ENN Energy Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08149  2001-05-10  2002-05-31  2002-06-03
HK Main 02688  2002-06-03    
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
2026-05-21 0 58.75 58.75 58.80 58.05 59.35 2,210,946 130,085,454 58.837 58.75 58.75 58.80 58.05 59.35 2,210,946 58.837 0.34%
2026-05-20 0 58.55 58.55 58.60 58.05 59.10 2,257,966 132,013,180 58.466 58.55 58.55 58.60 58.05 59.10 2,257,966 58.466 -0.93%
2026-05-19 0 59.10 59.05 59.10 58.65 60.00 2,928,935 173,476,480 59.229 59.10 59.05 59.10 58.65 60.00 2,928,935 59.229 0.25%
2026-05-18 0 58.95 58.95 59.00 58.60 59.90 2,931,222 173,968,013 59.350 58.95 58.95 59.00 58.60 59.90 2,931,222 59.350 -1.83%
2026-05-15 0 60.05 60.05 60.10 59.55 60.05 2,275,164 135,979,777 59.767 60.05 60.05 60.10 59.55 60.05 2,275,164 59.767 -0.17%
2026-05-14 0 60.15 60.10 60.15 59.75 60.40 2,463,384 147,854,200 60.021 60.15 60.10 60.15 59.75 60.40 2,463,384 60.021 0.59%
2026-05-13 0 59.80 59.75 59.80 59.60 60.75 3,832,504 230,000,679 60.013 59.80 59.75 59.80 59.60 60.75 3,832,504 60.013 -1.56%
2026-05-12 0 60.75 60.70 60.75 60.05 61.30 3,327,347 201,361,295 60.517 60.75 60.70 60.75 60.05 61.30 3,327,347 60.517 0.08%
2026-05-11 0 60.70 60.70 60.80 60.55 61.80 4,550,442 278,127,045 61.121 60.70 60.70 60.80 60.55 61.80 4,550,442 61.121 -0.33%
2026-05-08 0 60.90 60.90 61.00 60.80 63.20 3,406,638 209,698,745 61.556 60.90 60.90 61.00 60.80 63.20 3,406,638 61.556 -0.33%
2026-05-07 0 61.10 61.10 61.15 60.75 61.40 4,132,783 252,229,559 61.031 61.10 61.10 61.15 60.75 61.40 4,132,783 61.031 0.49%
2026-05-06 0 60.80 60.75 60.80 60.35 61.50 2,981,218 181,057,679 60.733 60.80 60.75 60.80 60.35 61.50 2,981,218 60.733 -0.57%
2026-05-05 0 61.15 61.15 61.20 60.25 61.20 1,181,313 72,032,631 60.977 61.15 61.15 61.20 60.25 61.20 1,181,313 60.977 -0.97%
2026-05-04 0 61.75 61.55 61.75 61.20 61.90 1,581,708 97,346,186 61.545 61.75 61.55 61.75 61.20 61.90 1,581,708 61.545 1.06%
2026-04-30 0 61.10 61.05 61.10 60.80 62.75 5,340,071 327,273,596 61.286 61.10 61.05 61.10 60.80 62.75 5,340,071 61.286 -2.71%
2026-04-29 0 62.80 62.75 62.80 61.50 63.10 2,774,531 173,884,393 62.672 62.80 62.75 62.80 61.50 63.10 2,774,531 62.672 1.29%
2026-04-28 0 62.00 62.00 62.05 61.60 62.75 2,227,407 137,996,757 61.954 62.00 62.00 62.05 61.60 62.75 2,227,407 61.954 -1.20%
2026-04-27 0 62.75 62.65 62.75 62.40 63.15 1,755,916 110,010,782 62.652 62.75 62.65 62.75 62.40 63.15 1,755,916 62.652 -0.48%
2026-04-24 0 63.05 63.00 63.05 62.30 63.05 3,115,198 195,348,926 62.708 63.05 63.00 63.05 62.30 63.05 3,115,198 62.708 0.08%
2026-04-23 0 63.00 62.95 63.00 62.25 63.20 2,726,700 171,427,738 62.870 63.00 62.95 63.00 62.25 63.20 2,726,700 62.870 -0.24%
2026-04-22 0 63.15 63.10 63.15 62.35 63.45 1,720,008 108,321,379 62.977 63.15 63.10 63.15 62.35 63.45 1,720,008 62.977 -0.55%
2026-04-21 0 63.50 63.50 63.55 62.15 63.70 3,139,114 198,466,707 63.224 63.50 63.50 63.55 62.15 63.70 3,139,114 63.224 1.68%
2026-04-20 0 62.45 62.45 62.50 60.50 62.60 2,001,019 124,046,719 61.992 62.45 62.45 62.50 60.50 62.60 2,001,019 61.992 1.54%
2026-04-17 0 61.50 61.45 61.50 60.90 62.80 7,345,816 451,058,611 61.403 61.50 61.45 61.50 60.90 62.80 7,345,816 61.403 -2.07%
2026-04-16 0 62.80 62.80 62.85 62.50 63.65 4,627,976 290,832,797 62.842 62.80 62.80 62.85 62.50 63.65 4,627,976 62.842 -0.95%
2026-04-15 0 63.40 63.35 63.40 63.25 64.50 3,619,181 229,817,558 63.500 63.40 63.35 63.40 63.25 64.50 3,619,181 63.500 -0.78%
2026-04-14 0 63.90 63.90 63.95 63.60 65.80 5,360,264 343,569,010 64.096 63.90 63.90 63.95 63.60 65.80 5,360,264 64.096 -1.69%
2026-04-13 0 65.00 65.00 65.05 64.35 65.20 2,513,482 162,911,568 64.815 65.00 65.00 65.05 64.35 65.20 2,513,482 64.815 -0.46%
2026-04-10 0 65.30 65.25 65.30 64.90 65.95 5,321,326 347,623,507 65.326 65.30 65.25 65.30 64.90 65.95 5,321,326 65.326 -0.31%
2026-04-09 0 65.50 65.50 65.55 64.70 66.15 5,543,352 362,731,190 65.435 65.50 65.50 65.55 64.70 66.15 5,543,352 65.435 -0.30%
2026-04-08 0 65.70 65.70 65.75 63.90 65.85 5,542,970 359,256,957 64.813 65.70 65.70 65.75 63.90 65.85 5,542,970 64.813 3.14%
2026-04-02 0 63.70 63.70 63.75 63.20 64.00 4,473,056 285,184,751 63.756 63.70 63.70 63.75 63.20 64.00 4,473,056 63.756 0.47%
2026-04-01 0 63.40 63.30 63.40 63.15 64.95 3,588,913 228,951,003 63.794 63.40 63.30 63.40 63.15 64.95 3,588,913 63.794 0.08%
2026-03-31 0 63.35 63.35 63.45 62.00 63.85 5,117,720 321,510,442 62.823 63.35 63.35 63.45 62.00 63.85 5,117,720 62.823 0.08%
2026-03-30 0 63.30 63.20 63.30 63.20 65.20 3,472,675 222,312,997 64.018 63.30 63.20 63.30 63.20 65.20 3,472,675 64.018 -2.62%
2026-03-27 0 65.00 64.95 65.00 64.25 65.35 1,948,471 126,489,669 64.917 65.00 64.95 65.00 64.25 65.35 1,948,471 64.917 0.62%
2026-03-26 0 64.60 64.55 64.60 64.25 66.05 5,565,245 362,036,094 65.053 64.60 64.55 64.60 64.25 66.05 5,565,245 65.053 -0.23%
2026-03-25 0 64.75 64.65 64.75 63.50 65.00 3,283,344 211,391,579 64.383 64.75 64.65 64.75 63.50 65.00 3,283,344 64.383 1.97%
2026-03-24 0 63.50 63.45 63.50 62.80 64.35 2,849,978 180,916,599 63.480 63.50 63.45 63.50 62.80 64.35 2,849,978 63.480 0.00%
2026-03-23 0 63.50 63.45 63.50 63.25 65.10 3,810,467 245,037,876 64.307 63.50 63.45 63.50 63.25 65.10 3,810,467 64.307 -3.50%
2026-03-20 0 65.80 65.75 65.80 65.35 66.35 3,859,041 254,237,571 65.881 65.80 65.75 65.80 65.35 66.35 3,859,041 65.881 0.46%
2026-03-19 0 65.50 65.45 65.50 65.45 67.50 3,455,101 228,742,935 66.204 65.50 65.45 65.50 65.45 67.50 3,455,101 66.204 -2.53%
2026-03-18 0 67.20 67.20 67.30 67.05 67.90 1,753,013 117,967,368 67.294 67.20 67.20 67.30 67.05 67.90 1,753,013 67.294 0.22%
2026-03-17 0 67.05 67.05 67.10 67.05 68.45 3,248,592 219,350,905 67.522 67.05 67.05 67.10 67.05 68.45 3,248,592 67.522 0.00%
2026-03-16 0 67.05 67.05 67.10 66.90 68.20 2,327,666 156,931,201 67.420 67.05 67.05 67.10 66.90 68.20 2,327,666 67.420 -1.25%
2026-03-13 0 67.90 67.85 67.90 67.85 68.75 1,911,886 130,424,885 68.218 67.90 67.85 67.90 67.85 68.75 1,911,886 68.218 0.07%
2026-03-12 0 67.85 67.85 68.00 67.00 68.35 2,928,655 198,522,399 67.786 67.85 67.85 68.00 67.00 68.35 2,928,655 67.786 1.42%
2026-03-11 0 66.90 66.90 67.05 66.30 67.35 2,320,399 155,286,717 66.922 66.90 66.90 67.05 66.30 67.35 2,320,399 66.922 1.21%
2026-03-10 0 66.10 66.10 66.15 66.05 67.60 3,738,328 248,560,133 66.490 66.10 66.10 66.15 66.05 67.60 3,738,328 66.490 -2.22%
2026-03-09 0 67.60 67.60 67.65 66.60 69.80 5,804,315 392,806,709 67.675 67.60 67.60 67.65 66.60 69.80 5,804,315 67.675 -1.02%
2026-03-06 0 68.30 68.30 68.50 68.25 70.40 3,515,088 241,538,805 68.715 68.30 68.30 68.50 68.25 70.40 3,515,088 68.715 -2.15%
2026-03-05 0 69.80 69.70 69.80 69.25 70.80 3,059,974 214,192,159 69.998 69.80 69.70 69.80 69.25 70.80 3,059,974 69.998 -0.21%
2026-03-04 0 69.95 69.80 69.95 69.30 71.30 6,095,015 425,470,844 69.806 69.95 69.80 69.95 69.30 71.30 6,095,015 69.806 -2.64%
2026-03-03 0 71.85 71.75 71.85 68.85 72.00 12,057,813 852,947,821 70.738 71.85 71.75 71.85 68.85 72.00 12,057,813 70.738 5.12%
2026-03-02 0 68.35 68.25 68.35 67.60 69.20 3,810,679 260,176,516 68.276 68.35 68.25 68.35 67.60 69.20 3,810,679 68.276 -0.65%
2026-02-27 0 68.80 68.75 68.80 67.85 68.80 4,949,372 339,428,362 68.580 68.80 68.75 68.80 67.85 68.80 4,949,372 68.580 0.36%
2026-02-26 0 68.55 68.50 68.55 68.10 68.65 3,491,963 238,974,353 68.436 68.55 68.50 68.55 68.10 68.65 3,491,963 68.436 -0.15%
2026-02-25 0 68.65 68.55 68.65 68.20 69.20 2,261,518 155,120,847 68.591 68.65 68.55 68.65 68.20 69.20 2,261,518 68.591 0.07%
2026-02-24 0 68.60 68.55 68.60 68.40 69.00 2,913,808 200,051,324 68.656 68.60 68.55 68.60 68.40 69.00 2,913,808 68.656 -0.58%
2026-02-23 0 69.00 69.00 69.05 68.60 70.10 2,588,240 178,858,326 69.104 69.00 69.00 69.05 68.60 70.10 2,588,240 69.104 -0.22%
2026-02-20 0 69.15 69.15 69.20 68.05 69.60 3,459,088 238,653,049 68.993 69.15 69.15 69.20 68.05 69.60 3,459,088 68.993 -0.93%
2026-02-16 0 69.80 69.65 69.80 68.10 69.80 890,097 61,312,328 68.883 69.80 69.65 69.80 68.10 69.80 890,097 68.883 2.42%
2026-02-13 0 68.15 68.00 68.15 67.45 68.30 4,565,241 310,404,785 67.993 68.15 68.00 68.15 67.45 68.30 4,565,241 67.993 0.37%
2026-02-12 0 67.90 67.90 67.95 67.65 68.75 4,540,072 309,264,495 68.119 67.90 67.90 67.95 67.65 68.75 4,540,072 68.119 -1.09%
2026-02-11 0 68.65 68.50 68.65 68.15 68.80 3,768,126 258,238,464 68.532 68.65 68.50 68.65 68.15 68.80 3,768,126 68.532 0.29%
2026-02-10 0 68.45 68.20 68.45 68.00 69.00 2,150,861 146,971,359 68.331 68.45 68.20 68.45 68.00 69.00 2,150,861 68.331 -0.22%
2026-02-09 0 68.60 68.55 68.60 67.75 68.75 3,656,061 249,524,268 68.249 68.60 68.55 68.60 67.75 68.75 3,656,061 68.249 0.88%
2026-02-06 0 68.00 67.95 68.00 67.95 69.10 2,598,238 177,437,728 68.292 68.00 67.95 68.00 67.95 69.10 2,598,238 68.292 -1.59%
2026-02-05 0 69.10 69.00 69.10 67.35 69.10 3,388,270 231,489,236 68.321 69.10 69.00 69.10 67.35 69.10 3,388,270 68.321 0.66%
2026-02-04 0 68.65 68.60 68.65 67.10 69.00 6,096,329 416,760,522 68.363 68.65 68.60 68.65 67.10 69.00 6,096,329 68.363 2.54%
2026-02-03 0 66.95 66.90 66.95 66.50 67.50 5,014,033 336,346,075 67.081 66.95 66.90 66.95 66.50 67.50 5,014,033 67.081 -0.59%
2026-02-02 0 67.35 67.30 67.35 66.30 67.35 2,975,585 199,075,336 66.903 67.35 67.30 67.35 66.30 67.35 2,975,585 66.903 0.00%
2026-01-30 0 67.35 67.35 67.40 66.55 67.95 5,923,435 398,652,513 67.301 67.35 67.35 67.40 66.55 67.95 5,923,435 67.301 -2.39%
2026-01-29 0 69.00 68.95 69.00 67.55 69.25 2,807,764 193,263,717 68.832 69.00 68.95 69.00 67.55 69.25 2,807,764 68.832 0.73%
2026-01-28 0 68.50 68.45 68.50 67.60 69.00 3,633,356 248,250,176 68.325 68.50 68.45 68.50 67.60 69.00 3,633,356 68.325 1.03%
2026-01-27 0 67.80 67.70 67.80 67.10 68.30 3,134,804 212,631,694 67.829 67.80 67.70 67.80 67.10 68.30 3,134,804 67.829 0.82%
2026-01-26 0 67.25 67.25 67.30 66.80 69.05 5,352,077 360,976,880 67.446 67.25 67.25 67.30 66.80 69.05 5,352,077 67.446 -1.47%
2026-01-23 0 68.25 68.20 68.25 67.90 69.20 3,276,574 224,020,344 68.370 68.25 68.20 68.25 67.90 69.20 3,276,574 68.370 -0.58%
2026-01-22 0 68.65 68.65 68.70 67.70 68.85 3,226,549 220,858,818 68.450 68.65 68.65 68.70 67.70 68.85 3,226,549 68.450 0.96%
2026-01-21 0 68.00 67.95 68.00 67.60 68.85 3,712,606 252,234,139 67.940 68.00 67.95 68.00 67.60 68.85 3,712,606 67.940 -0.37%
2026-01-20 0 68.25 68.20 68.25 67.35 68.40 1,948,328 132,554,908 68.035 68.25 68.20 68.25 67.35 68.40 1,948,328 68.035 0.22%
2026-01-19 0 68.10 68.10 68.20 68.10 69.50 2,591,993 177,063,444 68.312 68.10 68.10 68.20 68.10 69.50 2,591,993 68.312 -0.15%
2026-01-16 0 68.20 68.15 68.20 67.85 68.90 3,346,959 227,726,344 68.040 68.20 68.15 68.20 67.85 68.90 3,346,959 68.040 0.00%
2026-01-15 0 68.20 68.20 68.35 68.15 69.45 3,189,389 218,796,134 68.601 68.20 68.20 68.35 68.15 69.45 3,189,389 68.601 -1.87%
2026-01-14 0 69.50 69.45 69.50 69.10 69.75 2,384,301 165,663,732 69.481 69.50 69.45 69.50 69.10 69.75 2,384,301 69.481 0.65%
2026-01-13 0 69.05 69.00 69.05 68.05 69.30 1,565,356 107,945,402 68.959 69.05 69.00 69.05 68.05 69.30 1,565,356 68.959 1.47%
2026-01-12 0 68.05 68.05 68.20 67.85 68.95 2,178,966 148,454,178 68.131 68.05 68.05 68.20 67.85 68.95 2,178,966 68.131 -0.37%
2026-01-09 0 68.30 68.20 68.30 67.65 68.80 3,595,957 244,879,840 68.099 68.30 68.20 68.30 67.65 68.80 3,595,957 68.099 -0.22%
2026-01-08 0 68.45 68.45 68.50 68.25 69.05 3,503,589 239,963,341 68.491 68.45 68.45 68.50 68.25 69.05 3,503,589 68.491 -0.44%
2026-01-07 0 68.75 68.70 68.75 68.40 70.30 4,383,424 302,929,833 69.108 68.75 68.70 68.75 68.40 70.30 4,383,424 69.108 -1.72%
2026-01-06 0 69.95 69.90 69.95 69.35 70.30 2,263,213 158,371,629 69.976 69.95 69.90 69.95 69.35 70.30 2,263,213 69.976 0.72%
2026-01-05 0 69.45 69.40 69.45 68.70 69.90 3,122,649 216,032,942 69.183 69.45 69.40 69.45 68.70 69.90 3,122,649 69.183 -1.07%
2026-01-02 0 70.20 69.95 70.20 68.50 70.20 687,297 47,863,544 69.640 70.20 69.95 70.20 68.50 70.20 687,297 69.640 1.45%
2025-12-31 0 69.20 69.20 69.25 68.25 70.25 3,385,165 232,743,419 68.754 69.20 69.20 69.25 68.25 70.25 3,385,165 68.754 0.07%
2025-12-30 0 69.15 69.15 69.25 68.95 70.35 3,652,826 253,235,904 69.326 69.15 69.15 69.25 68.95 70.35 3,652,826 69.326 -0.22%
2025-12-29 0 69.30 69.30 69.35 69.25 71.55 4,407,243 308,395,793 69.975 69.30 69.30 69.35 69.25 71.55 4,407,243 69.975 -1.49%
2025-12-24 0 70.35 70.10 70.35 69.80 70.80 873,007 61,355,983 70.281 70.35 70.10 70.35 69.80 70.80 873,007 70.281 0.93%
2025-12-23 0 69.70 69.65 69.70 69.30 70.95 1,516,935 105,924,337 69.828 69.70 69.65 69.70 69.30 70.95 1,516,935 69.828 -1.13%
2025-12-22 0 70.50 70.35 70.50 68.75 70.50 2,823,096 196,821,674 69.718 70.50 70.35 70.50 68.75 70.50 2,823,096 69.718 2.62%
2025-12-19 0 68.70 68.70 68.80 68.50 69.50 5,217,070 359,221,546 68.855 68.70 68.70 68.80 68.50 69.50 5,217,070 68.855 -0.36%
2025-12-18 0 68.95 68.95 69.00 68.65 70.35 3,657,615 253,267,681 69.244 68.95 68.95 69.00 68.65 70.35 3,657,615 69.244 -1.36%
2025-12-17 0 69.90 69.90 69.95 69.60 71.55 4,246,091 297,820,044 70.140 69.90 69.90 69.95 69.60 71.55 4,246,091 70.140 -2.37%
2025-12-16 0 71.60 71.60 71.65 71.25 73.35 5,669,155 410,596,275 72.426 71.60 71.60 71.65 71.25 73.35 5,669,155 72.426 -1.38%
2025-12-15 0 72.60 72.60 72.75 72.10 73.25 4,868,992 353,763,160 72.656 72.60 72.60 72.75 72.10 73.25 4,868,992 72.656 -0.89%
2025-12-12 0 73.25 73.20 73.25 72.05 73.50 5,739,952 419,517,121 73.087 73.25 73.20 73.25 72.05 73.50 5,739,952 73.087 0.96%
2025-12-11 0 72.55 72.55 72.60 71.80 73.05 3,705,688 269,114,671 72.622 72.55 72.55 72.60 71.80 73.05 3,705,688 72.622 0.69%
2025-12-10 0 72.05 72.00 72.05 70.10 72.25 2,727,892 195,254,528 71.577 72.05 72.00 72.05 70.10 72.25 2,727,892 71.577 1.41%
2025-12-09 0 71.05 71.05 71.10 70.60 72.80 6,672,508 478,674,666 71.738 71.05 71.05 71.10 70.60 72.80 6,672,508 71.738 -2.74%
