 9.500 9.473 9.852 9,750,626 9.6258 -3.84%
1998-11-27 0 36.50 36.40 36.50 36.30 36.90 2,622,150 95,838,575 36.550 9.879 9.852 9.879 9.825 9.987 9,688,369 9.8921 -0.54%
1998-11-26 0 36.70 36.60 36.70 36.20 37.30 2,712,111 99,936,313 36.848 9.933 9.906 9.933 9.798 10.10 10,020,758 9.9729 0.27%
1998-11-25 0 36.60 36.60 36.70 36.40 38.20 7,521,720 282,227,820 37.522 9.906 9.906 9.933 9.852 10.34 27,791,392 10.155 -3.94%
1998-11-24 0 38.10 38.00 38.20 36.00 38.20 15,931,095 592,182,912 37.172 10.31 10.28 10.34 9.743 10.34 58,862,507 10.060 7.63%
1998-11-23 0 35.40 35.30 35.40 34.60 35.50 5,450,500 191,449,086 35.125 9.581 9.554 9.581 9.364 9.608 20,138,609 9.5066 1.14%
1998-11-20 0 35.00 34.90 35.00 34.90 36.20 3,999,005 141,890,577 35.481 9.473 9.446 9.473 9.446 9.798 14,775,598 9.6030 -1.41%
1998-11-19 0 35.50 35.40 35.60 35.20 36.00 3,571,500 126,996,824 35.558 9.608 9.581 9.635 9.527 9.743 13,196,045 9.6239 -0.56%
1998-11-18 0 35.70 35.60 35.80 35.70 36.40 5,439,258 195,782,603 35.994 9.662 9.635 9.689 9.662 9.852 20,097,072 9.7418 0.56%
1998-11-17 0 35.50 35.50 35.60 35.40 36.70 4,624,800 165,106,741 35.700 9.608 9.608 9.635 9.581 9.933 17,087,797 9.6623 -2.47%
1998-11-16 0 36.40 36.30 36.40 35.50 36.60 7,342,000 265,649,252 36.182 9.852 9.825 9.852 9.608 9.906 27,127,359 9.7927 2.54%
1998-11-13 0 35.50 35.40 35.50 35.20 36.20 4,196,784 150,025,856 35.748 9.608 9.581 9.608 9.527 9.798 15,506,356 9.6751 0.28%
1998-11-12 0 35.40 35.00 35.30 35.00 36.70 7,874,733 282,066,549 35.819 9.581 9.473 9.554 9.473 9.933 29,095,711 9.6944 -3.01%
1998-11-11 0 36.50 36.50 36.60 33.70 36.60 7,652,000 268,227,218 35.053 9.879 9.879 9.906 9.121 9.906 28,272,753 9.4871 7.67%
1998-11-10 0 33.90 33.80 33.90 32.70 34.20 3,564,106 119,961,007 33.658 9.175 9.148 9.175 8.850 9.256 13,168,725 9.1095 2.42%
1998-11-09 0 33.10 33.00 33.10 33.00 35.10 5,915,500 201,582,885 34.077 8.958 8.931 8.958 8.931 9.500 21,856,700 9.2229 -6.23%
1998-11-06 0 35.30 35.20 35.30 35.10 36.90 7,288,821 262,028,874 35.949 9.554 9.527 9.554 9.500 9.987 26,930,872 9.7297 -4.08%
1998-11-05 0 36.80 36.80 37.00 36.70 38.50 3,602,129 135,989,936 37.753 9.960 9.960 10.01 9.933 10.42 13,309,214 10.218 -4.42%
1998-11-04 0 38.50 38.40 38.50 38.30 39.70 4,211,006 164,116,229 38.973 10.42 10.39 10.42 10.37 10.74 15,558,904 10.548 -2.28%
1998-11-03 0 39.40 39.30 39.40 39.30 40.50 3,450,600 137,060,310 39.721 10.66 10.64 10.66 10.64 10.96 12,749,341 10.750 -1.25%
1998-11-02 0 39.90 39.90 40.00 39.40 41.50 3,819,100 153,670,968 40.237 10.80 10.80 10.83 10.66 11.23 14,110,882 10.890 -2.92%
1998-10-30 0 41.10 41.00 41.20 38.00 42.20 7,502,129 303,505,498 40.456 11.12 11.10 11.15 10.28 11.42 27,719,006 10.949 8.73%
1998-10-29 0 37.80 37.80 37.90 34.20 38.30 5,265,570 189,093,507 35.911 10.23 10.23 10.26 9.256 10.37 19,455,326 9.7194 9.25%
1998-10-27 0 34.60 34.60 34.70 32.40 34.70 2,980,401 101,250,861 33.972 9.364 9.364 9.392 8.769 9.392 11,012,041 9.1946 6.13%
1998-10-26 0 32.60 32.50 32.60 32.60 33.30 1,397,500 45,999,144 32.915 8.823 8.796 8.823 8.823 9.013 5,163,509 8.9085 -1.21%
1998-10-23 0 33.00 32.80 33.00 31.90 33.00 3,465,840 112,846,389 32.560 8.931 8.877 8.931 8.634 8.931 12,805,650 8.8122 -0.90%
1998-10-22 0 33.30 33.30 33.40 32.10 33.30 4,857,376 159,475,044 32.832 9.013 9.013 9.040 8.688 9.013 17,947,124 8.8858 2.78%
1998-10-21 0 32.40 32.20 32.40 32.00 33.20 2,459,124 80,139,262 32.589 8.769 8.715 8.769 8.661 8.986 9,086,017 8.8201 2.21%
1998-10-20 0 31.70 31.60 31.70 31.00 32.40 3,310,431 105,608,302 31.902 8.580 8.553 8.580 8.390 8.769 12,231,442 8.6342 2.26%
1998-10-19 0 31.00 31.00 31.10 30.80 33.60 7,466,330 236,393,820 31.661 8.390 8.390 8.417 8.336 9.094 27,586,736 8.5691 -7.74%
1998-10-16 0 33.60 33.50 33.60 28.20 34.80 12,622,862 400,249,934 31.708 9.094 9.067 9.094 7.632 9.419 46,639,186 8.5818 26.79%
1998-10-15 0 26.50 26.65 26.75 26.05 27.10 2,326,888 62,107,040 26.691 7.172 7.213 7.240 7.050 7.335 8,597,429 7.2239 0.95%
1998-10-14 0 26.25 26.25 26.35 26.15 27.80 3,471,100 94,010,004 27.084 7.105 7.105 7.132 7.077 7.524 12,825,085 7.3302 -4.55%
1998-10-13 0 27.50 27.40 27.45 27.40 28.20 3,931,963 108,449,775 27.582 7.443 7.416 7.429 7.416 7.632 14,527,890 7.4649 -0.36%
1998-10-12 0 27.60 27.60 27.80 26.60 29.05 7,413,140 206,772,870 27.893 7.470 7.470 7.524 7.199 7.862 27,390,208 7.5492 0.91%
1998-10-09 0 27.35 27.35 27.40 25.20 27.45 7,571,807 201,099,917 26.559 7.402 7.402 7.416 6.820 7.429 27,976,454 7.1882 11.41%
1998-10-08 0 24.55 24.50 24.65 24.35 25.40 3,856,000 95,857,331 24.859 6.644 6.631 6.672 6.590 6.874 14,247,221 6.7281 0.20%
1998-10-07 0 24.50 24.45 24.50 24.10 24.65 3,316,253 80,700,827 24.335 6.631 6.617 6.631 6.523 6.672 12,252,954 6.5862 1.03%
1998-10-05 0 24.25 24.20 24.25 23.45 24.60 1,183,000 28,488,328 24.081 6.563 6.550 6.563 6.347 6.658 4,370,970 6.5176 -0.61%
1998-09-30 0 24.40 24.40 24.45 23.90 24.60 559,816 13,543,118 24.192 6.604 6.604 6.617 6.469 6.658 2,068,419 6.5476 1.24%
1998-09-29 0 24.10 24.10 24.55 24.10 25.20 2,253,004 55,069,634 24.443 6.523 6.523 6.644 6.523 6.820 8,324,441 6.6154 -2.82%
1998-09-28 0 24.80 24.70 24.80 23.40 25.05 2,952,374 71,798,010 24.319 6.712 6.685 6.712 6.333 6.780 10,908,487 6.5818 7.59%
1998-09-25 0 23.05 23.05 23.15 22.85 23.80 2,618,745 60,610,684 23.145 6.238 6.238 6.266 6.184 6.441 9,675,788 6.2642 -4.36%
1998-09-24 0 24.10 24.15 24.20 23.05 24.15 4,384,000 103,768,792 23.670 6.523 6.536 6.550 6.238 6.536 16,198,085 6.4062 7.35%
1998-09-23 0 22.45 22.35 22.45 21.60 22.45 1,818,997 40,178,197 22.088 6.076 6.049 6.076 5.846 6.076 6,720,864 5.9781 3.70%
1998-09-22 0 21.65 21.60 21.65 21.60 22.40 2,354,000 51,769,228 21.992 5.860 5.846 5.860 5.846 6.063 8,697,603 5.9521 -1.14%
1998-09-21 0 21.90 21.95 22.00 21.60 22.00 1,547,360 33,800,930 21.844 5.927 5.941 5.954 5.846 5.954 5,717,215 5.9121 -0.45%
1998-09-18 0 22.00 22.00 22.05 21.70 22.20 2,252,176 49,522,518 21.989 5.954 5.954 5.968 5.873 6.008 8,321,382 5.9512 -3.51%
1998-09-17 0 22.80 22.80 22.85 22.75 23.15 1,806,980 41,509,391 22.972 6.171 6.171 6.184 6.157 6.266 6,676,463 6.2173 -1.51%
1998-09-16 0 23.15 23.10 23.15 23.00 23.40 1,173,500 27,246,690 23.218 6.266 6.252 6.266 6.225 6.333 4,335,870 6.2840 1.09%
1998-09-15 0 22.90 22.85 22.90 22.80 23.40 1,451,000 33,474,513 23.070 6.198 6.184 6.198 6.171 6.333 5,361,182 6.2439 0.44%
1998-09-14 0 22.80 22.75 22.90 21.60 22.90 2,470,630 54,077,545 21.888 6.171 6.157 6.198 5.846 6.198 9,128,530 5.9240 4.11%
1998-09-11 0 21.90 21.90 21.95 21.00 21.90 2,453,663 52,509,084 21.400 5.927 5.927 5.941 5.684 5.927 9,065,840 5.7920 -1.57%
1998-09-10 0 22.25 22.20 22.25 22.10 22.90 1,961,500 44,174,848 22.521 6.022 6.008 6.022 5.981 6.198 7,247,387 6.0953 -2.15%
1998-09-09 0 23.00 22.95 23.00 22.80 24.10 3,498,059 81,130,459 23.193 6.155 6.141 6.155 6.101 6.449 13,072,469 6.2062 -3.77%
1998-09-08 0 23.90 23.90 23.95 23.70 24.50 5,549,700 133,239,010 24.008 6.395 6.395 6.409 6.342 6.556 20,739,583 6.4244 2.58%
1998-09-07 0 23.30 23.05 23.10 21.50 23.65 4,793,700 108,261,060 22.584 6.235 6.168 6.181 5.753 6.328 17,914,362 6.0433 10.95%
1998-09-04 0 21.00 21.00 21.10 20.30 21.15 5,607,194 116,801,502 20.831 5.619 5.619 5.646 5.432 5.660 20,954,441 5.5741 -0.24%
1998-09-03 0 21.05 21.00 21.05 20.85 21.50 6,026,638 128,162,867 21.266 5.633 5.619 5.633 5.579 5.753 22,521,930 5.6906 -2.55%
1998-09-02 0 21.60 21.55 21.65 21.55 22.10 3,218,550 69,911,098 21.721 5.780 5.767 5.793 5.767 5.914 12,027,927 5.8124 0.47%
1998-09-01 0 21.50 21.50 21.55 20.80 22.10 4,109,680 88,671,741 21.576 5.753 5.753 5.767 5.566 5.914 15,358,136 5.7736 -3.80%
1998-08-31 0 22.35 22.40 22.50 22.00 22.80 2,694,119 60,340,936 22.397 5.981 5.994 6.021 5.887 6.101 10,068,094 5.9933 -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 6.422 6.422 6.436 6.422 6.516 292,616,893 6.4227 -1.44%
1998-08-27 0 24.35 24.35 24.40 24.25 24.40 25,563,593 621,468,303 24.311 6.516 6.516 6.529 6.489 6.529 95,532,777 6.5053 0.41%
1998-08-26 0 24.25 24.25 24.30 23.50 24.25 7,812,365 187,778,217 24.036 6.489 6.489 6.502 6.288 6.489 29,195,306 6.4318 1.04%
1998-08-25 0 24.00 24.00 24.05 23.70 24.10 6,318,756 150,258,983 23.780 6.422 6.422 6.436 6.342 6.449 23,613,594 6.3632 1.27%
1998-08-24 0 23.70 23.70 23.75 22.05 23.70 3,287,408 74,960,732 22.802 6.342 6.342 6.355 5.900 6.342 12,285,253 6.1017 6.04%
1998-08-21 0 22.35 22.30 22.40 22.20 23.70 2,934,855 67,000,235 22.829 5.981 5.967 5.994 5.940 6.342 10,967,740 6.1088 -6.09%
1998-08-20 0 23.80 23.60 23.80 22.55 24.10 2,708,620 63,673,857 23.508 6.369 6.315 6.369 6.034 6.449 10,122,286 6.2905 5.54%
1998-08-19 0 22.55 22.60 22.70 22.20 23.25 3,041,143 68,749,421 22.606 6.034 6.048 6.074 5.940 6.221 11,364,945 6.0493 2.97%
1998-08-18 0 21.90 21.90 21.95 21.50 22.05 3,539,163 77,315,491 21.846 5.860 5.860 5.874 5.753 5.900 13,226,078 5.8457 1.86%
1998-08-14 0 21.50 21.50 21.55 19.95 21.70 4,669,434 97,079,371 20.790 5.753 5.753 5.767 5.338 5.807 17,449,973 5.5633 7.50%
1998-08-13 0 20.00 19.95 20.00 19.60 21.00 3,929,602 79,769,278 20.300 5.352 5.338 5.352 5.245 5.619 14,685,173 5.4320 -4.99%
1998-08-12 0 21.05 21.05 21.10 21.00 21.45 3,407,938 72,438,317 21.256 5.633 5.633 5.646 5.619 5.740 12,735,682 5.6878 -1.41%
1998-08-11 0 21.35 21.35 21.45 20.80 23.00 2,060,413 44,535,730 21.615 5.713 5.713 5.740 5.566 6.155 7,699,895 5.7839 -7.17%
1998-08-10 0 23.00 22.85 23.00 22.85 23.35 3,545,500 81,917,670 23.105 6.155 6.114 6.155 6.114 6.248 13,249,760 6.1826 -2.13%
1998-08-07 0 23.50 23.50 23.55 23.40 24.25 5,170,596 122,951,219 23.779 6.288 6.288 6.302 6.262 6.489 19,322,847 6.3630 -3.69%
1998-08-06 0 24.40 24.30 24.45 24.30 26.30 4,324,060 108,947,260 25.196 6.529 6.502 6.543 6.502 7.038 16,159,288 6.7421 -4.87%
1998-08-05 0 25.65 25.30 25.65 24.70 25.90 3,418,249 86,417,430 25.281 6.864 6.770 6.864 6.609 6.931 12,774,214 6.7650 2.60%
1998-08-04 0 25.00 24.95 25.00 24.30 25.50 5,063,700 126,392,031 24.960 6.690 6.676 6.690 6.502 6.824 18,923,370 6.6792 2.46%
1998-08-03 0 24.40 24.40 24.60 24.00 24.60 2,524,000 61,710,163 24.449 6.529 6.529 6.583 6.422 6.583 9,432,349 6.5424 -1.81%
1998-07-31 0 24.85 24.90 25.00 24.30 26.35 3,552,805 89,380,014 25.158 6.650 6.663 6.690 6.502 7.051 13,277,059 6.7319 -5.33%
1998-07-30 0 26.25 26.25 26.50 25.65 26.35 2,157,000 55,874,216 25.904 7.024 7.024 7.091 6.864 7.051 8,060,846 6.9316 0.96%
1998-07-29 0 26.00 25.85 26.00 25.60 26.15 1,866,500 48,375,119 25.918 6.957 6.917 6.957 6.850 6.997 6,975,229 6.9353 -0.38%
1998-07-28 0 26.10 26.10 26.15 25.80 27.00 3,806,569 99,946,440 26.256 6.984 6.984 6.997 6.904 7.225 14,225,391 7.0259 -2.61%
1998-07-27 0 26.80 26.70 27.90 26.65 28.00 2,479,500 67,953,815 27.406 7.171 7.145 7.466 7.131 7.493 9,266,050 7.3336 -4.29%
1998-07-24 0 28.00 28.00 28.20 27.70 28.35 3,772,500 105,938,055 28.082 7.493 7.493 7.546 7.412 7.586 14,098,073 7.5144 -0.71%
1998-07-23 0 28.20 28.15 28.20 28.00 28.75 2,548,022 72,406,565 28.417 7.546 7.533 7.546 7.493 7.693 9,522,121 7.6040 -2.42%
1998-07-22 0 28.90 28.85 28.90 28.90 29.55 6,026,015 176,354,947 29.266 7.733 7.720 7.733 7.733 7.907 22,519,602 7.8312 -2.20%
1998-07-21 0 29.55 29.50 29.55 29.35 29.80 1,948,042 57,664,964 29.601 7.907 7.894 7.907 7.854 7.974 7,279,957 7.9211 -0.17%
1998-07-20 0 29.60 29.50 29.75 29.50 29.85 1,826,210 54,273,125 29.719 7.921 7.894 7.961 7.894 7.988 6,824,663 7.9525 -0.50%
1998-07-17 0 29.75 29.75 30.10 29.75 30.50 2,454,181 73,767,727 30.058 7.961 7.961 8.054 7.961 8.161 9,171,431 8.0432 0.17%
1998-07-16 0 29.70 29.70 29.80 29.55 30.70 2,115,466 63,498,150 30.016 7.947 7.947 7.974 7.907 8.215 7,905,631 8.0320 -0.83%
1998-07-15 0 29.95 30.00 30.10 28.55 30.70 2,795,731 83,380,227 29.824 8.014 8.028 8.054 7.640 8.215 10,447,825 7.9806 6.02%
1998-07-14 0 28.25 28.05 28.40 27.70 28.45 1,796,405 50,421,869 28.068 7.559 7.506 7.600 7.412 7.613 6,713,280 7.5108 3.48%
1998-07-13 0 27.30 27.20 27.30 26.50 27.30 2,624,800 70,825,890 26.983 7.305 7.278 7.305 7.091 7.305 9,809,045 7.2205 -0.36%
1998-07-10 0 27.40 27.30 27.40 27.30 29.00 2,274,220 63,575,375 27.955 7.332 7.305 7.332 7.305 7.760 8,498,905 7.4804 -4.70%
1998-07-09 0 28.75 28.65 28.75 28.15 28.95 3,433,136 98,640,158 28.732 7.693 7.666 7.693 7.533 7.747 12,829,848 7.6883 2.13%
1998-07-08 0 28.15 28.10 28.15 27.70 28.50 1,904,692 53,769,027 28.230 7.533 7.519 7.533 7.412 7.626 7,117,955 7.5540 2.18%
1998-07-07 0 27.55 27.40 27.95 27.50 29.20 3,771,996 107,759,287 28.568 7.372 7.332 7.479 7.359 7.814 14,096,189 7.6446 -5.49%
1998-07-06 0 29.15 29.10 29.15 28.90 29.60 2,167,008 63,292,106 29.207 7.800 7.787 7.800 7.733 7.921 8,098,247 7.8155 -1.52%
1998-07-03 0 29.60 29.60 29.70 29.40 30.30 2,523,400 75,164,794 29.787 7.921 7.921 7.947 7.867 8.108 9,430,107 7.9707 -1.33%
1998-07-02 0 30.00 29.90 30.00 29.40 31.10 6,033,148 183,302,551 30.383 8.028 8.001 8.028 7.867 8.322 22,546,259 8.1301 2.56%
1998-06-30 0 29.25 29.20 29.25 28.90 29.50 4,067,500 118,728,474 29.190 7.827 7.814 7.827 7.733 7.894 15,200,507 7.8108 1.04%
1998-06-29 0 28.95 28.90 28.95 28.65 29.65 3,545,554 102,968,855 29.042 7.747 7.733 7.747 7.666 7.934 13,249,961 7.7713 0.52%
1998-06-26 0 28.80 28.75 28.80 28.20 29.10 4,355,120 124,688,851 28.630 7.707 7.693 7.707 7.546 7.787 16,275,361 7.6612 1.77%
1998-06-25 0 28.30 28.25 28.30 27.70 28.80 2,823,867 80,074,377 28.356 7.573 7.559 7.573 7.412 7.707 10,552,971 7.5879 1.07%
1998-06-24 0 28.00 27.85 27.90 27.65 28.80 2,759,954 77,638,250 28.130 7.493 7.452 7.466 7.399 7.707 10,314,124 7.5274 -3.45%
1998-06-23 0 29.00 28.45 28.50 27.55 29.10 4,599,870 129,677,812 28.192 7.760 7.613 7.626 7.372 7.787 17,190,007 7.5438 3.20%
1998-06-22 0 28.10 28.05 28.10 27.90 28.50 6,243,163 175,729,826 28.148 7.519 7.506 7.519 7.466 7.626 23,331,098 7.5320 -1.06%
1998-06-19 0 28.40 28.40 28.50 27.60 28.55 6,044,683 169,984,474 28.121 7.600 7.600 7.626 7.385 7.640 22,589,366 7.5250 0.00%
1998-06-18 0 28.40 28.30 28.40 27.30 29.50 7,123,097 202,064,471 28.368 7.600 7.573 7.600 7.305 7.894 26,619,468 7.5909 1.61%
1998-06-17 0 27.95 27.90 28.00 26.10 28.20 4,867,700 134,798,275 27.692 7.479 7.466 7.493 6.984 7.546 18,190,905 7.4102 9.18%
1998-06-16 0 25.60 25.60 25.80 23.00 25.85 13,747,714 340,779,411 24.788 6.850 6.850 6.904 6.155 6.917 51,376,084 6.6330 10.58%
1998-06-15 0 23.15 23.15 23.20 21.85 23.20 12,685,898 290,491,033 22.899 6.195 6.195 6.208 5.847 6.208 47,408,009 6.1275 3.12%
1998-06-12 0 22.45 22.50 22.55 22.10 23.40 5,092,600 115,626,183 22.705 6.007 6.021 6.034 5.914 6.262 19,031,371 6.0756 -1.32%
1998-06-11 0 22.75 22.70 22.75 21.10 22.75 5,539,936 122,029,332 22.027 6.088 6.074 6.088 5.646 6.088 20,703,094 5.8943 3.41%
1998-06-10 0 22.00 22.00 22.10 20.80 24.60 7,572,146 166,530,907 21.993 5.887 5.887 5.914 5.566 6.583 28,297,592 5.8850 -10.57%
1998-06-09 0 24.60 24.50 24.55 24.55 26.00 2,380,743 60,782,797 25.531 6.583 6.556 6.569 6.569 6.957 8,896,988 6.8318 -5.20%
1998-06-08 0 25.95 25.95 26.00 25.70 26.40 4,290,152 111,712,344 26.039 6.944 6.944 6.957 6.877 7.064 16,032,572 6.9678 -1.14%
1998-06-05 0 26.25 26.05 26.25 25.65 26.40 3,810,846 99,109,814 26.007 7.024 6.971 7.024 6.864 7.064 14,241,374 6.9593 2.34%
1998-06-04 0 25.65 25.60 25.70 25.50 27.10 3,925,240 103,336,556 26.326 6.864 6.850 6.877 6.824 7.252 14,668,872 7.0446 -5.87%
1998-06-03 0 27.25 27.20 27.30 26.95 27.70 5,018,300 137,196,002 27.339 7.292 7.278 7.305 7.212 7.412 18,753,707 7.3157 -0.91%
1998-06-02 0 27.50 27.30 27.50 26.45 27.75 4,156,004 112,583,752 27.089 7.359 7.305 7.359 7.078 7.426 15,531,252 7.2489 2.80%
1998-06-01 0 26.75 26.75 26.85 26.70 28.80 4,947,918 136,624,701 27.613 7.158 7.158 7.185 7.145 7.707 18,490,685 7.3888 -6.63%
1998-05-29 0 28.65 28.65 28.75 28.00 28.80 5,111,150 145,039,792 28.377 7.666 7.666 7.693 7.493 7.707 19,100,693 7.5934 1.60%
1998-05-28 0 28.20 28.10 28.20 28.00 29.80 15,130,500 438,499,802 28.981 7.546 7.519 7.546 7.493 7.974 56,543,643 7.7551 -6.31%
1998-05-27 0 30.10 29.90 30.00 29.30 31.70 3,958,600 120,534,114 30.449 8.054 8.001 8.028 7.840 8.483 14,793,541 8.1478 -6.52%
1998-05-26 0 32.20 32.20 32.40 32.00 32.40 1,078,457 34,792,813 32.262 8.616 8.616 8.670 8.563 8.670 4,030,263 8.6329 0.31%
1998-05-25 0 32.10 32.10 32.20 31.70 32.80 1,967,889 63,255,346 32.144 8.590 8.590 8.616 8.483 8.777 7,354,127 8.6013 -1.83%
1998-05-22 0 32.70 32.60 32.80 32.50 33.30 1,838,000 60,748,012 33.051 8.750 8.723 8.777 8.697 8.911 6,868,723 8.8441 -0.91%
1998-05-21 0 33.00 32.90 33.00 31.60 33.20 3,370,571 109,427,638 32.466 8.830 8.804 8.830 8.456 8.884 12,596,039 8.6875 1.85%
1998-05-20 0 32.40 32.20 32.40 31.50 32.80 3,100,975 99,597,207 32.118 8.670 8.616 8.670 8.429 8.777 11,588,541 8.5945 -1.22%
1998-05-19 0 32.80 32.60 32.80 32.00 33.30 5,436,300 176,904,445 32.541 8.777 8.723 8.777 8.563 8.911 20,315,800 8.7077 -0.61%
1998-05-18 0 33.00 33.00 33.10 32.90 34.10 1,632,493 54,508,105 33.389 8.830 8.830 8.857 8.804 9.125 6,100,730 8.9347 -1.20%
1998-05-15 0 33.40 33.30 33.50 33.00 33.80 2,805,933 93,321,642 33.259 8.937 8.911 8.964 8.830 9.045 10,485,950 8.8997 0.30%
1998-05-14 0 33.30 33.20 33.30 32.10 33.70 5,600,900 185,097,675 33.048 8.911 8.884 8.911 8.590 9.018 20,930,920 8.8433 3.10%
1998-05-13 0 32.30 32.30 32.40 31.70 34.00 4,649,000 151,643,609 32.619 8.643 8.643 8.670 8.483 9.098 17,373,609 8.7284 -6.92%
1998-05-12 0 34.70 34.70 35.00 34.60 36.40 6,322,929 223,761,439 35.389 9.285 9.285 9.366 9.259 9.740 23,629,189 9.4697 -4.41%
1998-05-11 0 36.30 36.30 36.50 36.00 36.50 2,529,520 92,046,156 36.389 9.714 9.714 9.767 9.633 9.767 9,452,977 9.7373 -0.82%
1998-05-08 0 36.60 36.50 36.60 36.30 36.70 4,710,500 171,954,598 36.505 9.794 9.767 9.794 9.714 9.821 17,603,439 9.7682 0.00%
1998-05-07 0 36.60 36.50 36.60 36.10 37.00 3,476,000 127,605,685 36.710 9.794 9.767 9.794 9.660 9.901 12,990,034 9.8234 -1.61%
1998-05-06 0 38.50 38.50 38.60 37.90 38.60 2,439,900 93,540,066 38.338 9.954 9.954 9.980 9.799 9.980 9,436,704 9.9124 -1.03%
1998-05-05 0 38.90 38.80 38.90 38.70 39.60 3,068,530 120,203,547 39.173 10.06 10.03 10.06 10.01 10.24 11,868,031 10.128 -1.52%
1998-05-04 0 39.50 39.40 39.50 39.10 39.80 919,738 36,160,499 39.316 10.21 10.19 10.21 10.11 10.29 3,557,234 10.165 0.25%
1998-05-01 0 39.40 39.10 39.40 39.00 39.70 1,840,538 71,990,691 39.114 10.19 10.11 10.19 10.08 10.26 7,118,575 10.113 1.81%
1998-04-30 0 38.70 38.70 38.90 38.60 39.70 2,850,500 111,109,214 38.979 10.01 10.01 10.06 9.980 10.26 11,024,765 10.078 -2.52%
1998-04-29 0 39.70 39.70 39.80 39.30 40.70 3,801,500 150,894,906 39.694 10.26 10.26 10.29 10.16 10.52 14,702,910 10.263 -2.46%
1998-04-28 0 40.70 40.50 41.00 39.40 41.00 2,170,345 87,051,430 40.109 10.52 10.47 10.60 10.19 10.60 8,394,157 10.370 0.49%
1998-04-27 0 40.50 40.40 40.50 40.10 40.80 2,105,500 85,188,419 40.460 10.47 10.45 10.47 10.37 10.55 8,143,358 10.461 -0.74%
1998-04-24 0 40.80 40.90 41.00 40.80 41.20 2,019,600 82,793,510 40.995 10.55 10.57 10.60 10.55 10.65 7,811,126 10.599 -1.92%
1998-04-23 0 41.60 41.60 41.70 41.10 41.80 2,082,300 86,638,275 41.607 10.76 10.76 10.78 10.63 10.81 8,053,629 10.758 0.97%