2025-12-08 0 73.05 73.05 73.10 72.25 73.55 5,415,961 396,435,431 73.198 73.05 73.05 73.10 72.25 73.55 5,415,961 73.198 -1.02%
2025-12-05 0 73.80 73.80 73.85 72.40 73.80 7,726,007 567,824,870 73.495 73.80 73.80 73.85 72.40 73.80 7,726,007 73.495 1.51%
2025-12-04 0 72.70 72.70 72.80 72.40 73.55 3,818,794 279,127,531 73.093 72.70 72.70 72.80 72.40 73.55 3,818,794 73.093 0.76%
2025-12-03 0 72.15 72.15 72.20 71.10 72.95 5,231,812 379,070,327 72.455 72.15 72.15 72.20 71.10 72.95 5,231,812 72.455 0.21%
2025-12-02 0 72.00 71.95 72.00 70.95 72.35 4,883,073 349,959,104 71.668 72.00 71.95 72.00 70.95 72.35 4,883,073 71.668 0.14%
2025-12-01 0 71.90 71.80 71.90 70.90 72.15 4,217,908 302,930,739 71.820 71.90 71.80 71.90 70.90 72.15 4,217,908 71.820 1.34%
2025-11-28 0 70.95 70.90 70.95 70.00 71.40 3,356,428 238,157,170 70.956 70.95 70.90 70.95 70.00 71.40 3,356,428 70.956 0.50%
2025-11-27 0 70.60 70.60 70.75 69.55 70.95 3,079,150 217,217,650 70.545 70.60 70.60 70.75 69.55 70.95 3,079,150 70.545 0.86%
2025-11-26 0 70.00 70.00 70.10 69.35 70.40 3,462,418 242,446,284 70.022 70.00 70.00 70.10 69.35 70.40 3,462,418 70.022 0.79%
2025-11-25 0 69.45 69.45 69.50 67.90 69.60 4,918,865 338,205,076 68.757 69.45 69.45 69.50 67.90 69.60 4,918,865 68.757 2.43%
2025-11-24 0 67.80 67.75 67.80 65.40 70.45 14,418,888 982,665,789 68.151 67.80 67.75 67.80 65.40 70.45 14,418,888 68.151 -2.09%
2025-11-21 0 69.25 69.25 69.30 68.40 69.70 6,504,606 448,568,076 68.962 69.25 69.25 69.30 68.40 69.70 6,504,606 68.962 -0.57%
2025-11-20 0 69.65 69.65 69.70 68.60 69.90 4,260,503 294,899,674 69.217 69.65 69.65 69.70 68.60 69.90 4,260,503 69.217 1.09%
2025-11-19 0 68.90 68.90 69.05 68.25 69.80 4,089,015 282,207,747 69.016 68.90 68.90 69.05 68.25 69.80 4,089,015 69.016 -0.86%
2025-11-18 0 69.50 69.45 69.50 68.55 70.05 4,295,891 297,857,784 69.336 69.50 69.45 69.50 68.55 70.05 4,295,891 69.336 -0.64%
2025-11-17 0 69.95 69.90 69.95 69.55 70.60 3,162,086 221,508,505 70.051 69.95 69.90 69.95 69.55 70.60 3,162,086 70.051 -0.50%
2025-11-14 0 70.30 70.30 70.35 70.05 71.20 3,386,000 238,869,797 70.546 70.30 70.30 70.35 70.05 71.20 3,386,000 70.546 -1.75%
2025-11-13 0 71.55 71.55 71.60 70.55 71.85 4,100,000 292,094,330 71.243 71.55 71.55 71.60 70.55 71.85 4,100,000 71.243 -0.21%
2025-11-12 0 71.70 71.70 71.75 70.25 71.80 3,854,785 275,160,668 71.382 71.70 71.70 71.75 70.25 71.80 3,854,785 71.382 2.06%
2025-11-11 0 70.25 70.25 70.30 69.65 70.70 2,476,416 173,620,241 70.109 70.25 70.25 70.30 69.65 70.70 2,476,416 70.109 -0.64%
2025-11-10 0 70.70 70.70 70.75 68.75 71.00 2,873,077 202,046,237 70.324 70.70 70.70 70.75 68.75 71.00 2,873,077 70.324 2.91%
2025-11-07 0 68.70 68.65 68.70 68.45 70.10 3,157,221 218,631,334 69.248 68.70 68.65 68.70 68.45 70.10 3,157,221 69.248 -1.08%
2025-11-06 0 69.45 69.35 69.45 67.95 69.45 3,500,063 241,588,663 69.024 69.45 69.35 69.45 67.95 69.45 3,500,063 69.024 2.06%
2025-11-05 0 68.05 67.85 68.05 66.65 68.65 2,997,551 203,591,318 67.919 68.05 67.85 68.05 66.65 68.65 2,997,551 67.919 1.42%
2025-11-04 0 67.10 67.05 67.10 67.05 67.85 2,375,345 160,034,310 67.373 67.10 67.05 67.10 67.05 67.85 2,375,345 67.373 0.07%
2025-11-03 0 67.05 67.05 67.10 66.95 67.70 1,791,980 120,504,994 67.247 67.05 67.05 67.10 66.95 67.70 1,791,980 67.247 -0.89%
2025-10-31 0 67.65 67.65 67.70 66.80 67.95 3,748,908 253,170,618 67.532 67.65 67.65 67.70 66.80 67.95 3,748,908 67.532 0.89%
2025-10-30 0 67.70 67.70 67.75 67.10 68.40 4,307,922 291,532,552 67.674 67.05 67.05 67.10 66.46 67.74 4,349,684 67.024 -0.44%
2025-10-28 0 68.00 67.95 68.00 67.45 68.50 2,475,898 168,210,342 67.939 67.35 67.30 67.35 66.80 67.84 2,499,900 67.287 0.00%
2025-10-27 0 68.00 68.00 68.10 67.60 68.40 4,091,263 278,545,131 68.083 67.35 67.35 67.45 66.95 67.74 4,130,925 67.429 0.22%
2025-10-24 0 67.85 67.80 67.85 67.00 68.05 3,385,628 229,472,099 67.778 67.20 67.15 67.20 66.36 67.40 3,418,449 67.128 1.27%
2025-10-23 0 67.00 66.95 67.00 65.60 67.60 3,609,663 240,312,976 66.575 66.36 66.31 66.36 64.97 66.95 3,644,656 65.936 1.59%
2025-10-22 0 65.95 65.90 65.95 65.85 67.50 1,972,845 131,180,439 66.493 65.32 65.27 65.32 65.22 66.85 1,991,970 65.855 -1.79%
2025-10-21 0 67.15 67.10 67.15 67.05 68.00 2,616,679 176,919,615 67.612 66.51 66.46 66.51 66.41 67.35 2,642,046 66.963 0.00%
2025-10-20 0 67.15 67.15 67.20 65.85 67.30 3,680,096 245,770,813 66.784 66.51 66.51 66.55 65.22 66.65 3,715,772 66.143 2.75%
2025-10-17 0 65.35 65.35 65.40 65.05 66.85 3,916,779 257,836,532 65.829 64.72 64.72 64.77 64.43 66.21 3,954,749 65.197 -1.51%
2025-10-16 0 66.35 66.35 66.40 66.10 67.50 3,318,903 220,894,643 66.557 65.71 65.71 65.76 65.47 66.85 3,351,077 65.918 -1.70%
2025-10-15 0 67.50 67.45 67.50 67.50 68.80 5,252,695 356,458,975 67.862 66.85 66.80 66.85 66.85 68.14 5,303,616 67.211 -0.66%
2025-10-14 0 67.95 67.95 68.00 65.50 68.60 8,176,221 551,198,380 67.415 67.30 67.30 67.35 64.87 67.94 8,255,483 66.768 3.19%
2025-10-13 0 65.85 65.75 65.85 64.40 66.00 4,231,766 275,593,378 65.125 65.22 65.12 65.22 63.78 65.37 4,272,790 64.500 -0.08%
2025-10-10 0 65.90 65.85 65.90 64.95 65.95 3,383,053 222,064,769 65.640 65.27 65.22 65.27 64.33 65.32 3,415,849 65.010 1.00%
2025-10-09 0 65.25 65.25 65.30 63.90 65.45 5,021,370 326,119,662 64.946 64.62 64.62 64.67 63.29 64.82 5,070,048 64.323 2.84%
2025-10-08 0 63.45 63.45 63.50 63.15 64.30 1,648,091 104,564,110 63.446 62.84 62.84 62.89 62.54 63.68 1,664,068 62.836 -0.55%
2025-10-06 0 63.80 63.80 63.95 63.40 64.00 1,232,672 78,523,037 63.701 63.19 63.19 63.34 62.79 63.39 1,244,622 63.090 0.31%
2025-10-03 0 63.60 63.60 63.65 63.30 64.10 1,419,363 90,311,904 63.628 62.99 62.99 63.04 62.69 63.48 1,433,123 63.018 -0.93%
2025-10-02 0 64.20 64.15 64.20 63.90 65.30 1,450,538 93,476,680 64.443 63.58 63.53 63.58 63.29 64.67 1,464,600 63.824 -0.23%
2025-09-30 0 64.35 64.30 64.35 63.25 64.40 3,303,803 211,812,657 64.112 63.73 63.68 63.73 62.64 63.78 3,335,831 63.496 1.74%
2025-09-29 0 63.25 63.25 63.45 62.75 64.00 4,873,635 308,733,676 63.348 62.64 62.64 62.84 62.15 63.39 4,920,881 62.740 -0.39%
2025-09-26 0 63.50 63.50 63.55 63.50 64.65 2,922,694 186,916,929 63.954 62.89 62.89 62.94 62.89 64.03 2,951,027 63.340 -0.39%
2025-09-25 0 63.75 63.75 63.80 63.75 64.80 3,669,253 235,731,651 64.245 63.14 63.14 63.19 63.14 64.18 3,704,824 63.628 -1.01%
2025-09-24 0 64.40 64.40 64.45 64.15 65.55 3,157,349 205,120,905 64.966 63.78 63.78 63.83 63.53 64.92 3,187,957 64.342 0.63%
2025-09-23 0 64.00 64.00 64.05 63.55 64.35 2,770,107 177,227,255 63.978 63.39 63.39 63.44 62.94 63.73 2,796,961 63.364 0.39%
2025-09-22 0 63.75 63.70 63.75 63.75 64.45 3,076,875 196,850,065 63.977 63.14 63.09 63.14 63.14 63.83 3,106,703 63.363 0.08%
2025-09-19 0 63.70 63.70 63.80 63.70 65.00 7,481,142 479,404,727 64.082 63.09 63.09 63.19 63.09 64.38 7,553,666 63.466 -0.70%
2025-09-18 0 64.15 64.10 64.15 63.00 65.05 4,762,810 305,897,267 64.226 63.53 63.48 63.53 62.40 64.43 4,808,982 63.610 -2.28%
2025-09-17 0 65.65 65.65 65.80 65.25 66.25 1,709,874 112,694,580 65.908 65.02 65.02 65.17 64.62 65.61 1,726,450 65.275 0.08%
2025-09-16 0 65.60 65.60 65.70 65.20 66.65 1,390,623 91,260,673 65.626 64.97 64.97 65.07 64.57 66.01 1,404,104 64.996 -0.46%
2025-09-15 0 65.90 65.80 65.90 65.45 66.45 2,266,891 149,448,525 65.927 65.27 65.17 65.27 64.82 65.81 2,288,867 65.294 -0.53%
2025-09-12 0 66.25 66.00 66.25 65.55 66.60 3,130,841 207,096,917 66.147 65.61 65.37 65.61 64.92 65.96 3,161,192 65.512 0.76%
2025-09-11 0 65.75 65.75 65.80 65.25 66.00 1,650,616 108,349,999 65.642 65.12 65.12 65.17 64.62 65.37 1,666,617 65.012 0.00%
2025-09-10 0 65.75 65.70 65.75 65.00 65.85 3,263,664 213,865,603 65.529 65.12 65.07 65.12 64.38 65.22 3,295,303 64.900 1.15%
2025-09-09 0 65.00 65.00 65.10 64.15 65.25 4,268,053 276,076,253 64.684 64.38 64.38 64.47 63.53 64.62 4,309,429 64.063 0.93%
2025-09-08 0 64.40 64.35 64.40 63.75 64.55 3,259,712 209,409,315 64.242 63.78 63.73 63.78 63.14 63.93 3,291,312 63.625 0.70%
2025-09-05 0 63.95 63.90 63.95 63.15 64.05 3,840,248 244,490,062 63.665 63.34 63.29 63.34 62.54 63.44 3,877,476 63.054 1.35%
2025-09-04 0 63.10 63.10 63.15 63.05 63.80 3,298,423 209,335,227 63.465 62.49 62.49 62.54 62.44 63.19 3,330,399 62.856 -0.79%
2025-09-03 0 63.60 63.55 63.60 62.60 63.70 3,377,251 213,890,815 63.333 62.99 62.94 62.99 62.00 63.09 3,409,991 62.725 1.60%
2025-09-02 0 62.60 62.60 62.65 62.60 63.25 3,581,706 225,023,580 62.826 62.00 62.00 62.05 62.00 62.64 3,616,428 62.223 0.00%
2025-09-01 0 62.60 62.55 62.60 62.20 62.95 4,320,094 270,323,036 62.573 62.00 61.95 62.00 61.60 62.35 4,361,974 61.973 0.16%
2025-08-29 0 62.50 62.50 62.60 62.50 63.60 6,314,778 396,896,502 62.852 61.90 61.90 62.00 61.90 62.99 6,375,995 62.249 -0.40%
2025-08-28 0 62.75 62.75 62.80 62.50 63.95 6,333,692 398,551,691 62.926 62.15 62.15 62.20 61.90 63.34 6,395,092 62.321 -0.32%
2025-08-27 0 62.95 62.95 63.05 62.95 63.95 3,934,019 249,317,802 63.375 62.35 62.35 62.44 62.35 63.34 3,972,156 62.766 -1.02%
2025-08-26 0 63.60 63.55 63.60 63.55 64.55 3,725,449 238,193,953 63.937 62.99 62.94 62.99 62.94 63.93 3,761,564 63.323 -0.63%
2025-08-25 0 64.00 63.95 64.00 63.35 64.20 4,925,292 314,739,293 63.903 63.39 63.34 63.39 62.74 63.58 4,973,039 63.289 1.35%
2025-08-22 0 63.15 63.15 63.20 63.05 63.55 4,348,540 274,901,757 63.217 62.54 62.54 62.59 62.44 62.94 4,390,696 62.610 -0.32%
2025-08-21 0 63.35 63.35 63.40 63.05 64.00 5,161,994 327,725,031 63.488 62.74 62.74 62.79 62.44 63.39 5,212,036 62.879 -0.08%
2025-08-20 0 63.40 63.35 63.40 63.25 64.30 4,221,365 268,464,306 63.597 62.79 62.74 62.79 62.64 63.68 4,262,288 62.986 -1.40%
2025-08-19 0 64.30 64.30 64.40 63.95 64.80 2,917,185 187,785,628 64.372 63.68 63.68 63.78 63.34 64.18 2,945,465 63.754 0.55%
2025-08-18 0 63.95 63.95 64.05 63.95 64.90 3,700,687 238,165,621 64.357 63.34 63.34 63.44 63.34 64.28 3,736,562 63.739 -0.54%
2025-08-15 0 64.30 64.30 64.40 64.25 65.10 3,850,900 248,535,787 64.540 63.68 63.68 63.78 63.63 64.47 3,888,232 63.920 -1.30%
2025-08-14 0 65.15 65.15 65.20 64.65 65.90 4,077,183 265,871,866 65.210 64.52 64.52 64.57 64.03 65.27 4,116,708 64.584 -0.23%
2025-08-13 0 65.30 65.25 65.30 64.90 65.70 2,465,772 160,875,800 65.244 64.67 64.62 64.67 64.28 65.07 2,489,676 64.617 0.38%
2025-08-12 0 65.05 65.00 65.05 64.60 65.60 2,259,935 147,101,034 65.091 64.43 64.38 64.43 63.98 64.97 2,281,843 64.466 0.62%
2025-08-11 0 64.65 64.60 64.65 64.45 65.80 2,382,269 154,802,406 64.981 64.03 63.98 64.03 63.83 65.17 2,405,363 64.357 -1.07%
2025-08-08 0 65.35 65.35 65.40 64.65 65.60 3,571,561 232,844,889 65.194 64.72 64.72 64.77 64.03 64.97 3,606,185 64.568 0.15%
2025-08-07 0 65.25 65.20 65.25 64.10 65.60 3,668,588 238,617,133 65.043 64.62 64.57 64.62 63.48 64.97 3,704,152 64.419 1.79%
2025-08-06 0 64.10 64.00 64.10 63.90 64.90 1,810,811 116,371,867 64.265 63.48 63.39 63.48 63.29 64.28 1,828,365 63.648 -0.47%
2025-08-05 0 64.40 64.35 64.40 63.50 64.65 3,246,681 208,272,499 64.149 63.78 63.73 63.78 62.89 64.03 3,278,155 63.533 1.10%
2025-08-04 0 63.70 63.70 63.80 63.00 64.00 4,212,811 267,705,455 63.546 63.09 63.09 63.19 62.40 63.39 4,253,651 62.935 -0.47%
2025-08-01 0 64.00 64.00 64.05 63.80 64.75 3,138,136 201,325,260 64.154 63.39 63.39 63.44 63.19 64.13 3,168,558 63.538 -0.08%
2025-07-31 0 64.05 64.00 64.05 64.00 65.45 4,543,003 292,412,571 64.365 63.44 63.39 63.44 63.39 64.82 4,587,044 63.747 -2.36%
2025-07-30 0 65.60 65.50 65.60 65.35 66.55 2,931,254 193,391,322 65.976 64.97 64.87 64.97 64.72 65.91 2,959,670 65.342 -1.28%
2025-07-29 0 66.45 66.40 66.45 64.70 66.50 2,058,484 135,331,965 65.744 65.81 65.76 65.81 64.08 65.86 2,078,439 65.112 1.84%
2025-07-28 0 65.25 65.25 65.30 64.25 66.40 3,495,310 228,732,869 65.440 64.62 64.62 64.67 63.63 65.76 3,529,194 64.812 1.08%
2025-07-25 0 64.55 64.55 64.60 64.10 65.15 3,413,982 220,149,921 64.485 63.93 63.93 63.98 63.48 64.52 3,447,078 63.866 -1.68%
2025-07-24 0 65.65 65.60 65.65 63.70 65.90 4,338,507 282,815,962 65.187 65.02 64.97 65.02 63.09 65.27 4,380,566 64.562 2.74%
2025-07-23 0 63.90 63.90 63.95 63.75 64.95 3,221,502 206,879,004 64.218 63.29 63.29 63.34 63.14 64.33 3,252,732 63.602 -1.08%
2025-07-22 0 64.60 64.55 64.60 64.35 64.80 2,314,859 149,487,398 64.577 63.98 63.93 63.98 63.73 64.18 2,337,300 63.957 -0.15%
2025-07-21 0 64.70 64.70 64.75 64.00 64.95 2,579,174 166,665,503 64.620 64.08 64.08 64.13 63.39 64.33 2,604,177 63.999 1.25%
2025-07-18 0 63.90 63.90 63.95 63.35 64.10 2,120,281 135,287,781 63.807 63.29 63.29 63.34 62.74 63.48 2,140,836 63.194 1.19%
2025-07-17 0 63.15 63.15 63.30 63.10 63.90 2,569,769 162,851,335 63.372 62.54 62.54 62.69 62.49 63.29 2,594,681 62.764 -0.86%
2025-07-16 0 63.70 63.70 63.80 63.55 64.75 2,794,200 178,963,647 64.048 63.09 63.09 63.19 62.94 64.13 2,821,288 63.433 -1.09%
2025-07-15 0 64.40 64.35 64.40 62.75 64.45 2,590,440 165,699,628 63.966 63.78 63.73 63.78 62.15 63.83 2,615,552 63.352 1.50%
2025-07-14 0 63.45 63.45 63.50 63.35 64.15 2,566,564 163,322,998 63.635 62.84 62.84 62.89 62.74 63.53 2,591,445 63.024 0.48%
2025-07-11 0 63.15 63.15 63.30 63.15 64.95 3,868,321 247,642,096 64.018 62.54 62.54 62.69 62.54 64.33 3,905,822 63.403 -0.39%
2025-07-10 0 63.40 63.40 63.50 63.30 64.40 2,117,328 134,801,340 63.666 62.79 62.79 62.89 62.69 63.78 2,137,854 63.055 -0.86%
2025-07-09 0 63.95 63.95 64.00 63.50 64.60 1,800,370 115,169,648 63.970 63.34 63.34 63.39 62.89 63.98 1,817,823 63.356 -0.08%
2025-07-08 0 64.00 64.00 64.05 63.70 64.50 1,773,671 113,511,409 63.998 63.39 63.39 63.44 63.09 63.88 1,790,865 63.384 -0.62%
2025-07-07 0 64.40 64.40 64.45 63.70 65.35 2,683,869 173,598,532 64.682 63.78 63.78 63.83 63.09 64.72 2,709,887 64.061 0.08%
2025-07-04 0 64.35 64.35 64.40 63.10 65.15 3,026,424 194,644,174 64.315 63.73 63.73 63.78 62.49 64.52 3,055,763 63.697 1.10%
2025-07-03 0 63.65 63.60 63.65 63.05 63.80 3,025,706 192,363,328 63.576 63.04 62.99 63.04 62.44 63.19 3,055,038 62.966 1.03%