1998-04-22 0 41.20 41.10 41.20 41.00 41.50 833,738 34,418,792 41.283 10.65 10.63 10.65 10.60 10.73 3,224,615 10.674 0.24%
1998-04-21 0 41.10 41.10 41.20 41.10 41.60 2,352,770 97,337,347 41.371 10.63 10.63 10.65 10.63 10.76 9,099,715 10.697 -0.48%
1998-04-20 0 41.30 41.30 41.50 40.50 41.60 1,377,500 56,958,413 41.349 10.68 10.68 10.73 10.47 10.76 5,327,702 10.691 0.98%
1998-04-17 0 40.90 40.90 41.10 40.80 41.50 2,937,500 121,041,599 41.206 10.57 10.57 10.63 10.55 10.73 11,361,251 10.654 -2.62%
1998-04-16 0 42.00 42.00 42.20 41.80 42.40 4,242,700 179,148,791 42.225 10.86 10.86 10.91 10.81 10.96 16,409,321 10.918 -1.41%
1998-04-15 0 42.60 42.60 42.70 41.60 42.70 3,648,000 153,643,250 42.117 11.01 11.01 11.04 10.76 11.04 14,109,224 10.890 1.43%
1998-04-14 0 42.00 42.00 42.10 41.20 42.00 4,615,569 192,203,024 41.642 10.86 10.86 10.89 10.65 10.86 17,851,452 10.767 1.94%
1998-04-09 0 41.20 41.40 41.60 40.50 41.50 1,868,868 76,615,419 40.996 10.65 10.70 10.76 10.47 10.73 7,228,146 10.600 0.24%
1998-04-08 0 41.10 41.00 41.10 39.50 41.30 2,717,000 110,078,763 40.515 10.63 10.60 10.63 10.21 10.68 10,508,432 10.475 3.01%
1998-04-07 0 39.90 39.50 40.00 39.50 40.50 2,465,750 98,276,382 39.857 10.32 10.21 10.34 10.21 10.47 9,536,683 10.305 -0.50%
1998-04-03 0 40.10 40.00 40.10 39.80 40.50 2,066,865 82,758,066 40.040 10.37 10.34 10.37 10.29 10.47 7,993,931 10.353 0.00%
1998-04-02 0 40.10 40.10 40.20 39.60 40.90 3,160,027 126,030,681 39.883 10.37 10.37 10.39 10.24 10.57 12,221,910 10.312 0.00%
1998-04-01 0 40.10 40.00 40.10 40.00 41.00 2,857,179 115,325,869 40.364 10.37 10.34 10.37 10.34 10.60 11,050,597 10.436 -2.20%
1998-03-31 0 41.00 40.90 41.00 40.70 41.00 2,062,050 84,335,715 40.899 10.60 10.57 10.60 10.52 10.60 7,975,308 10.575 0.24%
1998-03-30 0 40.90 40.70 41.00 40.40 42.60 3,696,000 151,827,642 41.079 10.57 10.52 10.60 10.45 11.01 14,294,872 10.621 -3.08%
1998-03-27 0 42.20 42.10 42.20 42.10 42.50 1,253,156 53,010,764 42.302 10.91 10.89 10.91 10.89 10.99 4,846,781 10.937 0.00%
1998-03-26 0 42.20 42.10 42.20 42.10 43.00 1,961,500 83,530,484 42.585 10.91 10.89 10.91 10.89 11.12 7,586,415 11.011 -0.94%
1998-03-25 0 42.60 42.70 42.80 42.50 43.50 1,663,500 71,538,108 43.005 11.01 11.04 11.07 10.99 11.25 6,433,853 11.119 1.19%
1998-03-24 0 42.10 42.00 42.10 42.00 43.40 2,602,557 111,012,686 42.655 10.89 10.86 10.89 10.86 11.22 10,065,806 11.029 -3.66%
1998-03-23 0 43.70 43.50 43.90 43.20 44.00 1,390,800 60,680,268 43.630 11.30 11.25 11.35 11.17 11.38 5,379,142 11.281 0.46%
1998-03-20 0 43.50 43.50 43.60 43.10 44.00 2,843,400 123,877,238 43.567 11.25 11.25 11.27 11.14 11.38 10,997,305 11.264 0.46%
1998-03-19 0 43.30 43.20 43.50 42.40 44.50 3,154,915 136,429,130 43.243 11.20 11.17 11.25 10.96 11.51 12,202,139 11.181 -2.91%
1998-03-18 0 44.60 44.60 44.70 42.60 44.80 8,745,496 385,092,177 44.033 11.53 11.53 11.56 11.01 11.58 33,824,606 11.385 3.72%
1998-03-17 0 43.00 43.00 43.20 41.20 43.10 6,479,949 274,996,522 42.438 11.12 11.12 11.17 10.65 11.14 25,062,240 10.973 4.88%
1998-03-16 0 41.00 41.00 41.10 39.60 41.30 4,151,100 168,167,970 40.512 10.60 10.60 10.63 10.24 10.68 16,055,044 10.474 2.24%
1998-03-13 0 40.10 39.90 40.40 39.90 40.70 3,267,191 131,405,454 40.220 10.37 10.32 10.45 10.32 10.52 12,636,384 10.399 -2.20%
1998-03-12 0 41.00 40.90 41.20 40.80 42.00 2,321,702 95,530,397 41.147 10.60 10.57 10.65 10.55 10.86 8,979,554 10.639 -1.91%
1998-03-11 0 41.80 42.10 42.20 41.30 43.20 4,377,367 184,542,330 42.158 10.81 10.89 10.91 10.68 11.17 16,930,168 10.900 -2.34%
1998-03-10 0 42.80 42.70 42.80 42.40 43.50 1,863,000 79,961,738 42.921 11.07 11.04 11.07 10.96 11.25 7,205,451 11.097 -0.70%
1998-03-09 0 43.10 43.00 43.10 42.30 43.30 2,545,501 109,113,028 42.865 11.14 11.12 11.14 10.94 11.20 9,845,133 11.083 -0.92%
1998-03-06 0 43.50 43.50 43.60 42.30 43.70 3,762,150 162,450,115 43.180 11.25 11.25 11.27 10.94 11.30 14,550,717 11.164 0.93%
1998-03-05 0 43.10 43.00 43.10 42.90 46.40 2,176,500 95,966,930 44.092 11.14 11.12 11.14 11.09 12.00 8,417,962 11.400 -7.51%
1998-03-04 0 46.60 46.60 46.70 45.70 46.80 1,706,400 79,190,498 46.408 12.05 12.05 12.07 11.82 12.10 6,599,775 11.999 -0.21%
1998-03-03 0 46.70 46.70 46.80 46.30 47.10 2,622,500 122,730,734 46.799 12.07 12.07 12.10 11.97 12.18 10,142,939 12.100 -0.64%
1998-03-02 0 47.00 47.00 47.10 46.60 47.30 2,862,579 134,377,884 46.943 12.15 12.15 12.18 12.05 12.23 11,071,482 12.137 0.86%
1998-02-27 0 46.60 46.20 46.70 45.80 46.70 2,617,765 121,253,717 46.320 12.05 11.95 12.07 11.84 12.07 10,124,625 11.976 1.53%
1998-02-26 0 45.90 45.90 46.00 43.80 46.20 4,310,336 195,039,221 45.249 11.87 11.87 11.89 11.32 11.95 16,670,914 11.699 5.76%
1998-02-25 0 43.40 43.20 43.40 43.20 44.00 906,470 39,498,155 43.574 11.22 11.17 11.22 11.17 11.38 3,505,918 11.266 -0.69%
1998-02-24 0 43.70 43.70 43.90 43.00 44.00 1,197,560 52,214,384 43.601 11.30 11.30 11.35 11.12 11.38 4,631,755 11.273 0.69%
1998-02-23 0 43.40 43.30 43.40 42.90 43.50 1,064,786 45,984,753 43.187 11.22 11.20 11.22 11.09 11.25 4,118,230 11.166 1.64%
1998-02-20 0 42.70 42.80 42.90 41.50 43.10 1,618,400 68,963,995 42.612 11.04 11.07 11.09 10.73 11.14 6,259,421 11.018 0.47%
1998-02-19 0 42.50 42.30 43.00 42.10 45.40 3,018,918 132,038,145 43.737 10.99 10.94 11.12 10.89 11.74 11,676,149 11.308 -1.85%
1998-02-18 0 43.30 43.10 43.40 42.20 43.50 1,625,200 69,760,013 42.924 11.20 11.14 11.22 10.91 11.25 6,285,721 11.098 3.59%
1998-02-17 0 41.80 41.80 42.00 41.30 42.20 1,380,118 57,503,445 41.666 10.81 10.81 10.86 10.68 10.91 5,337,827 10.773 0.97%
1998-02-16 0 41.40 41.30 41.40 40.30 41.60 2,864,200 117,801,076 41.129 10.70 10.68 10.70 10.42 10.76 11,077,752 10.634 -2.36%
1998-02-13 0 42.40 42.40 42.50 41.00 45.60 4,294,400 186,557,202 43.442 10.96 10.96 10.99 10.60 11.79 16,609,279 11.232 -8.82%
1998-02-12 0 46.50 46.30 46.40 45.50 46.70 5,164,610 239,174,211 46.310 12.02 11.97 12.00 11.76 12.07 19,974,956 11.974 -0.43%
1998-02-11 0 46.70 46.70 46.90 45.30 47.60 5,897,713 274,906,576 46.612 12.07 12.07 12.13 11.71 12.31 22,810,349 12.052 4.24%
1998-02-10 0 44.80 44.80 45.00 43.20 45.00 3,346,378 147,452,658 44.063 11.58 11.58 11.63 11.17 11.63 12,942,653 11.393 2.75%
1998-02-09 0 43.60 43.60 43.70 41.40 44.20 2,523,875 108,971,493 43.176 11.27 11.27 11.30 10.70 11.43 9,761,491 11.163 5.57%
1998-02-06 0 41.30 41.40 41.50 41.10 42.00 2,564,000 106,114,492 41.386 10.68 10.70 10.73 10.63 10.86 9,916,680 10.701 0.73%
1998-02-05 0 41.00 41.00 41.30 40.20 41.60 2,893,825 119,181,300 41.185 10.60 10.60 10.68 10.39 10.76 11,192,331 10.648 1.49%
1998-02-04 0 40.40 40.30 40.40 40.20 45.30 3,869,500 169,074,890 43.694 10.45 10.42 10.45 10.39 11.71 14,965,911 11.297 -7.55%
1998-02-03 0 43.70 43.60 44.00 43.30 45.10 7,133,630 314,466,707 44.082 11.30 11.27 11.38 11.20 11.66 27,590,456 11.398 0.92%
1998-02-02 0 43.30 43.70 44.00 35.20 46.00 10,025,857 420,724,087 41.964 11.20 11.30 11.38 9.101 11.89 38,776,607 10.850 23.01%
1998-01-27 0 35.20 35.20 35.30 34.30 35.30 1,967,788 68,636,634 34.880 9.101 9.101 9.127 8.868 9.127 7,610,735 9.0184 2.62%
1998-01-26 0 34.30 34.00 34.10 34.10 37.50 5,638,000 199,099,296 35.314 8.868 8.791 8.817 8.817 9.696 21,805,867 9.1305 0.00%
1998-01-23 0 34.30 34.10 34.40 33.90 35.00 4,093,462 141,719,789 34.621 8.868 8.817 8.894 8.765 9.049 15,832,119 8.9514 -2.56%
1998-01-22 0 35.20 35.00 35.10 34.60 37.00 5,003,408 179,664,805 35.908 9.101 9.049 9.075 8.946 9.567 19,351,481 9.2843 -5.88%
1998-01-21 0 37.40 37.30 37.50 37.00 39.00 5,155,049 194,379,396 37.707 9.670 9.644 9.696 9.567 10.08 19,937,977 9.7492 -2.60%
1998-01-20 0 38.40 38.30 38.50 37.70 40.20 3,794,186 147,602,377 38.902 9.928 9.903 9.954 9.747 10.39 14,674,622 10.058 -1.54%
1998-01-19 0 39.00 38.80 39.00 36.50 40.40 4,642,299 178,699,688 38.494 10.08 10.03 10.08 9.437 10.45 17,954,834 9.9527 8.33%
1998-01-16 0 36.00 35.70 36.00 34.80 37.10 5,873,012 210,854,493 35.902 9.308 9.230 9.308 8.998 9.592 22,714,814 9.2827 0.28%
1998-01-15 0 35.90 35.90 36.00 35.50 37.90 5,683,300 207,034,884 36.429 9.282 9.282 9.308 9.179 9.799 21,981,072 9.4188 -6.27%
1998-01-14 0 38.30 38.20 38.30 35.60 38.50 10,044,000 377,541,995 37.589 9.903 9.877 9.903 9.205 9.954 38,846,778 9.7187 9.43%
1998-01-13 0 35.00 35.00 35.20 33.20 35.20 5,240,568 180,264,943 34.398 9.049 9.049 9.101 8.584 9.101 20,268,736 8.8937 7.36%
1998-01-12 0 32.60 32.30 32.70 31.40 35.50 10,099,290 336,926,473 33.361 8.429 8.351 8.455 8.119 9.179 39,060,621 8.6257 -8.68%
1998-01-09 0 35.70 35.70 35.80 35.10 37.00 8,683,947 312,247,785 35.957 9.230 9.230 9.256 9.075 9.567 33,586,555 9.2968 -4.55%
1998-01-08 0 37.40 37.60 38.00 34.70 40.40 8,509,360 319,030,482 37.492 9.670 9.722 9.825 8.972 10.45 32,911,312 9.6936 -6.73%
1998-01-07 0 40.10 39.90 40.00 39.60 43.40 6,041,856 247,667,918 40.992 10.37 10.32 10.34 10.24 11.22 23,367,845 10.599 -7.60%
1998-01-06 0 43.40 43.30 43.40 41.80 43.60 5,436,410 233,239,486 42.903 11.22 11.20 11.22 10.81 11.27 21,026,186 11.093 1.40%
1998-01-05 0 42.80 42.80 42.90 42.30 43.00 3,969,047 170,010,829 42.834 11.07 11.07 11.09 10.94 11.12 15,350,925 11.075 0.23%
1998-01-02 0 42.70 42.70 42.80 42.40 43.00 908,500 38,651,556 42.544 11.04 11.04 11.07 10.96 11.12 3,513,769 11.000 0.47%
1997-12-31 0 42.50 42.40 42.70 41.90 42.80 2,241,309 94,740,341 42.270 10.99 10.96 11.04 10.83 11.07 8,668,621 10.929 1.92%
1997-12-30 0 41.70 41.60 41.70 40.90 41.70 1,880,800 77,916,231 41.427 10.78 10.76 10.78 10.57 10.78 7,274,295 10.711 2.96%
1997-12-29 0 40.50 40.40 40.50 40.00 40.60 1,225,780 49,531,794 40.408 10.47 10.45 10.47 10.34 10.50 4,740,900 10.448 1.25%
1997-12-24 0 40.00 40.00 40.20 39.90 40.20 1,074,500 43,005,543 40.024 10.34 10.34 10.39 10.32 10.39 4,155,801 10.348 -0.99%
1997-12-23 0 40.40 40.50 40.60 39.70 40.60 1,692,449 67,528,451 39.900 10.45 10.47 10.50 10.26 10.50 6,545,817 10.316 1.51%
1997-12-22 0 39.80 39.80 39.90 39.20 40.20 2,485,600 99,232,589 39.923 10.29 10.29 10.32 10.14 10.39 9,613,456 10.322 -0.50%
1997-12-19 0 40.00 40.00 40.10 40.00 40.70 4,202,530 170,333,876 40.531 10.34 10.34 10.37 10.34 10.52 16,253,957 10.480 -2.91%
1997-12-18 0 41.20 41.20 41.40 40.50 41.70 1,832,100 75,534,702 41.228 10.65 10.65 10.70 10.47 10.78 7,085,940 10.660 1.48%
1997-12-17 0 40.60 40.70 40.80 40.50 41.70 2,697,103 111,242,988 41.245 10.50 10.52 10.55 10.47 10.78 10,431,478 10.664 -0.25%
1997-12-16 0 40.70 40.70 40.90 40.10 41.30 1,973,769 80,332,540 40.700 10.52 10.52 10.57 10.37 10.68 7,633,868 10.523 -0.49%
1997-12-15 0 40.90 40.90 41.00 40.20 42.30 3,933,500 162,071,607 41.203 10.57 10.57 10.60 10.39 10.94 15,213,441 10.653 -3.08%
1997-12-12 0 42.20 42.10 42.20 39.60 42.70 3,273,149 135,569,319 41.419 10.91 10.89 10.91 10.24 11.04 12,659,428 10.709 1.44%
1997-12-11 0 41.60 41.30 42.00 40.00 42.20 3,958,500 162,160,316 40.965 10.76 10.68 10.86 10.34 10.91 15,310,132 10.592 -3.26%
1997-12-10 0 43.00 43.00 43.10 42.90 45.00 3,862,290 169,519,885 43.891 11.12 11.12 11.14 11.09 11.63 14,938,025 11.348 -5.49%
1997-12-09 0 45.50 45.50 45.80 45.00 46.20 3,196,268 145,137,718 45.408 11.76 11.76 11.84 11.63 11.95 12,362,078 11.741 -1.52%
1997-12-08 0 46.20 45.90 46.00 45.10 46.80 4,279,470 194,225,541 45.385 11.95 11.87 11.89 11.66 12.10 16,551,535 11.735 2.67%
1997-12-05 0 45.00 44.90 45.00 43.30 45.30 4,614,900 204,036,053 44.212 11.63 11.61 11.63 11.20 11.71 17,848,864 11.431 4.41%
1997-12-04 0 43.10 43.10 43.20 42.80 43.30 4,934,700 212,452,334 43.053 11.14 11.14 11.17 11.07 11.20 19,085,742 11.131 0.23%
1997-12-03 0 43.00 42.90 43.00 42.40 43.40 4,696,206 201,021,260 42.805 11.12 11.09 11.12 10.96 11.22 18,163,328 11.067 0.00%
1997-12-02 0 43.00 43.00 43.10 40.10 43.00 5,335,035 223,319,347 41.859 11.12 11.12 11.14 10.37 11.12 20,634,102 10.823 8.59%
1997-12-01 0 39.60 39.50 39.70 38.80 39.60 1,632,777 63,871,865 39.119 10.24 10.21 10.26 10.03 10.24 6,315,026 10.114 2.33%
1997-11-28 0 38.70 38.60 38.70 37.90 38.80 957,850 36,857,791 38.480 10.01 9.980 10.01 9.799 10.03 3,704,638 9.9491 -0.51%
1997-11-27 0 38.90 38.80 38.90 38.00 39.10 2,209,045 85,167,593 38.554 10.06 10.03 10.06 9.825 10.11 8,543,835 9.9683 1.04%
1997-11-26 0 38.50 38.40 38.50 38.10 38.50 2,293,700 88,032,770 38.380 9.954 9.928 9.954 9.851 9.954 8,871,252 9.9234 1.05%
1997-11-25 0 38.10 38.00 38.10 37.80 38.30 2,336,000 89,330,730 38.241 9.851 9.825 9.851 9.773 9.903 9,034,854 9.8873 -1.80%
1997-11-24 0 38.80 38.80 39.00 38.70 39.50 2,473,576 96,689,443 39.089 10.03 10.03 10.08 10.01 10.21 9,566,951 10.107 -0.77%
1997-11-21 0 39.10 39.10 39.30 38.20 39.60 4,164,650 161,094,035 38.681 10.11 10.11 10.16 9.877 10.24 16,107,450 10.001 3.99%
1997-11-20 0 37.60 37.60 37.70 37.00 38.00 3,048,365 114,652,640 37.611 9.722 9.722 9.747 9.567 9.825 11,790,040 9.7245 -0.79%
1997-11-19 0 37.90 37.80 37.90 37.70 38.40 3,919,646 148,828,764 37.970 9.799 9.773 9.799 9.747 9.928 15,159,858 9.8173 -2.57%
1997-11-18 0 38.90 38.80 39.00 38.80 40.30 2,855,000 112,666,272 39.463 10.06 10.03 10.08 10.03 10.42 11,042,169 10.203 -2.75%
1997-11-17 0 40.00 39.90 40.00 39.70 40.50 3,584,800 143,462,063 40.020 10.34 10.32 10.34 10.26 10.47 13,864,788 10.347 3.09%
1997-11-14 0 38.80 38.80 38.90 37.50 39.00 2,551,420 98,065,649 38.436 10.03 10.03 10.06 9.696 10.08 9,868,025 9.9377 3.74%
1997-11-13 0 37.40 37.40 37.50 36.00 37.90 2,447,000 90,218,760 36.869 9.670 9.670 9.696 9.308 9.799 9,464,164 9.5327 0.81%
1997-11-12 0 37.10 37.10 37.20 36.80 39.00 3,568,000 134,407,144 37.670 9.592 9.592 9.618 9.515 10.08 13,799,811 9.7398 -4.87%
1997-11-11 0 39.00 39.00 39.10 38.50 39.30 2,691,500 104,718,268 38.907 10.08 10.08 10.11 9.954 10.16 10,409,807 10.060 1.04%
1997-11-10 0 38.60 38.50 38.60 37.40 39.10 4,161,327 159,481,583 38.325 9.980 9.954 9.980 9.670 10.11 16,094,598 9.9090 1.58%
1997-11-07 0 38.00 37.90 38.00 37.20 39.80 6,322,100 242,241,386 38.317 9.825 9.799 9.825 9.618 10.29 24,451,734 9.9069 -5.00%
1997-11-06 0 40.00 40.00 40.10 39.60 42.00 5,450,791 219,772,856 40.319 10.34 10.34 10.37 10.24 10.86 21,081,807 10.425 -2.91%
1997-11-05 0 41.20 41.10 41.50 39.50 42.30 5,862,047 236,923,510 40.417 10.65 10.63 10.73 10.21 10.94 22,672,405 10.450 -3.06%
1997-11-04 0 42.50 42.50 42.70 42.50 45.80 3,438,000 153,070,570 44.523 10.99 10.99 11.04 10.99 11.84 13,297,015 11.512 -3.63%
1997-11-03 0 44.10 43.90 44.10 41.50 45.00 2,872,182 124,494,180 43.345 11.40 11.35 11.40 10.73 11.63 11,108,624 11.207 6.78%
1997-10-31 0 41.30 41.20 41.30 38.90 42.00 2,977,122 119,668,322 40.196 10.68 10.65 10.68 10.06 10.86 11,514,496 10.393 4.29%
1997-10-30 0 39.60 39.50 39.60 38.60 40.00 6,402,500 252,606,458 39.454 10.24 10.21 10.24 9.980 10.34 24,762,694 10.201 -1.00%
1997-10-29 0 40.00 39.90 40.00 38.50 40.50 6,283,800 249,999,220 39.785 10.34 10.32 10.34 9.954 10.47 24,303,602 10.287 10.80%
1997-10-28 0 36.10 36.10 36.60 35.80 40.00 9,216,862 348,072,081 37.765 9.334 9.334 9.463 9.256 10.34 35,647,689 9.7642 -15.26%
1997-10-27 0 42.60 42.60 42.70 41.20 44.50 5,007,615 211,523,632 42.240 11.01 11.01 11.04 10.65 11.51 19,367,753 10.921 -5.33%
1997-10-24 0 45.00 45.00 45.10 39.60 45.00 9,270,187 398,430,150 42.980 11.63 11.63 11.66 10.24 11.63 35,853,932 11.113 8.96%
1997-10-23 0 41.30 41.50 41.60 40.50 46.90 9,696,834 423,058,402 43.629 10.68 10.73 10.76 10.47 12.13 37,504,058 11.280 -11.94%
1997-10-22 0 46.90 46.80 46.90 46.70 50.50 8,767,100 427,435,181 48.754 12.13 12.10 12.13 12.07 13.06 33,908,163 12.606 -7.13%
1997-10-21 0 50.50 50.50 50.75 50.50 54.00 4,378,195 227,342,015 51.926 13.06 13.06 13.12 13.06 13.96 16,933,370 13.426 -6.05%
1997-10-20 0 53.75 53.75 54.00 53.50 55.75 3,942,900 214,215,010 54.329 13.90 13.90 13.96 13.83 14.41 15,249,797 14.047 -3.59%
1997-10-17 0 55.75 55.75 56.00 53.00 56.50 2,632,360 147,030,411 55.855 14.41 14.41 14.48 13.70 14.61 10,181,074 14.442 -1.33%
1997-10-16 0 56.50 56.50 56.75 53.00 56.75 4,020,936 223,642,705 55.620 14.61 14.61 14.67 13.70 14.67 15,551,614 14.381 3.67%
1997-10-15 0 54.50 54.50 54.75 54.00 55.75 6,539,000 358,794,000 54.870 14.09 14.09 14.16 13.96 14.41 25,290,629 14.187 -2.24%
1997-10-14 0 55.75 55.50 55.75 55.50 57.00 4,755,500 267,636,760 56.279 14.41 14.35 14.41 14.35 14.74 18,392,657 14.551 -1.33%
1997-10-13 0 56.50 56.50 56.75 55.75 58.00 6,128,936 346,575,167 56.547 14.61 14.61 14.67 14.41 15.00 23,704,641 14.621 -3.00%
1997-10-09 0 58.25 58.00 58.25 57.25 58.75 3,251,103 188,596,076 58.010 15.06 15.00 15.06 14.80 15.19 12,574,161 14.999 0.00%
1997-10-08 0 58.25 58.00 58.50 57.50 58.75 3,261,578 189,605,845 58.133 15.06 15.00 15.13 14.87 15.19 12,614,675 15.031 1.30%
1997-10-07 0 57.50 57.25 57.50 57.00 57.75 4,788,406 274,257,082 57.275 14.87 14.80 14.87 14.74 14.93 18,519,927 14.809 0.00%
1997-10-06 0 57.50 57.50 57.75 57.50 58.25 5,551,500 320,863,969 57.798 14.87 14.87 14.93 14.87 15.06 21,471,315 14.944 -0.43%
1997-10-03 0 57.75 57.75 58.00 57.75 59.50 5,118,293 299,132,161 58.444 14.93 14.93 15.00 14.93 15.38 19,795,817 15.111 -2.53%
1997-09-30 0 59.25 59.00 59.25 58.50 59.50 1,734,000 102,198,786 58.938 15.32 15.25 15.32 15.13 15.38 6,706,523 15.239 0.42%
1997-09-29 0 59.00 59.00 59.25 58.75 60.00 2,611,200 154,800,768 59.283 15.25 15.25 15.32 15.19 15.51 10,099,234 15.328 -0.84%
1997-09-26 0 59.50 59.75 60.00 59.25 60.25 1,988,194 118,765,280 59.735 15.38 15.45 15.51 15.32 15.58 7,689,659 15.445 -0.42%
1997-09-25 0 59.75 59.50 60.00 58.75 60.00 4,320,500 255,605,402 59.161 15.45 15.38 15.51 15.19 15.51 16,710,225 15.296 1.70%
1997-09-24 0 58.75 58.75 59.00 58.50 59.75 5,476,556 323,696,035 59.106 15.19 15.19 15.25 15.13 15.45 21,181,457 15.282 -0.42%
1997-09-23 0 59.00 58.75 59.00 59.00 60.75 3,086,000 185,007,540 59.951 15.25 15.19 15.25 15.25 15.71 11,935,599 15.500 -2.07%
1997-09-22 0 60.25 60.00 60.25 59.75 61.25 2,450,213 148,474,740 60.597 15.58 15.51 15.58 15.45 15.84 9,476,591 15.668 -1.63%
1997-09-19 0 61.25 61.25 61.50 61.00 62.75 2,150,529 133,270,324 61.971 15.84 15.84 15.90 15.77 16.22 8,317,515 16.023 -1.61%
1997-09-18 0 62.25 62.25 62.50 61.50 65.00 3,086,526 192,888,082 62.494 16.10 16.10 16.16 15.90 16.81 11,937,633 16.158 -0.80%
1997-09-16 0 62.75 62.50 62.75 60.75 63.00 2,933,500 180,224,158 61.437 16.22 16.16 16.22 15.71 16.29 11,345,781 15.885 1.21%
1997-09-15 0 62.00 62.00 62.25 61.50 64.50 1,787,600 111,665,178 62.467 16.03 16.03 16.10 15.90 16.68 6,913,829 16.151 -1.59%
1997-09-12 0 63.00 63.25 63.50 60.00 63.50 3,743,400 230,304,495 61.523 16.29 16.35 16.42 15.51 16.42 14,478,199 15.907 0.40%
1997-09-11 0 62.75 62.50 62.75 61.50 63.75 3,835,151 238,950,126 62.305 16.22 16.16 16.22 15.90 16.48 14,833,060 16.109 -3.51%
1997-09-10 0 65.50 65.25 65.50 65.25 67.00 3,149,577 207,132,004 65.765 16.81 16.75 16.81 16.75 17.20 12,269,534 16.882 -2.24%
1997-09-09 0 67.00 66.75 67.00 64.75 67.00 2,607,140 171,107,889 65.630 17.20 17.13 17.20 16.62 17.20 10,156,409 16.847 3.08%
1997-09-08 0 65.00 65.00 65.25 64.00 66.00 2,310,500 149,973,881 64.910 16.69 16.69 16.75 16.43 16.94 9,000,815 16.662 0.78%
1997-09-05 0 64.50 64.50 64.75 62.50 65.00 2,209,500 141,131,929 63.875 16.56 16.56 16.62 16.04 16.69 8,607,358 16.397 3.20%
1997-09-04 0 62.50 62.50 62.75 62.00 64.00 3,359,753 210,652,269 62.699 16.04 16.04 16.11 15.92 16.43 13,088,299 16.095 -3.10%
1997-09-03 0 64.50 64.25 65.00 62.00 65.00 6,758,561 426,628,091 63.124 16.56 16.49 16.69 15.92 16.69 26,328,740 16.204 9.32%
1997-09-02 0 59.00 59.00 59.25 55.50 59.50 6,390,280 368,781,660 57.710 15.15 15.15 15.21 14.25 15.27 24,894,060 14.814 3.06%
1997-09-01 0 57.25 57.00 57.25 57.00 59.75 5,148,200 299,487,360 58.173 14.70 14.63 14.70 14.63 15.34 20,055,396 14.933 -3.38%
1997-08-29 0 59.25 59.00 59.25 58.75 62.00 9,977,500 592,364,111 59.370 15.21 15.15 15.21 15.08 15.92 38,868,482 15.240 -5.95%
1997-08-28 0 63.00 63.00 63.25 62.25 65.75 4,992,820 317,531,801 63.598 16.17 16.17 16.24 15.98 16.88 19,450,096 16.325 -4.18%
1997-08-27 0 65.75 65.75 66.00 64.25 66.00 2,302,500 150,432,225 65.334 16.88 16.88 16.94 16.49 16.94 8,969,650 16.771 -0.75%
1997-08-26 0 66.25 66.25 66.50 65.00 66.50 1,659,500 108,994,055 65.679 17.01 17.01 17.07 16.69 17.07 6,464,770 16.860 1.53%
1997-08-25 0 65.25 65.25 65.50 64.25 65.75 2,508,240 163,367,225 65.132 16.75 16.75 16.81 16.49 16.88 9,771,133 16.719 0.00%
1997-08-22 0 65.25 65.00 65.25 65.00 66.75 3,956,900 260,582,135 65.855 16.75 16.69 16.75 16.69 17.13 15,414,552 16.905 -2.97%
1997-08-21 0 67.25 67.25 67.50 67.00 68.75 4,600,701 311,612,442 67.732 17.26 17.26 17.33 17.20 17.65 17,922,552 17.387 0.00%
1997-08-20 0 67.25 67.25 67.75 66.50 68.25 4,839,500 326,402,341 67.445 17.26 17.26 17.39 17.07 17.52 18,852,821 17.313 2.67%
1997-08-19 0 65.50 65.50 65.75 64.50 67.50 6,997,000 462,059,620 66.037 16.81 16.81 16.88 16.56 17.33 27,257,606 16.952 -4.03%
1997-08-15 0 68.25 68.00 68.25 68.00 70.75 4,130,700 286,390,117 69.332 17.52 17.46 17.52 17.46 18.16 16,091,610 17.797 -2.50%
1997-08-14 0 70.00 70.00 70.25 70.00 71.25 4,019,800 281,988,822 70.150 17.97 17.97 18.03 17.97 18.29 15,659,586 18.007 -1.75%
1997-08-13 0 71.25 71.00 71.50 69.00 71.50 2,111,100 147,284,345 69.767 18.29 18.23 18.35 17.71 18.35 8,224,029 17.909 2.15%
1997-08-12 0 69.75 69.75 70.00 69.75 72.00 2,193,680 155,512,306 70.891 17.90 17.90 17.97 17.90 18.48 8,545,729 18.198 -1.76%
1997-08-11 0 71.00 70.75 71.00 70.50 71.50 3,331,627 236,897,851 71.106 18.23 18.16 18.23 18.10 18.35 12,978,731 18.253 -1.39%
1997-08-08 0 72.00 72.00 72.25 70.00 72.50 4,916,760 353,285,422 71.853 18.48 18.48 18.55 17.97 18.61 19,153,796 18.445 0.00%
1997-08-07 0 72.00 71.75 72.00 71.50 77.00 4,835,831 361,800,982 74.817 18.48 18.42 18.48 18.35 19.77 18,838,528 19.205 -4.00%
1997-08-06 0 75.00 75.00 75.25 73.75 75.25 2,902,229 215,943,193 74.406 19.25 19.25 19.32 18.93 19.32 11,305,962 19.100 2.74%
1997-08-05 0 73.00 73.00 73.25 73.00 75.50 2,897,456 215,080,302 74.231 18.74 18.74 18.80 18.74 19.38 11,287,368 19.055 -0.68%
1997-08-04 0 73.50 73.25 73.75 73.00 74.00 2,908,414 213,751,302 73.494 18.87 18.80 18.93 18.74 19.00 11,330,056 18.866 0.00%
1997-08-01 0 73.50 73.25 73.50 73.25 74.50 4,986,117 367,550,100 73.715 18.87 18.80 18.87 18.80 19.12 19,423,984 18.922 0.00%
1997-07-31 0 73.50 73.25 73.50 70.00 73.50 7,651,460 553,628,971 72.356 18.87 18.80 18.87 17.97 18.87 29,807,129 18.574 5.76%
1997-07-30 0 69.50 69.50 69.75 68.75 70.00 3,376,206 234,429,316 69.436 17.84 17.84 17.90 17.65 17.97 13,152,393 17.824 1.09%
1997-07-29 0 68.75 69.00 69.25 68.75 69.25 1,311,088 90,381,102 68.936 17.65 17.71 17.78 17.65 17.78 5,107,492 17.696 0.00%
1997-07-28 0 68.75 68.75 69.00 68.50 69.25 1,287,537 88,628,687 68.836 17.65 17.65 17.71 17.58 17.78 5,015,746 17.670 0.00%
1997-07-25 0 68.75 68.50 68.75 68.50 69.50 1,995,812 137,510,158 68.899 17.65 17.58 17.65 17.58 17.84 7,774,912 17.686 -0.72%
1997-07-24 0 69.25 69.00 69.25 67.25 69.25 4,310,200 296,415,365 68.771 17.78 17.71 17.78 17.26 17.78 16,790,873 17.653 3.36%
1997-07-23 0 67.00 67.00 67.25 67.00 68.00 1,811,385 121,885,057 67.288 17.20 17.20 17.26 17.20 17.46 7,056,456 17.273 0.75%
1997-07-22 0 66.50 66.25 66.50 66.25 68.00 2,340,923 156,980,453 67.059 17.07 17.01 17.07 17.01 17.46 9,119,331 17.214 -1.48%
1997-07-21 0 67.50 67.50 67.75 67.00 68.25 2,227,016 151,536,133 68.044 17.33 17.33 17.39 17.20 17.52 8,675,593 17.467 -0.74%
1997-07-18 0 68.00 68.00 68.25 68.00 68.75 1,554,007 106,210,077 68.346 17.46 17.46 17.52 17.46 17.65 6,053,810 17.544 -0.37%
1997-07-17 0 68.25 68.00 68.25 67.50 68.75 1,925,136 131,170,205 68.136 17.52 17.46 17.52 17.33 17.65 7,499,585 17.490 1.11%
1997-07-16 0 67.50 67.25 67.50 67.00 69.00 1,682,935 114,316,164 67.927 17.33 17.26 17.33 17.20 17.71 6,556,064 17.437 -1.82%
1997-07-15 0 68.75 68.75 69.00 67.50 69.25 1,342,700 91,826,433 68.389 17.65 17.65 17.71 17.33 17.78 5,230,640 17.555 0.73%
1997-07-14 0 68.25 68.25 68.50 68.25 70.00 1,711,360 118,197,929 69.067 17.52 17.52 17.58 17.52 17.97 6,666,797 17.729 -0.73%
1997-07-11 0 68.75 68.75 69.00 67.25 69.25 1,893,318 128,922,041 68.093 17.65 17.65 17.71 17.26 17.78 7,375,635 17.479 2.23%
1997-07-10 0 67.25 67.25 67.50 66.75 67.50 3,561,000 239,508,607 67.259 17.26 17.26 17.33 17.13 17.33 13,872,279 17.265 -0.37%
1997-07-09 0 67.50 67.25 67.75 67.50 69.50 2,286,743 156,172,693 68.295 17.33 17.26 17.39 17.33 17.84 8,908,266 17.531 -2.17%
1997-07-08 0 69.00 68.75 69.00 67.75 69.50 3,696,030 254,236,995 68.787 17.71 17.65 17.71 17.39 17.84 14,398,304 17.657 1.85%
1997-07-07 0 67.75 67.75 68.00 66.50 68.00 3,435,300 230,796,105 67.184 17.39 17.39 17.46 17.07 17.46 13,382,600 17.246 1.88%
1997-07-04 0 66.50 66.25 66.50 65.75 68.00 4,856,800 324,578,496 66.830 17.07 17.01 17.07 16.88 17.46 18,920,215 17.155 -1.85%
1997-07-03 0 67.75 67.50 67.75 67.75 70.50 1,994,008 137,692,400 69.053 17.39 17.33 17.39 17.39 18.10 7,767,884 17.726 -2.87%
1997-06-27 0 69.75 69.75 70.00 68.25 71.50 3,968,855 277,563,371 69.935 17.90 17.90 17.97 17.52 18.35 15,461,124 17.952 -2.11%
1997-06-26 0 71.25 70.75 71.00 70.00 72.25 7,168,788 510,281,991 71.181 18.29 18.16 18.23 17.97 18.55 27,926,826 18.272 1.42%
1997-06-25 0 70.25 70.00 70.25 69.50 70.50 5,190,035 363,717,165 70.080 18.03 17.97 18.03 17.84 18.10 20,218,369 17.989 0.72%
1997-06-24 0 69.75 69.50 69.75 68.00 70.00 2,593,536 180,012,266 69.408 17.90 17.84 17.90 17.46 17.97 10,103,413 17.817 -0.36%
1997-06-23 0 70.00 70.00 70.25 69.00 71.25 7,117,195 499,024,616 70.115 17.97 17.97 18.03 17.71 18.29 27,725,840 17.999 1.45%
1997-06-20 0 69.00 69.00 69.25 67.75 69.25 5,212,400 358,493,536 68.777 17.71 17.71 17.78 17.39 17.78 20,305,495 17.655 2.60%
1997-06-19 0 67.25 67.00 67.25 64.00 67.50 3,347,321 220,195,961 65.783 17.26 17.20 17.26 16.43 17.33 13,039,868 16.886 4.67%
1997-06-18 0 64.25 64.25 64.50 63.25 64.50 2,365,360 150,933,486 63.810 16.49 16.49 16.56 16.24 16.56 9,214,528 16.380 0.00%
1997-06-17 0 64.25 64.00 64.25 63.75 66.00 1,358,209 88,310,041 65.019 16.49 16.43 16.49 16.36 16.94 5,291,057 16.690 -2.28%
1997-06-16 0 65.75 65.75 66.00 65.00 66.25 2,309,004 151,776,243 65.732 16.88 16.88 16.94 16.69 17.01 8,994,987 16.873 1.54%
1997-06-13 0 64.75 65.00 65.25 63.25 65.75 4,582,120 295,126,040 64.408 16.62 16.69 16.75 16.24 16.88 17,850,168 16.534 1.57%
1997-06-12 0 63.75 63.50 63.75 63.50 66.50 3,892,688 254,621,784 65.410 16.36 16.30 16.36 16.30 17.07 15,164,407 16.791 -4.14%
1997-06-11 0 66.50 66.50 66.75 65.25 67.50 3,617,822 240,632,007 66.513 17.07 17.07 17.13 16.75 17.33 14,093,636 17.074 0.38%
1997-06-10 0 66.25 66.00 66.50 66.25 70.50 2,929,637 199,581,082 68.125 17.01 16.94 17.07 17.01 18.10 11,412,733 17.488 -3.28%
1997-06-06 0 68.50 68.25 68.50 68.00 71.50 4,428,120 308,771,268 69.730 17.58 17.52 17.58 17.46 18.35 17,250,243 17.900 -3.18%
1997-06-05 0 70.75 70.75 71.00 68.50 71.50 11,099,786 782,841,008 70.528 18.16 18.16 18.23 17.58 18.35 43,240,474 18.104 2.17%
1997-06-04 0 69.25 69.00 69.25 68.25 69.50 5,942,412 409,221,324 68.865 17.78 17.71 17.78 17.52 17.84 23,149,339 17.677 1.09%
1997-06-03 0 68.50 68.50 68.75 66.50 70.00 6,775,670 463,716,768 68.439 17.58 17.58 17.65 17.07 17.97 26,395,390 17.568 -1.79%
1997-06-02 0 69.75 69.75 70.00 65.00 69.75 11,283,923 770,868,322 68.316 17.90 17.90 17.97 16.69 17.90 43,957,801 17.537 7.31%
1997-05-30 0 65.00 64.75 65.00 63.25 65.00 2,919,984 187,658,504 64.267 16.69 16.62 16.69 16.24 16.69 11,375,129 16.497 1.96%
1997-05-29 0 63.75 63.50 63.75 63.00 63.75 2,335,890 148,173,383 63.433 16.36 16.30 16.36 16.17 16.36 9,099,724 16.283 0.00%
1997-05-28 0 63.75 63.75 64.00 63.50 64.50 2,200,767 140,507,452 63.845 16.36 16.36 16.43 16.30 16.56 8,573,337 16.389 -0.39%
1997-05-27 0 64.00 64.00 64.25 64.00 64.50 1,429,850 91,817,900 64.215 16.43 16.43 16.49 16.43 16.56 5,570,143 16.484 -0.39%
1997-05-26 0 64.25 64.25 64.50 63.75 65.25 3,679,029 237,633,043 64.591 16.49 16.49 16.56 16.36 16.75 14,332,074 16.581 -1.15%
1997-05-23 0 65.00 65.00 65.25 64.00 65.50 3,795,730 246,617,571 64.972 16.69 16.69 16.75 16.43 16.81 14,786,696 16.678 1.56%
1997-05-22 0 64.00 64.25 64.50 63.50 65.75 6,287,753 408,070,580 64.899 16.43 16.49 16.56 16.30 16.88 24,494,654 16.660 0.00%
1997-05-21 0 64.00 64.00 64.25 63.75 64.75 3,745,320 240,932,731 64.329 16.43 16.43 16.49 16.36 16.62 14,590,318 16.513 0.79%
1997-05-20 0 63.50 63.25 63.50 62.75 63.50 4,125,326 260,489,723 63.144 16.30 16.24 16.30 16.11 16.30 16,070,675 16.209 0.79%
1997-05-19 0 63.00 62.75 63.00 62.00 63.25 2,877,445 180,895,331 62.867 16.17 16.11 16.17 15.92 16.24 11,209,413 16.138 0.80%
1997-05-16 0 62.50 62.25 62.50 61.25 62.75 2,871,779 178,464,147 62.144 16.04 15.98 16.04 15.72 16.11 11,187,341 15.952 1.63%
1997-05-15 0 61.50 61.00 61.25 60.75 62.00 2,772,098 170,166,309 61.385 15.79 15.66 15.72 15.59 15.92 10,799,022 15.758 0.41%
1997-05-14 0 61.25 61.00 61.25 60.50 61.50 2,630,850 161,047,510 61.215 15.72 15.66 15.72 15.53 15.79 10,248,774 15.714 0.82%
1997-05-13 0 60.75 60.75 61.00 60.50 63.00 2,813,500 172,489,258 61.308 15.59 15.59 15.66 15.53 16.17 10,960,308 15.738 -2.02%
1997-05-12 0 62.00 61.75 62.00 61.75 63.25 2,934,660 183,382,919 62.489 15.92 15.85 15.92 15.85 16.24 11,432,301 16.041 -1.20%
1997-05-09 0 62.75 62.75 63.00 62.50 63.25 3,925,000 246,837,982 62.889 16.11 16.11 16.17 16.04 16.24 15,290,282 16.143 0.40%
1997-05-08 0 62.50 62.25 62.50 61.00 62.50 1,642,500 101,804,615 61.982 16.04 15.98 16.04 15.66 16.04 6,398,545 15.911 0.40%
1997-05-07 0 62.25 62.00 62.25 61.75 62.75 2,146,533 133,436,606 62.164 15.98 15.92 15.98 15.85 16.11 8,362,063 15.957 0.00%
1997-05-06 0 62.25 62.00 62.25 62.00 63.00 4,307,820 268,506,066 62.330 15.98 15.92 15.98 15.92 16.17 16,781,601 16.000 1.22%
1997-05-05 0 61.50 61.50 61.75 60.75 63.50 4,819,500 295,469,035 61.307 15.79 15.79 15.85 15.59 16.30 18,774,908 15.737 2.93%
1997-05-02 0 59.75 59.50 59.75 59.50 60.25 2,200,732 131,488,661 59.748 15.34 15.27 15.34 15.27 15.47 8,573,201 15.337 0.42%
1997-05-01 0 59.50 59.50 59.75 58.50 59.75 3,164,654 187,632,571 59.290 15.27 15.27 15.34 15.02 15.34 12,328,268 15.220 1.87%
1997-04-30 0 59.75 59.50 59.75 59.50 60.75 4,185,668 250,490,497 59.845 14.99 14.93 14.99 14.93 15.24 16,679,819 15.018 1.27%
1997-04-29 0 59.00 58.75 59.00 58.50 59.25 1,901,052 111,763,085 58.790 14.81 14.74 14.81 14.68 14.87 7,575,661 14.753 0.43%
1997-04-28 0 58.75 58.75 59.00 58.75 59.50 2,673,550 157,946,575 59.077 14.74 14.74 14.81 14.74 14.93 10,654,053 14.825 -0.42%
1997-04-25 0 59.00 58.75 59.00 58.00 59.50 4,108,775 241,703,598 58.826 14.81 14.74 14.81 14.55 14.93 16,373,401 14.762 1.72%
1997-04-24 0 58.00 57.75 58.00 57.50 58.50 4,513,079 261,398,469 57.920 14.55 14.49 14.55 14.43 14.68 17,984,546 14.535 2.20%
1997-04-23 0 56.75 56.75 57.00 56.50 58.25 4,357,060 250,304,780 57.448 14.24 14.24 14.30 14.18 14.62 17,362,813 14.416 -0.44%
1997-04-22 0 57.00 57.00 57.25 56.00 58.00 7,057,000 401,670,704 56.918 14.30 14.30 14.37 14.05 14.55 28,122,030 14.283 -2.15%
1997-04-21 0 58.25 58.00 58.25 57.50 59.25 4,898,533 286,432,236 58.473 14.62 14.55 14.62 14.43 14.87 19,520,574 14.673 -0.85%
1997-04-18 0 58.75 58.75 59.00 58.50 59.25 2,859,350 168,826,883 59.044 14.74 14.74 14.81 14.68 14.87 11,394,463 14.817 -0.84%
1997-04-17 0 59.25 59.00 59.25 58.75 60.00 6,696,911 396,460,685 59.201 14.87 14.81 14.87 14.74 15.06 26,687,081 14.856 -0.84%
1997-04-16 0 59.75 59.75 60.00 59.50 60.75 4,790,887 287,445,274 59.998 14.99 14.99 15.06 14.93 15.24 19,091,606 15.056 0.00%
1997-04-15 0 59.75 59.50 59.75 59.50 60.50 1,069,400 64,037,970 59.882 14.99 14.93 14.99 14.93 15.18 4,261,542 15.027 0.00%
1997-04-14 0 59.75 59.75 60.00 59.25 60.00 3,687,122 220,368,777 59.767 14.99 14.99 15.06 14.87 15.06 14,693,121 14.998 -0.83%
1997-04-11 0 60.25 60.00 60.50 59.75 60.50 3,155,280 189,650,013 60.106 15.12 15.06 15.18 14.99 15.18 12,573,739 15.083 0.42%
1997-04-10 0 60.00 60.00 60.25 59.50 60.25 1,286,135 77,218,292 60.039 15.06 15.06 15.12 14.93 15.12 5,125,227 15.066 -0.41%
1997-04-09 0 60.25 60.25 60.50 60.00 61.00 2,133,419 128,570,005 60.265 15.12 15.12 15.18 15.06 15.31 8,501,640 15.123 -0.41%
1997-04-08 0 60.50 60.50 60.75 60.25 61.25 2,332,100 141,197,584 60.545 15.18 15.18 15.24 15.12 15.37 9,293,380 15.193 -0.41%
1997-04-07 0 60.75 60.50 60.75 60.25 61.50 1,675,000 101,581,496 60.646 15.24 15.18 15.24 15.12 15.43 6,674,848 15.219 0.00%
1997-04-04 0 60.75 60.75 61.00 60.25 61.00 1,708,340 103,341,254 60.492 15.24 15.24 15.31 15.12 15.31 6,807,707 15.180 1.25%
1997-04-03 0 60.00 60.00 60.25 59.75 61.00 2,503,690 151,136,490 60.365 15.06 15.06 15.12 14.99 15.31 9,977,164 15.148 -1.23%
1997-04-02 0 60.75 60.50 61.00 59.75 61.00 2,956,300 178,231,715 60.289 15.24 15.18 15.31 14.99 15.31 11,780,807 15.129 0.83%
1997-04-01 0 60.25 60.50 60.75 58.00 61.00 2,838,750 169,827,750 59.825 15.12 15.18 15.24 14.55 15.31 11,312,372 15.013 -1.23%
1997-03-27 0 61.00 60.75 61.00 60.50 61.25 3,201,700 195,008,447 60.908 15.31 15.24 15.31 15.18 15.37 12,758,722 15.284 -0.41%
1997-03-26 0 61.25 61.25 61.50 61.00 61.50 2,304,250 141,469,658 61.395 15.37 15.37 15.43 15.31 15.43 9,182,399 15.407 0.00%
1997-03-25 0 61.25 61.25 61.50 61.00 62.00 3,116,000 191,404,259 61.426 15.37 15.37 15.43 15.31 15.56 12,417,209 15.414 0.41%
1997-03-24 0 61.00 61.00 61.25 58.75 61.50 3,881,000 233,541,439 60.176 15.31 15.31 15.37 14.74 15.43 15,465,722 15.101 4.27%
1997-03-21 0 58.50 58.25 58.50 56.00 59.00 6,036,300 349,277,250 57.863 14.68 14.62 14.68 14.05 14.81 24,054,557 14.520 3.08%
1997-03-20 0 56.75 56.50 56.75 56.25 60.25 5,501,119 319,876,216 58.147 14.24 14.18 14.24 14.12 15.12 21,921,869 14.592 -5.81%
1997-03-19 0 60.25 60.00 60.25 59.50 60.75 2,076,500 124,639,741 60.024 15.12 15.06 15.12 14.93 15.24 8,274,819 15.063 0.42%
1997-03-18 0 60.00 59.75 60.00 59.75 61.00 4,256,500 255,865,625 60.112 15.06 14.99 15.06 14.99 15.31 16,962,083 15.085 -1.23%
1997-03-17 0 60.75 60.50 60.75 60.50 62.25 4,102,000 250,419,799 61.048 15.24 15.18 15.24 15.18 15.62 16,346,403 15.320 -1.22%
1997-03-14 0 61.50 61.25 61.50 60.50 62.25 6,155,486 378,051,133 61.417 15.43 15.37 15.43 15.18 15.62 24,529,511 15.412 -1.99%
1997-03-13 0 62.75 62.50 62.75 62.25 63.75 5,306,283 333,106,739 62.776 15.75 15.68 15.75 15.62 16.00 21,145,451 15.753 -0.79%
1997-03-12 0 63.25 63.25 63.50 63.25 64.50 3,257,347 207,355,446 63.658 15.87 15.87 15.93 15.87 16.19 12,980,475 15.974 -1.56%
1997-03-11 0 64.25 64.00 64.25 64.00 65.75 2,905,623 188,154,175 64.755 16.12 16.06 16.12 16.06 16.50 11,578,860 16.250 -1.91%
1997-03-10 0 65.50 65.50 65.75 65.25 66.75 1,528,556 100,453,454 65.718 16.44 16.44 16.50 16.37 16.75 6,091,271 16.491 -1.13%
1997-03-07 0 66.25 66.25 66.50 65.75 66.75 1,799,400 119,215,223 66.253 16.62 16.62 16.69 16.50 16.75 7,170,580 16.626 -0.75%
1997-03-06 0 66.75 66.75 67.00 66.00 68.25 2,087,833 139,618,642 66.873 16.75 16.75 16.81 16.56 17.13 8,319,980 16.781 -1.11%
1997-03-05 0 67.50 67.50 67.75 66.25 67.75 995,348 66,665,992 66.978 16.94 16.94 17.00 16.62 17.00 3,966,446 16.807 1.50%
1997-03-04 0 66.50 66.50 66.75 66.25 67.00 1,733,250 115,516,260 66.647 16.69 16.69 16.75 16.62 16.81 6,906,973 16.725 0.00%
1997-03-03 0 66.50 66.25 66.50 65.75 67.00 2,759,127 183,282,649 66.428 16.69 16.62 16.69 16.50 16.81 10,995,076 16.670 0.00%
1997-02-28 0 66.50 66.25 66.50 66.50 67.75 1,774,500 118,563,275 66.815 16.69 16.62 16.69 16.69 17.00 7,071,354 16.767 -2.21%
1997-02-27 0 68.00 67.75 68.00 66.75 68.50 2,416,000 163,821,447 67.807 17.06 17.00 17.06 16.75 17.19 9,627,721 17.016 0.74%
1997-02-26 0 67.50 67.50 67.75 67.00 68.00 1,955,285 132,222,287 67.623 16.94 16.94 17.00 16.81 17.06 7,791,779 16.969 0.37%
1997-02-25 0 67.25 67.25 67.75 66.25 68.00 3,163,815 211,954,804 66.993 16.88 16.88 17.00 16.62 17.06 12,607,751 16.811 0.75%
1997-02-24 0 66.75 66.75 67.00 66.75 67.50 3,081,817 206,776,537 67.096 16.75 16.75 16.81 16.75 16.94 12,280,990 16.837 -0.74%
1997-02-21 0 67.25 67.00 67.25 66.75 67.50 3,541,725 236,993,727 66.915 16.88 16.81 16.88 16.75 16.94 14,113,716 16.792 0.00%
1997-02-20 0 67.25 67.00 67.25 64.00 67.50 4,535,500 300,476,883 66.250 16.88 16.81 16.88 16.06 16.94 18,073,893 16.625 3.86%
1997-02-19 0 64.75 64.75 65.00 63.25 65.00 3,002,900 192,824,092 64.213 16.25 16.25 16.31 15.87 16.31 11,966,507 16.114 1.17%
1997-02-18 0 64.00 63.75 64.00 62.75 64.25 5,851,709 373,465,620 63.822 16.06 16.00 16.06 15.75 16.12 23,318,965 16.016 -0.78%
1997-02-17 0 64.50 64.50 64.75 64.25 65.75 6,819,809 444,327,233 65.152 16.19 16.19 16.25 16.12 16.50 27,176,827 16.349 -1.15%
1997-02-14 0 65.25 65.00 65.25 63.75 67.50 6,535,328 427,983,335 65.488 16.37 16.31 16.37 16.00 16.94 26,043,175 16.434 -3.33%
1997-02-13 0 67.50 67.25 67.50 67.25 69.00 3,995,500 272,766,005 68.268 16.94 16.88 16.94 16.88 17.32 15,922,002 17.131 -1.10%
1997-02-12 0 68.25 68.25 68.50 67.75 69.25 3,229,300 221,466,073 68.580 17.13 17.13 17.19 17.00 17.38 12,868,708 17.210 -0.73%
1997-02-11 0 68.75 68.50 68.75 68.25 69.75 3,007,096 208,487,708 69.332 17.25 17.19 17.25 17.13 17.50 11,983,228 17.398 -1.79%
1997-02-10 0 70.00 69.75 70.00 69.75 72.00 3,264,859 230,445,380 70.584 17.57 17.50 17.57 17.50 18.07 13,010,410 17.712 -2.10%
1997-02-05 0 71.50 71.50 72.00 71.00 72.25 2,150,900 153,601,204 71.413 17.94 17.94 18.07 17.82 18.13 8,571,301 17.920 0.35%
1997-02-04 0 71.25 71.25 71.50 70.50 71.25 2,821,500 200,208,645 70.958 17.88 17.88 17.94 17.69 17.88 11,243,631 17.806 0.35%
1997-02-03 0 71.00 70.75 71.00 70.75 72.00 2,200,050 156,987,775 71.356 17.82 17.75 17.82 17.75 18.07 8,767,163 17.906 -0.35%
1997-01-31 0 71.25 71.25 72.00 71.25 72.75 1,839,310 132,334,258 71.948 17.88 17.88 18.07 17.88 18.26 7,329,620 18.055 -0.70%
1997-01-30 0 71.75 72.00 72.25 71.50 73.00 1,792,162 129,693,732 72.367 18.01 18.07 18.13 17.94 18.32 7,141,736 18.160 -1.37%
1997-01-29 0 72.75 72.50 73.00 71.50 73.00 1,379,500 99,465,772 72.103 18.26 18.19 18.32 17.94 18.32 5,497,285 18.094 -0.34%
1997-01-28 0 73.00 72.50 72.75 72.00 73.00 1,551,100 112,587,629 72.586 18.32 18.19 18.26 18.07 18.32 6,181,108 18.215 1.39%
1997-01-27 0 72.00 71.75 72.00 71.75 74.00 1,865,076 135,597,866 72.704 18.07 18.01 18.07 18.01 18.57 7,432,297 18.244 -2.37%
1997-01-24 0 73.75 73.75 74.00 73.50 75.25 3,642,958 272,620,680 74.835 18.51 18.51 18.57 18.44 18.88 14,517,128 18.779 -2.64%