2025-07-02 0 63.00 63.00 63.10 62.30 63.65 4,910,039 309,575,076 63.049 62.40 62.40 62.49 61.70 63.04 4,957,638 62.444 0.48%
2025-06-30 0 62.70 62.70 62.85 62.40 63.20 4,671,755 293,104,920 62.740 62.10 62.10 62.25 61.80 62.59 4,717,044 62.137 0.00%
2025-06-27 0 62.70 62.70 62.85 62.50 63.55 4,226,799 265,716,419 62.865 62.10 62.10 62.25 61.90 62.94 4,267,775 62.261 0.00%
2025-06-26 0 62.70 62.70 63.00 62.70 63.85 3,956,781 249,663,293 63.098 62.10 62.10 62.40 62.10 63.24 3,995,139 62.492 -1.26%
2025-06-25 0 63.50 63.50 63.55 63.10 63.80 2,387,276 151,781,073 63.579 62.89 62.89 62.94 62.49 63.19 2,410,419 62.969 0.47%
2025-06-24 0 63.20 63.20 63.25 62.70 63.70 5,257,528 332,230,006 63.191 62.59 62.59 62.64 62.10 63.09 5,308,496 62.585 0.96%
2025-06-23 0 62.60 62.60 62.75 62.50 63.60 3,579,641 225,079,939 62.878 62.00 62.00 62.15 61.90 62.99 3,614,343 62.274 -1.34%
2025-06-20 0 63.45 63.45 63.50 63.35 64.10 2,511,855 159,560,019 63.523 62.84 62.84 62.89 62.74 63.48 2,536,206 62.913 0.08%
2025-06-19 0 63.40 63.40 63.50 63.40 64.90 4,067,179 259,925,224 63.908 62.79 62.79 62.89 62.79 64.28 4,106,607 63.294 -2.61%
2025-06-18 0 65.10 65.05 65.10 65.00 65.90 1,620,837 105,789,912 65.269 64.47 64.43 64.47 64.38 65.27 1,636,550 64.642 -0.38%
2025-06-17 0 65.35 65.35 65.40 64.20 65.60 3,056,247 198,847,280 65.063 64.72 64.72 64.77 63.58 64.97 3,085,875 64.438 1.55%
2025-06-16 0 64.35 64.35 64.40 64.00 64.85 2,069,746 133,177,670 64.345 63.73 63.73 63.78 63.39 64.23 2,089,811 63.727 0.08%
2025-06-13 0 64.30 64.25 64.30 63.60 64.50 5,828,597 373,186,031 64.027 63.68 63.63 63.68 62.99 63.88 5,885,101 63.412 0.78%
2025-06-12 0 63.80 63.75 63.80 63.80 64.80 4,546,500 292,121,847 64.252 63.19 63.14 63.19 63.19 64.18 4,590,575 63.635 -1.01%
2025-06-11 0 64.45 64.40 64.45 63.95 64.55 2,649,217 170,285,844 64.278 63.83 63.78 63.83 63.34 63.93 2,674,899 63.661 0.86%
2025-06-10 0 63.90 63.90 63.95 63.60 64.90 3,358,217 215,429,502 64.150 63.29 63.29 63.34 62.99 64.28 3,390,772 63.534 -0.85%
2025-06-09 0 64.45 64.30 64.45 63.80 65.20 3,642,617 234,246,424 64.307 63.83 63.68 63.83 63.19 64.57 3,677,929 63.690 0.00%
2025-06-06 0 64.45 64.40 64.45 64.10 65.80 3,477,756 224,573,578 64.574 63.83 63.78 63.83 63.48 65.17 3,511,470 63.954 -0.69%
2025-06-05 0 64.90 64.75 64.90 64.30 66.30 3,097,958 200,860,083 64.836 64.28 64.13 64.28 63.68 65.66 3,127,990 64.214 -0.61%
2025-06-04 0 65.30 65.20 65.30 64.30 66.10 3,396,453 220,832,283 65.019 64.67 64.57 64.67 63.68 65.47 3,429,379 64.394 1.24%
2025-06-03 0 64.50 64.45 64.50 62.95 64.65 3,453,897 221,026,440 63.993 63.88 63.83 63.88 62.35 64.03 3,487,380 63.379 3.20%
2025-06-02 0 62.50 62.30 62.50 61.35 62.60 2,227,264 138,124,924 62.016 61.90 61.70 61.90 60.76 62.00 2,248,856 61.420 -0.32%
2025-05-30 0 62.70 62.70 62.80 62.70 63.45 8,596,220 539,732,050 62.787 62.10 62.10 62.20 62.10 62.84 8,679,554 62.184 -1.65%
2025-05-29 0 63.75 63.60 63.75 62.60 64.10 4,942,758 314,089,393 63.545 63.14 62.99 63.14 62.00 63.48 4,990,674 62.935 2.33%
2025-05-28 0 62.30 62.25 62.30 62.00 63.40 4,160,584 260,877,573 62.702 61.70 61.65 61.70 61.40 62.79 4,200,918 62.100 1.14%
2025-05-27 0 63.95 63.95 64.05 63.30 64.60 3,819,770 245,283,343 64.214 61.01 61.01 61.10 60.39 61.63 4,003,934 61.261 0.87%
2025-05-26 0 63.40 63.35 63.40 63.20 64.75 3,141,205 200,304,906 63.767 60.48 60.44 60.48 60.29 61.77 3,292,653 60.834 -0.94%
2025-05-23 0 64.00 63.95 64.00 63.75 65.20 2,875,510 184,766,598 64.255 61.06 61.01 61.06 60.82 62.20 3,014,148 61.300 -0.78%
2025-05-22 0 64.50 64.50 64.60 64.35 65.70 2,992,029 193,949,650 64.822 61.53 61.53 61.63 61.39 62.68 3,136,285 61.841 -1.83%
2025-05-21 0 65.70 65.65 65.70 64.20 66.10 4,482,552 291,647,785 65.063 62.68 62.63 62.68 61.25 63.06 4,698,671 62.070 2.66%
2025-05-20 0 64.00 64.00 64.10 63.00 64.45 3,203,492 204,545,473 63.851 61.06 61.06 61.15 60.10 61.49 3,357,943 60.914 1.67%
2025-05-19 0 62.95 62.95 63.05 61.85 63.40 2,581,746 162,532,105 62.954 60.05 60.05 60.15 59.01 60.48 2,706,221 60.059 1.78%
2025-05-16 0 61.85 61.85 61.95 61.85 62.75 3,175,481 197,243,847 62.115 59.01 59.01 59.10 59.01 59.86 3,328,582 59.258 -1.12%
2025-05-15 0 62.55 62.55 62.65 62.55 63.70 2,363,780 148,782,344 62.943 59.67 59.67 59.77 59.67 60.77 2,477,746 60.047 -0.79%
2025-05-14 0 63.05 63.00 63.05 62.30 63.25 2,304,049 145,092,174 62.973 60.15 60.10 60.15 59.43 60.34 2,415,135 60.076 0.96%
2025-05-13 0 62.45 62.45 62.50 62.15 63.20 2,952,567 185,039,021 62.671 59.58 59.58 59.63 59.29 60.29 3,094,920 59.788 -1.73%
2025-05-12 0 63.55 63.50 63.55 62.20 63.85 4,054,235 256,314,745 63.221 60.63 60.58 60.63 59.34 60.91 4,249,704 60.314 2.67%
2025-05-09 0 61.90 61.90 61.95 61.65 63.20 2,931,741 182,303,763 62.183 59.05 59.05 59.10 58.81 60.29 3,073,090 59.323 -1.59%
2025-05-08 0 62.90 62.85 62.90 62.20 63.25 2,888,338 181,572,658 62.864 60.01 59.96 60.01 59.34 60.34 3,027,595 59.973 1.21%
2025-05-07 0 62.15 62.10 62.15 61.75 62.60 3,855,124 239,601,382 62.151 59.29 59.24 59.29 58.91 59.72 4,040,993 59.293 2.14%
2025-05-06 0 60.85 60.85 61.10 60.60 61.60 6,541,000 399,248,540 61.038 58.05 58.05 58.29 57.81 58.77 6,856,364 58.230 -1.46%
2025-05-02 0 61.75 61.65 61.75 61.00 62.25 2,085,195 128,699,458 61.721 58.91 58.81 58.91 58.19 59.39 2,185,729 58.882 0.32%
2025-04-30 0 61.55 61.55 61.60 61.30 62.30 3,054,366 188,154,812 61.602 58.72 58.72 58.77 58.48 59.43 3,201,627 58.768 0.16%
2025-04-29 0 61.45 61.45 61.50 61.00 62.80 3,632,885 225,545,172 62.084 58.62 58.62 58.67 58.19 59.91 3,808,039 59.229 0.00%
2025-04-28 0 61.45 61.40 61.45 61.05 62.05 3,889,056 239,384,257 61.553 58.62 58.58 58.62 58.24 59.20 4,076,561 58.722 0.24%
2025-04-25 0 61.30 61.30 61.35 61.30 62.45 2,897,041 179,239,888 61.870 58.48 58.48 58.53 58.48 59.58 3,036,717 59.024 -1.29%
2025-04-24 0 62.10 62.05 62.10 61.65 62.50 4,246,998 263,462,825 62.035 59.24 59.20 59.24 58.81 59.63 4,451,760 59.182 -0.96%
2025-04-23 0 62.70 62.60 62.70 62.25 63.90 3,329,622 208,882,188 62.735 59.82 59.72 59.82 59.39 60.96 3,490,155 59.849 -0.16%
2025-04-22 0 62.80 62.80 62.90 60.85 63.60 6,436,514 401,635,874 62.400 59.91 59.91 60.01 58.05 60.67 6,746,840 59.529 3.12%
2025-04-17 0 60.90 60.90 61.00 59.25 61.10 5,158,579 311,964,013 60.475 58.10 58.10 58.19 56.52 58.29 5,407,292 57.693 2.35%
2025-04-16 0 59.50 59.45 59.50 59.20 60.65 8,102,302 483,453,154 59.669 56.76 56.72 56.76 56.48 57.86 8,492,942 56.924 -1.65%
2025-04-15 0 60.50 60.45 60.50 59.15 61.30 11,018,537 663,193,383 60.189 57.72 57.67 57.72 56.43 58.48 11,549,779 57.420 1.85%
2025-04-14 0 59.40 59.40 59.50 58.95 60.00 11,062,554 658,001,835 59.480 56.67 56.67 56.76 56.24 57.24 11,595,918 56.744 1.80%
2025-04-11 0 58.35 58.30 58.35 58.35 60.00 15,231,185 895,018,009 58.762 55.67 55.62 55.67 55.67 57.24 15,965,533 56.059 -2.75%
2025-04-10 0 60.00 59.95 60.00 59.80 61.45 9,795,772 590,991,615 60.331 57.24 57.19 57.24 57.05 58.62 10,268,060 57.556 -0.83%
2025-04-09 0 60.50 60.50 60.60 58.25 61.20 11,340,515 677,410,320 59.734 57.72 57.72 57.81 55.57 58.39 11,887,280 56.986 1.51%
2025-04-08 0 59.60 59.60 59.90 58.50 60.15 14,632,429 871,162,724 59.536 56.86 56.86 57.14 55.81 57.38 15,337,909 56.798 1.36%
2025-04-07 0 58.80 58.80 58.85 58.25 61.90 23,080,549 1,389,080,889 60.184 56.10 56.10 56.14 55.57 59.05 24,193,342 57.416 -8.62%
2025-04-03 0 64.35 64.35 64.50 63.65 65.05 8,547,209 551,383,287 64.510 61.39 61.39 61.53 60.72 62.06 8,959,299 61.543 -0.23%
2025-04-02 0 64.50 64.50 64.55 64.25 65.40 9,358,322 605,862,204 64.740 61.53 61.53 61.58 61.29 62.39 9,809,519 61.763 -0.77%
2025-04-01 0 65.00 65.00 65.05 64.30 65.85 10,422,580 678,930,476 65.140 62.01 62.01 62.06 61.34 62.82 10,925,088 62.144 1.25%
2025-03-31 0 64.20 64.20 64.25 63.20 65.25 17,891,391 1,150,352,000 64.296 61.25 61.25 61.29 60.29 62.25 18,753,996 61.339 0.00%
2025-03-28 0 64.20 64.20 64.25 64.20 66.80 16,840,976 1,098,924,203 65.253 61.25 61.25 61.29 61.25 63.73 17,652,937 62.252 -2.73%
2025-03-27 0 66.00 66.00 66.05 62.20 69.75 45,148,818 2,934,556,504 64.997 62.96 62.96 63.01 59.34 66.54 47,325,598 62.008 11.02%
2025-03-26 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 56.72 - - - - 0 - 0.00%
2025-03-18 0 59.45 59.45 59.50 58.15 59.60 7,062,956 417,576,654 59.122 56.72 56.72 56.76 55.48 56.86 7,403,485 56.403 1.54%
2025-03-17 0 58.55 58.50 58.55 54.50 58.60 10,095,394 584,067,946 57.855 55.86 55.81 55.86 51.99 55.90 10,582,128 55.194 8.03%
2025-03-14 0 54.20 54.20 54.25 54.15 55.20 3,111,850 169,918,643 54.604 51.71 51.71 51.75 51.66 52.66 3,261,883 52.092 -0.09%
2025-03-13 0 54.25 54.25 54.30 53.55 55.20 2,754,147 149,865,977 54.415 51.75 51.75 51.80 51.09 52.66 2,886,934 51.912 -0.37%
2025-03-12 0 54.45 54.40 54.45 51.60 54.95 5,748,398 308,979,417 53.751 51.95 51.90 51.95 49.23 52.42 6,025,548 51.278 4.41%
2025-03-11 0 52.15 52.15 52.20 51.65 52.45 3,992,844 207,815,401 52.047 49.75 49.75 49.80 49.27 50.04 4,185,353 49.653 -0.86%
2025-03-10 0 52.60 52.60 52.65 52.00 53.60 3,453,669 181,983,374 52.693 50.18 50.18 50.23 49.61 51.13 3,620,182 50.269 -1.77%
2025-03-07 0 53.55 53.50 53.55 52.70 54.55 3,939,407 211,564,142 53.705 51.09 51.04 51.09 50.28 52.04 4,129,339 51.234 0.66%
2025-03-06 0 53.20 53.20 53.30 52.85 53.80 2,556,351 136,033,897 53.214 50.75 50.75 50.85 50.42 51.33 2,679,601 50.766 -0.28%
2025-03-05 0 53.35 53.35 53.40 52.55 54.15 2,849,633 152,125,877 53.384 50.90 50.90 50.94 50.13 51.66 2,987,024 50.929 2.60%
2025-03-04 0 52.00 52.00 52.10 51.30 52.45 2,738,016 142,191,870 51.932 49.61 49.61 49.70 48.94 50.04 2,870,025 49.544 -1.23%
2025-03-03 0 52.65 52.65 52.70 52.20 54.20 3,246,312 172,529,288 53.146 50.23 50.23 50.28 49.80 51.71 3,402,828 50.702 1.84%
2025-02-28 0 51.70 51.70 51.80 51.65 54.55 5,830,609 305,271,320 52.357 49.32 49.32 49.42 49.27 52.04 6,111,723 49.948 -4.35%
2025-02-27 0 54.05 54.00 54.05 53.30 54.65 3,794,576 204,767,749 53.963 51.56 51.52 51.56 50.85 52.14 3,977,526 51.481 -0.09%
2025-02-26 0 54.10 54.10 54.15 51.10 54.35 5,936,619 316,529,112 53.318 51.61 51.61 51.66 48.75 51.85 6,222,844 50.866 5.77%
2025-02-25 0 51.15 51.10 51.20 50.85 51.50 3,661,267 187,825,829 51.301 48.80 48.75 48.85 48.51 49.13 3,837,789 48.941 -1.16%
2025-02-24 0 51.75 51.70 51.75 51.55 52.65 3,229,106 167,900,275 51.996 49.37 49.32 49.37 49.18 50.23 3,384,792 49.604 -1.43%
2025-02-21 0 52.50 52.45 52.50 51.80 54.45 5,380,293 282,072,688 52.427 50.09 50.04 50.09 49.42 51.95 5,639,695 50.016 -1.50%
2025-02-20 0 53.30 53.30 53.35 53.30 55.10 2,953,982 159,489,844 53.991 50.85 50.85 50.90 50.85 52.57 3,096,404 51.508 -3.79%
2025-02-19 0 55.40 55.40 55.45 53.40 55.45 4,611,821 252,329,079 54.714 52.85 52.85 52.90 50.94 52.90 4,834,173 52.197 1.47%
2025-02-18 0 54.60 54.55 54.60 53.45 54.70 3,859,892 209,560,048 54.292 52.09 52.04 52.09 50.99 52.18 4,045,991 51.794 1.68%
2025-02-17 0 53.70 53.70 53.75 52.60 54.15 4,203,286 224,525,512 53.417 51.23 51.23 51.28 50.18 51.66 4,405,941 50.960 0.28%
2025-02-14 0 53.55 53.50 53.55 52.55 54.90 3,929,989 210,301,677 53.512 51.09 51.04 51.09 50.13 52.37 4,119,467 51.051 0.66%
2025-02-13 0 53.20 53.15 53.20 51.25 54.45 7,086,934 376,649,300 53.147 50.75 50.71 50.75 48.89 51.95 7,428,619 50.702 2.50%
2025-02-12 0 51.90 51.85 51.90 51.30 52.60 5,284,383 274,485,121 51.943 49.51 49.47 49.51 48.94 50.18 5,539,161 49.554 0.58%
2025-02-11 0 51.60 51.55 51.60 51.55 52.90 5,218,148 270,746,145 51.885 49.23 49.18 49.23 49.18 50.47 5,469,733 49.499 -1.43%
2025-02-10 0 52.35 52.25 52.35 50.95 52.60 10,378,781 539,395,443 51.971 49.94 49.85 49.94 48.61 50.18 10,879,178 49.581 0.58%
2025-02-07 0 52.05 52.00 52.05 51.05 52.40 5,474,242 283,040,144 51.704 49.66 49.61 49.66 48.70 49.99 5,738,174 49.326 0.68%
2025-02-06 0 51.70 51.70 51.75 50.80 52.10 3,994,465 206,268,935 51.639 49.32 49.32 49.37 48.46 49.70 4,187,052 49.264 1.17%
2025-02-05 0 51.10 51.10 51.15 50.85 52.45 7,323,049 377,820,597 51.593 48.75 48.75 48.80 48.51 50.04 7,676,118 49.220 -2.57%
2025-02-04 0 52.45 52.40 52.45 51.75 55.90 5,321,576 283,762,356 53.323 50.04 49.99 50.04 49.37 53.33 5,578,147 50.870 -0.85%
2025-02-03 0 52.90 52.90 53.00 49.80 53.20 7,085,071 365,002,569 51.517 50.47 50.47 50.56 47.51 50.75 7,426,667 49.148 0.67%
2025-01-28 0 52.55 52.45 52.55 52.00 53.10 1,770,112 93,171,198 52.636 50.13 50.04 50.13 49.61 50.66 1,855,455 50.215 0.48%
2025-01-27 0 52.30 52.30 52.35 51.00 52.40 5,654,673 293,878,763 51.971 49.89 49.89 49.94 48.65 49.99 5,927,304 49.581 2.95%
2025-01-24 0 50.80 50.80 50.90 50.80 53.05 3,733,686 192,992,558 51.690 48.46 48.46 48.56 48.46 50.61 3,913,700 49.312 -3.24%
2025-01-23 0 52.50 52.45 52.50 52.10 53.75 1,821,970 96,251,503 52.828 50.09 50.04 50.09 49.70 51.28 1,909,813 50.398 -1.50%
2025-01-22 0 53.30 53.25 53.30 53.05 54.55 1,939,523 103,816,824 53.527 50.85 50.80 50.85 50.61 52.04 2,033,034 51.065 -2.02%
2025-01-21 0 54.40 54.40 54.45 53.25 54.55 1,838,998 99,239,200 53.964 51.90 51.90 51.95 50.80 52.04 1,927,662 51.482 1.78%
2025-01-20 0 53.45 53.45 53.65 53.20 54.40 1,699,449 91,518,703 53.852 50.99 50.99 51.18 50.75 51.90 1,781,385 51.375 -0.37%
2025-01-17 0 53.65 53.60 53.65 53.30 54.35 2,326,713 125,164,270 53.794 51.18 51.13 51.18 50.85 51.85 2,438,892 51.320 -0.37%
2025-01-16 0 53.85 53.80 53.85 52.80 54.60 1,664,770 89,397,376 53.700 51.37 51.33 51.37 50.37 52.09 1,745,034 51.230 -0.09%
2025-01-15 0 53.90 53.85 53.90 52.05 53.90 1,793,181 95,707,225 53.373 51.42 51.37 51.42 49.66 51.42 1,879,636 50.918 1.03%
2025-01-14 0 53.35 53.35 53.40 52.10 54.10 4,075,226 216,773,633 53.193 50.90 50.90 50.94 49.70 51.61 4,271,707 50.746 0.28%
2025-01-13 0 53.20 53.15 53.20 51.30 53.70 3,060,136 161,312,118 52.714 50.75 50.71 50.75 48.94 51.23 3,207,676 50.289 -0.09%
2025-01-10 0 53.25 53.25 53.30 53.00 55.25 2,214,693 119,367,127 53.898 50.80 50.80 50.85 50.56 52.71 2,321,471 51.419 -1.84%