1997-01-23 0 75.75 75.50 75.75 74.25 76.00 3,593,051 270,234,535 75.210 19.01 18.95 19.01 18.63 19.07 14,318,250 18.873 1.34%
1997-01-22 0 74.75 74.50 74.75 74.00 75.50 4,120,935 308,364,284 74.829 18.76 18.70 18.76 18.57 18.95 16,421,859 18.778 1.36%
1997-01-21 0 73.75 73.75 74.00 73.50 74.00 1,992,000 147,089,417 73.840 18.51 18.51 18.57 18.44 18.57 7,938,087 18.530 -0.67%
1997-01-20 0 74.25 74.00 74.25 73.00 75.00 4,910,466 362,889,931 73.901 18.63 18.57 18.63 18.32 18.82 19,568,127 18.545 3.48%
1997-01-17 0 71.75 71.50 71.75 71.75 73.00 3,602,096 261,279,144 72.535 18.01 17.94 18.01 18.01 18.32 14,354,294 18.202 -0.35%
1997-01-16 0 72.00 72.00 72.25 71.75 74.25 2,945,731 214,298,133 72.749 18.07 18.07 18.13 18.01 18.63 11,738,690 18.256 -0.69%
1997-01-15 0 72.50 72.25 72.50 70.50 72.75 4,023,007 286,979,364 71.335 18.19 18.13 18.19 17.69 18.26 16,031,617 17.901 3.57%
1997-01-14 0 70.00 69.75 70.00 69.75 71.75 2,472,660 173,410,605 70.131 17.57 17.50 17.57 17.50 18.01 9,853,510 17.599 -0.71%
1997-01-13 0 70.50 70.50 70.75 70.00 71.75 4,306,500 305,013,260 70.826 17.69 17.69 17.75 17.57 18.01 17,161,332 17.773 -0.35%
1997-01-10 0 70.75 70.50 70.75 70.00 73.00 2,178,018 155,155,953 71.237 17.75 17.69 17.75 17.57 18.32 8,679,366 17.876 -1.74%
1997-01-09 0 72.00 71.75 72.00 71.50 73.25 2,768,009 200,536,634 72.448 18.07 18.01 18.07 17.94 18.38 11,030,471 18.180 -2.04%
1997-01-08 0 73.50 73.00 73.50 73.25 73.75 1,450,500 106,576,140 73.475 18.44 18.32 18.44 18.38 18.51 5,780,219 18.438 0.00%
1997-01-07 0 73.50 73.50 73.75 73.25 74.50 2,108,500 155,542,870 73.769 18.44 18.44 18.51 18.38 18.70 8,402,338 18.512 -1.01%
1997-01-06 0 74.25 73.75 74.00 73.25 74.25 2,411,551 178,068,924 73.840 18.63 18.51 18.57 18.38 18.63 9,609,991 18.530 1.71%
1997-01-03 0 73.00 72.75 73.50 72.25 73.00 3,062,236 222,425,150 72.635 18.32 18.26 18.44 18.13 18.32 12,202,960 18.227 0.34%
1997-01-02 0 72.75 72.75 73.00 72.50 74.25 1,369,000 100,338,275 73.293 18.26 18.26 18.32 18.19 18.63 5,455,443 18.392 -1.36%
1996-12-31 0 73.75 73.75 74.00 73.50 74.75 1,107,024 82,095,666 74.159 18.51 18.51 18.57 18.44 18.76 4,411,473 18.610 -1.34%
1996-12-30 0 74.75 74.50 74.75 73.25 75.00 2,660,000 197,735,125 74.337 18.76 18.70 18.76 18.38 18.82 10,600,057 18.654 1.36%
1996-12-27 0 73.75 73.75 74.00 73.75 74.25 899,800 66,643,650 74.065 18.51 18.51 18.57 18.51 18.63 3,585,688 18.586 -0.67%
1996-12-24 0 74.25 74.00 74.25 73.75 74.75 1,152,000 85,417,125 74.147 18.63 18.57 18.63 18.51 18.76 4,590,701 18.607 -0.34%
1996-12-23 0 74.50 74.25 74.50 72.75 74.50 1,383,170 101,984,944 73.733 18.70 18.63 18.70 18.26 18.70 5,511,910 18.503 1.71%
1996-12-20 0 73.25 73.25 73.75 72.75 73.75 2,361,391 172,795,613 73.175 18.38 18.38 18.51 18.26 18.51 9,410,105 18.363 2.09%
1996-12-19 0 71.75 71.75 72.00 71.75 72.50 1,903,742 137,129,675 72.032 18.01 18.01 18.07 18.01 18.19 7,586,381 18.076 0.00%
1996-12-18 0 71.75 71.50 71.75 71.50 72.50 1,483,388 106,779,518 71.984 18.01 17.94 18.01 17.94 18.19 5,911,277 18.064 -0.35%
1996-12-17 0 72.00 71.75 72.25 71.00 72.25 2,182,075 156,223,510 71.594 18.07 18.01 18.13 17.82 18.13 8,695,533 17.966 0.00%
1996-12-16 0 72.00 71.75 72.00 71.00 72.00 1,999,289 142,603,744 71.327 18.07 18.01 18.07 17.82 18.07 7,967,134 17.899 1.77%
1996-12-13 0 70.75 70.25 70.50 70.50 72.00 5,655,969 403,174,311 71.283 17.75 17.63 17.69 17.69 18.07 22,538,944 17.888 -2.08%
1996-12-12 0 72.25 72.25 72.50 71.50 72.50 2,176,900 157,130,550 72.181 18.13 18.13 18.19 17.94 18.19 8,674,911 18.113 -1.03%
1996-12-11 0 73.00 72.75 73.00 72.00 73.75 2,707,860 198,060,375 73.143 18.32 18.26 18.32 18.07 18.51 10,790,778 18.355 -0.34%
1996-12-10 0 73.25 73.25 73.50 73.00 74.25 3,025,905 222,685,602 73.593 18.38 18.38 18.44 18.32 18.63 12,058,182 18.468 -0.34%
1996-12-09 0 73.50 73.25 73.50 71.00 73.50 4,365,213 314,716,369 72.096 18.44 18.38 18.44 17.82 18.44 17,395,302 18.092 3.16%
1996-12-06 0 71.25 71.00 71.25 70.00 74.00 5,032,400 360,714,091 71.678 17.88 17.82 17.88 17.57 18.57 20,054,032 17.987 -3.72%
1996-12-05 0 74.00 73.75 74.00 73.50 74.25 1,385,153 101,775,756 73.476 18.57 18.51 18.57 18.44 18.63 5,519,812 18.438 1.02%
1996-12-04 0 73.25 73.00 73.50 72.75 73.75 1,563,907 114,463,330 73.191 18.38 18.32 18.44 18.26 18.51 6,232,144 18.367 -1.01%
1996-12-03 0 74.00 73.75 74.00 72.50 74.00 2,678,224 196,746,249 73.461 18.57 18.51 18.57 18.19 18.57 10,672,679 18.435 1.37%
1996-12-02 0 73.00 72.50 73.00 72.50 73.75 1,211,433 88,512,198 73.064 18.32 18.19 18.32 18.19 18.51 4,827,541 18.335 -0.34%
1996-11-29 0 73.25 73.00 73.25 72.25 73.75 1,836,650 133,609,141 72.746 18.38 18.32 18.38 18.13 18.51 7,319,020 18.255 1.03%
1996-11-28 0 72.50 72.25 73.00 72.00 77.00 10,662,500 779,303,370 73.088 18.19 18.13 18.32 18.07 19.32 42,489,888 18.341 -3.01%
1996-11-27 0 74.75 75.00 75.25 73.75 75.25 3,769,628 281,291,364 74.620 18.76 18.82 18.88 18.51 18.88 15,021,906 18.725 -0.33%
1996-11-26 0 75.00 75.00 75.25 74.75 76.00 4,101,019 308,471,074 75.218 18.82 18.82 18.88 18.76 19.07 16,342,494 18.875 0.67%
1996-11-25 0 74.50 74.25 74.50 74.25 76.25 3,996,984 301,777,257 75.501 18.70 18.63 18.70 18.63 19.13 15,927,916 18.946 -1.00%
1996-11-22 0 75.25 75.25 75.50 73.25 75.50 12,077,783 899,291,684 74.458 18.88 18.88 18.95 18.38 18.95 48,129,768 18.685 4.15%
1996-11-21 0 72.25 72.25 72.50 71.25 72.75 4,811,479 346,654,940 72.047 18.13 18.13 18.19 17.88 18.26 19,173,665 18.080 1.76%
1996-11-20 0 71.00 70.75 71.00 70.50 72.00 4,662,495 332,685,561 71.354 17.82 17.75 17.82 17.69 18.07 18,579,966 17.906 1.43%
1996-11-19 0 70.00 70.25 70.50 69.75 71.25 3,093,344 218,629,305 70.677 17.57 17.63 17.69 17.50 17.88 12,326,925 17.736 -0.71%
1996-11-18 0 70.50 70.25 70.50 68.75 70.75 2,308,238 161,848,776 70.118 17.69 17.63 17.69 17.25 17.75 9,198,291 17.596 2.55%
1996-11-15 0 68.75 68.25 69.00 68.25 69.50 1,816,367 125,257,530 68.960 17.25 17.13 17.32 17.13 17.44 7,238,193 17.305 -0.72%
1996-11-14 0 69.25 69.00 69.50 67.75 69.50 3,614,991 247,884,268 68.571 17.38 17.32 17.44 17.00 17.44 14,405,680 17.207 1.47%
1996-11-13 0 68.25 68.00 68.25 68.00 69.00 1,782,600 122,145,038 68.521 17.13 17.06 17.13 17.06 17.32 7,103,632 17.195 0.00%
1996-11-12 0 68.25 68.00 68.25 67.50 68.50 1,498,700 101,803,025 67.928 17.13 17.06 17.13 16.94 17.19 5,972,295 17.046 1.11%
1996-11-11 0 67.50 67.25 67.50 67.00 68.00 1,201,898 81,403,377 67.729 16.94 16.88 16.94 16.81 17.06 4,789,544 16.996 -0.74%
1996-11-08 0 68.00 67.75 68.25 67.25 68.25 2,321,003 157,786,743 67.982 17.06 17.00 17.13 16.88 17.13 9,249,159 17.060 0.74%
1996-11-07 0 67.50 67.50 67.75 67.00 69.25 2,461,583 168,597,298 68.491 16.94 16.94 17.00 16.81 17.38 9,809,368 17.187 -1.82%
1996-11-06 0 68.75 68.50 68.75 67.00 70.00 3,577,251 243,393,061 68.039 17.25 17.19 17.25 16.81 17.57 14,255,287 17.074 3.00%
1996-11-05 0 66.75 66.75 67.00 66.75 67.75 2,246,837 150,906,960 67.164 16.75 16.75 16.81 16.75 17.00 8,953,609 16.854 -0.74%
1996-11-04 0 67.25 67.00 67.25 67.00 67.75 2,962,157 199,703,700 67.418 16.88 16.81 16.88 16.81 17.00 11,804,147 16.918 -0.74%
1996-11-01 0 67.75 67.50 67.75 67.25 68.25 4,957,500 335,364,215 67.648 17.00 16.94 17.00 16.88 17.13 19,755,556 16.976 -0.73%
1996-10-31 0 68.25 68.25 68.50 68.25 69.25 1,073,846 73,807,562 68.732 17.13 17.13 17.19 17.13 17.38 4,279,259 17.248 -0.73%
1996-10-30 0 68.75 68.75 69.25 68.00 69.00 2,107,026 144,755,262 68.701 17.25 17.25 17.38 17.06 17.32 8,396,464 17.240 1.10%
1996-10-29 0 68.00 67.75 68.00 67.75 68.50 1,956,700 133,446,515 68.200 17.06 17.00 17.06 17.00 17.19 7,797,418 17.114 -0.73%
1996-10-28 0 68.50 68.25 69.00 68.25 69.75 2,764,500 190,974,275 69.081 17.19 17.13 17.32 17.13 17.50 11,016,487 17.335 -1.79%
1996-10-25 0 69.75 69.75 70.00 69.25 70.50 2,435,850 170,061,100 69.816 17.50 17.50 17.57 17.38 17.69 9,706,822 17.520 -1.76%
1996-10-24 0 71.00 70.75 71.00 70.50 71.50 2,169,239 154,164,902 71.069 17.82 17.75 17.82 17.69 17.94 8,644,382 17.834 -0.35%
1996-10-23 0 71.25 71.00 71.25 69.75 71.50 1,790,053 126,323,576 70.570 17.88 17.82 17.88 17.50 17.94 7,133,332 17.709 1.42%
1996-10-22 0 70.25 70.00 70.25 70.00 71.50 2,901,787 206,098,682 71.025 17.63 17.57 17.63 17.57 17.94 11,563,574 17.823 -2.09%
1996-10-18 0 71.75 71.50 71.75 71.00 71.75 2,702,322 192,876,764 71.374 18.01 17.94 18.01 17.82 18.01 10,768,709 17.911 1.41%
1996-10-17 0 70.75 70.75 71.00 69.75 71.00 1,561,747 110,038,711 70.459 17.75 17.75 17.82 17.50 17.82 6,223,536 17.681 1.07%
1996-10-16 0 70.00 70.00 70.25 70.00 71.75 2,328,131 164,954,272 70.853 17.57 17.57 17.63 17.57 18.01 9,277,564 17.780 -2.44%
1996-10-15 0 71.75 71.50 71.75 70.75 71.75 3,946,124 280,121,878 70.987 18.01 17.94 18.01 17.75 18.01 15,725,240 17.814 1.41%
1996-10-14 0 70.75 70.50 70.75 69.75 71.00 3,004,727 211,790,974 70.486 17.75 17.69 17.75 17.50 17.82 11,973,788 17.688 0.71%
1996-10-11 0 70.25 70.25 70.50 70.00 71.00 1,948,115 137,205,735 70.430 17.63 17.63 17.69 17.57 17.82 7,763,206 17.674 -0.35%
1996-10-10 0 70.50 70.25 70.50 69.25 70.75 3,744,375 262,986,520 70.235 17.69 17.63 17.69 17.38 17.75 14,921,273 17.625 1.44%
1996-10-09 0 69.50 69.50 69.75 68.00 69.50 1,914,000 131,489,625 68.699 17.44 17.44 17.50 17.06 17.44 7,627,259 17.239 0.72%
1996-10-08 0 69.00 69.00 69.25 68.25 69.50 1,459,400 100,875,905 69.121 17.32 17.32 17.38 17.13 17.44 5,815,685 17.345 0.00%
1996-10-07 0 69.00 69.00 69.25 68.50 69.50 1,844,134 127,200,387 68.976 17.32 17.32 17.38 17.19 17.44 7,348,844 17.309 1.47%
1996-10-04 0 68.00 67.75 68.25 68.00 69.00 1,387,904 94,894,832 68.373 17.06 17.00 17.13 17.06 17.32 5,530,775 17.158 -1.09%
1996-10-03 0 68.75 68.75 69.00 68.00 69.50 1,506,756 103,385,971 68.615 17.25 17.25 17.32 17.06 17.44 6,004,398 17.218 1.10%
1996-10-02 0 68.00 68.00 68.25 67.50 68.50 2,645,720 179,590,273 67.880 17.06 17.06 17.13 16.94 17.19 10,543,151 17.034 0.00%
1996-10-01 0 68.00 68.00 68.25 68.00 69.50 2,413,816 165,381,237 68.514 17.06 17.06 17.13 17.06 17.44 9,619,017 17.193 -1.81%
1996-09-30 0 69.25 69.00 69.25 68.50 69.25 1,348,582 92,908,552 68.894 17.38 17.32 17.38 17.19 17.38 5,374,077 17.288 1.09%
1996-09-27 0 68.50 68.25 68.75 67.75 69.00 1,790,981 122,518,301 68.408 17.19 17.13 17.25 17.00 17.32 7,137,030 17.167 0.74%
1996-09-26 0 68.00 68.00 68.50 68.00 68.50 843,400 57,502,715 68.180 17.06 17.06 17.19 17.06 17.19 3,360,935 17.109 0.37%
1996-09-25 0 67.75 67.75 68.00 67.75 68.75 1,549,071 105,499,296 68.105 17.00 17.00 17.06 17.00 17.25 6,173,023 17.090 -0.37%
1996-09-24 0 68.00 68.00 68.25 68.00 68.25 1,363,045 92,946,518 68.190 17.06 17.06 17.13 17.06 17.13 5,431,712 17.112 -0.37%
1996-09-23 0 68.25 68.25 68.50 68.00 69.00 1,009,798 69,237,626 68.566 17.13 17.13 17.19 17.06 17.32 4,024,029 17.206 0.37%
1996-09-20 0 68.00 68.00 68.25 68.00 68.75 1,091,827 74,615,472 68.340 17.06 17.06 17.13 17.06 17.25 4,350,913 17.149 -0.73%
1996-09-19 0 68.50 68.50 68.75 68.50 69.00 1,328,100 91,147,465 68.630 17.19 17.19 17.25 17.19 17.32 5,292,457 17.222 -0.36%
1996-09-18 0 68.75 68.75 69.00 68.25 69.25 3,013,773 207,653,150 68.901 17.25 17.25 17.32 17.13 17.38 12,009,836 17.290 -1.08%
1996-09-17 0 69.50 69.25 69.50 69.00 70.00 4,143,710 288,364,205 69.591 17.44 17.38 17.44 17.32 17.57 16,512,617 17.463 1.46%
1996-09-16 0 68.50 68.50 68.75 68.50 69.50 3,397,724 233,649,076 68.766 17.19 17.19 17.25 17.19 17.44 13,539,875 17.256 0.37%
1996-09-13 0 68.25 68.25 68.50 67.50 69.00 1,638,742 111,864,414 68.262 17.13 17.13 17.19 16.94 17.32 6,530,360 17.130 -0.73%
1996-09-12 0 68.75 68.75 69.00 67.50 69.00 1,920,902 131,139,386 68.270 17.25 17.25 17.32 16.94 17.32 7,654,763 17.132 1.37%
1996-09-11 0 68.25 68.00 68.25 67.00 68.75 1,471,465 100,273,378 68.145 17.02 16.96 17.02 16.71 17.14 5,900,942 16.993 1.11%
1996-09-10 0 67.50 67.50 68.00 67.50 68.25 1,611,569 109,276,714 67.808 16.83 16.83 16.96 16.83 17.02 6,462,794 16.909 0.00%
1996-09-09 0 67.50 67.50 67.75 67.25 67.75 1,617,000 108,891,762 67.342 16.83 16.83 16.89 16.77 16.89 6,484,574 16.792 1.12%
1996-09-06 0 66.75 66.75 67.00 66.50 67.25 2,108,000 141,047,940 66.911 16.64 16.64 16.71 16.58 16.77 8,453,606 16.685 -1.48%
1996-09-05 0 67.75 67.50 68.00 67.50 68.25 1,077,500 73,228,876 67.962 16.89 16.83 16.96 16.83 17.02 4,321,044 16.947 -0.73%
1996-09-04 0 68.25 68.00 68.25 68.00 68.50 1,708,630 116,702,535 68.302 17.02 16.96 17.02 16.96 17.08 6,852,033 17.032 0.37%
1996-09-03 0 68.00 68.00 68.25 67.50 69.25 1,693,500 115,654,555 68.293 16.96 16.96 17.02 16.83 17.27 6,791,358 17.030 -1.09%
1996-09-02 0 68.75 68.50 68.75 68.25 68.75 813,152 55,752,874 68.564 17.14 17.08 17.14 17.02 17.14 3,260,943 17.097 0.00%
1996-08-30 0 68.75 68.50 68.75 68.25 69.50 2,001,405 137,818,819 68.861 17.14 17.08 17.14 17.02 17.33 8,026,134 17.171 -1.79%
1996-08-29 0 70.00 69.75 70.00 69.75 70.50 2,035,029 142,514,369 70.031 17.46 17.39 17.46 17.39 17.58 8,160,974 17.463 0.36%
1996-08-28 0 69.75 69.75 70.00 68.50 70.00 1,814,813 125,728,271 69.279 17.39 17.39 17.46 17.08 17.46 7,277,853 17.275 1.45%
1996-08-27 0 68.75 68.50 69.00 68.00 69.25 2,098,940 144,118,070 68.662 17.14 17.08 17.21 16.96 17.27 8,417,274 17.122 0.36%
1996-08-23 0 68.50 68.25 68.50 67.75 68.50 2,400,913 163,541,871 68.117 17.08 17.02 17.08 16.89 17.08 9,628,261 16.986 0.37%
1996-08-22 0 68.25 68.00 68.25 67.75 68.25 1,416,643 96,375,903 68.031 17.02 16.96 17.02 16.89 17.02 5,681,092 16.964 -0.36%
1996-08-21 0 68.50 68.00 68.25 67.75 68.50 2,749,754 187,197,740 68.078 17.08 16.96 17.02 16.89 17.08 11,027,200 16.976 1.11%
1996-08-20 0 67.75 67.75 68.00 67.50 68.00 1,582,949 107,280,939 67.773 16.89 16.89 16.96 16.83 16.96 6,348,021 16.900 0.37%
1996-08-19 0 67.50 67.50 67.75 67.50 67.75 983,453 66,421,104 67.539 16.83 16.83 16.89 16.83 16.89 3,943,892 16.842 0.75%
1996-08-16 0 67.00 66.75 67.00 66.75 67.25 763,073 51,249,032 67.161 16.71 16.64 16.71 16.64 16.77 3,060,113 16.747 -0.37%
1996-08-15 0 67.25 67.00 67.25 66.75 67.75 1,162,207 77,839,434 66.976 16.77 16.71 16.77 16.64 16.89 4,660,740 16.701 0.00%
1996-08-14 0 67.25 67.00 67.50 66.00 67.75 1,013,840 67,923,982 66.997 16.77 16.71 16.83 16.46 16.89 4,065,752 16.706 0.75%
1996-08-13 0 66.75 66.75 67.00 66.50 68.00 1,561,920 104,971,810 67.207 16.64 16.64 16.71 16.58 16.96 6,263,689 16.759 -0.37%
1996-08-12 0 67.00 67.00 67.75 67.00 68.00 1,123,500 75,860,975 67.522 16.71 16.71 16.89 16.71 16.96 4,505,516 16.837 0.00%
1996-08-09 0 67.00 66.75 67.00 66.50 67.00 1,070,200 71,639,345 66.940 16.71 16.64 16.71 16.58 16.71 4,291,769 16.692 0.00%
1996-08-08 0 67.00 67.00 67.25 66.75 67.75 1,019,675 68,527,338 67.205 16.71 16.71 16.77 16.64 16.89 4,089,151 16.758 -0.74%
1996-08-07 0 67.50 67.25 67.75 67.25 68.25 2,779,560 188,253,504 67.728 16.83 16.77 16.89 16.77 17.02 11,146,730 16.889 -0.37%
1996-08-06 0 67.75 67.75 68.00 67.75 68.75 2,242,566 152,547,277 68.024 16.89 16.89 16.96 16.89 17.14 8,993,250 16.962 -1.09%
1996-08-05 0 68.50 68.25 68.50 68.00 68.50 2,912,394 198,677,238 68.218 17.08 17.02 17.08 16.96 17.08 11,679,427 17.011 1.86%
1996-08-02 0 67.25 67.25 67.50 67.25 68.00 2,486,000 167,876,450 67.529 16.77 16.77 16.83 16.77 16.96 9,969,481 16.839 0.75%
1996-08-01 0 66.75 66.50 66.75 66.25 67.00 1,564,940 104,325,340 66.664 16.64 16.58 16.64 16.52 16.71 6,275,800 16.623 0.75%
1996-07-31 0 66.25 65.75 66.75 65.75 66.75 1,561,912 103,413,534 66.210 16.52 16.40 16.64 16.40 16.64 6,263,657 16.510 0.00%
1996-07-30 0 66.25 66.00 66.25 66.00 67.25 2,684,996 178,341,801 66.422 16.52 16.46 16.52 16.46 16.77 10,767,504 16.563 -1.12%
1996-07-29 0 67.00 66.75 67.00 66.50 67.00 1,721,323 114,812,168 66.700 16.71 16.64 16.71 16.58 16.71 6,902,935 16.632 1.13%
1996-07-26 0 66.25 66.25 66.50 66.00 67.25 1,839,960 122,787,970 66.734 16.52 16.52 16.58 16.46 16.77 7,378,699 16.641 0.00%
1996-07-25 0 66.25 65.75 66.25 66.00 67.00 2,113,000 140,324,125 66.410 16.52 16.40 16.52 16.46 16.71 8,473,658 16.560 -0.38%
1996-07-24 0 66.50 66.25 66.50 66.50 67.50 2,364,000 158,363,867 66.990 16.58 16.52 16.58 16.58 16.83 9,480,230 16.705 -1.48%
1996-07-23 0 67.50 67.50 67.75 67.00 68.00 1,388,656 93,642,920 67.434 16.83 16.83 16.89 16.71 16.96 5,568,857 16.815 0.00%
1996-07-22 0 67.50 67.25 67.50 67.50 67.75 1,508,000 101,811,687 67.514 16.83 16.77 16.83 16.83 16.89 6,047,457 16.835 0.00%
1996-07-19 0 67.50 67.25 67.50 66.00 68.00 3,433,304 229,294,166 66.785 16.83 16.77 16.83 16.46 16.96 13,768,406 16.654 2.66%
1996-07-18 0 65.75 65.75 66.00 65.50 66.00 1,378,942 90,800,513 65.848 16.40 16.40 16.46 16.33 16.46 5,529,902 16.420 0.77%
1996-07-17 0 65.25 65.25 65.50 65.25 66.50 2,196,974 144,904,842 65.957 16.27 16.27 16.33 16.27 16.58 8,810,414 16.447 0.00%
1996-07-16 0 65.25 65.25 65.50 64.25 65.50 2,403,660 155,732,785 64.790 16.27 16.27 16.33 16.02 16.33 9,639,277 16.156 -0.76%
1996-07-15 0 65.75 65.75 66.00 65.75 66.50 896,973 59,307,101 66.119 16.40 16.40 16.46 16.40 16.58 3,597,086 16.488 -1.13%
1996-07-12 0 66.50 66.00 66.50 65.50 66.75 1,407,370 92,922,175 66.025 16.58 16.46 16.58 16.33 16.64 5,643,905 16.464 -0.37%
1996-07-11 0 66.75 66.50 66.75 66.00 67.00 1,041,800 69,171,662 66.396 16.64 16.58 16.64 16.46 16.71 4,177,878 16.557 0.75%
1996-07-10 0 66.25 66.00 66.50 65.75 66.50 1,593,700 105,448,905 66.166 16.52 16.46 16.58 16.40 16.58 6,391,135 16.499 0.76%
1996-07-09 0 65.75 65.50 65.75 65.50 66.25 1,694,165 111,462,868 65.792 16.40 16.33 16.40 16.33 16.52 6,794,025 16.406 0.00%
1996-07-08 0 65.75 65.75 66.00 65.50 66.75 2,574,217 170,305,334 66.158 16.40 16.40 16.46 16.33 16.64 10,323,253 16.497 -2.95%
1996-07-05 0 67.75 67.50 67.75 67.50 68.00 1,018,920 69,051,354 67.769 16.89 16.83 16.89 16.83 16.96 4,086,124 16.899 -0.73%
1996-07-04 0 68.25 68.25 68.50 68.00 68.50 1,700,696 115,996,369 68.205 17.02 17.02 17.08 16.96 17.08 6,820,216 17.008 0.37%
1996-07-03 0 68.00 68.00 68.25 67.50 68.25 1,858,225 126,225,653 67.928 16.96 16.96 17.02 16.83 17.02 7,451,946 16.939 0.37%
1996-07-02 0 67.75 67.50 67.75 66.75 68.00 2,378,162 160,198,995 67.363 16.89 16.83 16.89 16.64 16.96 9,537,023 16.798 1.12%
1996-07-01 0 67.00 66.75 67.00 66.25 67.00 2,696,500 179,567,574 66.593 16.71 16.64 16.71 16.52 16.71 10,813,638 16.606 1.13%
1996-06-28 0 66.25 66.00 66.25 66.00 66.75 2,295,500 152,398,635 66.390 16.52 16.46 16.52 16.46 16.64 9,205,528 16.555 -0.38%
1996-06-27 0 66.50 66.25 66.50 65.75 66.50 2,181,700 144,189,575 66.090 16.58 16.52 16.58 16.40 16.58 8,749,162 16.480 0.38%
1996-06-26 0 66.25 66.00 66.25 65.50 66.50 2,536,447 167,831,913 66.168 16.52 16.46 16.52 16.33 16.58 10,171,786 16.500 0.00%
1996-06-25 0 66.25 66.25 66.50 65.00 66.50 3,643,324 240,153,571 65.916 16.52 16.52 16.58 16.21 16.58 14,610,639 16.437 2.71%
1996-06-24 0 64.50 64.25 64.50 63.50 64.50 1,605,556 102,903,185 64.092 16.08 16.02 16.08 15.83 16.08 6,438,680 15.982 0.39%
1996-06-21 0 64.25 64.00 64.25 63.75 64.75 2,182,000 140,025,520 64.173 16.02 15.96 16.02 15.90 16.15 8,750,365 16.002 0.00%
1996-06-19 0 64.25 64.25 64.50 64.25 64.75 2,776,686 179,071,733 64.491 16.02 16.02 16.08 16.02 16.15 11,135,204 16.082 -0.39%
1996-06-18 0 64.50 64.50 64.75 64.25 65.25 3,671,950 236,566,067 64.425 16.08 16.08 16.15 16.02 16.27 14,725,436 16.065 0.78%
1996-06-14 0 64.00 63.75 64.00 63.25 64.25 4,882,000 312,102,764 63.929 15.96 15.90 15.96 15.77 16.02 19,578,039 15.941 0.00%
1996-06-13 0 64.00 64.00 64.25 63.50 65.00 3,910,402 250,369,659 64.027 15.96 15.96 16.02 15.83 16.21 15,681,688 15.966 -1.92%
1996-06-12 0 65.25 65.25 65.50 64.75 66.25 1,664,300 109,100,258 65.553 16.27 16.27 16.33 16.15 16.52 6,674,259 16.346 -1.51%
1996-06-11 0 66.25 66.25 66.50 66.25 67.50 1,413,600 94,057,325 66.537 16.52 16.52 16.58 16.52 16.83 5,668,889 16.592 -1.12%
1996-06-10 0 67.00 66.75 67.00 67.00 67.50 644,000 43,272,300 67.193 16.71 16.64 16.71 16.71 16.83 2,582,601 16.755 -0.74%
1996-06-07 0 67.50 67.50 67.75 66.75 67.75 1,664,500 112,142,702 67.373 16.83 16.83 16.89 16.64 16.89 6,675,061 16.800 0.75%
1996-06-06 0 67.00 66.75 67.00 66.25 67.00 3,495,768 233,018,256 66.657 16.71 16.64 16.71 16.52 16.71 14,018,903 16.622 1.13%
1996-06-05 0 66.25 66.00 66.25 66.00 67.00 1,725,500 114,534,620 66.378 16.52 16.46 16.52 16.46 16.71 6,919,686 16.552 -0.75%
1996-06-04 0 66.75 66.50 66.75 66.50 67.50 1,303,500 87,093,760 66.815 16.64 16.58 16.64 16.58 16.83 5,227,360 16.661 0.00%
1996-06-03 0 66.75 66.75 67.00 66.75 68.50 1,198,797 80,953,033 67.529 16.64 16.64 16.71 16.64 17.08 4,807,475 16.839 -2.91%
1996-05-31 0 68.75 68.50 68.75 68.50 69.00 2,126,478 145,983,222 68.650 17.14 17.08 17.14 17.08 17.21 8,527,708 17.119 0.00%
1996-05-30 0 68.75 68.50 68.75 68.00 68.75 1,152,875 78,897,615 68.436 17.14 17.08 17.14 16.96 17.14 4,623,317 17.065 0.36%
1996-05-29 0 68.50 68.50 68.75 68.00 68.75 1,322,879 90,580,143 68.472 17.08 17.08 17.14 16.96 17.14 5,305,075 17.074 0.00%
1996-05-28 0 68.50 68.25 68.50 67.50 68.50 507,200 34,516,380 68.053 17.08 17.02 17.08 16.83 17.08 2,033,999 16.970 0.37%
1996-05-27 0 68.25 68.00 68.25 67.75 68.25 1,257,103 85,611,276 68.102 17.02 16.96 17.02 16.89 17.02 5,041,297 16.982 0.37%
1996-05-24 0 68.00 68.00 68.25 67.00 68.25 2,842,000 192,493,055 67.732 16.96 16.96 17.02 16.71 17.02 11,397,130 16.890 0.74%
1996-05-23 0 67.50 67.25 67.50 67.00 67.75 3,105,938 209,760,980 67.535 16.83 16.77 16.83 16.71 16.89 12,455,587 16.841 0.75%
1996-05-22 0 67.00 66.75 67.00 66.00 67.50 2,701,954 181,130,362 67.037 16.71 16.64 16.71 16.46 16.83 10,835,510 16.716 1.13%
1996-05-21 0 66.25 66.00 66.25 65.75 66.25 2,672,944 176,240,309 65.935 16.52 16.46 16.52 16.40 16.52 10,719,173 16.442 1.15%
1996-05-20 0 65.50 65.00 65.50 64.75 65.50 2,151,099 140,305,412 65.225 16.33 16.21 16.33 16.15 16.33 8,626,444 16.265 1.55%
1996-05-17 0 64.50 64.25 64.50 64.25 65.25 1,137,532 73,732,592 64.818 16.08 16.02 16.08 16.02 16.27 4,561,787 16.163 -0.77%
1996-05-16 0 65.00 65.00 65.25 64.50 65.25 2,102,478 136,357,575 64.856 16.21 16.21 16.27 16.08 16.27 8,431,462 16.172 -0.38%
1996-05-15 0 65.25 65.00 65.25 65.00 65.50 1,682,334 109,935,966 65.347 16.27 16.21 16.27 16.21 16.33 6,746,579 16.295 0.77%
1996-05-14 0 64.75 64.75 65.00 64.50 65.00 1,845,266 119,514,729 64.768 16.15 16.15 16.21 16.08 16.21 7,399,977 16.151 0.00%
1996-05-13 0 64.75 64.50 64.75 64.00 64.75 1,008,900 65,140,800 64.566 16.15 16.08 16.15 15.96 16.15 4,045,941 16.100 1.57%
1996-05-10 0 63.75 63.50 63.75 63.25 64.00 1,565,170 99,705,353 63.703 15.90 15.83 15.90 15.77 15.96 6,276,723 15.885 1.19%
1996-05-09 0 63.00 62.75 63.00 62.75 63.75 3,159,589 199,071,971 63.006 15.71 15.65 15.71 15.65 15.90 12,670,741 15.711 0.00%
1996-05-08 0 63.00 62.75 63.00 62.25 63.25 1,784,833 112,062,288 62.786 15.71 15.65 15.71 15.52 15.77 7,157,626 15.656 0.40%
1996-05-07 0 62.75 62.75 63.00 62.25 63.00 2,151,914 135,270,429 62.861 15.65 15.65 15.71 15.52 15.71 8,629,712 15.675 0.00%
1996-05-06 0 62.75 62.50 62.75 62.75 64.00 1,746,638 110,649,675 63.350 15.65 15.59 15.65 15.65 15.96 7,004,455 15.797 -1.57%
1996-05-03 0 63.75 63.75 64.00 63.00 64.00 1,995,500 127,139,189 63.713 15.90 15.90 15.96 15.71 15.96 8,002,453 15.888 -0.78%
1996-05-02 0 64.25 64.00 64.25 63.75 64.75 3,780,500 243,183,864 64.326 16.02 15.96 16.02 15.90 16.15 15,160,749 16.040 1.10%
1996-05-01 0 64.75 64.50 64.75 64.50 66.00 4,069,469 264,762,077 65.061 15.85 15.79 15.85 15.79 16.15 16,627,746 15.923 -1.89%
1996-04-30 0 66.00 65.75 66.00 63.00 66.00 8,035,879 518,493,148 64.522 16.15 16.09 16.15 15.42 16.15 32,834,395 15.791 5.60%
1996-04-29 1 62.50 - - - - 0 0 - 15.30 - - - - 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 15.30 15.24 15.30 15.17 15.36 13,465,328 15.251 0.00%
1996-04-25 0 62.50 62.50 62.75 62.00 63.00 2,385,500 149,281,118 62.579 15.30 15.30 15.36 15.17 15.42 9,747,092 15.315 -0.79%
1996-04-24 0 63.00 62.75 63.00 63.00 63.50 1,224,500 77,469,875 63.267 15.42 15.36 15.42 15.42 15.54 5,003,276 15.484 -0.40%
1996-04-23 0 63.25 63.00 63.25 63.00 63.75 1,636,500 103,585,660 63.297 15.48 15.42 15.48 15.42 15.60 6,686,697 15.491 0.40%
1996-04-22 0 63.00 63.00 63.25 62.50 64.25 2,253,810 142,724,923 63.326 15.42 15.42 15.48 15.30 15.72 9,209,010 15.498 0.00%
1996-04-19 0 63.00 62.75 63.00 62.25 63.00 1,783,650 111,756,902 62.656 15.42 15.36 15.42 15.24 15.42 7,287,948 15.334 0.00%
1996-04-18 0 63.00 62.75 63.00 63.00 63.50 2,397,000 151,637,350 63.261 15.42 15.36 15.42 15.42 15.54 9,794,080 15.483 -1.18%
1996-04-17 0 63.75 63.75 64.00 63.50 64.75 1,885,500 121,153,322 64.255 15.60 15.60 15.66 15.54 15.85 7,704,105 15.726 -1.54%
1996-04-16 0 64.75 64.75 65.00 64.75 65.50 2,166,033 140,669,165 64.943 15.85 15.85 15.91 15.85 16.03 8,850,355 15.894 1.17%
1996-04-15 0 64.00 63.75 64.00 63.25 64.75 2,296,500 146,711,915 63.885 15.66 15.60 15.66 15.48 15.85 9,383,440 15.635 1.19%
1996-04-12 0 63.25 63.00 63.25 63.00 65.25 4,151,500 264,241,589 63.650 15.48 15.42 15.48 15.42 15.97 16,962,922 15.578 -2.32%
1996-04-11 0 64.75 64.75 65.00 64.25 66.00 3,193,160 208,284,535 65.228 15.85 15.85 15.91 15.72 16.15 13,047,170 15.964 -3.00%
1996-04-10 0 66.75 66.50 66.75 66.25 67.25 2,981,813 199,197,339 66.804 16.34 16.28 16.34 16.21 16.46 12,183,611 16.350 -0.74%
1996-04-09 0 67.25 67.25 67.50 65.50 67.50 2,234,000 149,436,732 66.892 16.46 16.46 16.52 16.03 16.52 9,128,067 16.371 -0.74%
1996-04-03 0 67.75 67.75 68.00 67.50 69.25 2,570,721 176,120,700 68.510 16.58 16.58 16.64 16.52 16.95 10,503,900 16.767 -1.09%
1996-04-02 0 68.50 68.50 68.75 67.50 68.75 2,344,156 158,775,921 67.733 16.76 16.76 16.83 16.52 16.83 9,578,161 16.577 2.24%
1996-04-01 0 67.00 67.25 67.50 67.00 68.25 2,209,000 149,198,965 67.541 16.40 16.46 16.52 16.40 16.70 9,025,917 16.530 -1.47%
1996-03-29 0 68.00 67.75 68.00 67.75 69.00 2,562,808 175,873,909 68.625 16.64 16.58 16.64 16.58 16.89 10,471,568 16.795 -1.09%
1996-03-28 0 68.75 68.75 69.00 68.50 70.00 2,179,200 151,193,475 69.380 16.83 16.83 16.89 16.76 17.13 8,904,155 16.980 -1.43%
1996-03-27 0 69.75 69.25 69.50 68.50 69.75 1,924,500 133,372,485 69.302 17.07 16.95 17.01 16.76 17.07 7,863,458 16.961 1.45%
1996-03-26 0 68.75 68.50 68.75 68.50 70.00 2,912,668 201,824,437 69.292 16.83 16.76 16.83 16.76 17.13 11,901,087 16.958 -0.36%
1996-03-25 0 69.00 68.75 69.00 68.25 69.50 2,227,578 153,949,347 69.111 16.89 16.83 16.89 16.70 17.01 9,101,827 16.914 1.85%
1996-03-22 0 67.75 67.75 68.00 67.50 68.25 1,613,753 109,736,075 68.001 16.58 16.58 16.64 16.52 16.70 6,593,753 16.642 -0.37%
1996-03-21 0 68.00 67.50 68.00 66.00 68.25 3,108,500 210,038,750 67.569 16.64 16.52 16.64 16.15 16.70 12,701,251 16.537 2.64%
1996-03-20 0 66.25 66.25 66.75 66.25 67.25 3,147,067 210,361,192 66.844 16.21 16.21 16.34 16.21 16.46 12,858,835 16.359 -1.12%
1996-03-19 0 67.00 66.75 67.00 66.00 67.25 2,487,500 166,437,266 66.909 16.40 16.34 16.40 16.15 16.46 10,163,861 16.375 2.68%
1996-03-18 0 65.25 65.25 65.50 64.50 66.00 2,282,526 149,477,831 65.488 15.97 15.97 16.03 15.79 16.15 9,326,343 16.027 0.38%
1996-03-15 0 65.00 65.25 65.50 64.50 66.00 4,034,000 262,817,950 65.151 15.91 15.97 16.03 15.79 16.15 16,482,820 15.945 1.56%
1996-03-14 0 64.00 63.50 64.00 62.25 64.00 1,842,500 116,122,340 63.024 15.66 15.54 15.66 15.24 15.66 7,528,408 15.425 3.23%
1996-03-13 0 62.00 61.75 62.00 61.25 63.50 2,359,242 147,123,509 62.360 15.17 15.11 15.17 14.99 15.54 9,639,802 15.262 -3.88%
1996-03-12 0 64.50 64.25 64.75 64.00 65.25 2,648,300 170,960,550 64.555 15.79 15.72 15.85 15.66 15.97 10,820,886 15.799 2.79%
1996-03-11 0 62.75 62.75 63.00 62.50 66.50 3,870,090 248,409,688 64.187 15.36 15.36 15.42 15.30 16.28 15,813,088 15.709 -7.72%
1996-03-08 0 68.00 68.00 68.50 67.25 68.50 1,426,002 97,293,945 68.228 16.64 16.64 16.76 16.46 16.76 5,826,608 16.698 0.37%
1996-03-07 0 67.75 67.75 68.00 67.75 68.50 1,810,500 123,523,870 68.226 16.58 16.58 16.64 16.58 16.76 7,397,657 16.698 -1.09%
1996-03-06 0 68.50 68.50 68.75 68.00 68.75 1,726,681 117,937,962 68.303 16.76 16.76 16.83 16.64 16.83 7,055,174 16.717 -0.36%
1996-03-05 0 68.75 68.50 68.75 68.00 69.00 1,610,720 110,386,928 68.533 16.83 16.76 16.83 16.64 16.89 6,581,361 16.773 2.23%
1996-03-04 0 67.25 67.25 68.00 67.25 69.00 2,931,800 199,676,900 68.107 16.46 16.46 16.64 16.46 16.89 11,979,260 16.669 -1.47%
1996-03-01 0 68.25 68.00 68.25 67.00 68.50 2,581,000 175,168,125 67.868 16.70 16.64 16.70 16.40 16.76 10,545,900 16.610 1.11%
1996-02-29 0 67.50 67.50 67.75 67.00 69.25 1,736,500 117,542,875 67.690 16.52 16.52 16.58 16.40 16.95 7,095,294 16.566 -1.46%
1996-02-28 0 68.50 68.50 68.75 68.25 69.50 1,428,625 98,157,844 68.708 16.76 16.76 16.83 16.70 17.01 5,837,325 16.816 -0.36%
1996-02-27 0 68.75 68.75 69.25 68.50 69.50 2,501,032 172,644,019 69.029 16.83 16.83 16.95 16.76 17.01 10,219,153 16.894 -1.43%
1996-02-26 0 69.75 69.50 69.75 69.25 70.50 1,704,362 118,793,323 69.700 17.07 17.01 17.07 16.95 17.25 6,963,979 17.058 -1.41%
1996-02-23 0 70.75 70.50 71.00 69.75 71.00 2,066,404 145,406,258 70.367 17.32 17.25 17.38 17.07 17.38 8,443,274 17.222 1.80%
1996-02-22 0 69.50 69.50 69.75 69.25 71.75 2,813,936 198,772,552 70.639 17.01 17.01 17.07 16.95 17.56 11,497,670 17.288 -3.14%
1996-02-16 0 71.75 71.75 72.00 71.00 72.00 2,226,938 159,493,621 71.620 17.56 17.56 17.62 17.38 17.62 9,099,211 17.528 1.77%
1996-02-15 0 70.50 70.50 70.75 69.00 70.75 3,420,717 239,959,935 70.149 17.25 17.25 17.32 16.89 17.32 13,976,962 17.168 2.17%
1996-02-14 0 69.00 68.75 69.00 67.00 69.00 2,093,970 142,957,539 68.271 16.89 16.83 16.89 16.40 16.89 8,555,908 16.709 3.37%
1996-02-13 0 66.75 66.75 67.00 66.75 68.50 1,614,900 109,102,500 67.560 16.34 16.34 16.40 16.34 16.76 6,598,440 16.535 -1.11%
1996-02-12 0 67.50 67.50 67.75 67.50 69.25 2,522,500 171,772,705 68.096 16.52 16.52 16.58 16.52 16.95 10,306,870 16.666 -2.53%
1996-02-09 0 69.25 69.00 69.25 67.75 69.50 4,202,256 289,348,750 68.856 16.95 16.89 16.95 16.58 17.01 17,170,310 16.852 2.21%
1996-02-08 0 67.75 67.75 68.00 67.00 68.50 1,443,088 97,795,058 67.768 16.58 16.58 16.64 16.40 16.76 5,896,421 16.585 -1.09%
1996-02-07 0 68.50 68.50 68.75 68.50 69.25 4,315,531 297,588,134 68.957 16.76 16.76 16.83 16.76 16.95 17,633,149 16.877 -2.14%
1996-02-06 0 70.00 69.75 70.00 68.50 70.25 2,442,308 170,109,350 69.651 17.13 17.07 17.13 16.76 17.19 9,979,208 17.046 1.82%
1996-02-05 0 68.75 68.75 69.00 68.75 70.25 2,474,004 171,701,162 69.402 16.83 16.83 16.89 16.83 17.19 10,108,717 16.985 -2.83%
1996-02-02 0 70.75 70.75 71.00 68.50 71.00 4,455,322 312,577,104 70.158 17.32 17.32 17.38 16.76 17.38 18,204,331 17.170 2.91%
1996-02-01 0 68.75 68.75 69.00 67.25 69.25 4,633,171 315,955,829 68.194 16.83 16.83 16.89 16.46 16.95 18,931,018 16.690 1.85%
1996-01-31 0 67.50 67.25 67.50 66.75 67.50 2,030,153 136,579,895 67.276 16.52 16.46 16.52 16.34 16.52 8,295,153 16.465 1.50%
1996-01-30 0 66.50 66.25 66.50 64.75 66.50 2,494,500 163,745,000 65.642 16.28 16.21 16.28 15.85 16.28 10,192,463 16.065 2.31%
1996-01-29 0 65.00 64.75 65.00 65.00 67.00 1,943,361 128,190,797 65.963 15.91 15.85 15.91 15.91 16.40 7,940,523 16.144 -2.62%
1996-01-26 0 66.75 66.75 67.00 66.50 67.25 2,062,685 137,999,693 66.903 16.34 16.34 16.40 16.28 16.46 8,428,078 16.374 -0.37%
1996-01-25 0 67.00 67.00 67.25 66.75 67.50 5,567,684 372,659,012 66.933 16.40 16.40 16.46 16.34 16.52 22,749,414 16.381 1.13%
1996-01-24 0 66.25 66.25 66.50 64.25 66.50 6,074,409 399,377,500 65.748 16.21 16.21 16.28 15.72 16.28 24,819,879 16.091 2.71%
1996-01-23 0 64.50 64.25 64.50 64.00 64.75 3,039,442 195,686,180 64.382 15.79 15.72 15.79 15.66 15.85 12,419,082 15.757 -0.39%
1996-01-22 0 64.75 64.25 64.50 64.00 64.75 5,432,976 344,503,369 63.410 15.85 15.72 15.79 15.66 15.85 22,199,000 15.519 1.57%
1996-01-19 0 63.75 63.50 63.75 62.50 63.75 4,556,111 284,354,979 62.412 15.60 15.54 15.60 15.30 15.60 18,616,153 15.275 2.82%
1996-01-18 0 62.00 62.00 62.25 62.00 63.00 2,910,872 182,401,050 62.662 15.17 15.17 15.24 15.17 15.42 11,893,748 15.336 -1.59%
1996-01-17 0 63.00 62.75 63.00 62.25 65.00 3,967,610 251,063,842 63.278 15.42 15.36 15.42 15.24 15.91 16,211,553 15.487 -1.95%
1996-01-16 0 64.25 64.25 64.50 63.25 64.75 3,353,285 214,544,945 63.981 15.72 15.72 15.79 15.48 15.85 13,701,436 15.659 0.78%
1996-01-15 0 63.75 63.75 64.00 63.25 64.00 3,501,539 222,209,168 63.460 15.60 15.60 15.66 15.48 15.66 14,307,198 15.531 2.00%
1996-01-12 0 62.50 62.50 62.75 62.00 63.25 6,143,986 384,652,392 62.606 15.30 15.30 15.36 15.17 15.48 25,104,169 15.322 0.00%
1996-01-11 0 62.50 62.00 62.25 59.75 62.50 2,948,200 178,995,775 60.714 15.30 15.17 15.24 14.62 15.30 12,046,269 14.859 3.31%
1996-01-10 0 60.50 60.50 60.75 60.25 61.25 3,672,145 223,558,675 60.880 14.81 14.81 14.87 14.75 14.99 15,004,290 14.900 -1.22%
1996-01-09 0 61.25 61.00 61.50 60.75 62.00 2,783,568 170,948,155 61.413 14.99 14.93 15.05 14.87 15.17 11,373,587 15.030 0.00%
1996-01-08 0 61.25 61.25 61.50 61.25 63.25 3,355,109 209,589,156 62.469 14.99 14.99 15.05 14.99 15.48 13,708,889 15.289 -2.78%
1996-01-05 0 63.00 62.75 63.25 61.75 63.50 4,759,037 297,991,808 62.616 15.42 15.36 15.48 15.11 15.54 19,445,303 15.325 0.00%
1996-01-04 0 63.00 63.00 63.25 62.75 64.50 6,482,000 411,337,750 63.458 15.42 15.42 15.48 15.36 15.79 26,485,286 15.531 1.20%
1996-01-03 0 62.25 62.00 62.25 60.75 62.50 3,407,094 209,195,200 61.400 15.24 15.17 15.24 14.87 15.30 13,921,299 15.027 2.89%
1996-01-02 0 60.50 60.25 60.50 60.00 60.50 2,328,500 140,176,625 60.200 14.81 14.75 14.81 14.68 14.81 9,514,191 14.733 0.83%
1995-12-29 0 60.00 60.00 60.25 59.75 60.25 819,100 49,042,900 59.874 14.68 14.68 14.75 14.62 14.75 3,346,822 14.654 0.42%
1995-12-28 0 59.75 59.50 59.75 59.00 60.25 1,937,028 115,273,819 59.511 14.62 14.56 14.62 14.44 14.75 7,914,647 14.565 -0.42%
1995-12-27 0 60.00 60.25 60.50 59.75 60.75 1,124,895 67,634,291 60.125 14.68 14.75 14.81 14.62 14.87 4,596,292 14.715 -0.41%
1995-12-22 0 60.25 60.25 60.50 59.75 60.50 1,599,694 96,312,224 60.207 14.75 14.75 14.81 14.62 14.81 6,536,309 14.735 0.42%
1995-12-21 0 60.00 60.00 60.25 59.50 60.25 2,164,829 129,943,725 60.025 14.68 14.68 14.75 14.56 14.75 8,845,436 14.690 0.42%
1995-12-20 0 59.75 59.50 59.75 59.00 59.75 2,471,200 146,453,750 59.264 14.62 14.56 14.62 14.44 14.62 10,097,260 14.504 2.14%
1995-12-19 0 58.50 58.50 58.75 58.00 58.50 2,470,553 143,916,258 58.253 14.32 14.32 14.38 14.19 14.32 10,094,616 14.257 -1.27%
1995-12-18 0 59.25 59.00 59.25 57.50 59.25 1,990,500 116,324,250 58.440 14.50 14.44 14.50 14.07 14.50 8,133,132 14.303 0.00%
1995-12-15 0 59.25 59.00 59.50 58.75 59.75 1,069,200 63,439,150 59.333 14.50 14.44 14.56 14.38 14.62 4,368,724 14.521 -1.25%
1995-12-14 0 60.00 59.50 60.00 59.25 60.50 1,260,636 75,348,642 59.770 14.68 14.56 14.68 14.50 14.81 5,150,926 14.628 -0.41%
1995-12-13 0 60.25 60.00 60.25 59.75 60.50 1,496,700 90,097,275 60.197 14.75 14.68 14.75 14.62 14.81 6,115,478 14.733 0.42%
1995-12-12 0 60.00 59.75 60.00 59.50 60.75 1,724,332 103,588,205 60.074 14.68 14.62 14.68 14.56 14.87 7,045,576 14.703 0.84%
1995-12-11 0 59.50 59.50 59.75 59.25 60.25 1,129,800 67,521,475 59.764 14.56 14.56 14.62 14.50 14.75 4,616,334 14.627 -0.83%
1995-12-08 0 60.00 59.75 60.00 59.00 60.25 943,382 56,198,409 59.571 14.68 14.62 14.68 14.44 14.75 3,854,635 14.579 1.27%
1995-12-07 0 59.25 59.00 59.25 58.50 60.00 2,210,500 131,047,600 59.284 14.50 14.44 14.50 14.32 14.68 9,032,046 14.509 -1.25%
1995-12-06 0 60.00 59.75 60.25 59.75 61.25 2,908,771 176,333,951 60.621 14.68 14.62 14.75 14.62 14.99 11,885,164 14.836 -1.23%
1995-12-05 0 60.75 60.50 60.75 59.75 61.75 3,045,504 185,330,314 60.854 14.87 14.81 14.87 14.62 15.11 12,443,851 14.893 0.00%
1995-12-04 0 60.75 60.25 60.75 59.75 60.75 3,149,876 189,730,591 60.234 14.87 14.75 14.87 14.62 14.87 12,870,312 14.742 2.53%
1995-12-01 0 59.25 59.25 59.50 58.75 60.00 4,149,972 245,933,508 59.261 14.50 14.50 14.56 14.38 14.68 16,956,679 14.504 1.28%
1995-11-30 0 58.50 58.50 58.75 56.25 59.00 3,761,000 218,205,375 58.018 14.32 14.32 14.38 13.77 14.44 15,367,349 14.199 4.46%
1995-11-29 0 56.00 56.00 56.25 55.75 56.75 1,891,037 106,554,063 56.347 13.71 13.71 13.77 13.64 13.89 7,726,729 13.790 -0.44%
1995-11-28 0 56.25 55.50 55.75 55.50 56.75 2,010,518 112,773,606 56.092 13.77 13.58 13.64 13.58 13.89 8,214,925 13.728 1.81%
1995-11-27 0 55.25 55.00 55.25 55.25 56.00 1,203,000 66,867,150 55.584 13.52 13.46 13.52 13.52 13.71 4,915,427 13.604 0.00%
1995-11-24 0 55.25 55.25 55.50 55.25 56.00 1,182,462 65,755,217 55.609 13.52 13.52 13.58 13.52 13.71 4,831,509 13.610 -1.78%
1995-11-23 0 56.25 56.00 56.25 55.75 56.50 1,905,115 106,901,065 56.113 13.77 13.71 13.77 13.64 13.83 7,784,251 13.733 1.81%
1995-11-22 0 55.25 55.25 55.50 55.25 56.75 4,666,500 260,389,176 55.800 13.52 13.52 13.58 13.52 13.89 19,067,199 13.656 -0.90%
1995-11-21 0 55.75 55.50 55.75 53.75 55.75 3,666,012 199,943,636 54.540 13.64 13.58 13.64 13.15 13.64 14,979,231 13.348 3.72%
1995-11-20 0 53.75 53.50 53.75 53.25 54.25 3,564,584 191,698,636 53.779 13.15 13.09 13.15 13.03 13.28 14,564,799 13.162 0.00%
1995-11-17 0 53.75 53.50 53.75 53.50 55.50 2,846,500 154,063,625 54.124 13.15 13.09 13.15 13.09 13.58 11,630,726 13.246 -1.83%
1995-11-16 0 54.75 54.50 54.75 54.50 56.00 2,281,061 125,612,358 55.068 13.40 13.34 13.40 13.34 13.71 9,320,357 13.477 -0.90%
1995-11-15 0 55.25 55.25 55.50 55.00 55.75 2,370,415 131,165,473 55.334 13.52 13.52 13.58 13.46 13.64 9,685,455 13.543 -0.45%
1995-11-14 0 55.50 55.25 55.50 54.75 56.50 2,987,828 166,123,251 55.600 13.58 13.52 13.58 13.40 13.83 12,208,188 13.608 -1.33%
1995-11-13 0 56.25 56.00 56.25 56.00 56.75 1,412,400 79,613,750 56.368 13.77 13.71 13.77 13.71 13.89 5,771,030 13.795 0.45%
1995-11-10 0 56.00 55.75 56.00 55.25 56.50 2,468,000 138,638,000 56.174 13.71 13.64 13.71 13.52 13.83 10,084,185 13.748 -0.44%
1995-11-09 0 56.25 56.00 56.25 56.00 58.00 2,315,667 132,570,878 57.250 13.77 13.71 13.77 13.71 14.19 9,461,756 14.011 -1.75%
1995-11-08 0 57.25 57.25 57.50 57.00 58.00 1,657,668 95,243,449 57.456 14.01 14.01 14.07 13.95 14.19 6,773,189 14.062 -1.29%
1995-11-07 0 58.00 58.00 58.25 57.50 58.25 2,542,298 147,812,122 58.141 14.19 14.19 14.26 14.07 14.26 10,387,764 14.229 -0.85%
1995-11-06 0 58.50 58.00 58.50 58.25 59.25 2,735,859 160,558,767 58.687 14.32 14.19 14.32 14.26 14.50 11,178,650 14.363 -0.43%
1995-11-03 0 58.75 58.50 58.75 58.25 58.75 1,040,500 60,763,500 58.398 14.38 14.32 14.38 14.26 14.38 4,251,456 14.292 2.17%