2025-01-09 0 54.25 54.20 54.25 54.15 56.40 2,298,960 126,352,407 54.961 51.75 51.71 51.75 51.66 53.81 2,409,801 52.433 -1.36%
2025-01-08 0 55.00 55.00 55.15 54.10 55.50 2,190,242 120,177,458 54.869 52.47 52.47 52.61 51.61 52.95 2,295,841 52.346 1.38%
2025-01-07 0 54.25 54.20 54.25 53.15 55.20 2,854,192 154,216,917 54.032 51.75 51.71 51.75 50.71 52.66 2,991,802 51.546 -0.46%
2025-01-06 0 54.50 54.35 54.50 54.15 55.90 1,106,992 60,742,109 54.871 51.99 51.85 51.99 51.66 53.33 1,160,364 52.347 0.00%
2025-01-03 0 54.50 54.40 54.50 54.10 55.60 1,968,740 107,569,471 54.639 51.99 51.90 51.99 51.61 53.04 2,063,660 52.126 -0.27%
2025-01-02 0 54.65 54.55 54.70 54.15 55.45 2,135,500 116,782,150 54.686 52.14 52.04 52.18 51.66 52.90 2,238,460 52.171 -2.15%
2024-12-31 0 55.85 55.85 56.00 55.85 57.30 2,149,712 121,010,989 56.292 53.28 53.28 53.42 53.28 54.66 2,253,357 53.703 -0.71%
2024-12-30 0 56.25 56.25 56.40 55.55 57.25 2,401,757 135,444,298 56.394 53.66 53.66 53.81 52.99 54.62 2,517,554 53.800 1.26%
2024-12-27 0 55.55 55.50 55.55 54.50 57.00 2,542,963 141,481,598 55.637 52.99 52.95 52.99 51.99 54.38 2,665,568 53.077 -2.46%
2024-12-24 0 56.95 56.90 56.95 55.90 57.30 1,076,530 61,087,261 56.745 54.33 54.28 54.33 53.33 54.66 1,128,433 54.135 1.61%
2024-12-23 0 56.05 56.05 56.10 54.65 56.40 1,833,878 102,487,790 55.886 53.47 53.47 53.52 52.14 53.81 1,922,296 53.315 2.84%
2024-12-20 0 54.50 54.50 54.55 53.85 55.15 2,557,053 139,356,710 54.499 51.99 51.99 52.04 51.37 52.61 2,680,337 51.992 0.46%
2024-12-19 0 54.25 54.25 54.35 54.10 56.30 3,957,287 217,354,179 54.925 51.75 51.75 51.85 51.61 53.71 4,148,081 52.399 -3.13%
2024-12-18 0 56.00 55.95 56.00 55.10 56.85 2,840,243 159,346,619 56.103 53.42 53.38 53.42 52.57 54.24 2,977,181 53.523 1.82%
2024-12-17 0 55.00 54.95 55.00 53.85 55.60 4,315,015 237,745,202 55.097 52.47 52.42 52.47 51.37 53.04 4,523,057 52.563 0.18%
2024-12-16 0 54.90 54.85 54.90 54.70 58.25 3,832,500 212,716,824 55.503 52.37 52.33 52.37 52.18 55.57 4,017,278 52.950 -3.35%
2024-12-13 0 56.80 56.75 56.80 55.85 57.55 6,292,407 357,862,188 56.872 54.19 54.14 54.19 53.28 54.90 6,595,786 54.256 -1.90%
2024-12-12 0 57.90 57.80 57.90 56.85 58.75 3,488,165 202,607,316 58.084 55.24 55.14 55.24 54.24 56.05 3,656,341 55.413 -0.09%
2024-12-11 0 57.95 57.95 58.00 57.40 58.75 3,576,584 208,101,480 58.184 55.28 55.28 55.33 54.76 56.05 3,749,023 55.508 2.11%
2024-12-10 0 56.75 56.75 56.80 56.70 60.10 4,958,310 286,828,689 57.848 54.14 54.14 54.19 54.09 57.34 5,197,367 55.187 -1.56%
2024-12-09 0 57.65 57.60 57.65 53.85 57.65 8,164,511 452,376,036 55.408 55.00 54.95 55.00 51.37 55.00 8,558,150 52.859 6.46%
2024-12-06 0 54.15 54.10 54.15 51.25 54.30 3,871,318 206,142,198 53.249 51.66 51.61 51.66 48.89 51.80 4,057,968 50.799 4.54%
2024-12-05 0 51.80 51.80 51.85 51.30 52.95 2,830,642 146,949,658 51.914 49.42 49.42 49.47 48.94 50.51 2,967,117 49.526 -2.91%
2024-12-04 0 53.35 53.35 53.40 52.75 53.95 3,058,152 162,980,048 53.294 50.90 50.90 50.94 50.32 51.47 3,205,596 50.842 -0.09%
2024-12-03 0 53.40 53.35 53.40 52.10 53.90 5,003,931 265,120,542 52.982 50.94 50.90 50.94 49.70 51.42 5,245,188 50.545 2.30%
2024-12-02 0 52.20 52.15 52.20 51.80 53.35 2,035,624 106,699,970 52.416 49.80 49.75 49.80 49.42 50.90 2,133,768 50.005 -0.10%
2024-11-29 0 52.25 52.20 52.25 51.55 52.95 2,147,355 111,996,688 52.156 49.85 49.80 49.85 49.18 50.51 2,250,886 49.757 0.29%
2024-11-28 0 52.10 52.05 52.10 51.80 53.75 2,105,086 110,069,658 52.287 49.70 49.66 49.70 49.42 51.28 2,206,579 49.882 -3.07%
2024-11-27 0 53.75 53.70 53.75 51.10 54.00 3,207,976 169,543,305 52.851 51.28 51.23 51.28 48.75 51.52 3,362,644 50.420 5.29%
2024-11-26 0 51.05 51.05 51.15 51.00 53.15 2,937,775 152,103,972 51.775 48.70 48.70 48.80 48.65 50.71 3,079,415 49.394 -2.30%
2024-11-25 0 52.25 52.20 52.25 51.35 52.80 5,196,093 271,058,873 52.166 49.85 49.80 49.85 48.99 50.37 5,446,615 49.766 1.26%
2024-11-22 0 51.60 51.60 51.65 51.45 53.10 3,000,578 156,084,321 52.018 49.23 49.23 49.27 49.08 50.66 3,145,246 49.625 -2.18%
2024-11-21 0 52.75 52.70 52.75 51.40 53.00 2,440,197 127,726,929 52.343 50.32 50.28 50.32 49.04 50.56 2,557,847 49.935 1.54%
2024-11-20 0 51.95 51.95 52.00 51.20 52.15 2,853,578 147,826,453 51.804 49.56 49.56 49.61 48.85 49.75 2,991,159 49.421 0.10%
2024-11-19 0 51.90 51.90 51.95 51.45 53.00 1,621,678 84,381,964 52.034 49.51 49.51 49.56 49.08 50.56 1,699,865 49.640 -0.29%
2024-11-18 0 52.05 52.00 52.05 51.60 53.60 2,478,939 130,154,722 52.504 49.66 49.61 49.66 49.23 51.13 2,598,457 50.089 1.86%
2024-11-15 0 51.10 51.10 51.15 51.10 52.95 2,545,438 132,110,817 51.901 48.75 48.75 48.80 48.75 50.51 2,668,162 49.514 -2.39%
2024-11-14 0 52.35 52.30 52.35 52.20 54.00 4,213,723 223,805,661 53.114 49.94 49.89 49.94 49.80 51.52 4,416,881 50.671 -2.15%
2024-11-13 0 53.50 53.45 53.50 53.00 54.50 2,074,584 110,790,395 53.404 51.04 50.99 51.04 50.56 51.99 2,174,607 50.947 -1.38%
2024-11-12 0 54.25 54.20 54.25 53.95 57.10 3,811,360 209,479,464 54.962 51.75 51.71 51.75 51.47 54.47 3,995,119 52.434 -3.13%
2024-11-11 0 56.00 56.00 56.05 53.40 56.20 2,885,527 159,069,616 55.127 53.42 53.42 53.47 50.94 53.62 3,024,648 52.591 1.73%
2024-11-08 0 55.05 55.05 55.10 54.55 57.55 3,746,700 208,173,054 55.562 52.52 52.52 52.57 52.04 54.90 3,927,341 53.006 -1.61%
2024-11-07 0 55.95 55.95 56.00 52.30 56.25 3,460,633 191,947,209 55.466 53.38 53.38 53.42 49.89 53.66 3,627,482 52.915 5.07%
2024-11-06 0 53.25 53.20 53.25 52.90 54.50 4,249,689 227,816,957 53.608 50.80 50.75 50.80 50.47 51.99 4,454,581 51.142 -2.92%
2024-11-05 0 54.85 54.80 54.85 53.95 54.95 2,401,064 131,061,142 54.585 52.33 52.28 52.33 51.47 52.42 2,516,828 52.074 0.27%
2024-11-04 0 54.70 54.70 54.75 52.85 55.20 2,548,072 138,789,407 54.468 52.18 52.18 52.23 50.42 52.66 2,670,923 51.963 2.43%
2024-11-01 0 53.40 53.40 53.45 53.15 55.10 2,894,351 155,213,371 53.626 50.94 50.94 50.99 50.71 52.57 3,033,898 51.160 -1.20%
2024-10-31 0 54.70 54.70 54.75 54.50 56.25 3,853,698 212,504,982 55.143 51.56 51.56 51.61 51.38 53.03 4,088,077 51.982 -2.76%
2024-10-30 0 56.25 56.25 56.30 55.90 58.10 3,891,823 220,633,244 56.691 53.03 53.03 53.07 52.70 54.77 4,128,520 53.441 -2.17%
2024-10-29 0 57.50 57.50 57.55 57.15 59.15 4,204,225 242,307,808 57.634 54.20 54.20 54.25 53.87 55.76 4,459,922 54.330 -0.69%
2024-10-28 0 57.90 57.85 57.90 56.55 58.25 3,400,655 195,964,646 57.626 54.58 54.53 54.58 53.31 54.91 3,607,480 54.322 0.00%
2024-10-25 0 57.90 57.85 57.90 57.15 59.00 3,504,265 203,135,869 57.968 54.58 54.53 54.58 53.87 55.62 3,717,391 54.645 -0.43%
2024-10-24 0 58.15 58.10 58.15 56.30 58.70 6,440,100 372,981,574 57.915 54.82 54.77 54.82 53.07 55.33 6,831,781 54.595 2.11%
2024-10-23 0 56.95 56.95 57.00 55.25 59.10 6,292,068 361,062,726 57.384 53.68 53.68 53.73 52.08 55.71 6,674,746 54.094 0.26%
2024-10-22 0 56.80 56.75 56.80 54.25 56.95 4,813,620 271,586,135 56.420 53.54 53.50 53.54 51.14 53.68 5,106,380 53.186 3.27%
2024-10-21 0 55.00 55.00 55.05 54.80 57.65 4,538,956 253,121,905 55.767 51.85 51.85 51.89 51.66 54.34 4,815,011 52.569 -1.26%
2024-10-18 0 55.70 55.55 55.70 53.20 56.20 4,074,835 223,799,379 54.922 52.51 52.37 52.51 50.15 52.98 4,322,663 51.773 2.67%
2024-10-17 0 54.25 54.25 54.30 53.70 56.50 6,435,156 354,492,615 55.087 51.14 51.14 51.19 50.62 53.26 6,826,537 51.929 0.74%
2024-10-16 0 53.85 53.85 53.90 51.60 54.70 9,769,267 522,773,220 53.512 50.76 50.76 50.81 48.64 51.56 10,363,426 50.444 0.94%
2024-10-15 0 53.35 53.30 53.35 52.70 56.15 9,954,261 540,447,702 54.293 50.29 50.24 50.29 49.68 52.93 10,559,671 51.180 -3.09%
2024-10-14 0 55.05 55.00 55.05 53.00 56.80 9,344,566 513,864,759 54.991 51.89 51.85 51.89 49.96 53.54 9,912,895 51.838 -1.61%
2024-10-10 0 55.95 55.95 56.00 55.40 57.65 8,352,839 470,798,978 56.364 52.74 52.74 52.79 52.22 54.34 8,860,852 53.132 4.68%
2024-10-09 0 53.45 53.45 53.50 52.00 57.90 10,361,250 563,491,823 54.385 50.39 50.39 50.43 49.02 54.58 10,991,412 51.267 -4.04%
2024-10-08 0 55.70 55.70 55.75 55.30 62.95 12,315,957 710,298,973 57.673 52.51 52.51 52.55 52.13 59.34 13,065,003 54.367 -11.59%
2024-10-07 0 63.00 62.95 63.00 62.25 63.75 7,836,018 491,392,756 62.709 59.39 59.34 59.39 58.68 60.10 8,312,598 59.114 1.45%
2024-10-04 0 62.10 62.05 62.10 60.45 63.00 5,379,904 332,565,773 61.816 58.54 58.49 58.54 56.98 59.39 5,707,105 58.272 0.98%
2024-10-03 0 61.50 61.50 61.55 59.45 62.85 6,403,006 393,113,848 61.395 57.97 57.97 58.02 56.04 59.25 6,792,431 57.875 -1.91%
2024-10-02 0 62.70 62.65 62.70 59.00 62.95 14,047,884 866,591,315 61.688 59.11 59.06 59.11 55.62 59.34 14,902,264 58.152 4.41%
2024-09-30 0 60.05 60.05 60.25 59.30 62.50 11,818,929 714,346,467 60.441 56.61 56.61 56.80 55.90 58.92 12,537,746 56.976 0.08%
2024-09-27 0 60.00 59.95 60.00 57.65 60.20 19,034,280 1,128,349,092 59.280 56.56 56.51 56.56 54.34 56.75 20,191,929 55.881 7.14%
2024-09-26 0 56.00 56.00 56.05 53.80 56.00 20,880,992 1,149,871,335 55.068 52.79 52.79 52.84 50.72 52.79 22,150,956 51.911 4.58%
2024-09-25 0 53.55 53.50 53.55 53.30 56.00 14,194,924 772,949,977 54.453 50.48 50.43 50.48 50.24 52.79 15,058,247 51.331 1.04%
2024-09-24 0 53.00 52.95 53.00 51.50 53.40 17,570,188 930,182,448 52.941 49.96 49.91 49.96 48.55 50.34 18,638,792 49.906 6.00%
2024-09-23 0 50.00 50.00 50.05 48.85 50.90 4,567,633 229,265,564 50.194 47.13 47.13 47.18 46.05 47.98 4,845,433 47.316 0.91%
2024-09-20 0 49.55 49.50 49.55 48.75 50.15 7,714,225 380,990,848 49.388 46.71 46.66 46.71 45.96 47.27 8,183,398 46.557 0.92%
2024-09-19 0 49.10 49.10 49.15 46.90 49.55 9,302,737 452,051,062 48.593 46.28 46.28 46.33 44.21 46.71 9,868,522 45.807 3.81%
2024-09-17 0 47.30 47.25 47.30 45.85 47.90 8,836,768 418,304,933 47.337 44.59 44.54 44.59 43.22 45.15 9,374,213 44.623 3.28%
2024-09-16 0 45.80 45.75 45.80 44.80 45.95 2,613,969 119,059,708 45.547 43.17 43.13 43.17 42.23 43.32 2,772,948 42.936 -0.43%
2024-09-13 0 46.00 45.90 46.00 45.45 46.65 4,444,263 204,487,643 46.012 43.36 43.27 43.36 42.84 43.98 4,714,559 43.374 1.66%
2024-09-12 0 45.25 45.20 45.25 45.10 45.85 2,545,747 115,676,494 45.439 42.66 42.61 42.66 42.51 43.22 2,700,577 42.834 -0.44%
2024-09-11 0 45.45 45.35 45.45 44.90 46.70 3,792,510 171,882,060 45.321 42.84 42.75 42.84 42.33 44.02 4,023,167 42.723 -2.68%
2024-09-10 0 46.70 46.70 46.75 45.90 47.20 3,655,874 170,583,837 46.660 44.02 44.02 44.07 43.27 44.49 3,878,221 43.985 -0.43%
2024-09-09 0 46.90 46.85 46.90 46.40 48.35 5,445,409 256,024,585 47.017 44.21 44.16 44.21 43.74 45.58 5,776,594 44.321 -2.80%
2024-09-05 0 48.25 48.25 48.30 47.70 48.65 4,189,086 201,836,868 48.182 45.48 45.48 45.53 44.97 45.86 4,443,863 45.419 -0.92%
2024-09-04 0 48.70 48.70 48.75 48.00 49.25 2,306,867 112,318,988 48.689 45.91 45.91 45.96 45.25 46.43 2,447,169 45.898 -1.62%
2024-09-03 0 49.50 49.45 49.50 49.00 50.25 3,103,587 153,818,215 49.561 46.66 46.61 46.66 46.19 47.37 3,292,345 46.720 0.00%
2024-09-02 0 49.50 49.45 49.50 49.10 51.50 4,132,979 206,054,925 49.856 46.66 46.61 46.66 46.28 48.55 4,384,343 46.998 -2.75%
2024-08-30 0 50.90 50.90 50.95 50.30 51.65 10,830,003 553,515,897 51.109 47.98 47.98 48.03 47.42 48.69 11,488,675 48.179 -1.55%
2024-08-29 0 51.70 51.70 51.75 50.10 51.90 5,094,944 259,724,524 50.977 48.74 48.74 48.78 47.23 48.92 5,404,814 48.054 0.68%
2024-08-28 0 51.35 51.35 51.40 50.90 51.90 7,608,033 392,342,528 51.570 48.41 48.41 48.45 47.98 48.92 8,070,747 48.613 -1.63%
2024-08-27 0 52.20 52.20 52.25 51.65 53.40 4,657,415 243,725,682 52.331 49.21 49.21 49.25 48.69 50.34 4,940,675 49.330 -3.33%
2024-08-26 0 54.00 53.95 54.00 53.55 54.60 3,926,353 212,048,597 54.007 50.90 50.86 50.90 50.48 51.47 4,165,150 50.910 0.93%
2024-08-23 0 53.50 53.45 53.50 51.95 53.75 2,580,422 137,488,195 53.281 50.43 50.39 50.43 48.97 50.67 2,737,361 50.227 0.19%
2024-08-22 0 53.40 53.35 53.40 52.40 54.60 3,684,995 196,534,259 53.334 50.34 50.29 50.34 49.40 51.47 3,909,113 50.276 -1.20%
2024-08-21 0 54.05 54.05 54.10 53.70 54.50 1,299,334 70,130,484 53.974 50.95 50.95 51.00 50.62 51.38 1,378,358 50.880 -0.73%
2024-08-20 0 54.45 54.40 54.45 54.15 55.85 3,484,740 190,137,185 54.563 51.33 51.28 51.33 51.05 52.65 3,696,679 51.435 -1.54%
2024-08-19 0 55.30 55.20 55.30 55.05 56.60 1,517,509 84,210,634 55.493 52.13 52.04 52.13 51.89 53.35 1,609,803 52.311 0.09%
2024-08-16 0 55.25 55.20 55.25 54.75 55.75 2,185,470 120,865,130 55.304 52.08 52.04 52.08 51.61 52.55 2,318,388 52.133 0.36%
2024-08-15 0 55.05 55.00 55.05 54.20 56.60 1,993,426 110,247,909 55.306 51.89 51.85 51.89 51.09 53.35 2,114,664 52.135 0.27%
2024-08-14 0 54.90 54.80 54.90 54.60 55.75 3,637,277 200,338,629 55.079 51.75 51.66 51.75 51.47 52.55 3,858,493 51.921 -0.18%
2024-08-13 0 55.00 54.95 55.00 53.50 55.20 2,558,989 140,371,335 54.854 51.85 51.80 51.85 50.43 52.04 2,714,625 51.709 3.00%
2024-08-12 0 53.40 53.35 53.40 52.60 53.50 1,377,135 73,333,487 53.251 50.34 50.29 50.34 49.58 50.43 1,460,891 50.198 0.85%
2024-08-09 0 52.95 52.95 53.05 52.85 54.60 1,462,810 78,191,072 53.453 49.91 49.91 50.01 49.82 51.47 1,551,777 50.388 0.00%
2024-08-08 0 52.95 52.90 52.95 51.45 53.75 4,380,566 231,272,243 52.795 49.91 49.87 49.91 48.50 50.67 4,646,988 49.768 1.34%
2024-08-07 0 52.25 52.20 52.25 49.80 53.05 5,079,097 260,632,801 51.315 49.25 49.21 49.25 46.94 50.01 5,388,003 48.373 3.88%
2024-08-06 0 50.30 50.30 50.35 49.85 51.25 5,451,734 274,069,598 50.272 47.42 47.42 47.46 46.99 48.31 5,783,304 47.390 1.41%
2024-08-05 0 49.60 49.60 49.65 48.35 51.25 6,331,683 315,765,133 49.871 46.76 46.76 46.80 45.58 48.31 6,716,771 47.011 -3.22%
2024-08-02 0 51.25 51.20 51.25 50.60 52.15 7,066,717 365,214,654 51.681 48.31 48.26 48.31 47.70 49.16 7,496,509 48.718 -4.21%
2024-08-01 0 53.50 53.45 53.50 52.80 55.80 7,320,384 395,809,957 54.070 50.43 50.39 50.43 49.77 52.60 7,765,604 50.970 -2.55%
2024-07-31 0 54.90 54.85 54.90 54.50 56.05 4,177,051 229,549,772 54.955 51.75 51.71 51.75 51.38 52.84 4,431,096 51.804 0.18%