1995-11-02 0 57.50 57.50 57.75 57.50 58.50 2,283,567 131,918,921 57.769 14.07 14.07 14.13 14.07 14.32 9,330,596 14.138 -0.86%
1995-10-31 0 58.00 57.75 58.00 57.00 58.50 1,613,913 93,456,160 57.907 14.19 14.13 14.19 13.95 14.32 6,594,407 14.172 1.75%
1995-10-30 0 57.00 56.75 57.00 57.00 59.25 2,454,308 143,274,585 58.377 13.95 13.89 13.95 13.95 14.50 10,028,239 14.287 -1.30%
1995-10-27 0 57.75 57.50 57.75 57.75 58.50 3,490,955 202,325,783 57.957 14.13 14.07 14.13 14.13 14.32 14,263,952 14.184 -1.28%
1995-10-26 0 58.50 58.50 58.75 58.25 59.75 3,533,215 207,917,238 58.846 14.32 14.32 14.38 14.26 14.62 14,436,626 14.402 -2.90%
1995-10-25 0 60.25 60.00 60.50 59.25 61.25 3,341,324 201,383,123 60.270 14.75 14.68 14.81 14.50 14.99 13,652,564 14.751 -0.82%
1995-10-24 0 60.75 60.50 60.75 60.50 61.25 3,466,567 210,829,561 60.818 14.87 14.81 14.87 14.81 14.99 14,164,304 14.885 -1.22%
1995-10-23 0 61.50 61.50 61.75 60.75 61.75 1,782,685 109,443,660 61.393 15.05 15.05 15.11 14.87 15.11 7,284,005 15.025 0.41%
1995-10-20 0 61.25 61.25 61.50 61.00 63.00 1,456,692 90,648,087 62.229 14.99 14.99 15.05 14.93 15.42 5,952,006 15.230 -2.00%
1995-10-19 0 62.50 62.50 62.75 62.50 63.00 988,563 62,181,843 62.901 15.30 15.30 15.36 15.30 15.42 4,039,243 15.394 -1.19%
1995-10-18 0 63.25 62.75 63.25 63.00 63.75 1,760,789 111,417,375 63.277 15.48 15.36 15.48 15.42 15.60 7,194,539 15.486 -0.39%
1995-10-17 0 63.50 63.25 63.50 63.00 63.75 1,963,618 124,751,527 63.531 15.54 15.48 15.54 15.42 15.60 8,023,293 15.549 0.00%
1995-10-16 0 63.50 63.50 63.75 63.50 64.25 3,135,823 200,339,171 63.887 15.54 15.54 15.60 15.54 15.72 12,812,892 15.636 0.00%
1995-10-13 0 63.50 63.25 63.50 62.25 63.50 2,185,600 137,423,725 62.877 15.54 15.48 15.54 15.24 15.54 8,930,305 15.388 2.42%
1995-10-12 0 62.00 61.75 62.00 61.75 62.00 1,102,952 68,310,425 61.934 15.17 15.11 15.17 15.11 15.17 4,506,634 15.158 0.81%
1995-10-11 0 61.50 61.50 61.75 61.00 62.25 1,950,850 120,687,425 61.864 15.05 15.05 15.11 14.93 15.24 7,971,123 15.141 -0.81%
1995-10-10 0 62.00 61.75 62.00 61.75 62.75 1,035,307 64,392,827 62.197 15.17 15.11 15.17 15.11 15.36 4,230,238 15.222 -1.59%
1995-10-09 0 63.00 62.75 63.25 62.75 63.25 941,367 59,292,576 62.986 15.42 15.36 15.48 15.36 15.48 3,846,401 15.415 -0.40%
1995-10-06 0 63.25 63.00 63.25 63.00 63.50 1,141,158 72,086,236 63.169 15.48 15.42 15.48 15.42 15.54 4,662,742 15.460 -0.39%
1995-10-05 0 63.50 63.25 63.50 63.25 63.75 2,517,667 159,974,142 63.541 15.54 15.48 15.54 15.48 15.60 10,287,123 15.551 -0.78%
1995-10-04 0 64.00 63.75 64.00 63.25 64.25 3,687,297 234,650,664 63.638 15.66 15.60 15.66 15.48 15.72 15,066,201 15.575 1.59%
1995-10-03 0 63.00 62.75 63.00 61.50 63.00 1,415,942 88,552,558 62.540 15.42 15.36 15.42 15.05 15.42 5,785,503 15.306 2.02%
1995-10-02 0 61.75 61.75 62.00 61.50 62.25 1,243,714 76,942,666 61.865 15.11 15.11 15.17 15.05 15.24 5,081,783 15.141 0.82%
1995-09-29 0 61.25 61.00 61.25 60.50 61.25 1,288,135 78,575,408 60.999 14.99 14.93 14.99 14.81 14.99 5,263,287 14.929 0.41%
1995-09-28 0 61.00 61.00 61.25 60.75 61.50 4,526,100 276,130,200 61.008 14.93 14.93 14.99 14.87 15.05 18,493,528 14.931 -0.41%
1995-09-27 0 61.25 61.00 61.25 61.25 61.75 1,415,500 87,049,750 61.498 14.99 14.93 14.99 14.99 15.11 5,783,697 15.051 0.00%
1995-09-26 0 61.25 61.25 61.50 60.00 61.50 1,369,000 83,634,250 61.091 14.99 14.99 15.05 14.68 15.05 5,593,699 14.952 1.66%
1995-09-25 0 60.25 60.00 60.25 59.50 60.50 683,076 41,062,158 60.114 14.75 14.68 14.75 14.56 14.81 2,791,031 14.712 -0.41%
1995-09-22 0 60.50 60.50 60.75 59.75 61.00 1,102,260 66,971,775 60.759 14.81 14.81 14.87 14.62 14.93 4,503,806 14.870 -0.41%
1995-09-21 0 60.75 60.75 61.00 60.75 61.75 1,850,000 113,433,625 61.315 14.87 14.87 14.93 14.87 15.11 7,559,052 15.006 -1.62%
1995-09-20 0 61.75 61.50 61.75 61.25 61.75 1,187,548 73,174,892 61.618 15.11 15.05 15.11 14.99 15.11 4,852,291 15.080 0.00%
1995-09-19 0 61.75 61.00 61.75 61.00 62.25 1,633,600 100,781,675 61.693 15.11 14.93 15.11 14.93 15.24 6,674,848 15.099 -0.80%
1995-09-18 0 62.25 62.00 62.25 61.50 62.75 2,811,098 174,760,800 62.168 15.24 15.17 15.24 15.05 15.36 11,486,074 15.215 1.22%
1995-09-15 0 61.50 61.25 61.50 60.50 61.50 2,294,573 139,791,793 60.923 15.05 14.99 15.05 14.81 15.05 9,375,566 14.910 2.07%
1995-09-14 0 60.25 60.00 60.25 60.00 61.25 1,976,920 119,749,871 60.574 14.75 14.68 14.75 14.68 14.99 8,077,644 14.825 -0.18%
1995-09-13 0 60.75 60.75 61.00 60.00 61.25 2,384,594 144,819,078 60.731 14.77 14.77 14.83 14.59 14.89 9,806,344 14.768 1.25%
1995-09-12 0 60.00 59.75 60.00 59.00 60.00 1,082,712 64,764,533 59.817 14.59 14.53 14.59 14.35 14.59 4,452,517 14.546 0.00%
1995-09-11 0 60.00 59.75 60.00 59.75 60.75 1,553,940 93,701,850 60.300 14.59 14.53 14.59 14.53 14.77 6,390,384 14.663 0.00%
1995-09-08 0 60.00 59.75 60.00 58.75 60.00 1,652,321 98,345,091 59.519 14.59 14.53 14.59 14.29 14.59 6,794,963 14.473 1.69%
1995-09-07 0 59.00 58.75 59.25 58.75 60.00 2,045,000 121,568,875 59.447 14.35 14.29 14.41 14.29 14.59 8,409,806 14.456 0.43%
1995-09-06 0 58.75 58.50 58.75 58.25 59.00 1,415,975 83,126,534 58.706 14.29 14.23 14.29 14.16 14.35 5,823,020 14.276 0.43%
1995-09-05 0 58.50 58.50 58.75 58.25 59.25 1,365,532 79,939,063 58.541 14.23 14.23 14.29 14.16 14.41 5,615,579 14.235 -1.27%
1995-09-04 0 59.25 59.25 59.50 59.00 59.50 1,331,530 79,048,475 59.367 14.41 14.41 14.47 14.35 14.47 5,475,750 14.436 0.85%
1995-09-01 0 58.75 58.75 59.00 57.75 58.75 1,143,000 66,677,000 58.335 14.29 14.29 14.35 14.04 14.29 4,700,444 14.185 1.29%
1995-08-31 0 58.00 57.50 58.00 57.25 58.00 599,757 34,485,638 57.499 14.10 13.98 14.10 13.92 14.10 2,466,426 13.982 0.87%
1995-08-30 0 57.50 57.25 58.25 57.25 58.00 1,124,948 64,852,168 57.649 13.98 13.92 14.16 13.92 14.10 4,626,208 14.018 0.00%
1995-08-29 0 57.50 57.50 58.00 57.50 58.50 1,429,351 82,121,160 57.453 13.98 13.98 14.10 13.98 14.23 5,878,027 13.971 0.00%
1995-08-25 0 57.50 57.00 57.50 56.75 58.00 1,047,300 59,908,025 57.202 13.98 13.86 13.98 13.80 14.10 4,306,890 13.910 0.00%
1995-08-24 0 57.50 57.50 57.75 57.25 58.00 1,360,743 78,370,980 57.594 13.98 13.98 14.04 13.92 14.10 5,595,885 14.005 -0.43%
1995-08-23 0 57.75 57.75 58.00 57.00 58.00 1,519,500 87,602,250 57.652 14.04 14.04 14.10 13.86 14.10 6,248,753 14.019 0.87%
1995-08-22 0 57.25 57.25 57.50 56.50 57.50 1,317,070 75,089,743 57.013 13.92 13.92 13.98 13.74 13.98 5,416,285 13.864 1.33%
1995-08-21 0 56.50 56.25 56.50 55.50 56.75 1,233,284 69,142,978 56.064 13.74 13.68 13.74 13.50 13.80 5,071,726 13.633 0.44%
1995-08-18 0 56.25 56.00 56.25 55.50 56.50 1,510,650 84,749,975 56.102 13.68 13.62 13.68 13.50 13.74 6,212,359 13.642 0.90%
1995-08-17 0 55.75 55.50 55.75 55.50 57.25 1,958,500 110,174,500 56.255 13.56 13.50 13.56 13.50 13.92 8,054,086 13.679 -1.76%
1995-08-16 0 56.75 56.75 57.00 55.75 57.50 2,561,500 146,019,500 57.005 13.80 13.80 13.86 13.56 13.98 10,533,848 13.862 0.89%
1995-08-15 0 56.25 56.25 56.50 55.25 57.00 2,091,000 117,894,125 56.382 13.68 13.68 13.74 13.44 13.86 8,598,976 13.710 0.90%
1995-08-14 0 55.75 55.50 55.75 55.75 57.25 4,030,500 226,576,750 56.216 13.56 13.50 13.56 13.56 13.92 16,574,926 13.670 -1.76%
1995-08-11 0 56.75 56.50 56.75 56.75 58.25 4,767,500 273,519,250 57.372 13.80 13.74 13.80 13.80 14.16 19,605,747 13.951 -2.99%
1995-08-10 0 58.50 58.50 58.75 58.25 61.25 3,497,339 210,086,763 60.070 14.23 14.23 14.29 14.16 14.89 14,382,369 14.607 -2.90%
1995-08-09 0 60.25 60.25 60.50 59.25 60.25 1,411,500 84,370,250 59.773 14.65 14.65 14.71 14.41 14.65 5,804,617 14.535 1.26%
1995-08-08 0 59.50 59.25 59.50 59.00 60.00 2,019,000 120,084,875 59.477 14.47 14.41 14.47 14.35 14.59 8,302,885 14.463 0.42%
1995-08-07 0 59.25 59.25 59.50 59.25 59.75 905,652 53,973,386 59.596 14.41 14.41 14.47 14.41 14.53 3,724,380 14.492 -1.25%
1995-08-04 0 60.00 60.00 60.25 59.75 60.25 1,404,704 84,291,957 60.007 14.59 14.59 14.65 14.53 14.65 5,776,669 14.592 -0.83%
1995-08-03 0 60.50 60.50 60.75 59.50 60.50 1,810,500 109,173,875 60.300 14.71 14.71 14.77 14.47 14.71 7,445,454 14.663 2.11%
1995-08-02 0 59.25 59.25 59.50 59.00 59.75 1,455,000 86,174,875 59.227 14.41 14.41 14.47 14.35 14.53 5,983,505 14.402 -0.84%
1995-08-01 0 59.75 59.25 59.75 59.50 60.50 908,400 54,342,125 59.822 14.53 14.41 14.53 14.47 14.71 3,735,681 14.547 -1.24%
1995-07-31 0 60.50 60.00 60.75 60.00 60.75 747,000 44,995,500 60.235 14.71 14.59 14.77 14.59 14.77 3,071,944 14.647 0.00%
1995-07-28 0 60.50 60.25 60.50 60.25 60.75 1,055,154 63,842,134 60.505 14.71 14.65 14.71 14.65 14.77 4,339,189 14.713 1.26%
1995-07-27 0 59.75 59.75 60.00 59.75 60.75 1,116,963 67,352,538 60.300 14.53 14.53 14.59 14.53 14.77 4,593,370 14.663 0.42%
1995-07-26 0 59.50 59.25 60.25 59.25 61.25 1,412,454 85,115,446 60.261 14.47 14.41 14.65 14.41 14.89 5,808,540 14.654 -1.65%
1995-07-25 0 60.50 60.50 60.75 59.25 61.75 917,400 55,352,725 60.337 14.71 14.71 14.77 14.41 15.02 3,772,693 14.672 1.68%
1995-07-24 0 59.50 59.25 59.50 59.00 60.00 777,000 46,174,750 59.427 14.47 14.41 14.47 14.35 14.59 3,195,315 14.451 -1.24%
1995-07-21 0 60.25 60.00 60.25 60.00 61.25 1,351,384 82,023,885 60.696 14.65 14.59 14.65 14.59 14.89 5,557,397 14.759 0.00%
1995-07-20 0 60.25 60.25 60.50 58.75 60.50 1,359,000 80,995,250 59.599 14.65 14.65 14.71 14.29 14.71 5,588,717 14.493 0.00%
1995-07-19 0 60.25 60.00 60.50 59.50 60.50 2,193,725 131,724,063 60.046 14.65 14.59 14.71 14.47 14.71 9,021,419 14.601 -2.43%
1995-07-18 0 61.75 61.75 62.00 61.50 62.00 1,302,000 80,416,250 61.764 15.02 15.02 15.08 14.95 15.08 5,354,312 15.019 0.41%
1995-07-17 0 61.50 61.50 61.75 61.25 62.50 562,702 34,795,283 61.836 14.95 14.95 15.02 14.89 15.20 2,314,041 15.037 -1.20%
1995-07-14 0 62.25 62.25 62.75 62.25 63.00 1,478,706 92,382,493 62.475 15.14 15.14 15.26 15.14 15.32 6,080,993 15.192 -0.80%
1995-07-13 0 62.75 62.75 63.00 62.50 63.50 2,237,345 140,928,831 62.989 15.26 15.26 15.32 15.20 15.44 9,200,801 15.317 0.80%
1995-07-12 0 62.25 62.25 62.50 62.00 62.50 1,446,304 89,940,281 62.186 15.14 15.14 15.20 15.08 15.20 5,947,744 15.122 0.00%
1995-07-11 0 62.25 62.25 62.50 62.25 63.00 1,085,912 67,983,273 62.605 15.14 15.14 15.20 15.14 15.32 4,465,677 15.224 -1.19%
1995-07-10 0 63.00 62.75 63.00 62.00 63.50 3,118,467 195,583,468 62.718 15.32 15.26 15.32 15.08 15.44 12,824,305 15.251 2.02%
1995-07-07 0 61.75 61.75 62.00 60.00 61.75 3,062,203 187,123,554 61.107 15.02 15.02 15.08 14.59 15.02 12,592,926 14.859 4.66%
1995-07-06 0 59.00 58.75 59.00 58.50 61.00 1,616,035 96,954,070 59.995 14.35 14.29 14.35 14.23 14.83 6,645,742 14.589 -1.67%
1995-07-05 0 60.00 59.75 60.00 58.75 60.00 1,626,678 96,685,668 59.437 14.59 14.53 14.59 14.29 14.59 6,689,510 14.453 2.56%
1995-07-04 0 58.50 58.75 59.00 57.50 58.75 1,159,000 67,041,500 57.844 14.23 14.29 14.35 13.98 14.29 4,766,242 14.066 0.86%
1995-07-03 0 58.00 57.75 58.00 57.50 59.00 801,500 46,511,125 58.030 14.10 14.04 14.10 13.98 14.35 3,296,068 14.111 -1.69%
1995-06-30 0 59.00 58.75 59.00 59.00 59.75 658,206 39,111,446 59.421 14.35 14.29 14.35 14.35 14.53 2,706,790 14.449 -0.42%
1995-06-29 0 59.25 59.00 59.25 58.50 59.75 1,260,789 74,144,727 58.808 14.41 14.35 14.41 14.23 14.53 5,184,837 14.300 2.16%
1995-06-28 0 58.00 57.75 58.00 57.50 59.00 778,466 45,358,713 58.267 14.10 14.04 14.10 13.98 14.35 3,201,344 14.169 -1.28%
1995-06-27 0 58.75 58.50 58.75 57.25 59.00 968,181 56,515,817 58.373 14.29 14.23 14.29 13.92 14.35 3,981,523 14.195 1.73%
1995-06-26 0 57.75 57.50 57.75 57.50 58.00 607,940 35,135,345 57.794 14.04 13.98 14.04 13.98 14.10 2,500,077 14.054 -0.43%
1995-06-23 0 58.00 58.00 58.25 58.00 59.00 1,744,801 101,585,467 58.222 14.10 14.10 14.16 14.10 14.35 7,175,276 14.158 0.43%
1995-06-22 0 57.75 57.75 58.00 57.75 59.00 1,162,356 67,326,847 57.923 14.04 14.04 14.10 14.04 14.35 4,780,043 14.085 -2.12%
1995-06-21 0 59.00 58.75 59.00 58.25 59.00 980,449 57,555,968 58.704 14.35 14.29 14.35 14.16 14.35 4,031,974 14.275 0.43%
1995-06-20 0 58.75 58.50 58.75 58.25 60.00 1,675,372 98,785,646 58.963 14.29 14.23 14.29 14.16 14.59 6,889,758 14.338 -1.26%
1995-06-16 0 59.50 59.00 59.25 58.75 59.75 2,163,085 128,303,388 59.315 14.47 14.35 14.41 14.29 14.53 8,895,416 14.424 0.85%
1995-06-15 0 59.00 58.75 59.00 58.75 59.25 1,701,428 100,326,164 58.966 14.35 14.29 14.35 14.29 14.41 6,996,910 14.339 -0.84%
1995-06-14 0 59.50 59.25 59.50 58.25 59.50 3,204,813 188,520,716 58.824 14.47 14.41 14.47 14.16 14.47 13,179,392 14.304 2.59%
1995-06-13 0 58.00 57.75 58.00 57.75 58.50 892,880 51,894,687 58.121 14.10 14.04 14.10 14.04 14.23 3,671,857 14.133 0.00%
1995-06-12 0 58.00 57.75 58.25 57.00 58.00 918,123 52,884,577 57.601 14.10 14.04 14.16 13.86 14.10 3,775,666 14.007 -0.85%
1995-06-09 0 58.50 58.50 58.75 58.50 59.25 1,755,101 103,073,882 58.728 14.23 14.23 14.29 14.23 14.41 7,217,633 14.281 -1.68%
1995-06-08 0 59.50 58.50 59.50 57.25 59.50 2,506,553 145,521,192 58.056 14.47 14.23 14.47 13.92 14.47 10,307,885 14.117 2.59%
1995-06-07 0 58.00 58.00 58.50 58.00 59.25 1,607,500 93,915,125 58.423 14.10 14.10 14.23 14.10 14.41 6,610,642 14.207 -2.52%
1995-06-06 0 59.50 59.25 59.75 59.50 60.50 2,981,443 179,442,051 60.186 14.47 14.41 14.53 14.47 14.71 12,260,811 14.635 -0.42%
1995-06-05 0 59.75 59.75 60.00 59.50 61.50 1,847,313 111,518,148 60.368 14.53 14.53 14.59 14.47 14.95 7,596,843 14.680 -2.05%
1995-06-01 0 61.00 60.75 61.00 60.25 61.25 3,023,480 183,877,412 60.816 14.83 14.77 14.83 14.65 14.89 12,433,683 14.789 2.09%
1995-05-31 0 59.75 59.25 60.00 58.00 60.00 2,942,889 173,670,532 59.014 14.53 14.41 14.59 14.10 14.59 12,102,262 14.350 3.46%
1995-05-30 0 57.75 57.50 57.75 57.50 58.25 831,500 48,046,375 57.783 14.04 13.98 14.04 13.98 14.16 3,419,440 14.051 -1.28%
1995-05-29 0 58.50 58.25 58.50 57.00 58.50 1,458,989 84,648,385 58.019 14.23 14.16 14.23 13.86 14.23 5,999,910 14.108 0.86%
1995-05-26 0 58.00 57.75 58.00 57.50 59.00 2,461,910 142,423,932 57.851 14.10 14.04 14.10 13.98 14.35 10,124,297 14.068 0.00%
1995-05-25 0 58.00 58.00 58.25 56.50 58.50 4,256,889 246,335,115 57.867 14.10 14.10 14.16 13.74 14.23 17,505,923 14.072 2.20%
1995-05-24 0 56.75 56.75 57.00 56.50 58.00 2,947,955 168,067,863 57.012 13.80 13.80 13.86 13.74 14.10 12,123,096 13.863 -0.44%
1995-05-23 0 57.00 57.00 57.25 54.75 57.50 3,683,382 208,020,166 56.475 13.86 13.86 13.92 13.31 13.98 15,147,447 13.733 4.59%
1995-05-22 0 54.50 54.25 54.50 54.00 54.50 628,000 34,072,250 54.255 13.25 13.19 13.25 13.13 13.25 2,582,571 13.193 0.00%
1995-05-19 0 54.50 54.00 54.75 53.50 54.75 3,315,410 179,985,000 54.287 13.25 13.13 13.31 13.01 13.31 13,634,208 13.201 -1.80%
1995-05-18 0 55.50 55.50 55.75 54.75 55.50 1,563,935 86,480,571 55.297 13.50 13.50 13.56 13.31 13.50 6,431,487 13.446 0.00%
1995-05-17 0 55.50 55.25 55.50 53.75 55.50 4,050,619 221,973,682 54.800 13.50 13.44 13.50 13.07 13.50 16,657,663 13.326 1.37%
1995-05-16 0 54.75 54.75 55.50 54.75 56.75 3,384,100 188,763,400 55.779 13.31 13.31 13.50 13.31 13.80 13,916,687 13.564 -2.23%
1995-05-15 0 56.00 55.75 56.00 55.25 57.25 6,641,697 370,497,903 55.784 13.62 13.56 13.62 13.44 13.92 27,313,147 13.565 -1.32%
1995-05-12 0 56.75 56.75 57.00 54.50 57.50 8,312,385 465,276,244 55.974 13.80 13.80 13.86 13.25 13.98 34,183,642 13.611 4.61%
1995-05-11 0 54.25 53.75 54.00 53.25 54.25 7,325,030 394,234,981 53.820 13.19 13.07 13.13 12.95 13.19 30,123,268 13.087 1.88%
1995-05-10 0 53.25 53.00 53.50 52.25 53.50 3,450,614 182,096,036 52.772 12.95 12.89 13.01 12.71 13.01 14,190,218 12.833 2.40%
1995-05-09 0 52.00 51.75 52.00 51.25 52.00 3,000,711 154,680,267 51.548 12.64 12.58 12.64 12.46 12.64 12,340,048 12.535 2.46%
1995-05-08 0 50.75 50.25 50.75 50.25 51.00 1,588,427 80,831,303 50.888 12.34 12.22 12.34 12.22 12.40 6,532,207 12.374 1.00%
1995-05-05 0 50.25 50.00 50.25 49.80 50.25 1,465,133 73,152,490 49.929 12.22 12.16 12.22 12.11 12.22 6,025,176 12.141 0.50%
1995-05-04 0 50.00 49.90 50.00 50.00 51.00 1,360,500 68,311,300 50.210 12.16 12.13 12.16 12.16 12.40 5,594,886 12.210 0.12%
1995-05-03 0 51.00 50.75 51.00 50.75 51.25 1,740,520 88,623,974 50.918 12.14 12.08 12.14 12.08 12.20 7,309,595 12.124 0.49%
1995-05-02 0 50.75 50.50 50.75 49.70 51.00 2,726,000 137,058,775 50.278 12.08 12.02 12.08 11.83 12.14 11,448,278 11.972 -0.49%
1995-05-01 0 51.00 51.00 51.25 50.75 51.50 745,000 37,955,500 50.947 12.14 12.14 12.20 12.08 12.26 3,128,748 12.131 -1.45%
1995-04-28 0 51.75 51.50 51.75 50.50 52.00 1,338,795 68,323,886 51.034 12.32 12.26 12.32 12.02 12.38 5,622,486 12.152 1.47%
1995-04-27 0 51.00 50.75 51.00 49.90 51.25 2,160,900 109,711,475 50.771 12.14 12.08 12.14 11.88 12.20 9,075,049 12.089 0.99%
1995-04-26 0 50.50 50.25 50.50 49.90 52.25 5,863,328 295,485,704 50.396 12.02 11.97 12.02 11.88 12.44 24,623,995 12.000 -3.81%
1995-04-25 0 52.50 52.25 52.50 52.50 53.75 1,587,843 84,016,613 52.912 12.50 12.44 12.50 12.50 12.80 6,668,404 12.599 -2.78%
1995-04-24 0 54.00 54.00 54.25 53.75 55.00 1,094,232 59,414,916 54.298 12.86 12.86 12.92 12.80 13.10 4,595,404 12.929 -0.92%
1995-04-21 0 54.50 54.25 54.50 54.00 54.75 1,915,528 104,160,595 54.377 12.98 12.92 12.98 12.86 13.04 8,044,570 12.948 0.93%
1995-04-20 0 54.00 53.75 54.00 53.75 54.25 1,366,000 73,901,875 54.101 12.86 12.80 12.86 12.80 12.92 5,736,738 12.882 0.47%
1995-04-19 0 53.75 53.75 54.00 53.50 54.00 1,171,000 62,843,500 53.667 12.80 12.80 12.86 12.74 12.86 4,917,804 12.779 0.00%
1995-04-18 0 53.75 53.75 54.00 53.75 54.50 930,500 50,312,750 54.071 12.80 12.80 12.86 12.80 12.98 3,907,785 12.875 0.00%
1995-04-13 0 53.75 53.75 54.00 53.50 54.00 1,143,711 61,415,339 53.698 12.80 12.80 12.86 12.74 12.86 4,803,199 12.786 0.94%
1995-04-12 0 53.25 52.75 53.50 52.50 53.50 584,000 30,979,875 53.048 12.68 12.56 12.74 12.50 12.74 2,452,603 12.631 0.47%
1995-04-11 0 53.00 52.50 53.25 53.00 53.50 1,166,684 62,295,430 53.395 12.62 12.50 12.68 12.62 12.74 4,899,678 12.714 0.00%
1995-04-10 0 53.00 53.25 53.50 52.50 53.50 879,408 46,737,953 53.147 12.62 12.68 12.74 12.50 12.74 3,693,216 12.655 0.47%
1995-04-07 0 52.75 52.75 53.00 51.75 53.00 868,327 45,653,257 52.576 12.56 12.56 12.62 12.32 12.62 3,646,680 12.519 0.96%
1995-04-06 0 52.25 52.00 52.25 52.00 53.25 1,242,973 65,310,862 52.544 12.44 12.38 12.44 12.38 12.68 5,220,066 12.512 -0.48%
1995-04-04 0 52.50 52.25 52.75 51.50 52.50 1,682,948 87,936,999 52.252 12.50 12.44 12.56 12.26 12.50 7,067,812 12.442 2.94%
1995-04-03 0 51.00 51.00 51.25 50.75 52.00 2,539,100 130,450,625 51.377 12.14 12.14 12.20 12.08 12.38 10,663,361 12.234 -3.32%
1995-03-31 0 52.75 52.75 53.00 52.75 54.00 2,166,973 114,783,204 52.969 12.56 12.56 12.62 12.56 12.86 9,100,554 12.613 -1.86%
1995-03-30 0 53.75 53.50 54.00 53.50 54.25 997,900 53,670,125 53.783 12.80 12.74 12.86 12.74 12.92 4,190,843 12.807 -0.92%
1995-03-29 0 54.25 54.00 54.25 54.00 54.50 1,064,236 57,695,147 54.213 12.92 12.86 12.92 12.86 12.98 4,469,431 12.909 -1.36%
1995-03-28 0 55.00 55.00 55.25 54.00 55.25 3,620,010 198,541,110 54.845 13.10 13.10 13.16 12.86 13.16 15,202,818 13.059 1.38%
1995-03-27 0 54.25 54.25 54.50 53.50 54.25 2,471,854 133,202,994 53.888 12.92 12.92 12.98 12.74 12.92 10,380,951 12.831 3.33%
1995-03-24 0 52.50 52.50 52.75 52.25 53.00 2,104,936 110,357,659 52.428 12.50 12.50 12.56 12.44 12.62 8,840,019 12.484 -0.94%