2024-07-30 0 54.80 54.75 54.80 54.15 55.75 4,596,291 252,151,380 54.860 51.66 51.61 51.66 51.05 52.55 4,875,834 51.715 -1.70%
2024-07-29 0 55.75 55.70 55.75 55.25 56.95 7,622,623 426,337,315 55.931 52.55 52.51 52.55 52.08 53.68 8,086,224 52.724 -0.80%
2024-07-26 0 56.20 56.20 56.30 56.00 58.55 5,583,137 316,824,677 56.747 52.98 52.98 53.07 52.79 55.19 5,922,699 53.493 -3.02%
2024-07-25 0 57.95 57.90 57.95 57.40 59.40 3,150,870 183,557,792 58.256 54.63 54.58 54.63 54.11 55.99 3,342,503 54.916 -1.11%
2024-07-24 0 58.60 58.60 58.65 58.20 60.00 3,009,208 176,834,271 58.764 55.24 55.24 55.29 54.86 56.56 3,192,225 55.395 -2.41%
2024-07-23 0 60.05 60.00 60.05 59.90 61.45 1,684,981 101,855,864 60.449 56.61 56.56 56.61 56.47 57.93 1,787,460 56.984 -1.96%
2024-07-22 0 61.25 61.25 61.30 59.25 61.45 1,848,026 111,851,268 60.525 57.74 57.74 57.79 55.85 57.93 1,960,421 57.055 2.60%
2024-07-19 0 59.70 59.70 59.75 59.40 61.85 3,194,782 192,364,667 60.212 56.28 56.28 56.32 55.99 58.30 3,389,086 56.760 -3.94%
2024-07-18 0 62.15 62.10 62.15 59.85 62.80 2,566,512 159,061,477 61.976 58.59 58.54 58.59 56.42 59.20 2,722,605 58.423 2.64%
2024-07-17 0 60.55 60.50 60.55 60.30 61.85 2,398,379 145,775,054 60.781 57.08 57.03 57.08 56.84 58.30 2,544,246 57.296 -0.98%
2024-07-16 0 61.15 61.10 61.15 60.45 61.90 2,070,784 126,707,990 61.188 57.64 57.60 57.64 56.98 58.35 2,196,727 57.680 -1.37%
2024-07-15 0 62.00 61.80 62.00 60.65 64.00 2,974,976 184,132,233 61.894 58.45 58.26 58.45 57.17 60.33 3,155,912 58.345 -3.13%
2024-07-12 0 64.00 63.90 64.00 63.30 64.50 2,187,100 139,082,578 63.592 60.33 60.24 60.33 59.67 60.80 2,320,118 59.946 1.19%
2024-07-11 0 63.25 63.25 63.45 62.30 63.50 2,021,126 127,426,595 63.047 59.62 59.62 59.81 58.73 59.86 2,144,049 59.433 2.51%
2024-07-10 0 61.70 61.65 61.70 61.45 63.00 1,646,760 102,162,511 62.038 58.16 58.12 58.16 57.93 59.39 1,746,915 58.482 -1.20%
2024-07-09 0 62.45 62.35 62.45 61.65 63.80 3,458,986 216,440,572 62.573 58.87 58.78 58.87 58.12 60.14 3,669,359 58.986 -1.50%
2024-07-08 0 63.40 63.35 63.40 61.40 63.70 2,691,187 169,129,959 62.846 59.77 59.72 59.77 57.88 60.05 2,854,863 59.243 0.32%
2024-07-05 0 63.20 63.20 63.25 62.70 64.40 3,198,394 203,361,451 63.582 59.58 59.58 59.62 59.11 60.71 3,392,918 59.937 -0.47%
2024-07-04 0 63.50 63.45 63.50 63.30 66.00 2,325,214 148,630,735 63.921 59.86 59.81 59.86 59.67 62.22 2,466,632 60.257 0.00%
2024-07-03 0 63.50 63.45 63.50 62.05 63.85 3,179,852 201,610,024 63.402 59.86 59.81 59.86 58.49 60.19 3,373,248 59.767 2.34%
2024-07-02 0 62.05 62.05 62.10 61.70 65.00 5,471,213 345,368,030 63.125 58.49 58.49 58.54 58.16 61.27 5,803,968 59.506 -3.57%
2024-06-28 0 64.35 64.35 64.40 63.35 64.80 4,069,735 261,763,944 64.320 60.66 60.66 60.71 59.72 61.08 4,317,253 60.632 -0.39%
2024-06-27 0 64.60 64.55 64.60 64.30 66.50 1,795,594 116,886,562 65.096 60.90 60.85 60.90 60.61 62.69 1,904,801 61.364 -2.56%
2024-06-26 0 66.30 66.30 66.35 65.65 68.20 1,684,713 112,029,345 66.498 62.50 62.50 62.55 61.89 64.29 1,787,176 62.685 -1.70%
2024-06-25 0 67.45 67.35 67.45 66.05 68.80 1,849,504 125,088,732 67.634 63.58 63.49 63.58 62.26 64.86 1,961,989 63.756 0.60%
2024-06-24 0 67.05 66.95 67.05 64.30 67.25 2,384,158 158,461,153 66.464 63.21 63.11 63.21 60.61 63.39 2,529,160 62.654 1.13%
2024-06-21 0 66.30 66.20 66.30 65.85 67.85 3,952,144 262,848,561 66.508 62.50 62.40 62.50 62.07 63.96 4,192,510 62.695 -2.79%
2024-06-20 0 68.20 68.15 68.20 67.85 68.80 1,438,318 98,092,698 68.200 64.29 64.24 64.29 63.96 64.86 1,525,795 64.290 -0.15%
2024-06-19 0 68.30 68.15 68.30 66.45 68.60 1,214,813 82,652,836 68.037 64.38 64.24 64.38 62.64 64.67 1,288,697 64.137 2.48%
2024-06-18 0 66.65 66.60 66.65 64.80 66.85 1,710,912 113,228,757 66.180 62.83 62.78 62.83 61.08 63.02 1,814,968 62.386 -0.15%
2024-06-17 0 66.75 66.70 66.75 66.35 68.90 2,156,877 145,347,652 67.388 62.92 62.88 62.92 62.55 64.95 2,288,056 63.525 -3.47%
2024-06-14 0 69.15 69.10 69.15 68.10 70.55 2,743,681 190,591,182 69.466 65.19 65.14 65.19 64.20 66.51 2,910,549 65.483 -0.29%
2024-06-13 0 69.35 69.30 69.35 67.00 69.55 2,434,578 166,971,468 68.583 65.37 65.33 65.37 63.16 65.56 2,582,647 64.651 4.44%
2024-06-12 0 66.40 66.35 66.40 66.00 68.80 1,856,513 124,025,170 66.805 62.59 62.55 62.59 62.22 64.86 1,969,425 62.975 -1.85%
2024-06-11 0 67.65 67.65 67.70 66.85 69.95 5,416,835 371,575,303 68.596 63.77 63.77 63.82 63.02 65.94 5,746,282 64.664 -4.31%
2024-06-07 0 70.70 70.60 70.70 70.10 72.65 2,983,997 211,858,768 70.998 66.65 66.55 66.65 66.08 68.48 3,165,481 66.928 -2.35%
2024-06-06 0 72.40 72.35 72.40 71.80 74.60 2,052,275 148,669,980 72.442 68.25 68.20 68.25 67.68 70.32 2,177,093 68.288 0.42%
2024-06-05 0 72.10 72.10 72.15 70.60 73.00 2,319,149 167,020,770 72.018 67.97 67.97 68.01 66.55 68.81 2,460,198 67.889 1.99%
2024-06-04 0 73.00 73.00 73.05 72.00 73.75 1,127,026 82,161,084 72.901 66.64 66.64 66.68 65.72 67.32 1,234,639 66.547 0.55%
2024-06-03 0 72.60 72.60 72.65 71.70 73.90 1,481,491 107,542,621 72.591 66.27 66.27 66.32 65.45 67.46 1,622,950 66.264 1.26%
2024-05-31 0 71.70 71.60 71.70 70.80 75.80 6,098,631 440,137,906 72.170 65.45 65.36 65.45 64.63 69.19 6,680,956 65.879 -3.37%
2024-05-30 0 74.20 74.20 74.25 72.80 75.90 3,093,437 230,084,591 74.378 67.73 67.73 67.78 66.45 69.28 3,388,812 67.895 0.82%
2024-05-29 0 73.60 73.60 73.80 72.00 74.85 2,621,840 192,354,855 73.366 67.18 67.18 67.37 65.72 68.33 2,872,185 66.972 -1.87%
2024-05-28 0 75.00 75.00 75.10 74.60 76.45 1,711,101 128,992,081 75.385 68.46 68.46 68.55 68.10 69.79 1,874,485 68.815 -0.92%
2024-05-27 0 75.70 75.70 75.95 73.85 76.15 1,590,155 120,118,945 75.539 69.10 69.10 69.33 67.41 69.51 1,741,990 68.955 1.00%
2024-05-24 0 74.95 74.95 75.00 74.30 77.15 1,227,607 92,283,691 75.174 68.42 68.42 68.46 67.82 70.43 1,344,824 68.621 -1.58%
2024-05-23 0 76.15 76.10 76.15 74.10 76.70 1,444,723 109,832,277 76.023 69.51 69.47 69.51 67.64 70.01 1,582,672 69.397 -1.04%
2024-05-22 0 76.95 76.80 76.95 75.90 78.65 3,097,139 239,740,906 77.407 70.24 70.11 70.24 69.28 71.79 3,392,868 70.660 1.18%
2024-05-21 0 76.05 76.05 76.10 75.55 78.00 6,296,136 488,455,064 77.580 69.42 69.42 69.47 68.96 71.20 6,897,319 70.818 -4.10%
2024-05-20 0 79.30 79.25 79.30 77.00 79.55 2,493,856 195,673,155 78.462 72.39 72.34 72.39 70.29 72.62 2,731,981 71.623 2.99%
2024-05-17 0 77.00 76.95 77.00 75.80 78.40 2,228,313 171,219,701 76.838 70.29 70.24 70.29 69.19 71.57 2,441,082 70.141 -1.53%
2024-05-16 0 78.20 78.05 78.20 76.00 79.25 3,493,046 271,976,209 77.862 71.38 71.25 71.38 69.38 72.34 3,826,578 71.076 1.76%
2024-05-14 0 76.85 76.80 76.85 75.35 77.75 3,656,409 280,100,703 76.605 70.15 70.11 70.15 68.78 70.97 4,005,539 69.928 0.39%
2024-05-13 0 76.55 76.35 76.55 73.95 76.90 3,648,872 277,318,925 76.001 69.88 69.70 69.88 67.50 70.20 3,997,283 69.377 -0.13%
2024-05-10 0 76.65 76.60 76.65 72.85 77.00 5,374,957 406,587,605 75.645 69.97 69.92 69.97 66.50 70.29 5,888,182 69.051 5.87%
2024-05-09 0 72.40 72.40 72.65 70.00 72.80 2,752,570 198,752,834 72.206 66.09 66.09 66.32 63.90 66.45 3,015,398 65.913 3.21%
2024-05-08 0 70.15 70.15 70.20 68.75 71.60 2,957,439 208,149,534 70.382 64.04 64.04 64.08 62.76 65.36 3,239,829 64.247 -2.03%
2024-05-07 0 71.60 71.35 71.60 70.15 71.75 2,585,769 183,966,626 71.146 65.36 65.13 65.36 64.04 65.50 2,832,670 64.945 1.78%
2024-05-06 0 70.35 70.05 70.35 69.20 72.50 5,158,791 362,470,807 70.263 64.22 63.94 64.22 63.17 66.18 5,651,375 64.139 -1.12%
2024-05-03 0 71.15 71.10 71.15 69.40 71.95 5,541,450 392,293,673 70.793 64.95 64.90 64.95 63.35 65.68 6,070,572 64.622 2.30%
2024-05-02 0 69.55 69.45 69.55 67.80 70.60 2,832,203 195,827,437 69.143 63.49 63.40 63.49 61.89 64.45 3,102,634 63.117 2.81%
2024-04-30 0 67.65 67.65 67.70 67.35 69.50 3,132,850 213,831,409 68.255 61.75 61.75 61.80 61.48 63.44 3,431,989 62.305 0.22%
2024-04-29 0 67.50 67.45 67.50 65.70 67.90 2,729,339 183,122,300 67.094 61.62 61.57 61.62 59.97 61.98 2,989,949 61.246 0.97%
2024-04-26 0 66.85 66.85 66.90 65.05 67.80 2,638,747 175,289,316 66.429 61.02 61.02 61.07 59.38 61.89 2,890,706 60.639 1.60%
2024-04-25 0 65.80 65.80 65.95 65.30 67.85 2,245,900 148,793,688 66.251 60.06 60.06 60.20 59.61 61.94 2,460,349 60.477 0.38%
2024-04-24 0 65.55 65.50 65.55 63.90 66.10 1,810,698 118,306,152 65.337 59.84 59.79 59.84 58.33 60.34 1,983,592 59.642 2.26%
2024-04-23 0 64.10 64.10 64.25 62.90 65.80 2,450,202 157,087,650 64.112 58.51 58.51 58.65 57.42 60.06 2,684,158 58.524 0.31%
2024-04-22 0 63.90 63.85 63.90 62.80 65.40 2,519,295 161,956,841 64.287 58.33 58.28 58.33 57.33 59.70 2,759,849 58.683 4.07%
2024-04-19 0 61.40 61.40 61.50 59.20 62.45 4,900,521 298,290,821 60.869 56.05 56.05 56.14 54.04 57.01 5,368,445 55.564 -2.31%
2024-04-18 0 62.85 62.85 62.90 62.15 63.75 2,866,672 180,955,780 63.124 57.37 57.37 57.42 56.73 58.19 3,140,395 57.622 1.13%
2024-04-17 0 62.15 62.10 62.15 61.10 63.25 3,769,234 234,327,793 62.169 56.73 56.69 56.73 55.77 57.74 4,129,137 56.750 -0.48%
2024-04-16 0 62.45 62.45 62.50 61.45 64.15 4,928,860 307,705,834 62.429 57.01 57.01 57.05 56.09 58.56 5,399,490 56.988 -3.70%
2024-04-15 0 64.85 64.85 64.90 64.10 66.50 4,119,405 268,517,058 65.183 59.20 59.20 59.24 58.51 60.70 4,512,744 59.502 -2.48%
2024-04-12 0 66.50 66.50 66.60 65.90 68.80 3,917,733 261,417,695 66.727 60.70 60.70 60.80 60.16 62.80 4,291,816 60.911 -3.90%
2024-04-11 0 69.20 69.20 69.25 67.35 69.65 5,265,673 361,836,400 68.716 63.17 63.17 63.21 61.48 63.58 5,768,463 62.727 1.32%
2024-04-10 0 68.30 68.30 68.35 63.60 69.05 7,247,546 487,641,939 67.284 62.35 62.35 62.39 58.06 63.03 7,939,574 61.419 7.39%
2024-04-09 0 63.60 63.50 63.60 62.05 65.60 4,060,260 257,668,073 63.461 58.06 57.97 58.06 56.64 59.88 4,447,952 57.930 3.41%
2024-04-08 0 61.50 61.45 61.50 59.55 62.70 2,334,387 143,522,890 61.482 56.14 56.09 56.14 54.36 57.23 2,557,285 56.123 2.07%
2024-04-05 0 60.25 60.20 60.25 58.10 60.95 2,752,671 163,894,566 59.540 55.00 54.95 55.00 53.04 55.64 3,015,508 54.351 0.25%
2024-04-03 0 60.10 60.10 60.15 59.55 60.80 2,654,682 159,657,501 60.142 54.86 54.86 54.91 54.36 55.50 2,908,163 54.900 -2.20%
2024-04-02 0 61.45 61.25 61.45 59.60 61.85 3,873,524 237,204,060 61.237 56.09 55.91 56.09 54.41 56.46 4,243,385 55.900 1.91%
2024-03-28 0 60.30 60.25 60.30 57.95 61.05 3,900,323 233,343,848 59.827 55.04 55.00 55.04 52.90 55.73 4,272,743 54.612 3.97%
2024-03-27 0 58.00 58.00 58.10 57.75 60.10 5,579,717 330,244,523 59.187 52.94 52.94 53.04 52.72 54.86 6,112,493 54.028 -4.05%
2024-03-26 0 60.45 60.45 60.50 58.15 61.60 6,199,209 372,776,003 60.133 55.18 55.18 55.23 53.08 56.23 6,791,137 54.892 -1.63%
2024-03-25 0 61.45 61.45 61.55 61.20 63.85 2,807,403 174,445,556 62.138 56.09 56.09 56.19 55.87 58.28 3,075,466 56.722 -5.02%
2024-03-22 0 64.70 64.65 64.70 63.10 66.30 2,513,719 162,136,016 64.500 59.06 59.01 59.06 57.60 60.52 2,753,740 58.878 -1.30%
2024-03-21 0 65.55 65.55 65.70 65.00 66.30 1,799,770 118,156,060 65.651 59.84 59.84 59.97 59.33 60.52 1,971,620 59.928 0.54%
2024-03-20 0 65.20 65.20 65.35 63.40 65.75 2,072,276 135,059,629 65.175 59.52 59.52 59.65 57.87 60.02 2,270,146 59.494 1.80%
2024-03-19 0 64.05 64.05 64.10 62.20 65.35 2,591,032 166,055,896 64.089 58.47 58.47 58.51 56.78 59.65 2,838,435 58.503 -2.21%
2024-03-18 0 65.50 65.35 65.50 64.75 66.50 4,205,773 275,293,144 65.456 59.79 59.65 59.79 59.11 60.70 4,607,359 59.751 0.92%
2024-03-15 0 64.90 64.55 64.90 62.00 64.90 4,978,633 320,238,706 64.323 59.24 58.92 59.24 56.60 59.24 5,454,015 58.716 2.53%
2024-03-14 0 63.30 63.30 63.35 62.05 65.10 5,216,126 329,202,724 63.112 57.78 57.78 57.83 56.64 59.43 5,714,185 57.611 -2.99%
2024-03-13 0 65.25 65.10 65.25 64.60 66.70 4,318,101 282,698,902 65.468 59.56 59.43 59.56 58.97 60.89 4,730,413 59.762 -0.84%
2024-03-12 0 65.80 65.75 65.80 62.75 66.55 4,771,152 310,753,724 65.132 60.06 60.02 60.06 57.28 60.75 5,226,723 59.455 4.28%
2024-03-11 0 63.10 63.05 63.10 62.20 64.85 2,180,670 138,563,631 63.542 57.60 57.55 57.60 56.78 59.20 2,388,890 58.003 0.32%
2024-03-08 0 62.90 62.90 63.10 62.90 64.40 1,739,344 110,221,143 63.369 57.42 57.42 57.60 57.42 58.79 1,905,424 57.846 1.94%
2024-03-07 0 61.70 61.70 61.75 60.80 62.75 1,428,667 88,227,968 61.755 56.32 56.32 56.37 55.50 57.28 1,565,083 56.373 -1.59%
2024-03-06 0 62.70 62.70 62.75 59.80 64.00 1,867,969 116,153,758 62.182 57.23 57.23 57.28 54.59 58.42 2,046,331 56.762 2.37%
2024-03-05 0 61.25 61.25 61.30 60.25 62.35 1,890,249 115,513,709 61.110 55.91 55.91 55.96 55.00 56.92 2,070,738 55.784 -2.78%
2024-03-04 0 63.00 62.95 63.00 61.70 65.40 1,486,096 93,746,739 63.083 57.51 57.46 57.51 56.32 59.70 1,627,995 57.584 -1.56%
2024-03-01 0 64.00 64.00 64.10 61.75 64.65 2,823,410 179,762,486 63.669 58.42 58.42 58.51 56.37 59.01 3,093,002 58.119 -0.54%
2024-02-29 0 64.35 64.35 64.50 63.70 65.75 5,977,305 386,269,411 64.623 58.74 58.74 58.88 58.15 60.02 6,548,045 58.990 0.39%
2024-02-28 0 64.10 64.10 64.30 63.55 66.05 4,346,258 279,846,472 64.388 58.51 58.51 58.70 58.01 60.29 4,761,258 58.776 -1.23%
2024-02-27 0 64.90 64.90 64.95 63.20 65.25 4,260,474 274,731,054 64.484 59.24 59.24 59.29 57.69 59.56 4,667,283 58.863 -0.15%
2024-02-26 0 65.00 65.00 65.05 63.35 66.30 4,372,667 284,740,524 65.118 59.33 59.33 59.38 57.83 60.52 4,790,189 59.442 0.78%
2024-02-23 0 64.50 64.40 64.50 61.95 65.40 4,679,250 301,913,997 64.522 58.88 58.79 58.88 56.55 59.70 5,126,046 58.898 4.12%
2024-02-22 0 61.95 61.85 61.95 60.15 61.95 3,352,856 205,485,721 61.287 56.55 56.46 56.55 54.91 56.55 3,673,002 55.945 1.23%
2024-02-21 0 61.20 61.20 61.25 58.95 62.45 3,383,338 207,770,306 61.410 55.87 55.87 55.91 53.81 57.01 3,706,394 56.057 2.26%
2024-02-20 0 59.85 59.85 59.90 57.10 59.90 2,484,766 146,653,754 59.021 54.63 54.63 54.68 52.12 54.68 2,722,023 53.877 5.00%
2024-02-19 0 57.00 57.00 57.05 56.80 58.10 1,523,188 87,188,061 57.241 52.03 52.03 52.08 51.85 53.04 1,668,629 52.251 -1.72%