1995-03-23 0 53.00 52.50 53.25 52.25 53.25 2,147,644 113,557,219 52.875 12.62 12.50 12.68 12.44 12.68 9,019,379 12.590 0.95%
1995-03-22 0 52.50 52.50 52.75 52.00 53.00 1,665,000 87,577,250 52.599 12.50 12.50 12.56 12.38 12.62 6,992,437 12.525 -1.41%
1995-03-21 0 53.25 53.25 53.75 53.25 54.75 2,410,700 130,329,225 54.063 12.68 12.68 12.80 12.68 13.04 10,124,125 12.873 -2.74%
1995-03-20 0 54.75 54.50 54.75 53.75 54.75 1,659,030 89,949,892 54.218 13.04 12.98 13.04 12.80 13.04 6,967,365 12.910 1.39%
1995-03-17 0 54.00 53.75 54.00 53.75 55.00 3,593,925 195,296,635 54.341 12.86 12.80 12.86 12.80 13.10 15,093,270 12.939 1.41%
1995-03-16 0 53.25 53.00 53.25 52.50 53.75 1,705,926 90,887,444 53.277 12.68 12.62 12.68 12.50 12.80 7,164,312 12.686 -0.47%
1995-03-15 0 53.50 53.25 53.50 51.25 53.50 2,408,768 127,630,929 52.986 12.74 12.68 12.74 12.20 12.74 10,116,011 12.617 4.39%
1995-03-14 0 51.25 51.25 51.50 50.50 51.50 1,688,486 86,451,432 51.201 12.20 12.20 12.26 12.02 12.26 7,091,070 12.192 0.00%
1995-03-13 0 51.25 51.25 51.50 51.00 51.50 1,227,665 62,874,793 51.215 12.20 12.20 12.26 12.14 12.26 5,155,778 12.195 0.99%
1995-03-10 0 50.75 50.50 50.75 50.25 51.25 1,643,213 83,244,044 50.659 12.08 12.02 12.08 11.97 12.20 6,900,939 12.063 -0.98%
1995-03-09 0 51.25 51.25 51.50 50.50 52.25 3,114,000 158,943,125 51.041 12.20 12.20 12.26 12.02 12.44 13,077,747 12.154 0.00%
1995-03-08 0 51.25 51.25 51.50 50.75 51.75 2,532,563 129,773,616 51.242 12.20 12.20 12.26 12.08 12.32 10,635,908 12.201 -2.84%
1995-03-07 0 52.75 52.50 52.75 51.25 53.00 1,375,600 72,188,600 52.478 12.56 12.50 12.56 12.20 12.62 5,777,055 12.496 2.43%
1995-03-06 0 51.50 51.50 51.75 51.25 52.00 1,854,330 95,799,918 51.663 12.26 12.26 12.32 12.20 12.38 7,787,559 12.302 -1.44%
1995-03-03 0 52.25 52.00 52.25 52.00 52.50 1,892,000 98,874,625 52.259 12.44 12.38 12.44 12.38 12.50 7,945,760 12.444 -2.34%
1995-03-02 0 53.50 53.25 53.50 53.00 55.00 2,286,900 122,919,775 53.750 12.74 12.68 12.74 12.62 13.10 9,604,207 12.799 -2.28%
1995-03-01 0 54.75 54.25 54.50 53.50 55.00 4,527,679 246,090,713 54.353 13.04 12.92 12.98 12.74 13.10 19,014,721 12.942 0.92%
1995-02-28 0 54.25 54.25 54.50 52.00 54.25 5,403,448 286,943,054 53.104 12.92 12.92 12.98 12.38 12.92 22,692,654 12.645 5.34%
1995-02-27 0 51.50 51.75 52.00 49.50 51.75 4,160,314 212,325,464 51.036 12.26 12.32 12.38 11.79 12.32 17,471,912 12.152 0.00%
1995-02-24 0 51.50 51.25 51.50 50.50 52.00 3,665,293 187,431,266 51.137 12.26 12.20 12.26 12.02 12.38 15,392,991 12.176 3.83%
1995-02-23 0 49.60 49.50 49.70 49.00 49.80 1,563,500 77,491,250 49.563 11.81 11.79 11.83 11.67 11.86 6,566,171 11.802 1.85%
1995-02-22 0 48.70 48.60 48.70 48.20 50.50 1,940,300 96,329,550 49.647 11.60 11.57 11.60 11.48 12.02 8,148,604 11.822 -1.62%
1995-02-21 0 49.50 49.50 49.60 48.60 49.70 2,819,500 137,985,200 48.940 11.79 11.79 11.81 11.57 11.83 11,840,947 11.653 2.27%
1995-02-20 0 48.40 48.40 48.50 48.10 49.00 1,895,500 91,916,900 48.492 11.52 11.52 11.55 11.45 11.67 7,960,459 11.547 -2.02%
1995-02-17 0 49.40 49.40 49.50 49.00 49.70 3,633,258 179,609,787 49.435 11.76 11.76 11.79 11.67 11.83 15,258,455 11.771 -1.20%
1995-02-16 0 50.00 49.90 50.00 49.50 51.25 5,876,045 295,704,830 50.324 11.91 11.88 11.91 11.79 12.20 24,677,402 11.983 2.88%
1995-02-15 0 48.60 48.70 48.80 46.80 48.70 2,059,046 98,474,862 47.825 11.57 11.60 11.62 11.14 11.60 8,647,297 11.388 3.85%
1995-02-14 0 46.80 46.60 46.80 46.40 47.20 857,461 40,201,743 46.885 11.14 11.10 11.14 11.05 11.24 3,601,046 11.164 -1.27%
1995-02-13 0 47.40 47.30 47.40 47.00 47.50 714,500 33,765,600 47.258 11.29 11.26 11.29 11.19 11.31 3,000,658 11.253 0.64%
1995-02-10 0 47.10 47.00 47.10 46.80 48.20 2,195,500 104,345,800 47.527 11.22 11.19 11.22 11.14 11.48 9,220,358 11.317 -1.05%
1995-02-09 0 47.60 47.60 47.70 46.60 47.70 2,848,722 134,116,451 47.080 11.33 11.33 11.36 11.10 11.36 11,963,669 11.210 0.85%
1995-02-08 0 47.20 46.70 46.80 46.40 47.40 3,155,943 148,144,727 46.942 11.24 11.12 11.14 11.05 11.29 13,253,893 11.177 -0.84%
1995-02-07 0 47.60 47.40 47.60 46.00 48.20 5,453,094 258,705,184 47.442 11.33 11.29 11.33 10.95 11.48 22,901,151 11.297 3.48%
1995-02-06 0 46.00 45.90 46.00 44.30 46.50 7,830,504 358,965,137 45.842 10.95 10.93 10.95 10.55 11.07 32,885,469 10.916 5.50%
1995-02-03 0 43.60 43.50 43.70 43.00 44.20 3,618,500 158,284,100 43.743 10.38 10.36 10.41 10.24 10.52 15,196,476 10.416 3.56%
1995-01-30 0 42.10 42.10 42.20 41.80 42.20 1,682,500 70,722,800 42.034 10.02 10.02 10.05 9.953 10.05 7,065,931 10.009 1.45%
1995-01-27 0 41.50 41.50 41.60 40.90 42.20 3,867,243 160,653,529 41.542 9.882 9.882 9.906 9.739 10.05 16,241,113 9.8918 1.22%
1995-01-26 0 41.00 41.00 41.10 40.50 41.30 3,130,662 128,468,480 41.036 9.763 9.763 9.787 9.644 9.834 13,147,722 9.7712 1.74%
1995-01-25 0 40.30 40.20 40.60 39.00 40.50 3,096,500 124,144,300 40.092 9.596 9.572 9.667 9.286 9.644 13,004,253 9.5464 3.07%
1995-01-24 0 39.10 39.00 39.10 38.00 39.10 3,747,500 144,994,750 38.691 9.310 9.286 9.310 9.048 9.310 15,738,233 9.2129 2.09%
1995-01-23 0 38.30 38.20 38.30 37.50 40.00 4,825,700 185,727,700 38.487 9.120 9.096 9.120 8.929 9.525 20,266,308 9.1644 -4.25%
1995-01-20 0 40.00 40.00 40.10 39.60 41.20 6,260,932 250,650,944 40.034 9.525 9.525 9.548 9.429 9.810 26,293,797 9.5327 -4.31%
1995-01-19 0 41.80 41.80 41.90 41.80 43.50 1,996,800 84,614,840 42.375 9.953 9.953 9.977 9.953 10.36 8,385,885 10.090 -4.78%
1995-01-18 0 43.90 43.90 44.00 43.60 44.20 2,213,500 97,242,350 43.931 10.45 10.45 10.48 10.38 10.52 9,295,951 10.461 -0.68%
1995-01-17 0 44.20 44.20 44.30 43.70 44.50 2,799,657 123,548,232 44.130 10.52 10.52 10.55 10.41 10.60 11,757,613 10.508 2.79%
1995-01-16 0 43.00 42.90 43.30 41.30 43.20 2,724,066 115,673,719 42.464 10.24 10.22 10.31 9.834 10.29 11,440,156 10.111 5.65%
1995-01-13 0 40.70 40.70 40.80 40.20 41.60 3,265,893 132,648,529 40.616 9.691 9.691 9.715 9.572 9.906 13,715,646 9.6713 -2.16%
1995-01-12 0 41.60 41.50 41.60 41.50 42.60 2,688,500 112,844,100 41.973 9.906 9.882 9.906 9.882 10.14 11,290,791 9.9943 0.00%
1995-01-11 0 41.60 41.60 41.70 41.00 43.10 5,787,921 245,522,864 42.420 9.906 9.906 9.929 9.763 10.26 24,307,311 10.101 0.24%
1995-01-10 0 41.50 41.30 41.40 40.60 42.00 4,713,000 194,325,900 41.232 9.882 9.834 9.858 9.667 10.00 19,793,006 9.8179 -1.66%
1995-01-09 0 42.20 42.00 42.10 42.10 43.60 2,350,204 100,703,483 42.849 10.05 10.00 10.02 10.02 10.38 9,870,062 10.203 -2.76%
1995-01-06 0 43.40 43.40 43.50 42.90 45.20 3,276,000 142,826,250 43.598 10.33 10.33 10.36 10.22 10.76 13,758,092 10.381 -3.98%
1995-01-05 0 45.20 45.10 45.20 44.70 45.30 3,933,505 176,910,219 44.975 10.76 10.74 10.76 10.64 10.79 16,519,391 10.709 0.44%
1995-01-04 0 45.00 45.00 45.20 44.00 45.30 2,704,833 121,218,902 44.816 10.72 10.72 10.76 10.48 10.79 11,359,384 10.671 0.67%
1995-01-03 0 44.70 44.50 44.70 44.50 47.80 983,500 44,940,250 45.694 10.64 10.60 10.64 10.60 11.38 4,130,367 10.880 -7.26%
1994-12-30 0 48.20 48.20 48.30 47.90 48.60 382,164 18,459,562 48.303 11.48 11.48 11.50 11.41 11.57 1,604,960 11.502 0.21%
1994-12-29 0 48.10 48.00 48.20 47.30 48.10 781,500 37,240,550 47.653 11.45 11.43 11.48 11.26 11.45 3,282,036 11.347 0.42%
1994-12-28 0 47.90 47.90 48.00 47.90 49.00 900,461 43,672,745 48.500 11.41 11.41 11.43 11.41 11.67 3,781,632 11.549 0.21%
1994-12-23 0 47.80 47.70 47.90 47.60 48.80 768,500 37,023,050 48.176 11.38 11.36 11.41 11.33 11.62 3,227,440 11.471 -2.25%
1994-12-22 0 48.90 48.90 49.00 47.80 49.00 3,174,500 153,723,550 48.424 11.64 11.64 11.67 11.38 11.67 13,331,827 11.531 2.73%
1994-12-21 0 47.60 47.60 47.70 47.10 48.00 1,329,504 63,149,379 47.498 11.33 11.33 11.36 11.22 11.43 5,583,467 11.310 -0.42%
1994-12-20 0 47.80 47.70 47.90 47.00 47.90 1,972,296 93,435,612 47.374 11.38 11.36 11.41 11.19 11.41 8,282,976 11.280 0.63%
1994-12-19 0 47.50 47.70 47.80 47.30 48.40 3,014,086 144,306,833 47.877 11.31 11.36 11.38 11.26 11.52 12,658,142 11.400 1.50%
1994-12-16 0 46.80 46.70 46.80 46.50 47.30 2,523,600 118,406,300 46.920 11.14 11.12 11.14 11.07 11.26 10,598,267 11.172 -1.06%
1994-12-15 0 47.30 47.30 47.40 45.50 47.40 2,841,535 132,900,035 46.771 11.26 11.26 11.29 10.83 11.29 11,933,486 11.137 5.82%
1994-12-14 0 44.70 44.60 45.00 43.90 45.40 4,073,591 182,236,263 44.736 10.64 10.62 10.72 10.45 10.81 17,107,705 10.652 2.29%
1994-12-13 0 43.70 43.70 43.80 42.70 44.00 3,420,484 148,289,715 43.353 10.41 10.41 10.43 10.17 10.48 14,364,876 10.323 2.58%
1994-12-12 0 42.60 42.30 42.60 42.50 45.20 2,404,472 104,357,059 43.401 10.14 10.07 10.14 10.12 10.76 10,097,969 10.334 -5.54%
1994-12-09 0 45.10 45.10 45.30 44.90 46.00 4,874,900 221,099,090 45.355 10.74 10.74 10.79 10.69 10.95 20,472,932 10.800 -4.85%
1994-12-08 0 47.40 47.30 47.40 47.30 48.30 1,716,312 82,007,964 47.782 11.29 11.26 11.29 11.26 11.50 7,207,930 11.377 -2.27%
1994-12-07 0 48.50 48.40 48.50 48.10 48.70 1,970,900 95,469,290 48.439 11.55 11.52 11.55 11.45 11.60 8,277,114 11.534 -0.41%
1994-12-06 0 48.70 48.60 48.70 47.90 49.40 2,326,290 112,456,096 48.341 11.60 11.57 11.60 11.41 11.76 9,769,631 11.511 -1.42%
1994-12-05 0 49.40 49.30 49.50 49.30 50.50 2,120,654 105,444,552 49.723 11.76 11.74 11.79 11.74 12.02 8,906,030 11.840 0.00%
1994-12-02 0 49.40 49.30 49.40 48.80 50.25 1,732,000 85,842,750 49.563 11.76 11.74 11.76 11.62 11.97 7,273,814 11.802 -3.61%
1994-12-01 0 51.25 51.00 51.25 50.75 52.00 2,017,400 103,604,625 51.356 12.20 12.14 12.20 12.08 12.38 8,472,398 12.228 -0.49%
1994-11-30 0 51.50 51.50 51.75 51.00 51.75 2,483,355 127,540,573 51.358 12.26 12.26 12.32 12.14 12.32 10,429,251 12.229 -1.44%
1994-11-29 0 52.25 52.00 52.25 51.25 52.75 1,648,765 85,634,306 51.938 12.44 12.38 12.44 12.20 12.56 6,924,255 12.367 0.00%
1994-11-28 0 52.25 52.00 52.25 52.25 53.00 1,436,500 75,525,625 52.576 12.44 12.38 12.44 12.44 12.62 6,032,814 12.519 0.48%
1994-11-25 0 52.00 51.75 52.25 51.75 52.50 1,351,500 70,347,250 52.051 12.38 12.32 12.44 12.32 12.50 5,675,843 12.394 0.48%
1994-11-24 0 51.75 51.75 52.00 51.25 52.75 3,414,500 177,951,850 52.117 12.32 12.32 12.38 12.20 12.56 14,339,745 12.410 1.97%
1994-11-23 0 50.75 50.50 50.75 48.80 50.75 5,870,570 293,225,602 49.948 12.08 12.02 12.08 11.62 12.08 24,654,409 11.893 -3.33%
1994-11-22 0 52.50 52.50 52.75 52.50 55.50 3,926,989 209,341,210 53.308 12.50 12.50 12.56 12.50 13.22 16,492,026 12.693 -6.25%
1994-11-21 0 56.00 55.75 56.00 55.75 56.25 1,061,200 59,471,700 56.042 13.33 13.27 13.33 13.27 13.39 4,456,681 13.344 -1.32%
1994-11-18 0 56.75 56.75 57.00 56.50 57.00 578,500 32,781,250 56.666 13.51 13.51 13.57 13.45 13.57 2,429,504 13.493 -0.87%
1994-11-17 0 57.25 57.00 57.25 57.25 58.00 530,116 30,440,784 57.423 13.63 13.57 13.63 13.63 13.81 2,226,308 13.673 -0.87%
1994-11-16 0 57.75 57.75 58.00 57.50 58.00 1,526,500 88,038,875 57.674 13.75 13.75 13.81 13.69 13.81 6,410,784 13.733 0.00%
1994-11-15 0 57.75 57.50 57.75 57.25 58.75 2,424,831 140,762,308 58.050 13.75 13.69 13.75 13.63 13.99 10,183,470 13.823 1.32%
1994-11-14 0 57.00 56.75 57.00 56.75 57.25 862,006 49,136,330 57.002 13.57 13.51 13.57 13.51 13.63 3,620,134 13.573 -0.44%
1994-11-11 0 57.25 57.00 57.25 56.50 57.25 1,485,995 84,642,929 56.960 13.63 13.57 13.63 13.45 13.63 6,240,676 13.563 0.00%
1994-11-10 0 57.25 57.00 57.25 56.00 57.25 1,129,000 64,123,000 56.796 13.63 13.57 13.63 13.33 13.63 4,741,418 13.524 1.33%
1994-11-09 0 56.50 56.25 56.50 55.75 56.75 994,921 55,905,530 56.191 13.45 13.39 13.45 13.27 13.51 4,178,332 13.380 0.00%
1994-11-08 0 56.50 56.25 56.50 56.25 57.25 527,526 29,898,795 56.677 13.45 13.39 13.45 13.39 13.63 2,215,431 13.496 -0.44%
1994-11-07 0 56.75 56.50 57.00 56.50 57.00 614,000 34,780,750 56.646 13.51 13.45 13.57 13.45 13.57 2,578,592 13.488 -0.87%
1994-11-04 0 57.25 57.25 57.50 56.75 58.00 1,440,500 82,635,625 57.366 13.63 13.63 13.69 13.51 13.81 6,049,613 13.660 0.88%
1994-11-03 0 56.75 56.75 57.00 56.25 57.50 1,347,037 76,730,392 56.962 13.51 13.51 13.57 13.39 13.69 5,657,100 13.564 0.89%
1994-11-02 0 56.25 56.00 56.25 55.75 57.25 1,875,243 105,975,714 56.513 13.39 13.33 13.39 13.27 13.63 7,875,386 13.457 -2.17%
1994-11-01 0 57.50 57.25 57.50 57.50 59.00 1,835,191 106,925,361 58.264 13.69 13.63 13.69 13.69 14.05 7,707,182 13.873 -2.54%
1994-10-31 0 59.00 59.00 59.25 58.00 59.00 2,708,000 158,838,750 58.655 14.05 14.05 14.11 13.81 14.05 11,372,684 13.967 3.51%
1994-10-28 0 57.00 56.75 57.00 55.25 57.00 1,474,012 83,253,404 56.481 13.57 13.51 13.57 13.16 13.57 6,190,352 13.449 2.24%
1994-10-27 0 55.75 55.75 56.00 55.75 56.25 958,500 53,554,125 55.873 13.27 13.27 13.33 13.27 13.39 4,025,376 13.304 0.45%
1994-10-26 0 55.50 55.25 55.50 54.50 55.75 1,417,513 78,723,446 55.536 13.22 13.16 13.22 12.98 13.27 5,953,075 13.224 1.37%
1994-10-25 0 54.75 54.75 55.00 54.75 55.75 1,603,500 88,413,625 55.138 13.04 13.04 13.10 13.04 13.27 6,734,158 13.129 -1.79%
1994-10-24 0 55.75 55.50 55.75 53.75 55.75 1,356,512 74,137,630 54.653 13.27 13.22 13.27 12.80 13.27 5,696,892 13.014 1.83%
1994-10-21 0 54.75 54.75 55.00 54.75 55.75 1,761,000 96,861,375 55.004 13.04 13.04 13.10 13.04 13.27 7,395,605 13.097 -2.23%
1994-10-20 0 56.00 55.75 56.00 54.25 56.00 2,993,500 164,658,250 55.005 13.33 13.27 13.33 12.92 13.33 12,571,688 13.098 2.28%
1994-10-19 0 54.75 54.75 55.25 54.50 55.25 2,941,500 160,833,500 54.677 13.04 13.04 13.16 12.98 13.16 12,353,305 13.019 -0.90%
1994-10-18 0 55.25 55.00 55.25 54.75 56.25 2,881,000 159,069,125 55.213 13.16 13.10 13.16 13.04 13.39 12,099,226 13.147 -1.78%
1994-10-17 0 56.25 56.25 56.50 56.00 57.75 1,676,500 95,067,625 56.706 13.39 13.39 13.45 13.33 13.75 7,040,733 13.503 -2.60%
1994-10-14 0 57.75 57.25 58.00 57.00 58.75 1,649,760 95,093,645 57.641 13.75 13.63 13.81 13.57 13.99 6,928,434 13.725 -0.43%
1994-10-12 0 58.00 57.75 58.25 57.75 58.75 2,843,472 165,287,750 58.129 13.81 13.75 13.87 13.75 13.99 11,941,621 13.841 0.00%
1994-10-11 0 58.00 57.75 58.00 57.00 58.25 980,000 56,376,500 57.527 13.81 13.75 13.81 13.57 13.87 4,115,669 13.698 3.11%
1994-10-10 0 56.25 55.75 56.00 56.00 58.25 1,925,000 109,579,250 56.924 13.39 13.27 13.33 13.33 13.87 8,084,349 13.554 -3.43%
1994-10-07 0 58.25 58.00 58.75 57.50 58.75 1,739,381 101,119,181 58.135 13.87 13.81 13.99 13.69 13.99 7,304,812 13.843 -0.43%
1994-10-06 0 58.50 58.50 58.75 58.50 59.50 1,710,200 100,824,825 58.955 13.93 13.93 13.99 13.93 14.17 7,182,262 14.038 -1.27%
1994-10-05 0 59.25 59.25 59.50 59.00 59.75 2,020,100 120,046,225 59.426 14.11 14.11 14.17 14.05 14.23 8,483,737 14.150 -1.66%
1994-10-04 0 60.25 60.25 60.50 60.00 60.50 1,148,000 69,190,500 60.270 14.35 14.35 14.41 14.29 14.41 4,821,212 14.351 0.00%
1994-10-03 0 60.25 60.00 60.25 60.00 60.75 671,000 40,355,750 60.143 14.35 14.29 14.35 14.29 14.47 2,817,973 14.321 -0.41%
1994-09-30 0 60.50 60.25 60.50 60.00 61.25 1,264,000 76,415,000 60.455 14.41 14.35 14.41 14.29 14.58 5,308,373 14.395 -2.02%
1994-09-29 0 61.75 61.50 61.75 61.50 62.25 1,519,752 93,983,244 61.841 14.70 14.64 14.70 14.64 14.82 6,382,444 14.725 0.41%
1994-09-28 0 61.50 61.50 61.75 61.25 62.00 1,075,353 66,376,629 61.725 14.64 14.64 14.70 14.58 14.76 4,516,119 14.698 0.00%
1994-09-27 0 61.50 61.25 61.50 60.75 62.00 926,500 56,972,250 61.492 14.64 14.58 14.64 14.47 14.76 3,890,987 14.642 -0.81%
1994-09-26 0 62.00 61.75 62.00 61.50 62.25 1,355,243 83,715,748 61.772 14.76 14.70 14.76 14.64 14.82 5,691,562 14.709 0.00%
1994-09-23 0 62.00 61.50 62.00 61.00 62.25 596,700 36,796,775 61.667 14.76 14.64 14.76 14.52 14.82 2,505,938 14.684 1.22%
1994-09-22 0 61.25 61.25 61.50 60.75 61.50 2,126,000 130,032,379 61.163 14.58 14.58 14.64 14.47 14.64 8,928,481 14.564 -2.39%
1994-09-20 0 62.75 62.75 63.00 62.25 63.50 1,477,000 92,647,375 62.727 14.94 14.94 15.00 14.82 15.12 6,202,901 14.936 -0.40%
1994-09-19 0 63.00 63.00 63.25 62.50 63.25 1,075,000 67,576,500 62.862 15.00 15.00 15.06 14.88 15.06 4,514,636 14.968 -0.79%
1994-09-16 0 63.50 63.50 63.75 63.00 63.75 1,569,000 99,436,845 63.376 15.12 15.12 15.18 15.00 15.18 6,589,269 15.091 0.40%
1994-09-15 0 63.25 63.00 63.25 62.75 63.25 1,047,000 65,989,750 63.027 15.06 15.00 15.06 14.94 15.06 4,397,046 15.008 0.13%
1994-09-14 0 63.50 63.50 63.75 63.50 65.50 1,718,800 110,437,650 64.253 15.04 15.04 15.10 15.04 15.52 7,256,088 15.220 -1.93%
1994-09-13 0 64.75 64.75 65.00 63.00 64.75 1,825,700 116,352,500 63.730 15.34 15.34 15.40 14.92 15.34 7,707,377 15.096 1.57%
1994-09-12 0 63.75 63.75 64.00 63.25 64.25 2,253,647 143,498,629 63.674 15.10 15.10 15.16 14.98 15.22 9,513,998 15.083 -1.92%
1994-09-09 0 65.00 64.75 65.25 64.75 65.75 3,247,000 211,246,625 65.059 15.40 15.34 15.46 15.34 15.57 13,707,538 15.411 1.56%
1994-09-08 0 64.00 64.00 64.50 64.00 64.75 1,418,000 91,254,500 64.354 15.16 15.16 15.28 15.16 15.34 5,986,230 15.244 -1.16%
1994-09-07 0 64.75 64.50 64.75 63.75 64.75 2,209,259 142,139,188 64.338 15.34 15.28 15.34 15.10 15.34 9,326,610 15.240 1.57%
1994-09-06 0 63.75 63.75 64.00 62.75 63.75 1,635,759 103,714,775 63.405 15.10 15.10 15.16 14.86 15.10 6,905,522 15.019 -0.39%
1994-09-05 0 64.00 63.75 64.00 63.25 65.00 2,233,800 143,849,775 64.397 15.16 15.10 15.16 14.98 15.40 9,430,212 15.254 1.19%
1994-09-02 0 63.25 63.00 63.25 63.00 64.00 1,412,125 89,603,500 63.453 14.98 14.92 14.98 14.92 15.16 5,961,428 15.031 0.00%
1994-09-01 0 63.25 63.25 63.75 63.25 65.00 2,824,038 181,183,856 64.158 14.98 14.98 15.10 14.98 15.40 11,921,961 15.197 -2.69%
1994-08-31 0 65.00 64.75 65.00 64.25 65.50 2,970,500 192,359,950 64.757 15.40 15.34 15.40 15.22 15.52 12,540,265 15.339 0.78%
1994-08-30 0 64.50 64.25 64.50 62.75 65.00 2,881,092 185,251,296 64.299 15.28 15.22 15.28 14.86 15.40 12,162,820 15.231 3.61%
1994-08-26 0 62.25 62.25 62.50 61.00 62.75 1,787,200 110,479,275 61.817 14.75 14.75 14.80 14.45 14.86 7,544,845 14.643 2.05%
1994-08-25 0 61.00 60.75 61.00 60.75 61.25 1,756,223 107,115,407 60.992 14.45 14.39 14.45 14.39 14.51 7,414,073 14.448 1.24%
1994-08-24 0 60.25 60.00 60.25 59.00 60.25 1,129,000 67,272,875 59.586 14.27 14.21 14.27 13.98 14.27 4,766,187 14.115 1.26%
1994-08-23 0 59.50 59.50 60.00 59.50 60.75 1,195,500 71,845,875 60.097 14.09 14.09 14.21 14.09 14.39 5,046,924 14.236 -2.46%
1994-08-22 0 61.00 60.50 61.00 59.75 61.50 1,367,000 82,447,250 60.313 14.45 14.33 14.45 14.15 14.57 5,770,928 14.287 1.67%
1994-08-19 0 60.00 59.75 60.00 59.50 61.00 1,484,000 89,235,375 60.132 14.21 14.15 14.21 14.09 14.45 6,264,856 14.244 -1.64%
1994-08-18 0 61.00 61.00 61.50 61.00 61.50 1,902,000 116,275,750 61.133 14.45 14.45 14.57 14.45 14.57 8,029,485 14.481 -0.41%
1994-08-17 0 61.25 61.00 61.25 60.00 61.50 3,293,372 201,411,727 61.157 14.51 14.45 14.51 14.21 14.57 13,903,302 14.487 2.51%
1994-08-16 0 59.75 59.50 59.75 59.25 60.00 1,837,150 109,560,900 59.636 14.15 14.09 14.15 14.03 14.21 7,755,714 14.126 -0.83%
1994-08-15 0 60.25 60.00 60.25 58.50 60.50 1,641,051 98,462,596 60.000 14.27 14.21 14.27 13.86 14.33 6,927,862 14.213 2.55%
1994-08-12 0 58.75 58.75 59.00 58.00 59.50 5,643,700 330,960,300 58.642 13.92 13.92 13.98 13.74 14.09 23,825,449 13.891 -1.67%
1994-08-11 0 59.75 59.50 59.75 59.00 60.50 5,999,561 358,911,507 59.823 14.15 14.09 14.15 13.98 14.33 25,327,752 14.171 -3.24%