2024-02-16 0 58.00 58.00 58.05 53.35 58.40 4,713,186 263,428,229 55.892 52.94 52.94 52.99 48.70 53.31 5,163,222 51.020 9.33%
2024-02-15 0 53.05 53.05 53.10 51.70 53.75 2,339,248 123,413,525 52.758 48.43 48.43 48.47 47.19 49.07 2,562,610 48.159 -1.58%
2024-02-14 0 53.90 53.80 53.90 52.85 54.95 2,056,345 110,540,253 53.756 49.20 49.11 49.20 48.24 50.16 2,252,694 49.070 -2.09%
2024-02-09 0 55.05 54.80 55.05 53.25 55.35 738,826 40,255,846 54.486 50.25 50.02 50.25 48.61 50.53 809,372 49.737 -1.17%
2024-02-08 0 55.70 55.65 55.70 55.60 58.65 3,527,450 199,634,002 56.594 50.85 50.80 50.85 50.75 53.54 3,864,267 51.662 -4.38%
2024-02-07 0 58.25 58.20 58.25 57.85 59.65 2,579,046 150,986,890 58.544 53.17 53.13 53.17 52.81 54.45 2,825,305 53.441 -1.94%
2024-02-06 0 59.40 59.35 59.40 56.15 59.60 3,064,054 178,341,326 58.204 54.22 54.18 54.22 51.26 54.41 3,356,624 53.131 5.04%
2024-02-05 0 56.55 56.55 56.60 55.55 58.25 2,613,393 149,926,448 57.369 51.62 51.62 51.67 50.71 53.17 2,862,931 52.368 -3.00%
2024-02-02 0 58.30 58.30 58.35 58.05 61.65 4,681,175 280,684,093 59.960 53.22 53.22 53.26 52.99 56.28 5,128,155 54.734 -1.52%
2024-02-01 0 59.20 59.20 59.25 57.95 60.50 4,156,649 246,444,864 59.289 54.04 54.04 54.09 52.90 55.23 4,553,544 54.122 2.42%
2024-01-31 0 57.80 57.75 57.80 57.05 59.20 3,773,212 218,373,565 57.875 52.76 52.72 52.76 52.08 54.04 4,133,495 52.830 -1.53%
2024-01-30 0 58.70 58.70 58.75 57.80 59.85 2,856,618 167,793,384 58.738 53.58 53.58 53.63 52.76 54.63 3,129,381 53.619 -2.89%
2024-01-29 0 60.45 60.45 60.50 59.70 61.95 3,182,415 194,144,118 61.005 55.18 55.18 55.23 54.50 56.55 3,486,286 55.688 1.34%
2024-01-26 0 59.65 59.65 59.70 58.45 60.70 5,461,217 325,352,761 59.575 54.45 54.45 54.50 53.36 55.41 5,982,678 54.382 -3.87%
2024-01-25 0 62.05 62.00 62.05 56.00 62.05 9,536,739 570,702,238 59.842 56.64 56.60 56.64 51.12 56.64 10,447,350 54.627 12.41%
2024-01-24 0 55.20 55.05 55.20 51.25 55.40 4,490,707 240,617,202 53.581 50.39 50.25 50.39 46.78 50.57 4,919,500 48.911 9.09%
2024-01-23 0 50.60 50.60 50.70 49.70 52.30 3,990,627 203,366,579 50.961 46.19 46.19 46.28 45.37 47.74 4,371,670 46.519 0.50%
2024-01-22 0 50.35 50.35 50.40 49.30 52.95 2,524,124 127,407,227 50.476 45.96 45.96 46.01 45.00 48.33 2,765,139 46.076 -4.19%
2024-01-19 0 52.55 52.55 52.60 52.10 54.15 2,330,152 123,157,681 52.854 47.97 47.97 48.02 47.56 49.43 2,552,645 48.247 -0.94%
2024-01-18 0 53.05 53.00 53.05 51.30 53.35 4,691,767 246,606,960 52.562 48.43 48.38 48.43 46.83 48.70 5,139,758 47.980 2.02%
2024-01-17 0 52.00 52.00 52.05 51.60 56.45 4,908,357 259,515,883 52.872 47.47 47.47 47.51 47.10 51.53 5,377,029 48.264 -7.31%
2024-01-16 0 56.10 56.10 56.25 56.00 57.90 1,515,236 85,728,097 56.577 51.21 51.21 51.35 51.12 52.85 1,659,918 51.646 -3.61%
2024-01-15 0 58.20 57.95 58.20 57.40 58.90 1,200,446 69,828,934 58.169 53.13 52.90 53.13 52.40 53.77 1,315,070 53.099 0.43%
2024-01-12 0 57.95 57.90 57.95 57.10 59.00 2,063,307 119,742,568 58.034 52.90 52.85 52.90 52.12 53.86 2,260,321 52.976 -1.45%
2024-01-11 0 58.80 58.80 58.85 56.55 59.30 3,370,352 197,567,593 58.619 53.67 53.67 53.72 51.62 54.13 3,692,168 53.510 3.43%
2024-01-10 0 56.85 56.85 56.90 56.40 57.65 2,130,997 121,285,083 56.915 51.89 51.89 51.94 51.48 52.63 2,334,474 51.954 -1.47%
2024-01-09 0 57.70 57.70 57.80 57.20 59.90 2,532,843 147,580,758 58.267 52.67 52.67 52.76 52.21 54.68 2,774,690 53.188 1.94%
2024-01-08 0 56.60 56.60 56.65 56.40 62.20 2,394,379 139,285,191 58.172 51.67 51.67 51.71 51.48 56.78 2,623,005 53.101 -3.99%
2024-01-05 0 58.95 58.95 59.00 56.20 59.25 3,355,319 196,652,443 58.609 53.81 53.81 53.86 51.30 54.09 3,675,700 53.501 3.69%
2024-01-04 0 56.85 56.80 56.85 55.35 56.85 1,579,769 89,206,780 56.468 51.89 51.85 51.89 50.53 51.89 1,730,612 51.546 1.79%
2024-01-03 0 55.85 55.80 55.85 55.10 56.10 908,116 50,610,450 55.731 50.98 50.94 50.98 50.30 51.21 994,827 50.874 -0.62%
2024-01-02 0 56.20 56.15 56.25 55.50 57.50 1,138,179 63,780,546 56.037 51.30 51.26 51.35 50.66 52.49 1,246,857 51.153 -2.26%
2023-12-29 0 57.50 57.25 57.50 55.80 57.50 1,688,440 96,063,333 56.895 52.49 52.26 52.49 50.94 52.49 1,849,660 51.936 0.44%
2023-12-28 0 57.25 57.20 57.25 55.00 57.50 1,838,956 104,416,429 56.780 52.26 52.21 52.26 50.21 52.49 2,014,548 51.831 2.23%
2023-12-27 0 56.00 55.95 56.00 54.80 56.45 1,204,287 67,287,556 55.873 51.12 51.07 51.12 50.02 51.53 1,319,278 51.003 0.90%
2023-12-22 0 55.50 55.50 55.60 55.25 56.90 2,551,402 142,606,697 55.893 50.66 50.66 50.75 50.43 51.94 2,795,021 51.022 -0.89%
2023-12-21 0 56.00 55.95 56.00 53.40 56.10 3,165,978 174,894,393 55.242 51.12 51.07 51.12 48.75 51.21 3,468,280 50.427 4.58%
2023-12-20 0 53.55 53.55 53.60 51.85 54.15 1,872,134 99,968,988 53.398 48.88 48.88 48.93 47.33 49.43 2,050,894 48.744 1.23%
2023-12-19 0 52.90 52.85 52.90 52.60 54.65 1,607,502 85,392,907 53.121 48.29 48.24 48.29 48.02 49.89 1,760,993 48.491 -3.82%
2023-12-18 0 55.00 55.00 55.05 52.05 55.30 3,013,409 163,785,434 54.352 50.21 50.21 50.25 47.51 50.48 3,301,143 49.615 0.36%
2023-12-15 0 54.80 54.80 54.85 54.25 57.10 5,879,025 325,157,951 55.308 50.02 50.02 50.07 49.52 52.12 6,440,381 50.487 2.43%
2023-12-14 0 53.50 53.50 53.55 50.65 53.50 4,390,292 230,777,204 52.565 48.84 48.84 48.88 46.24 48.84 4,809,497 47.984 7.65%
2023-12-13 0 49.70 49.65 49.70 49.30 50.30 3,141,933 156,149,040 49.698 45.37 45.32 45.37 45.00 45.92 3,441,939 45.367 -1.78%
2023-12-12 0 50.60 50.55 50.60 49.50 51.20 3,369,130 170,602,942 50.637 46.19 46.14 46.19 45.19 46.74 3,690,830 46.223 0.40%
2023-12-11 0 50.40 50.35 50.40 48.00 50.80 4,348,903 217,011,250 49.900 46.01 45.96 46.01 43.82 46.37 4,764,156 45.551 0.80%
2023-12-08 0 50.00 49.85 50.00 49.70 51.55 3,174,465 160,980,940 50.711 45.64 45.50 45.64 45.37 47.06 3,477,577 46.291 -2.25%
2023-12-07 0 51.15 51.15 51.20 50.05 51.50 1,912,945 97,500,040 50.969 46.69 46.69 46.74 45.69 47.01 2,095,602 46.526 0.29%
2023-12-06 0 51.00 50.95 51.00 50.05 51.60 1,934,603 98,214,502 50.767 46.55 46.51 46.55 45.69 47.10 2,119,328 46.342 0.79%
2023-12-05 0 50.60 50.55 50.60 50.25 52.05 1,561,470 79,603,968 50.980 46.19 46.14 46.19 45.87 47.51 1,710,566 46.537 -2.03%
2023-12-04 0 51.65 51.60 51.65 50.50 53.60 2,635,523 136,785,323 51.901 47.15 47.10 47.15 46.10 48.93 2,887,175 47.377 -1.81%
2023-12-01 0 52.60 52.55 52.60 52.60 54.50 2,453,035 130,394,909 53.157 48.02 47.97 48.02 48.02 49.75 2,687,262 48.523 -2.95%
2023-11-30 0 54.20 54.15 54.20 53.00 54.75 5,060,054 273,750,356 54.100 49.48 49.43 49.48 48.38 49.98 5,543,211 49.385 1.88%
2023-11-29 0 53.20 53.20 53.25 52.85 56.35 4,904,987 263,424,764 53.705 48.56 48.56 48.61 48.24 51.44 5,373,337 49.024 -5.25%
2023-11-28 0 56.15 56.15 56.20 55.75 56.90 1,293,511 72,905,515 56.363 51.26 51.26 51.30 50.89 51.94 1,417,021 51.450 -1.06%
2023-11-27 0 56.75 56.75 56.80 56.15 57.95 1,138,604 64,618,868 56.753 51.80 51.80 51.85 51.26 52.90 1,247,323 51.806 -0.44%
2023-11-24 0 57.00 57.00 57.05 56.80 58.70 1,171,800 67,165,361 57.318 52.03 52.03 52.08 51.85 53.58 1,283,689 52.322 -2.48%
2023-11-23 0 58.45 58.40 58.45 56.00 58.45 2,037,237 116,944,382 57.403 53.36 53.31 53.36 51.12 53.36 2,231,762 52.400 2.36%
2023-11-22 0 57.10 57.10 57.20 56.20 58.15 1,044,496 59,640,299 57.100 52.12 52.12 52.21 51.30 53.08 1,144,229 52.123 -0.70%
2023-11-21 0 57.50 57.45 57.50 57.15 59.35 2,297,273 133,543,787 58.131 52.49 52.44 52.49 52.17 54.18 2,516,627 53.065 -2.87%
2023-11-20 0 59.20 59.15 59.20 57.05 59.20 2,708,512 158,581,964 58.549 54.04 53.99 54.04 52.08 54.04 2,967,133 53.446 4.96%
2023-11-17 0 56.40 56.40 56.45 55.75 57.10 2,436,649 137,435,939 56.404 51.48 51.48 51.53 50.89 52.12 2,669,311 51.487 -3.51%
2023-11-16 0 58.45 58.45 58.50 58.20 60.80 1,966,860 116,039,641 58.997 53.36 53.36 53.40 53.13 55.50 2,154,665 53.855 -3.79%
2023-11-15 0 60.75 60.75 60.80 58.25 60.80 4,001,323 239,199,528 59.780 55.45 55.45 55.50 53.17 55.50 4,383,387 54.570 3.40%
2023-11-14 0 58.75 58.70 58.75 56.60 59.15 2,854,211 166,284,245 58.259 53.63 53.58 53.63 51.67 53.99 3,126,744 53.181 2.53%
2023-11-13 0 57.30 57.30 57.35 56.75 57.75 5,138,048 293,494,193 57.122 52.31 52.31 52.35 51.80 52.72 5,628,652 52.143 -0.69%
2023-11-10 0 57.70 57.70 57.75 57.35 58.80 1,709,536 98,943,966 57.878 52.67 52.67 52.72 52.35 53.67 1,872,770 52.833 -3.11%
2023-11-09 0 59.55 59.55 59.60 58.60 60.45 1,878,876 112,468,337 59.859 54.36 54.36 54.41 53.49 55.18 2,058,280 54.642 -0.25%
2023-11-08 0 59.70 59.70 59.80 58.90 60.75 1,849,402 110,373,699 59.681 54.50 54.50 54.59 53.77 55.45 2,025,991 54.479 -1.73%
2023-11-07 0 60.75 60.75 60.90 60.65 61.70 1,650,735 100,801,764 61.065 55.45 55.45 55.59 55.36 56.32 1,808,355 55.742 -2.33%
2023-11-06 0 62.20 62.15 62.20 61.60 62.80 1,977,264 122,818,060 62.115 56.78 56.73 56.78 56.23 57.33 2,166,062 56.701 0.57%
2023-11-03 0 61.85 61.75 61.85 58.50 62.30 2,071,893 127,248,112 61.416 56.46 56.37 56.46 53.40 56.87 2,269,727 56.063 1.89%
2023-11-02 0 60.70 60.70 60.75 59.10 60.90 1,407,005 85,049,622 60.447 55.41 55.41 55.45 53.95 55.59 1,541,352 55.179 1.83%
2023-11-01 0 60.25 60.20 60.25 59.55 61.35 1,989,646 119,856,158 60.240 54.41 54.37 54.41 53.78 55.41 2,203,028 54.405 0.84%
2023-10-31 0 59.75 59.75 59.85 58.00 61.00 3,279,181 195,976,149 59.764 53.96 53.96 54.05 52.38 55.09 3,630,860 53.975 2.14%
2023-10-30 0 58.50 58.50 58.55 56.45 59.15 5,912,842 342,626,583 57.946 52.83 52.83 52.88 50.98 53.42 6,546,971 52.334 -5.19%
2023-10-27 0 61.70 61.70 61.75 58.10 62.60 3,259,079 199,815,225 61.310 55.72 55.72 55.77 52.47 56.54 3,608,603 55.372 4.84%
2023-10-26 0 58.85 58.85 58.90 58.60 61.20 2,997,910 178,433,005 59.519 53.15 53.15 53.20 52.92 55.27 3,319,424 53.754 -2.81%
2023-10-25 0 60.55 60.55 60.60 60.20 63.00 2,892,130 177,049,427 61.218 54.69 54.69 54.73 54.37 56.90 3,202,300 55.288 2.02%
2023-10-24 0 59.35 59.35 59.40 57.15 60.30 3,724,159 218,776,054 58.745 53.60 53.60 53.65 51.61 54.46 4,123,561 53.055 2.42%
2023-10-20 0 57.95 57.90 57.95 57.80 60.50 4,763,389 278,751,175 58.520 52.34 52.29 52.34 52.20 54.64 5,274,244 52.851 -4.77%
2023-10-19 0 60.85 60.85 60.90 60.30 61.80 2,633,156 162,032,153 61.535 54.96 54.96 55.00 54.46 55.81 2,915,552 55.575 -2.33%
2023-10-18 0 62.30 62.25 62.30 61.50 62.75 2,000,453 124,547,979 62.260 56.27 56.22 56.27 55.54 56.67 2,214,994 56.229 0.32%
2023-10-17 0 62.10 62.10 62.15 61.40 62.75 2,507,049 155,758,401 62.128 56.09 56.09 56.13 55.45 56.67 2,775,920 56.111 -0.64%
2023-10-16 0 62.50 62.45 62.50 61.00 62.90 2,005,023 124,807,747 62.248 56.45 56.40 56.45 55.09 56.81 2,220,054 56.218 1.54%
2023-10-13 0 61.55 61.50 61.55 61.25 62.80 3,931,508 243,568,397 61.953 55.59 55.54 55.59 55.32 56.72 4,353,147 55.952 -2.22%
2023-10-12 0 62.95 62.95 63.00 62.55 64.85 5,233,998 331,060,824 63.252 56.85 56.85 56.90 56.49 58.57 5,795,324 57.126 -0.94%
2023-10-11 0 63.55 63.50 63.55 62.85 65.20 2,481,274 158,088,133 63.712 57.39 57.35 57.39 56.76 58.88 2,747,381 57.541 0.71%
2023-10-10 0 63.10 63.10 63.20 62.00 65.55 3,105,574 196,276,794 63.201 56.99 56.99 57.08 55.99 59.20 3,438,635 57.080 -0.86%
2023-10-09 0 63.65 63.65 63.70 61.35 64.60 2,242,658 141,923,687 63.284 57.48 57.48 57.53 55.41 58.34 2,483,174 57.154 -1.47%
2023-10-06 0 64.60 64.55 64.60 63.95 65.50 3,387,239 218,654,081 64.552 58.34 58.30 58.34 57.76 59.16 3,750,507 58.300 2.95%
2023-10-05 0 62.75 62.70 62.75 61.80 63.55 2,062,694 129,403,879 62.735 56.67 56.63 56.67 55.81 57.39 2,283,910 56.659 -0.55%
2023-10-04 0 63.10 63.05 63.10 61.90 63.35 2,148,955 135,269,978 62.947 56.99 56.94 56.99 55.90 57.21 2,379,422 56.850 1.20%
2023-10-03 0 62.35 62.25 62.35 61.20 63.55 3,144,983 195,914,211 62.294 56.31 56.22 56.31 55.27 57.39 3,482,270 56.260 -4.08%
2023-09-29 0 65.00 65.00 65.05 64.00 65.75 3,060,213 198,692,875 64.928 58.70 58.70 58.75 57.80 59.38 3,388,409 58.639 1.80%
2023-09-28 0 63.85 63.85 63.90 63.65 65.85 3,231,348 208,498,905 64.524 57.67 57.67 57.71 57.48 59.47 3,577,897 58.274 -1.24%
2023-09-27 0 64.65 64.45 64.65 64.10 67.45 4,459,222 290,961,514 65.249 58.39 58.21 58.39 57.89 60.92 4,937,456 58.929 -2.12%
2023-09-26 0 66.05 66.00 66.05 64.45 67.10 6,985,950 461,464,890 66.056 59.65 59.61 59.65 58.21 60.60 7,735,166 59.658 2.64%
2023-09-25 0 64.35 64.30 64.35 64.35 65.50 5,750,581 372,222,999 64.728 58.12 58.07 58.12 58.12 59.16 6,367,308 58.458 -0.77%
2023-09-22 0 64.85 64.80 64.85 62.95 64.95 3,089,131 198,087,745 64.124 58.57 58.52 58.57 56.85 58.66 3,420,428 57.913 1.73%
2023-09-21 0 63.75 63.70 63.75 63.10 65.95 5,830,098 375,762,979 64.452 57.58 57.53 57.58 56.99 59.56 6,455,353 58.210 0.55%
2023-09-20 0 63.40 63.35 63.40 61.60 64.85 8,426,034 538,364,253 63.893 57.26 57.21 57.26 55.63 58.57 9,329,693 57.704 1.77%
2023-09-19 0 62.30 62.25 62.30 59.10 62.30 6,379,118 392,911,953 61.593 56.27 56.22 56.27 53.38 56.27 7,063,254 55.628 5.59%
2023-09-18 0 59.00 59.00 59.05 57.25 59.15 3,903,905 229,285,883 58.732 53.29 53.29 53.33 51.70 53.42 4,322,584 53.044 0.17%
2023-09-15 0 58.90 58.85 58.90 57.45 59.20 6,911,495 405,794,257 58.713 53.20 53.15 53.20 51.89 53.47 7,652,726 53.026 2.08%
2023-09-14 0 57.70 57.70 57.75 57.55 59.00 4,790,453 277,558,242 57.940 52.11 52.11 52.16 51.98 53.29 5,304,210 52.328 0.26%
2023-09-13 0 57.55 57.50 57.55 56.75 58.30 5,688,519 326,450,854 57.388 51.98 51.93 51.98 51.25 52.65 6,298,590 51.829 1.41%
2023-09-12 0 56.75 56.75 56.80 55.80 57.05 4,955,207 280,196,394 56.546 51.25 51.25 51.30 50.40 51.52 5,486,634 51.069 1.34%
2023-09-11 0 56.00 56.00 56.05 54.40 56.00 7,876,693 437,265,292 55.514 50.58 50.58 50.62 49.13 50.58 8,721,438 50.137 -2.44%
2023-09-07 0 57.40 57.40 57.45 56.15 58.45 11,943,728 683,579,474 57.233 51.84 51.84 51.89 50.71 52.79 13,224,646 51.690 4.46%
2023-09-06 0 54.95 54.95 55.00 53.85 56.30 20,011,571 1,098,695,372 54.903 49.63 49.63 49.67 48.63 50.85 22,157,734 49.585 -0.99%
2023-09-05 0 55.50 55.45 55.50 54.65 58.10 16,492,924 916,627,186 55.577 50.12 50.08 50.12 49.36 52.47 18,261,726 50.194 -6.17%
2023-09-04 0 59.15 59.15 59.20 59.10 61.90 15,872,546 946,970,669 59.661 53.42 53.42 53.47 53.38 55.90 17,574,815 53.882 -3.82%
2023-08-31 0 61.50 61.50 61.75 61.45 64.40 7,610,006 471,704,456 61.985 55.54 55.54 55.77 55.50 58.16 8,426,149 55.981 -3.30%
2023-08-30 0 63.60 63.60 63.70 63.10 65.50 7,129,971 459,440,342 64.438 57.44 57.44 57.53 56.99 59.16 7,894,633 58.197 -1.70%
2023-08-29 0 64.70 64.65 64.70 61.10 65.40 8,423,517 540,766,477 64.197 58.43 58.39 58.43 55.18 59.07 9,326,906 57.979 4.35%
2023-08-28 0 62.00 61.95 62.00 61.75 67.00 9,392,283 598,992,989 63.775 55.99 55.95 55.99 55.77 60.51 10,399,569 57.598 -5.63%
2023-08-25 0 65.70 65.70 65.75 63.50 72.35 14,666,507 967,327,775 65.955 59.34 59.34 59.38 57.35 65.34 16,239,433 59.567 -16.20%
2023-08-24 0 78.40 78.40 78.50 77.15 79.40 2,833,371 222,022,255 78.360 70.81 70.81 70.90 69.68 71.71 3,137,239 70.770 0.51%
2023-08-23 0 78.00 78.00 78.05 77.25 79.80 3,381,030 266,900,527 78.941 70.45 70.45 70.49 69.77 72.07 3,743,632 71.295 -2.44%
2023-08-22 0 79.95 79.95 80.05 78.90 84.00 4,867,593 393,871,278 80.917 72.21 72.21 72.30 71.26 75.86 5,389,623 73.080 -0.06%
2023-08-21 0 80.00 80.00 80.20 80.00 82.30 1,345,251 108,733,481 80.828 72.25 72.25 72.43 72.25 74.33 1,489,524 72.999 -3.61%
2023-08-18 0 83.00 83.00 83.05 82.65 86.00 2,325,056 195,072,107 83.900 74.96 74.96 75.01 74.64 77.67 2,574,409 75.774 -1.37%
2023-08-17 0 84.15 84.15 84.20 82.00 84.35 2,680,466 223,723,602 83.464 76.00 76.00 76.04 74.06 76.18 2,967,936 75.380 0.42%
2023-08-16 0 83.80 83.80 83.85 82.10 83.85 1,784,445 149,134,382 83.575 75.68 75.68 75.73 74.15 75.73 1,975,820 75.480 -0.77%
2023-08-15 0 84.45 84.40 84.45 83.10 85.05 1,616,574 136,188,265 84.245 76.27 76.23 76.27 75.05 76.81 1,789,945 76.085 -0.41%
2023-08-14 0 84.80 84.80 84.85 83.30 85.55 1,935,641 163,253,810 84.341 76.59 76.59 76.63 75.23 77.26 2,143,231 76.172 -2.47%
2023-08-11 0 86.95 86.95 87.00 86.45 89.40 1,361,310 118,922,358 87.359 78.53 78.53 78.57 78.08 80.74 1,507,305 78.897 -0.91%
2023-08-10 0 87.75 87.70 87.75 86.95 88.30 1,910,140 167,232,641 87.550 79.25 79.21 79.25 78.53 79.75 2,114,995 79.070 -0.34%
2023-08-09 0 88.05 88.00 88.05 85.55 88.20 691,308 60,428,230 87.411 79.52 79.48 79.52 77.26 79.66 765,448 78.945 1.15%
2023-08-08 0 87.05 87.00 87.05 86.10 88.55 1,726,010 150,781,428 87.358 78.62 78.57 78.62 77.76 79.97 1,911,118 78.897 -1.36%
2023-08-07 0 88.25 88.20 88.25 86.55 88.85 1,928,982 169,954,706 88.106 79.70 79.66 79.70 78.17 80.24 2,135,858 79.572 -0.34%
2023-08-04 0 88.55 88.50 88.55 87.70 89.95 2,085,196 184,915,670 88.680 79.97 79.93 79.97 79.21 81.24 2,308,825 80.091 -0.28%
2023-08-03 0 88.80 88.75 88.80 87.40 90.00 1,571,206 139,904,019 89.042 80.20 80.15 80.20 78.93 81.28 1,739,712 80.418 -0.34%
2023-08-02 0 89.10 89.05 89.10 88.60 91.60 1,016,023 91,015,543 89.580 80.47 80.42 80.47 80.02 82.73 1,124,988 80.904 -2.89%
2023-08-01 0 91.75 91.75 91.95 91.75 94.50 1,645,491 152,680,624 92.787 82.86 82.86 83.04 82.86 85.35 1,821,963 83.800 -2.13%
2023-07-31 0 93.75 93.45 93.75 91.00 94.60 2,777,859 259,782,469 93.519 84.67 84.40 84.67 82.19 85.44 3,075,774 84.461 3.82%
2023-07-28 0 90.30 90.30 90.45 88.15 90.80 1,132,600 101,894,503 89.965 81.55 81.55 81.69 79.61 82.01 1,254,067 81.251 0.61%
2023-07-27 0 89.75 89.75 89.80 88.30 90.30 1,530,353 137,451,931 89.817 81.06 81.06 81.10 79.75 81.55 1,694,477 81.118 1.47%
2023-07-26 0 88.45 88.40 88.45 87.60 90.85 1,281,342 113,715,904 88.748 79.88 79.84 79.88 79.12 82.05 1,418,761 80.152 -2.96%
2023-07-25 0 91.15 90.90 91.15 86.80 91.60 3,114,487 278,855,381 89.535 82.32 82.10 82.32 78.39 82.73 3,448,504 80.863 6.48%
2023-07-24 0 85.60 85.60 85.80 84.05 87.75 2,474,123 211,894,223 85.644 77.31 77.31 77.49 75.91 79.25 2,739,463 77.349 -2.62%
2023-07-21 0 87.90 87.80 87.90 85.00 88.65 2,112,470 185,371,773 87.751 79.39 79.30 79.39 76.77 80.06 2,339,024 79.252 -2.28%
2023-07-20 0 89.95 89.95 90.20 87.55 90.95 2,657,023 237,329,996 89.322 81.24 81.24 81.46 79.07 82.14 2,941,978 80.670 1.35%
2023-07-19 0 88.75 88.60 88.75 85.60 89.10 1,767,626 156,070,712 88.294 80.15 80.02 80.15 77.31 80.47 1,957,197 79.742 -0.28%
2023-07-18 0 89.00 89.00 89.05 88.05 91.80 1,428,953 127,680,856 89.353 80.38 80.38 80.42 79.52 82.91 1,582,203 80.698 -3.10%
2023-07-14 0 91.85 91.70 91.85 90.30 92.40 2,580,994 236,524,459 91.641 82.95 82.82 82.95 81.55 83.45 2,857,796 82.765 0.38%
2023-07-13 0 91.50 91.45 91.50 90.70 92.60 2,351,342 214,234,879 91.112 82.64 82.59 82.64 81.91 83.63 2,603,514 82.287 1.61%
2023-07-12 0 90.05 90.00 90.05 88.55 90.85 1,708,811 153,508,049 89.833 81.33 81.28 81.33 79.97 82.05 1,892,074 81.132 1.18%
2023-07-11 0 89.00 89.00 89.05 88.50 93.25 3,240,541 290,353,341 89.600 80.38 80.38 80.42 79.93 84.22 3,588,076 80.922 -1.39%
2023-07-10 0 90.25 90.20 90.25 86.25 90.60 4,974,794 443,030,228 89.055 81.51 81.46 81.51 77.90 81.82 5,508,321 80.429 6.43%
2023-07-07 0 84.80 84.75 84.80 83.00 89.80 4,775,051 406,980,491 85.231 76.59 76.54 76.59 74.96 81.10 5,287,157 76.975 -7.68%
2023-07-06 0 91.85 91.85 91.90 91.05 96.25 2,046,370 189,822,261 92.760 82.95 82.95 83.00 82.23 86.93 2,265,835 83.776 -4.62%
2023-07-05 0 96.30 96.30 96.35 95.45 99.55 966,679 93,636,354 96.864 86.97 86.97 87.02 86.20 89.91 1,070,352 87.482 -2.68%
2023-07-04 0 98.95 98.95 99.40 98.00 99.80 1,569,437 155,655,981 99.180 89.37 89.37 89.77 88.51 90.13 1,737,753 89.573 -0.30%
2023-07-03 0 99.25 99.10 99.25 96.55 99.35 1,039,712 102,593,026 98.674 89.64 89.50 89.64 87.20 89.73 1,151,217 89.117 1.69%
2023-06-30 0 97.60 97.60 97.65 95.45 99.00 1,584,426 154,638,655 97.599 88.15 88.15 88.19 86.20 89.41 1,754,350 88.146 0.21%
2023-06-29 0 97.40 97.40 97.45 96.70 103.0 1,181,553 116,314,697 98.442 87.97 87.97 88.01 87.33 93.02 1,308,270 88.907 -5.71%
2023-06-28 0 103.3 103.0 103.3 100.7 103.5 1,750,479 179,604,112 102.60 93.29 93.02 93.29 90.95 93.48 1,938,211 92.665 2.18%
2023-06-27 0 101.1 101.1 101.3 94.70 102.2 1,618,646 161,969,689 100.06 91.31 91.31 91.49 85.53 92.30 1,792,239 90.373 5.20%
2023-06-26 0 96.10 96.10 96.15 95.10 98.05 1,322,323 127,477,831 96.404 86.79 86.79 86.84 85.89 88.55 1,464,137 87.067 0.26%
2023-06-23 0 95.85 95.85 96.15 95.85 102.9 1,201,364 116,802,407 97.225 86.57 86.57 86.84 86.57 92.93 1,330,206 87.808 -4.34%
2023-06-21 0 100.2 100.2 100.3 100.0 102.3 1,037,711 105,038,760 101.22 90.49 90.49 90.59 90.31 92.39 1,149,001 91.417 -3.56%
2023-06-20 0 103.9 103.9 104.0 102.5 106.9 1,566,399 162,425,803 103.69 93.84 93.84 93.93 92.57 96.55 1,734,389 93.650 0.10%
2023-06-19 0 103.8 103.7 103.8 102.1 105.5 947,283 98,154,898 103.62 93.75 93.66 93.75 92.21 95.28 1,048,875 93.581 -1.70%
2023-06-16 0 105.6 105.5 105.6 103.0 106.2 1,894,833 199,339,068 105.20 95.37 95.28 95.37 93.02 95.91 2,098,046 95.012 1.83%
2023-06-15 0 103.7 103.6 103.7 99.95 104.3 1,834,497 187,775,847 102.36 93.66 93.57 93.66 90.27 94.20 2,031,240 92.444 3.70%
2023-06-14 0 100.0 100.0 100.1 99.80 105.0 1,762,118 178,131,128 101.09 90.31 90.31 90.40 90.13 94.83 1,951,098 91.298 -1.96%
2023-06-13 0 102.0 102.0 102.2 99.15 102.8 1,601,626 163,356,228 101.99 92.12 92.12 92.30 89.55 92.84 1,773,394 92.115 0.10%
2023-06-12 0 101.9 101.9 102.0 100.6 103.0 813,120 82,765,028 101.79 92.03 92.03 92.12 90.86 93.02 900,324 91.928 0.20%
2023-06-09 0 101.7 101.7 102.2 101.0 103.5 1,699,162 173,249,372 101.96 91.85 91.85 92.30 91.22 93.48 1,881,390 92.086 0.00%
2023-06-08 0 101.7 101.6 101.7 98.60 102.9 3,207,200 320,509,628 99.934 91.85 91.76 91.85 89.05 92.93 3,551,160 90.255 3.20%
2023-06-07 0 98.55 98.55 98.60 97.80 100.8 1,694,108 167,598,687 98.930 89.00 89.00 89.05 88.33 91.04 1,875,794 89.348 -1.15%
2023-06-06 0 99.70 99.55 99.70 98.25 100.6 2,052,516 204,333,785 99.553 90.04 89.91 90.04 88.73 90.86 2,272,640 89.910 0.00%
2023-06-05 0 99.70 99.65 99.70 98.60 100.7 3,115,128 310,118,786 99.553 90.04 90.00 90.04 89.05 90.95 3,449,213 89.910 0.66%
2023-06-02 0 99.05 99.05 99.10 95.50 100.5 4,304,606 425,923,693 98.946 89.46 89.46 89.50 86.25 90.77 4,766,258 89.362 3.72%
2023-06-01 0 95.50 95.45 95.50 90.40 96.35 3,933,864 371,960,423 94.553 86.25 86.20 86.25 81.64 87.02 4,355,756 85.395 4.95%
2023-05-31 0 91.00 91.00 91.05 90.30 95.30 4,890,506 445,532,166 91.101 82.19 82.19 82.23 81.55 86.07 5,414,994 82.278 -1.99%
2023-05-30 0 92.85 92.80 92.85 90.85 94.95 2,564,748 236,795,606 92.327 83.86 83.81 83.86 82.05 85.75 2,839,807 83.384 -1.22%
2023-05-29 0 94.00 94.00 94.05 91.25 95.25 2,195,028 206,025,451 93.860 84.90 84.90 84.94 82.41 86.02 2,430,436 84.769 -3.12%
2023-05-25 0 99.30 99.30 99.35 99.30 102.4 2,670,650 267,413,453 100.13 87.63 87.63 87.68 87.63 90.37 3,026,247 88.365 -4.34%
2023-05-24 0 103.8 103.7 103.8 102.8 106.4 938,181 97,740,550 104.18 91.60 91.51 91.60 90.72 93.90 1,063,100 91.939 -1.89%
2023-05-23 0 105.8 105.7 105.8 105.0 109.6 1,210,809 128,786,591 106.36 93.37 93.28 93.37 92.66 96.72 1,372,028 93.866 -2.94%
2023-05-22 0 109.0 109.0 109.1 107.3 109.2 1,128,921 122,383,838 108.41 96.19 96.19 96.28 94.69 96.37 1,279,237 95.669 1.21%
2023-05-19 0 107.7 107.6 107.7 104.5 108.6 1,451,313 156,019,937 107.50 95.04 94.96 95.04 92.22 95.84 1,644,555 94.871 1.13%
2023-05-18 0 106.5 106.5 106.6 105.5 110.4 1,821,528 194,874,774 106.98 93.99 93.99 94.07 93.10 97.43 2,064,064 94.413 -2.56%
2023-05-17 0 109.3 109.3 109.4 108.8 115.2 1,561,100 173,360,976 111.05 96.46 96.46 96.55 96.02 101.7 1,768,960 98.002 -4.21%
2023-05-16 0 114.1 114.1 114.4 113.0 115.3 1,328,980 151,547,326 114.03 100.7 100.7 101.0 99.72 101.8 1,505,934 100.63 1.78%
2023-05-15 0 112.1 112.0 112.1 108.9 113.3 1,441,315 159,886,485 110.93 98.93 98.84 98.93 96.10 99.99 1,633,226 97.896 2.66%
2023-05-12 0 109.2 109.2 109.3 108.3 114.6 1,358,486 149,720,801 110.21 96.37 96.37 96.46 95.57 101.1 1,539,368 97.261 -2.59%
2023-05-11 0 112.1 112.0 112.1 109.3 112.4 1,438,052 160,284,402 111.46 98.93 98.84 98.93 96.46 99.19 1,629,529 98.362 0.54%
2023-05-10 0 111.5 111.5 111.6 110.9 114.8 1,910,577 214,232,490 112.13 98.40 98.40 98.49 97.87 101.3 2,164,970 98.954 0.00%
2023-05-09 0 111.5 111.5 111.8 109.9 114.8 1,522,467 170,956,106 112.29 98.40 98.40 98.66 96.99 101.3 1,725,183 99.094 -0.45%
2023-05-08 0 112.0 111.9 112.0 108.4 112.9 1,606,828 180,053,183 112.06 98.84 98.75 98.84 95.66 99.63 1,820,777 98.888 2.66%
2023-05-05 0 109.1 109.0 109.1 107.8 110.2 1,208,914 131,919,209 109.12 96.28 96.19 96.28 95.13 97.25 1,369,881 96.300 1.58%
2023-05-04 0 107.4 107.4 107.6 106.9 109.7 1,414,598 152,414,831 107.74 94.78 94.78 94.96 94.34 96.81 1,602,952 95.084 0.09%
2023-05-03 0 107.3 107.2 107.3 107.0 112.3 1,173,045 127,784,143 108.93 94.69 94.60 94.69 94.43 99.10 1,329,236 96.134 -4.45%
2023-05-02 0 112.3 112.2 112.3 108.0 114.1 3,184,960 352,992,712 110.83 99.10 99.02 99.10 95.31 100.7 3,609,037 97.808 4.95%
2023-04-28 0 107.0 107.0 107.1 106.1 113.3 2,800,202 302,562,180 108.05 94.43 94.43 94.52 93.63 99.99 3,173,049 95.354 -2.82%
2023-04-27 0 110.1 110.1 110.6 107.3 111.0 2,395,133 262,544,869 109.62 97.16 97.16 97.60 94.69 97.96 2,714,045 96.736 1.66%
2023-04-26 0 108.3 108.3 108.4 105.3 109.1 1,321,070 142,419,431 107.81 95.57 95.57 95.66 92.93 96.28 1,496,970 95.138 2.56%
2023-04-25 0 105.6 105.6 105.9 105.4 109.7 1,605,140 171,743,616 107.00 93.19 93.19 93.46 93.02 96.81 1,818,864 94.424 -3.74%
2023-04-24 0 109.7 109.6 109.7 105.7 110.8 1,664,423 181,390,174 108.98 96.81 96.72 96.81 93.28 97.78 1,886,041 96.175 1.48%
2023-04-21 0 108.1 108.1 108.4 107.9 111.6 2,937,299 320,852,742 109.23 95.40 95.40 95.66 95.22 98.49 3,328,400 96.398 -1.73%
2023-04-20 0 110.0 110.0 110.1 105.4 110.8 2,994,562 324,979,061 108.52 97.07 97.07 97.16 93.02 97.78 3,393,288 95.771 4.96%
2023-04-19 0 104.8 104.8 104.9 104.3 106.6 1,420,030 149,092,741 104.99 92.49 92.49 92.57 92.04 94.07 1,609,107 92.656 -0.85%
2023-04-18 0 105.7 105.5 105.7 104.8 106.2 1,254,987 132,342,281 105.45 93.28 93.10 93.28 92.49 93.72 1,422,088 93.062 -0.75%
2023-04-17 0 106.5 106.1 106.5 103.4 107.2 1,671,973 176,880,393 105.79 93.99 93.63 93.99 91.25 94.60 1,894,596 93.360 1.33%
2023-04-14 0 105.1 105.0 105.1 103.2 105.2 1,093,397 114,311,450 104.55 92.75 92.66 92.75 91.07 92.84 1,238,983 92.262 2.64%
2023-04-13 0 102.4 102.4 102.6 101.4 103.2 980,301 100,288,405 102.30 90.37 90.37 90.54 89.49 91.07 1,110,828 90.283 -0.39%
2023-04-12 0 102.8 102.7 102.8 102.0 104.3 991,855 102,096,268 102.93 90.72 90.63 90.72 90.01 92.04 1,123,920 90.839 -0.96%
2023-04-11 0 103.8 103.7 103.8 102.0 105.4 1,726,456 178,163,842 103.20 91.60 91.51 91.60 90.01 93.02 1,956,333 91.070 1.57%
2023-04-06 0 102.2 102.1 102.2 101.2 103.1 1,167,816 119,359,278 102.21 90.19 90.10 90.19 89.31 90.99 1,323,311 90.197 -0.49%
2023-04-04 0 102.7 102.7 102.8 101.2 103.8 2,452,363 250,965,581 102.34 90.63 90.63 90.72 89.31 91.60 2,778,895 90.311 0.20%
2023-04-03 0 102.5 102.4 102.5 101.4 107.2 2,630,898 270,874,311 102.96 90.46 90.37 90.46 89.49 94.60 2,981,202 90.861 -4.74%
2023-03-31 0 107.6 107.1 107.6 106.6 111.8 2,466,308 266,960,275 108.24 94.96 94.52 94.96 94.07 98.66 2,794,697 95.524 0.47%
2023-03-30 0 107.1 106.8 107.1 105.4 108.6 2,513,830 268,543,576 106.83 94.52 94.25 94.52 93.02 95.84 2,848,546 94.274 -1.47%
2023-03-29 0 108.7 108.4 108.7 104.7 109.2 2,799,655 301,145,664 107.57 95.93 95.66 95.93 92.40 96.37 3,172,429 94.926 3.43%
2023-03-28 0 105.1 105.0 105.1 100.4 105.4 3,612,320 374,379,864 103.64 92.75 92.66 92.75 88.60 93.02 4,093,300 91.462 3.34%
2023-03-27 0 101.7 101.7 101.8 96.90 104.9 3,141,846 319,825,791 101.80 89.75 89.75 89.84 85.51 92.57 3,560,183 89.834 -0.29%
2023-03-24 0 102.0 101.9 102.0 99.95 103.2 3,946,572 403,911,846 102.34 90.01 89.93 90.01 88.21 91.07 4,472,058 90.319 -0.20%