1994-08-10 0 61.75 61.50 61.75 61.00 62.00 3,630,000 224,370,500 61.810 14.63 14.57 14.63 14.45 14.69 15,324,411 14.641 0.00%
1994-08-09 0 61.75 61.75 62.00 61.00 64.25 2,530,916 157,216,748 62.119 14.63 14.63 14.69 14.45 15.22 10,684,517 14.714 -3.89%
1994-08-08 0 64.25 64.00 64.25 64.25 65.75 730,437 47,561,247 65.113 15.22 15.16 15.22 15.22 15.57 3,083,613 15.424 -2.28%
1994-08-05 0 65.75 65.75 66.00 65.50 65.75 1,555,200 102,143,525 65.679 15.57 15.57 15.63 15.52 15.57 6,565,434 15.558 0.38%
1994-08-04 0 65.50 65.50 65.75 64.00 66.25 1,970,975 127,825,163 64.854 15.52 15.52 15.57 15.16 15.69 8,320,670 15.362 1.55%
1994-08-03 0 64.50 64.25 64.50 64.50 66.75 1,609,200 105,002,975 65.252 15.28 15.22 15.28 15.28 15.81 6,793,400 15.457 -1.90%
1994-08-02 0 65.75 65.50 65.75 65.00 66.50 3,679,116 241,548,896 65.654 15.57 15.52 15.57 15.40 15.75 15,531,759 15.552 0.77%
1994-08-01 0 65.25 65.25 65.50 64.00 66.00 3,950,482 257,761,887 65.248 15.46 15.46 15.52 15.16 15.63 16,677,358 15.456 2.76%
1994-07-29 0 63.50 63.25 63.50 62.00 63.75 3,278,705 206,473,741 62.974 15.04 14.98 15.04 14.69 15.10 13,841,384 14.917 2.83%
1994-07-28 0 61.75 61.75 62.00 61.50 63.00 3,497,890 217,875,211 62.288 14.63 14.63 14.69 14.57 14.92 14,766,695 14.755 0.41%
1994-07-27 0 61.50 61.25 61.50 59.25 61.50 1,841,500 112,078,750 60.863 14.57 14.51 14.57 14.03 14.57 7,774,078 14.417 2.07%
1994-07-26 0 60.25 60.00 60.25 59.75 60.50 871,000 52,406,500 60.168 14.27 14.21 14.27 14.15 14.33 3,677,014 14.252 0.00%
1994-07-25 0 60.25 60.25 60.50 59.75 60.50 795,740 47,945,730 60.253 14.27 14.27 14.33 14.15 14.33 3,359,297 14.273 0.84%
1994-07-22 0 59.75 59.75 60.00 59.75 60.50 1,235,500 74,241,375 60.090 14.15 14.15 14.21 14.15 14.33 5,215,788 14.234 -0.83%
1994-07-21 0 60.25 60.00 60.25 58.75 60.25 1,497,500 88,826,125 59.316 14.27 14.21 14.27 13.92 14.27 6,321,847 14.051 -0.41%
1994-07-20 0 60.50 60.25 60.50 59.50 61.00 1,938,998 117,175,794 60.431 14.33 14.27 14.33 14.09 14.45 8,185,676 14.315 1.68%
1994-07-19 0 59.50 59.25 59.50 59.00 60.00 808,000 47,995,875 59.401 14.09 14.03 14.09 13.98 14.21 3,411,054 14.071 -0.83%
1994-07-18 0 60.00 59.75 60.00 59.00 60.25 2,353,679 140,482,873 59.687 14.21 14.15 14.21 13.98 14.27 9,936,293 14.138 1.69%
1994-07-15 0 59.00 59.00 59.25 57.00 59.50 3,210,500 189,121,050 58.907 13.98 13.98 14.03 13.50 14.09 13,553,450 13.954 3.51%
1994-07-14 0 57.00 56.75 57.00 56.75 58.75 2,016,300 116,032,050 57.547 13.50 13.44 13.50 13.44 13.92 8,512,014 13.632 -1.72%
1994-07-13 0 58.00 58.00 58.25 57.50 58.25 2,534,228 146,982,568 57.999 13.74 13.74 13.80 13.62 13.80 10,698,499 13.739 0.87%
1994-07-12 0 57.50 57.50 57.75 55.50 57.50 1,034,700 58,492,775 56.531 13.62 13.62 13.68 13.15 13.62 4,368,090 13.391 3.60%
1994-07-11 0 55.50 55.50 55.75 55.50 56.25 480,208 26,816,805 55.844 13.15 13.15 13.21 13.15 13.32 2,027,247 13.228 -0.45%
1994-07-08 0 55.75 55.75 56.00 55.50 56.00 986,000 54,982,750 55.763 13.21 13.21 13.27 13.15 13.27 4,162,498 13.209 -0.89%
1994-07-07 0 56.25 56.00 56.25 54.50 56.25 1,632,454 90,557,074 55.473 13.32 13.27 13.32 12.91 13.32 6,891,569 13.140 1.35%
1994-07-06 0 55.50 55.75 56.00 55.50 56.25 1,593,726 88,887,148 55.773 13.15 13.21 13.27 13.15 13.32 6,728,075 13.211 0.00%
1994-07-05 0 55.50 55.50 55.75 55.25 55.75 1,027,025 56,891,237 55.394 13.15 13.15 13.21 13.09 13.21 4,335,690 13.122 0.45%
1994-07-04 0 55.25 55.00 55.25 54.50 55.50 822,500 45,295,125 55.070 13.09 13.03 13.09 12.91 13.15 3,472,267 13.045 0.00%
1994-07-01 0 55.25 55.25 55.50 54.00 55.25 1,469,100 80,268,875 54.638 13.09 13.09 13.15 12.79 13.09 6,201,954 12.943 -0.45%
1994-06-30 0 55.50 55.50 56.00 55.00 56.00 2,599,000 144,508,750 55.602 13.15 13.15 13.27 13.03 13.27 10,971,941 13.171 0.91%
1994-06-29 0 55.00 54.50 55.00 53.50 55.50 2,497,500 135,714,250 54.340 13.03 12.91 13.03 12.67 13.15 10,543,448 12.872 -0.90%
1994-06-28 0 55.50 55.50 56.00 55.00 56.00 1,389,300 77,107,050 55.501 13.15 13.15 13.27 13.03 13.27 5,865,070 13.147 0.91%
1994-06-27 0 55.00 54.50 55.00 54.50 55.50 1,828,862 100,825,936 55.130 13.03 12.91 13.03 12.91 13.15 7,720,725 13.059 -3.51%
1994-06-24 0 57.00 57.00 57.50 57.00 58.50 2,136,100 123,458,250 57.796 13.50 13.50 13.62 13.50 13.86 9,017,762 13.691 0.00%
1994-06-23 0 57.00 56.50 57.00 56.50 57.50 1,309,470 74,663,850 57.018 13.50 13.38 13.50 13.38 13.62 5,528,060 13.506 1.79%
1994-06-22 0 56.00 56.00 56.50 55.00 56.50 1,737,700 96,763,350 55.685 13.27 13.27 13.38 13.03 13.38 7,335,876 13.190 0.00%
1994-06-21 0 56.00 56.00 56.50 55.50 56.50 1,297,945 72,711,380 56.020 13.27 13.27 13.38 13.15 13.38 5,479,406 13.270 -2.61%
1994-06-20 0 57.50 57.00 57.50 57.00 58.00 851,754 48,873,720 57.380 13.62 13.50 13.62 13.50 13.74 3,595,765 13.592 0.00%
1994-06-17 0 57.50 57.00 57.50 56.00 57.50 2,581,000 146,681,700 56.831 13.62 13.50 13.62 13.27 13.62 10,895,952 13.462 -0.86%
1994-06-16 0 58.00 57.50 58.00 57.50 59.50 1,938,000 113,874,750 58.759 13.74 13.62 13.74 13.62 14.09 8,181,462 13.919 -1.69%
1994-06-15 0 59.00 58.50 59.00 58.00 59.00 2,349,000 137,748,250 58.641 13.98 13.86 13.98 13.74 13.98 9,916,540 13.891 0.85%
1994-06-10 0 58.50 58.50 59.00 57.50 60.00 2,632,102 153,920,861 58.478 13.86 13.86 13.98 13.62 14.21 11,111,684 13.852 -0.85%
1994-06-09 0 59.00 58.50 59.00 59.00 60.00 3,343,589 198,639,795 59.409 13.98 13.86 13.98 13.98 14.21 14,115,298 14.073 1.72%
1994-06-08 0 58.00 58.00 58.50 56.50 59.00 1,499,500 86,955,480 57.990 13.74 13.74 13.86 13.38 13.98 6,330,291 13.736 -0.85%
1994-06-07 0 58.50 58.50 59.00 58.00 60.50 1,361,093 80,946,856 59.472 13.86 13.86 13.98 13.74 14.33 5,745,991 14.088 -2.50%
1994-06-06 0 60.00 59.50 60.00 59.00 60.00 1,344,500 80,438,500 59.828 14.21 14.09 14.21 13.98 14.21 5,675,942 14.172 2.56%
1994-06-03 0 58.50 58.50 59.00 58.00 59.00 802,781 47,028,377 58.582 13.86 13.86 13.98 13.74 13.98 3,389,021 13.877 0.00%
1994-06-02 0 58.50 58.50 59.00 58.00 60.00 2,609,524 154,790,080 59.317 13.86 13.86 13.98 13.74 14.21 11,016,369 14.051 -4.10%
1994-06-01 0 61.00 60.50 61.00 60.00 61.00 2,805,060 169,970,772 60.594 14.45 14.33 14.45 14.21 14.45 11,841,844 14.353 1.67%
1994-05-31 0 60.00 59.50 60.00 59.50 60.50 600,400 36,052,200 60.047 14.21 14.09 14.21 14.09 14.33 2,534,649 14.224 0.00%
1994-05-30 0 60.00 59.50 60.00 59.50 61.00 1,946,510 117,230,330 60.226 14.21 14.09 14.21 14.09 14.45 8,217,388 14.266 0.00%
1994-05-27 0 60.00 59.50 60.00 59.50 62.00 4,207,769 254,931,479 60.586 14.21 14.09 14.21 14.09 14.69 17,763,521 14.351 -0.83%
1994-05-26 0 60.50 60.50 61.00 58.50 62.50 5,137,719 313,920,031 61.101 14.33 14.33 14.45 13.86 14.80 21,689,399 14.473 1.68%
1994-05-25 0 59.50 59.00 59.50 58.50 60.50 2,525,103 150,960,124 59.784 14.09 13.98 14.09 13.86 14.33 10,659,977 14.161 1.71%
1994-05-24 0 58.50 58.00 59.00 58.00 59.50 1,733,400 101,978,900 58.832 13.86 13.74 13.98 13.74 14.09 7,317,723 13.936 0.00%
1994-05-23 0 58.50 58.50 59.00 58.00 59.50 1,328,000 78,307,000 58.966 13.86 13.86 13.98 13.74 14.09 5,606,286 13.968 0.00%
1994-05-20 0 58.50 58.50 59.00 58.00 59.50 2,011,977 118,383,541 58.839 13.86 13.86 13.98 13.74 14.09 8,493,764 13.938 1.74%
1994-05-19 0 57.50 57.00 57.50 57.00 58.50 1,602,000 92,611,000 57.810 13.62 13.50 13.62 13.50 13.86 6,763,005 13.694 -2.54%
1994-05-18 0 59.00 58.50 59.00 56.50 59.00 3,978,500 230,749,250 57.999 13.98 13.86 13.98 13.38 13.98 16,795,639 13.739 6.31%
1994-05-17 0 55.50 55.00 56.00 55.50 57.50 1,449,601 81,726,954 56.379 13.15 13.03 13.27 13.15 13.62 6,119,637 13.355 -3.48%
1994-05-16 0 57.50 57.50 58.00 57.00 58.50 1,063,152 61,493,990 57.841 13.62 13.62 13.74 13.50 13.86 4,488,203 13.701 -0.86%
1994-05-13 0 58.00 58.00 58.50 57.00 58.50 1,770,019 102,100,187 57.683 13.74 13.74 13.86 13.50 13.86 7,472,314 13.664 2.65%
1994-05-12 0 56.50 56.50 57.00 55.50 57.00 2,310,796 130,571,382 56.505 13.38 13.38 13.50 13.15 13.50 9,755,258 13.385 0.62%
1994-05-11 0 57.00 57.00 57.50 55.00 57.50 3,490,500 196,318,500 56.244 13.30 13.30 13.42 12.83 13.42 14,958,564 13.124 6.54%
1994-05-10 0 53.50 53.50 54.00 52.00 54.50 2,622,500 139,147,500 53.059 12.48 12.48 12.60 12.13 12.72 11,238,744 12.381 0.94%
1994-05-09 0 53.00 52.50 53.00 52.00 53.00 1,632,000 85,738,250 52.536 12.37 12.25 12.37 12.13 12.37 6,993,948 12.259 0.00%
1994-05-06 0 53.00 52.50 53.00 52.50 54.00 2,353,303 124,733,302 53.004 12.37 12.25 12.37 12.25 12.60 10,085,098 12.368 2.91%
1994-05-05 0 51.50 51.50 52.00 50.00 52.00 2,940,014 149,817,934 50.958 12.02 12.02 12.13 11.67 12.13 12,599,452 11.891 -0.96%
1994-05-04 0 52.00 51.50 52.00 51.50 54.50 2,713,000 143,875,000 53.032 12.13 12.02 12.13 12.02 12.72 11,626,582 12.375 -4.59%
1994-05-03 0 54.50 54.00 55.00 54.00 55.00 1,622,500 88,198,750 54.360 12.72 12.60 12.83 12.60 12.83 6,953,236 12.685 -0.91%
1994-05-02 0 55.00 55.00 55.50 54.50 55.50 817,000 44,983,750 55.060 12.83 12.83 12.95 12.72 12.95 3,501,260 12.848 -0.90%
1994-04-29 0 55.50 55.50 56.00 54.50 57.00 1,908,615 106,197,825 55.641 12.95 12.95 13.07 12.72 13.30 8,179,384 12.984 -3.48%
1994-04-28 0 57.50 57.00 57.50 56.50 57.50 1,303,000 74,603,250 57.255 13.42 13.30 13.42 13.18 13.42 5,584,016 13.360 0.00%
1994-04-27 0 57.50 57.00 57.50 57.00 58.00 2,086,500 120,036,750 57.530 13.42 13.30 13.42 13.30 13.53 8,941,712 13.424 0.00%
1994-04-26 0 57.50 57.00 57.50 56.00 59.00 2,811,436 161,955,594 57.606 13.42 13.30 13.42 13.07 13.77 12,048,430 13.442 2.68%
1994-04-25 0 56.00 55.50 56.00 55.50 57.50 1,366,846 77,249,301 56.516 13.07 12.95 13.07 12.95 13.42 5,857,629 13.188 -0.88%
1994-04-22 0 56.50 56.00 56.50 55.00 57.50 2,792,276 157,556,666 56.426 13.18 13.07 13.18 12.83 13.42 11,966,320 13.167 3.67%
1994-04-21 0 54.50 54.00 55.00 53.50 55.00 2,342,124 127,459,203 54.420 12.72 12.60 12.83 12.48 12.83 10,037,190 12.699 -2.68%
1994-04-20 0 56.00 55.50 56.00 56.00 57.00 567,900 31,916,850 56.202 13.07 12.95 13.07 13.07 13.30 2,433,740 13.114 -0.88%
1994-04-19 0 56.50 56.50 57.00 56.00 57.50 2,171,500 123,010,250 56.648 13.18 13.18 13.30 13.07 13.42 9,305,980 13.218 -1.74%
1994-04-18 0 57.50 57.50 58.00 56.50 58.00 2,328,500 134,339,250 57.693 13.42 13.42 13.53 13.18 13.53 9,978,804 13.462 0.00%
1994-04-15 0 57.50 57.00 57.50 56.50 58.50 4,682,100 271,206,250 57.924 13.42 13.30 13.42 13.18 13.65 20,065,175 13.516 0.00%
1994-04-14 0 57.50 57.00 57.50 57.00 58.50 2,092,198 121,079,414 57.872 13.42 13.30 13.42 13.30 13.65 8,966,130 13.504 -1.71%
1994-04-13 0 58.50 58.00 58.50 57.50 59.00 3,762,020 219,779,370 58.421 13.65 13.53 13.65 13.42 13.77 16,122,165 13.632 0.86%
1994-04-12 0 58.00 57.50 58.00 57.00 58.50 4,428,563 255,678,278 57.734 13.53 13.42 13.53 13.30 13.65 18,978,640 13.472 2.65%
1994-04-11 0 56.50 56.50 57.00 55.50 57.00 2,221,400 124,556,850 56.071 13.18 13.18 13.30 12.95 13.30 9,519,826 13.084 0.89%
1994-04-08 0 56.00 55.50 56.00 55.50 56.50 841,500 46,996,750 55.849 13.07 12.95 13.07 12.95 13.18 3,606,255 13.032 0.00%
1994-04-07 0 56.00 55.50 56.00 55.00 56.00 2,206,111 122,627,394 55.585 13.07 12.95 13.07 12.83 13.07 9,454,305 12.971 0.90%
1994-04-06 0 55.50 55.00 55.50 54.00 57.00 3,340,501 186,794,855 55.918 12.95 12.83 12.95 12.60 13.30 14,315,742 13.048 3.74%
1994-03-31 0 53.50 53.50 54.00 52.50 54.00 2,422,400 128,822,450 53.180 12.48 12.48 12.60 12.25 12.60 10,381,214 12.409 -0.93%
1994-03-30 0 54.00 54.00 55.00 54.00 55.50 1,965,500 107,298,750 54.591 12.60 12.60 12.83 12.60 12.95 8,423,165 12.739 -2.70%
1994-03-29 0 55.50 55.50 56.00 54.50 56.00 2,028,500 112,629,000 55.523 12.95 12.95 13.07 12.72 13.07 8,693,152 12.956 1.83%
1994-03-28 0 54.50 54.00 54.50 54.00 56.50 2,331,500 128,638,750 55.174 12.72 12.60 12.72 12.60 13.18 9,991,661 12.875 -3.54%
1994-03-25 0 56.50 56.00 57.00 56.00 58.00 3,131,000 179,362,000 57.286 13.18 13.07 13.30 13.07 13.53 13,417,924 13.367 -2.59%
1994-03-24 0 58.00 57.50 58.00 56.50 59.50 5,179,744 298,894,544 57.705 13.53 13.42 13.53 13.18 13.88 22,197,832 13.465 -0.85%
1994-03-23 0 58.50 58.50 59.00 53.50 59.50 5,874,232 329,412,076 56.077 13.65 13.65 13.77 12.48 13.88 25,174,066 13.085 10.38%
1994-03-22 0 53.00 52.50 53.00 50.00 54.50 3,256,915 170,214,000 52.262 12.37 12.25 12.37 11.67 12.72 13,957,534 12.195 4.95%
1994-03-21 0 50.50 50.00 50.50 50.00 53.00 4,741,328 242,520,900 51.150 11.78 11.67 11.78 11.67 12.37 20,318,997 11.936 -3.81%
1994-03-18 0 52.50 52.50 53.00 50.50 53.00 6,637,414 343,690,479 51.781 12.25 12.25 12.37 11.78 12.37 28,444,688 12.083 0.00%
1994-03-17 0 52.50 52.00 53.00 51.50 54.00 2,565,300 135,570,850 52.848 12.25 12.13 12.37 12.02 12.60 10,993,613 12.332 -1.87%
1994-03-16 0 53.50 54.00 54.50 53.50 55.50 2,683,537 146,201,174 54.481 12.48 12.60 12.72 12.48 12.95 11,500,318 12.713 -1.83%
1994-03-15 0 54.50 54.50 55.00 54.00 56.50 3,294,542 183,406,150 55.670 12.72 12.72 12.83 12.60 13.18 14,118,785 12.990 -0.91%
1994-03-14 0 55.00 55.00 55.50 52.50 55.50 2,753,182 147,809,526 53.687 12.83 12.83 12.95 12.25 12.95 11,798,782 12.528 3.77%
1994-03-11 0 53.00 53.00 53.50 51.50 53.50 1,978,996 103,774,611 52.438 12.37 12.37 12.48 12.02 12.48 8,481,002 12.236 0.00%
1994-03-10 0 53.00 52.50 53.00 52.50 54.00 2,868,500 152,445,000 53.145 12.37 12.25 12.37 12.25 12.60 12,292,978 12.401 -2.75%
1994-03-09 0 54.50 54.00 54.50 53.50 55.50 2,417,625 131,026,187 54.196 12.72 12.60 12.72 12.48 12.95 10,360,750 12.646 -2.68%
1994-03-08 0 56.00 56.00 56.50 56.00 57.00 2,431,000 137,071,750 56.385 13.07 13.07 13.18 13.07 13.30 10,418,069 13.157 1.82%
1994-03-07 0 55.00 55.50 56.00 54.50 56.00 1,352,000 74,576,500 55.160 12.83 12.95 13.07 12.72 13.07 5,794,006 12.871 1.85%
1994-03-04 0 54.00 53.50 54.00 53.00 54.50 1,181,126 63,600,652 53.847 12.60 12.48 12.60 12.37 12.72 5,061,724 12.565 1.89%
1994-03-03 0 53.00 52.50 53.00 52.00 54.00 2,569,242 136,020,521 52.942 12.37 12.25 12.37 12.13 12.60 11,010,506 12.354 -0.93%
1994-03-02 0 53.50 53.00 53.50 52.00 54.00 2,412,256 128,575,306 53.301 12.48 12.37 12.48 12.13 12.60 10,337,741 12.437 0.00%
1994-03-01 0 53.50 52.50 53.50 53.00 55.50 2,167,900 118,688,050 54.748 12.48 12.25 12.48 12.37 12.95 9,290,552 12.775 -2.73%
1994-02-28 0 55.00 54.50 55.00 53.00 55.50 2,580,001 140,516,302 54.464 12.83 12.72 12.83 12.37 12.95 11,056,614 12.709 2.80%
1994-02-25 0 53.50 52.50 53.00 51.00 53.50 4,719,000 247,878,900 52.528 12.48 12.25 12.37 11.90 12.48 20,223,310 12.257 -2.73%
1994-02-24 0 55.00 55.00 55.50 53.50 56.00 2,671,500 146,494,250 54.836 12.83 12.83 12.95 12.48 13.07 11,448,733 12.796 -1.79%
1994-02-23 0 56.00 55.50 56.00 55.00 56.50 2,412,227 135,055,403 55.988 13.07 12.95 13.07 12.83 13.18 10,337,617 13.064 0.00%
1994-02-22 0 56.00 55.50 56.00 53.50 56.50 3,272,100 179,985,225 55.006 13.07 12.95 13.07 12.48 13.18 14,022,609 12.835 1.82%
1994-02-21 0 55.00 54.50 55.00 54.50 57.50 3,072,659 169,858,348 55.281 12.83 12.72 12.83 12.72 13.42 13,167,903 12.899 -4.35%
1994-02-18 0 57.50 57.00 57.50 57.00 59.00 2,007,500 115,778,000 57.673 13.42 13.30 13.42 13.30 13.77 8,603,156 13.458 0.00%
1994-02-17 0 57.50 57.50 58.00 55.00 58.00 4,895,097 279,214,509 57.040 13.42 13.42 13.53 12.83 13.53 20,977,975 13.310 0.00%
1994-02-16 0 57.50 57.00 58.00 57.00 62.00 4,068,115 243,422,826 59.837 13.42 13.30 13.53 13.30 14.47 17,433,938 13.963 -6.50%
1994-02-15 0 61.50 61.00 61.50 59.00 61.50 3,656,157 219,140,342 59.937 14.35 14.23 14.35 13.77 14.35 15,668,488 13.986 0.00%
1994-02-14 0 61.50 60.50 61.50 60.00 62.50 4,135,026 254,400,284 61.523 14.35 14.12 14.35 14.00 14.58 17,720,685 14.356 -3.91%
1994-02-09 0 64.00 63.50 64.00 63.00 65.00 2,089,443 134,203,616 64.229 14.93 14.82 14.93 14.70 15.17 8,954,324 14.988 2.40%
1994-02-08 0 62.50 62.50 63.00 60.00 63.50 4,867,000 301,082,750 61.862 14.58 14.58 14.70 14.00 14.82 20,857,565 14.435 0.00%
1994-02-07 0 62.50 62.00 62.50 61.50 64.00 4,826,600 304,194,250 63.025 14.58 14.47 14.58 14.35 14.93 20,684,431 14.706 -6.02%
1994-02-04 0 66.50 66.00 66.50 64.50 66.50 4,621,008 303,201,704 65.614 15.52 15.40 15.52 15.05 15.52 19,803,365 15.311 3.91%
1994-02-03 0 64.00 63.50 64.00 63.50 65.00 3,594,300 230,257,850 64.062 14.93 14.82 14.93 14.82 15.17 15,403,400 14.949 0.00%
1994-02-02 0 64.00 63.50 64.00 63.50 66.00 4,132,010 268,620,430 65.010 14.93 14.82 14.93 14.82 15.40 17,707,760 15.170 -1.54%
1994-02-01 0 65.00 64.50 65.00 64.00 65.50 4,293,836 277,296,200 64.580 15.17 15.05 15.17 14.93 15.28 18,401,267 15.069 2.36%
1994-01-31 0 63.50 63.50 64.00 62.00 64.00 3,747,778 238,389,097 63.608 14.82 14.82 14.93 14.47 14.93 16,061,131 14.843 0.79%
1994-01-28 0 63.00 62.50 63.00 62.50 65.00 3,176,800 202,974,530 63.893 14.70 14.58 14.70 14.58 15.17 13,614,200 14.909 -0.79%
1994-01-27 0 63.50 63.00 63.50 62.50 64.00 4,073,350 257,619,225 63.245 14.82 14.70 14.82 14.58 14.93 17,456,372 14.758 0.79%
1994-01-26 0 63.00 62.50 63.00 62.00 65.00 2,426,000 154,040,000 63.495 14.70 14.58 14.70 14.47 15.17 10,396,641 14.816 -4.55%
1994-01-25 0 66.00 65.50 66.00 64.50 66.50 3,250,000 213,307,500 65.633 15.40 15.28 15.40 15.05 15.52 13,927,900 15.315 0.00%
1994-01-24 0 66.00 65.50 66.00 64.50 67.50 4,008,893 267,000,380 66.602 15.40 15.28 15.40 15.05 15.75 17,180,141 15.541 3.13%
1994-01-21 0 64.00 64.00 64.50 61.50 65.00 2,605,700 164,754,200 63.228 14.93 14.93 15.05 14.35 15.17 11,166,747 14.754 2.40%
1994-01-20 0 62.50 62.50 63.00 61.50 64.50 3,570,063 225,639,875 63.203 14.58 14.58 14.70 14.35 15.05 15,299,532 14.748 -1.57%
1994-01-19 0 63.50 62.50 63.50 60.00 63.50 5,206,416 322,348,878 61.914 14.82 14.58 14.82 14.00 14.82 22,312,135 14.447 6.72%
1994-01-18 0 59.50 59.00 59.50 58.50 60.50 2,295,652 136,922,177 59.644 13.88 13.77 13.88 13.65 14.12 9,838,034 13.918 2.59%
1994-01-17 0 58.00 58.00 58.50 58.00 60.50 1,790,660 105,263,680 58.785 13.53 13.53 13.65 13.53 14.12 7,673,887 13.717 -1.69%
1994-01-14 0 59.00 58.50 59.00 55.00 59.00 5,057,723 291,344,950 57.604 13.77 13.65 13.77 12.83 13.77 21,674,910 13.442 10.28%
1994-01-13 0 53.50 53.00 53.50 52.50 57.00 7,047,300 382,283,100 54.245 12.48 12.37 12.48 12.25 13.30 30,201,257 12.658 -6.96%
1994-01-12 0 57.50 57.00 57.50 56.00 59.00 3,534,000 202,972,500 57.434 13.42 13.30 13.42 13.07 13.77 15,144,984 13.402 -4.17%
1994-01-11 0 60.00 59.50 60.00 59.50 63.50 4,353,585 266,807,358 61.285 14.00 13.88 14.00 13.88 14.82 18,657,321 14.300 -2.44%
1994-01-10 0 61.50 61.00 61.50 60.00 62.00 5,473,200 335,407,590 61.282 14.35 14.23 14.35 14.00 14.47 23,455,440 14.300 3.36%
1994-01-07 0 59.50 59.00 59.50 56.50 62.00 13,100,200 771,801,550 58.915 13.88 13.77 13.88 13.18 14.47 56,141,006 13.748 -7.03%
1994-01-06 0 64.00 64.00 64.50 63.00 68.00 6,157,615 401,647,751 65.228 14.93 14.93 15.05 14.70 15.87 26,388,506 15.221 -6.57%
1994-01-05 0 68.50 68.00 68.50 67.00 69.50 4,025,326 275,405,016 68.418 15.98 15.87 15.98 15.63 16.22 17,250,565 15.965 -0.72%
1994-01-04 0 69.00 68.50 69.00 68.50 71.00 2,468,955 172,408,180 69.830 16.10 15.98 16.10 15.98 16.57 10,580,725 16.295 -0.72%
1994-01-03 0 69.50 69.00 69.50 68.50 70.00 1,027,561 71,154,776 69.246 16.22 16.10 16.22 15.98 16.33 4,403,620 16.158

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