2023-03-23 0 102.2 102.2 102.3 100.5 104.4 3,907,140 398,007,055 101.87 90.19 90.19 90.28 88.69 92.13 4,427,375 89.897 -3.58%
2023-03-22 0 106.0 105.9 106.0 105.2 107.7 1,191,970 126,406,059 106.05 93.54 93.46 93.54 92.84 95.04 1,350,681 93.587 0.57%
2023-03-21 0 105.4 105.4 105.7 103.2 106.0 2,060,242 215,556,822 104.63 93.02 93.02 93.28 91.07 93.54 2,334,563 92.333 2.03%
2023-03-20 0 103.3 103.2 103.3 102.1 107.4 2,721,324 284,413,892 104.51 91.16 91.07 91.16 90.10 94.78 3,083,668 92.232 -3.91%
2023-03-17 0 107.5 107.5 107.9 107.2 109.8 2,032,553 219,208,372 107.85 94.87 94.87 95.22 94.60 96.90 2,303,187 95.176 0.66%
2023-03-16 0 106.8 106.8 106.9 101.5 107.5 1,350,186 143,062,690 105.96 94.25 94.25 94.34 89.57 94.87 1,529,963 93.507 0.95%
2023-03-15 0 105.8 105.8 106.1 105.0 107.7 1,528,442 162,297,632 106.19 93.37 93.37 93.63 92.66 95.04 1,731,954 93.708 -0.09%
2023-03-14 0 105.9 105.9 106.0 105.3 110.3 2,181,272 232,604,953 106.64 93.46 93.46 93.54 92.93 97.34 2,471,708 94.107 -4.16%
2023-03-13 0 110.5 110.2 110.5 107.9 111.0 2,023,115 221,484,983 109.48 97.52 97.25 97.52 95.22 97.96 2,292,493 96.613 2.03%
2023-03-10 0 108.3 108.3 108.4 105.6 110.4 2,164,914 234,680,094 108.40 95.57 95.57 95.66 93.19 97.43 2,453,172 95.664 -0.91%
2023-03-09 0 109.3 109.1 109.4 107.6 113.9 2,478,128 272,314,954 109.89 96.46 96.28 96.55 94.96 100.5 2,808,091 96.975 -2.67%
2023-03-08 0 112.3 112.3 112.4 111.6 116.3 1,389,782 156,901,104 112.90 99.10 99.10 99.19 98.49 102.6 1,574,831 99.630 -3.85%
2023-03-07 0 116.8 116.7 116.8 116.0 120.2 862,240 101,394,239 117.59 103.1 103.0 103.1 102.4 106.1 977,047 103.78 -0.76%
2023-03-06 0 117.7 117.5 117.7 114.5 118.4 953,452 111,614,999 117.06 103.9 103.7 103.9 101.0 104.5 1,080,404 103.31 0.17%
2023-03-03 0 117.5 117.4 117.5 114.3 118.4 1,517,405 177,529,198 117.00 103.7 103.6 103.7 100.9 104.5 1,719,447 103.25 3.80%
2023-03-02 0 113.2 113.1 113.2 112.2 114.2 1,578,792 178,330,621 112.95 99.90 99.81 99.90 99.02 100.8 1,789,008 99.681 -0.44%
2023-03-01 0 113.7 113.6 113.7 110.0 114.4 2,164,266 244,999,778 113.20 100.3 100.3 100.3 97.07 101.0 2,452,438 99.901 1.97%
2023-02-28 0 111.5 111.5 111.9 111.3 115.3 2,982,709 334,573,720 112.17 98.40 98.40 98.75 98.22 101.8 3,379,856 98.991 -2.62%
2023-02-27 0 114.5 114.5 114.6 114.1 117.1 1,278,285 146,937,298 114.95 101.0 101.0 101.1 100.7 103.3 1,448,489 101.44 -2.55%
2023-02-24 0 117.5 117.5 117.6 116.2 119.8 1,770,501 208,561,234 117.80 103.7 103.7 103.8 102.5 105.7 2,006,243 103.96 -1.43%
2023-02-23 0 119.2 118.9 119.2 118.3 120.6 1,033,208 123,276,244 119.31 105.2 104.9 105.2 104.4 106.4 1,170,780 105.29 0.17%
2023-02-22 0 119.0 119.0 119.2 118.7 122.3 1,194,581 143,528,260 120.15 105.0 105.0 105.2 104.8 107.9 1,353,639 106.03 -2.22%
2023-02-21 0 121.7 121.6 121.7 118.9 122.4 1,225,297 148,735,657 121.39 107.4 107.3 107.4 104.9 108.0 1,388,445 107.12 1.67%
2023-02-20 0 119.7 119.7 119.8 116.8 120.1 1,081,337 128,573,284 118.90 105.6 105.6 105.7 103.1 106.0 1,225,317 104.93 0.93%
2023-02-17 0 118.6 118.6 118.7 118.0 121.2 2,032,297 242,883,500 119.51 104.7 104.7 104.8 104.1 107.0 2,302,897 105.47 -1.98%
2023-02-16 0 121.0 120.7 121.0 118.7 121.8 2,392,159 288,346,033 120.54 106.8 106.5 106.8 104.8 107.5 2,710,675 106.37 0.75%
2023-02-15 0 120.1 119.9 120.1 117.5 120.5 3,010,216 359,171,600 119.32 106.0 105.8 106.0 103.7 106.3 3,411,026 105.30 1.95%
2023-02-14 0 117.8 117.8 117.9 114.9 118.7 1,882,296 220,994,274 117.41 104.0 104.0 104.0 101.4 104.8 2,132,924 103.61 0.86%
2023-02-13 0 116.8 116.6 116.8 114.0 117.7 1,841,093 214,010,424 116.24 103.1 102.9 103.1 100.6 103.9 2,086,234 102.58 1.65%
2023-02-10 0 114.9 114.9 115.0 113.9 116.6 1,652,339 190,382,332 115.22 101.4 101.4 101.5 100.5 102.9 1,872,348 101.68 -0.95%
2023-02-09 0 116.0 116.0 116.1 112.7 116.9 1,196,109 138,186,676 115.53 102.4 102.4 102.5 99.46 103.2 1,355,371 101.95 0.26%
2023-02-08 0 115.7 115.6 115.7 113.7 117.6 3,757,253 433,314,725 115.33 102.1 102.0 102.1 100.3 103.8 4,257,531 101.78 1.31%
2023-02-07 0 114.2 114.2 114.4 113.8 116.6 1,463,144 168,042,524 114.85 100.8 100.8 101.0 100.4 102.9 1,657,962 101.35 -0.70%
2023-02-06 0 115.0 115.0 115.1 113.5 116.3 3,123,356 359,555,968 115.12 101.5 101.5 101.6 100.2 102.6 3,539,231 101.59 -0.43%
2023-02-03 0 115.5 115.5 115.6 110.3 118.3 2,876,831 333,438,923 115.90 101.9 101.9 102.0 97.34 104.4 3,259,881 102.29 -2.37%
2023-02-02 0 118.3 118.3 118.7 117.8 122.1 1,985,037 237,094,546 119.44 104.4 104.4 104.8 104.0 107.8 2,249,345 105.41 -2.15%
2023-02-01 0 120.9 120.7 120.9 117.1 121.8 3,394,064 408,686,068 120.41 106.7 106.5 106.7 103.3 107.5 3,845,983 106.26 2.46%
2023-01-31 0 118.0 117.9 118.0 115.8 123.4 3,627,024 432,531,435 119.25 104.1 104.0 104.1 102.2 108.9 4,109,962 105.24 -2.96%
2023-01-30 0 121.6 121.5 121.6 120.6 127.2 3,268,706 400,564,371 122.55 107.3 107.2 107.3 106.4 112.3 3,703,934 108.15 -2.25%
2023-01-27 0 124.4 124.4 124.8 124.1 126.9 1,527,436 190,978,528 125.03 109.8 109.8 110.1 109.5 112.0 1,730,814 110.34 -1.27%
2023-01-26 0 126.0 125.9 126.0 124.5 126.8 2,070,580 260,252,945 125.69 111.2 111.1 111.2 109.9 111.9 2,346,278 110.92 1.53%
2023-01-20 0 124.1 124.1 124.3 123.0 126.3 2,373,529 295,239,485 124.39 109.5 109.5 109.7 108.5 111.5 2,689,564 109.77 0.24%
2023-01-19 0 123.8 123.7 123.8 122.8 125.8 2,171,653 270,259,772 124.45 109.3 109.2 109.3 108.4 111.0 2,460,808 109.83 -1.12%
2023-01-18 0 125.2 125.1 125.2 121.4 126.1 2,095,083 260,562,054 124.37 110.5 110.4 110.5 107.1 111.3 2,374,043 109.75 1.46%
2023-01-17 0 123.4 123.4 123.5 120.9 124.9 2,003,343 246,565,821 123.08 108.9 108.9 109.0 106.7 110.2 2,270,088 108.62 -0.80%
2023-01-16 0 124.4 124.4 124.5 123.0 125.9 2,729,984 339,387,762 124.32 109.8 109.8 109.9 108.5 111.1 3,093,481 109.71 1.06%
2023-01-13 0 123.1 123.0 123.1 122.0 124.4 1,303,188 160,694,129 123.31 108.6 108.5 108.6 107.7 109.8 1,476,707 108.82 0.08%
2023-01-12 0 123.0 122.7 123.0 120.4 124.5 2,579,564 315,915,544 122.47 108.5 108.3 108.5 106.3 109.9 2,923,033 108.08 1.65%
2023-01-11 0 121.0 120.7 121.0 119.0 122.5 2,603,486 314,362,540 120.75 106.8 106.5 106.8 105.0 108.1 2,950,140 106.56 1.09%
2023-01-10 0 119.7 119.7 119.8 119.3 124.0 1,702,323 205,323,076 120.61 105.6 105.6 105.7 105.3 109.4 1,928,987 106.44 -0.91%
2023-01-09 0 120.8 120.5 120.8 119.5 123.0 2,122,861 257,159,626 121.14 106.6 106.3 106.6 105.5 108.5 2,405,520 106.90 0.42%
2023-01-06 0 120.3 120.2 120.3 119.2 124.7 2,306,849 280,203,332 121.47 106.2 106.1 106.2 105.2 110.0 2,614,006 107.19 -0.41%
2023-01-05 0 120.8 120.8 120.9 118.9 122.0 2,148,741 259,079,727 120.57 106.6 106.6 106.7 104.9 107.7 2,434,846 106.40 2.11%
2023-01-04 0 118.3 118.2 118.3 113.1 118.8 2,203,841 257,166,424 116.69 104.4 104.3 104.4 99.81 104.8 2,497,282 102.98 4.32%
2023-01-03 0 113.4 113.3 113.4 105.0 115.3 1,461,288 163,356,635 111.79 100.1 99.99 100.1 92.66 101.8 1,655,858 98.654 3.47%
2022-12-30 0 109.6 109.6 109.7 108.3 111.4 1,495,192 164,063,119 109.73 96.72 96.72 96.81 95.57 98.31 1,694,277 96.834 0.27%
2022-12-29 0 109.3 109.3 109.4 109.0 112.0 1,539,808 169,271,260 109.93 96.46 96.46 96.55 96.19 98.84 1,744,833 97.013 -3.36%
2022-12-28 0 113.1 113.1 113.2 107.4 113.6 2,414,572 270,669,230 112.10 99.81 99.81 99.90 94.78 100.3 2,736,072 98.926 6.50%
2022-12-23 0 106.2 106.1 106.2 103.8 107.1 687,314 72,907,333 106.08 93.72 93.63 93.72 91.60 94.52 778,830 93.611 -0.84%
2022-12-22 0 107.1 107.1 107.3 106.2 109.9 1,724,218 185,198,736 107.41 94.52 94.52 94.69 93.72 96.99 1,953,798 94.789 0.09%
2022-12-21 0 107.0 106.9 107.0 105.9 109.4 1,203,358 129,041,368 107.23 94.43 94.34 94.43 93.46 96.55 1,363,585 94.634 -0.28%
2022-12-20 0 107.3 107.2 107.3 103.4 107.7 1,198,235 127,458,734 106.37 94.69 94.60 94.69 91.25 95.04 1,357,780 93.873 1.90%
2022-12-19 0 105.3 105.0 105.3 103.9 112.5 2,797,511 299,147,286 106.93 92.93 92.66 92.93 91.69 99.28 3,169,999 94.368 -6.65%
2022-12-16 0 112.8 112.8 112.9 110.8 113.5 2,731,953 307,047,514 112.39 99.55 99.55 99.63 97.78 100.2 3,095,712 99.185 0.18%
2022-12-15 0 112.6 112.5 112.6 108.8 113.5 1,616,645 180,531,307 111.67 99.37 99.28 99.37 96.02 100.2 1,831,901 98.549 0.00%
2022-12-14 0 112.6 112.6 112.7 110.4 113.8 2,499,495 281,701,697 112.70 99.37 99.37 99.46 97.43 100.4 2,832,303 99.460 1.62%
2022-12-13 0 110.8 110.8 110.9 110.3 112.6 1,847,785 205,666,361 111.30 97.78 97.78 97.87 97.34 99.37 2,093,817 98.226 0.00%
2022-12-12 0 110.8 110.5 110.8 109.5 113.7 2,394,180 266,067,594 111.13 97.78 97.52 97.78 96.63 100.3 2,712,965 98.073 -1.77%
2022-12-09 0 112.8 112.8 112.9 106.3 113.9 1,812,299 200,776,655 110.79 99.55 99.55 99.63 93.81 100.5 2,053,606 97.768 6.52%
2022-12-08 0 105.9 105.9 106.2 104.0 109.1 1,970,036 208,435,894 105.80 93.46 93.46 93.72 91.78 96.28 2,232,346 93.371 -0.38%
2022-12-07 0 106.3 106.3 107.2 106.3 110.5 3,530,781 380,961,670 107.90 93.81 93.81 94.60 93.81 97.52 4,000,904 95.219 -0.84%
2022-12-06 0 107.2 107.2 107.3 101.0 107.7 3,065,918 322,362,326 105.14 94.60 94.60 94.69 89.13 95.04 3,474,145 92.789 3.18%
2022-12-05 0 103.9 103.8 103.9 102.7 106.5 3,000,616 311,811,451 103.92 91.69 91.60 91.69 90.63 93.99 3,400,148 91.705 0.19%
2022-12-02 0 103.7 103.7 103.8 103.0 105.9 5,228,178 545,806,869 104.40 91.51 91.51 91.60 90.90 93.46 5,924,310 92.130 -1.71%
2022-12-01 0 105.5 105.4 105.5 104.6 112.0 3,566,479 382,546,226 107.26 93.10 93.02 93.10 92.31 98.84 4,041,355 94.658 -3.65%
2022-11-30 0 109.5 109.4 109.5 104.6 109.5 6,374,282 692,221,248 108.60 96.63 96.55 96.63 92.31 96.63 7,223,017 95.835 3.60%
2022-11-29 0 105.7 105.7 105.8 103.3 107.0 2,535,581 265,992,827 104.90 93.28 93.28 93.37 91.16 94.43 2,873,193 92.577 3.22%
2022-11-28 0 102.4 102.4 102.5 98.95 104.9 1,473,653 149,278,984 101.30 90.37 90.37 90.46 87.32 92.57 1,669,870 89.396 -2.48%
2022-11-25 0 105.0 104.9 105.0 103.8 106.7 1,206,400 126,441,545 104.81 92.66 92.57 92.66 91.60 94.16 1,367,032 92.493 -0.19%
2022-11-24 0 105.2 105.1 105.2 103.7 106.1 1,545,300 162,119,236 104.91 92.84 92.75 92.84 91.51 93.63 1,751,057 92.584 1.94%
2022-11-23 0 103.2 103.2 103.3 102.3 104.3 2,197,153 227,277,746 103.44 91.07 91.07 91.16 90.28 92.04 2,489,704 91.287 0.98%
2022-11-22 0 102.2 102.1 102.2 101.2 104.5 2,589,945 264,543,330 102.14 90.19 90.10 90.19 89.31 92.22 2,934,796 90.140 0.79%
2022-11-21 0 101.4 101.3 101.4 96.85 103.1 2,628,762 264,095,492 100.46 89.49 89.40 89.49 85.47 90.99 2,978,781 88.659 1.10%
2022-11-18 0 100.3 100.0 100.3 99.60 103.1 3,504,169 352,619,306 100.63 88.51 88.25 88.51 87.90 90.99 3,970,749 88.804 -1.38%
2022-11-17 0 101.7 101.6 101.7 100.0 103.2 1,861,205 188,734,696 101.40 89.75 89.66 89.75 88.25 91.07 2,109,024 89.489 -1.36%
2022-11-16 0 103.1 103.0 103.1 99.75 103.9 3,819,192 391,404,875 102.48 90.99 90.90 90.99 88.03 91.69 4,327,717 90.441 1.68%
2022-11-15 0 101.4 101.3 101.4 98.60 101.8 4,600,373 461,139,236 100.24 89.49 89.40 89.49 87.01 89.84 5,212,912 88.461 4.11%
2022-11-14 0 97.40 97.40 97.45 93.00 98.80 7,412,241 710,831,480 95.900 85.96 85.96 86.00 82.07 87.19 8,399,180 84.631 9.19%
2022-11-11 0 89.20 89.15 89.20 86.25 89.80 4,896,151 428,519,514 87.522 78.72 78.67 78.72 76.12 79.25 5,548,073 77.238 9.52%
2022-11-10 0 81.45 81.30 81.45 81.10 83.55 2,518,549 207,225,212 82.280 71.88 71.75 71.88 71.57 73.73 2,853,894 72.611 -4.18%
2022-11-09 0 85.00 84.90 85.00 84.15 85.90 2,169,695 184,159,539 84.878 75.01 74.92 75.01 74.26 75.81 2,458,590 74.905 -1.11%
2022-11-08 0 85.95 85.90 85.95 84.50 86.10 7,854,961 669,751,347 85.265 75.85 75.81 75.85 74.57 75.98 8,900,849 75.246 1.66%
2022-11-07 0 84.55 84.55 84.95 80.80 85.30 3,952,872 331,786,111 83.935 74.62 74.62 74.97 71.31 75.28 4,479,197 74.073 2.05%
2022-11-04 0 82.85 82.85 83.45 79.85 84.60 5,734,434 473,647,789 82.597 73.11 73.11 73.64 70.47 74.66 6,497,973 72.892 1.35%
2022-11-03 0 81.75 81.75 81.80 81.00 85.00 2,591,121 213,232,409 82.293 72.14 72.14 72.19 71.48 75.01 2,936,129 72.624 -1.93%
2022-11-02 0 84.00 83.85 84.00 80.00 85.00 2,861,519 236,015,996 82.479 73.56 73.43 73.56 70.06 74.44 3,267,425 72.233 2.94%
2022-11-01 0 81.60 81.55 81.60 77.60 82.05 5,303,812 424,915,223 80.115 71.46 71.42 71.46 67.96 71.86 6,056,156 70.163 4.55%
2022-10-31 0 78.05 78.00 78.05 75.00 82.50 6,725,975 532,751,333 79.208 68.35 68.31 68.35 65.68 72.25 7,680,053 69.368 -10.08%
2022-10-28 0 86.80 86.75 86.80 86.05 91.50 4,734,454 420,910,307 88.904 76.02 75.97 76.02 75.36 80.13 5,406,035 77.859 -4.09%
2022-10-27 0 90.50 90.45 90.50 90.30 93.35 5,566,188 511,624,016 91.916 79.26 79.21 79.26 79.08 81.75 6,355,750 80.498 -2.06%
2022-10-26 0 92.40 92.35 92.40 90.90 93.65 2,377,289 219,948,330 92.521 80.92 80.88 80.92 79.61 82.02 2,714,507 81.027 0.43%
2022-10-25 0 92.00 91.95 92.00 89.75 95.80 3,016,597 277,242,727 91.906 80.57 80.53 80.57 78.60 83.90 3,444,500 80.489 0.88%
2022-10-24 0 91.20 91.20 91.30 90.50 94.30 3,017,202 277,117,744 91.846 79.87 79.87 79.96 79.26 82.59 3,445,191 80.436 -4.80%
2022-10-21 0 95.80 95.75 95.80 94.35 96.80 1,879,895 179,372,845 95.416 83.90 83.86 83.90 82.63 84.77 2,146,558 83.563 -0.73%
2022-10-20 0 96.50 96.45 96.50 94.20 97.95 1,743,734 167,906,950 96.292 84.51 84.47 84.51 82.50 85.78 1,991,082 84.329 -0.16%
2022-10-19 0 96.65 96.65 96.70 96.30 99.60 1,494,005 145,757,929 97.562 84.64 84.64 84.69 84.34 87.23 1,705,929 85.442 -1.48%
2022-10-18 0 98.10 98.05 98.10 94.80 98.30 1,393,641 135,330,979 97.106 85.91 85.87 85.91 83.02 86.09 1,591,329 85.043 1.76%
2022-10-17 0 96.40 96.40 96.50 95.60 98.65 2,394,105 233,047,310 97.342 84.42 84.42 84.51 83.72 86.39 2,733,708 85.250 -2.18%
2022-10-14 0 98.55 98.55 98.65 97.40 101.5 1,764,479 175,469,465 99.445 86.31 86.31 86.39 85.30 88.89 2,014,770 87.092 1.91%
2022-10-13 0 96.70 96.70 96.75 96.35 98.75 1,681,971 163,342,943 97.114 84.69 84.69 84.73 84.38 86.48 1,920,558 85.050 -1.33%
2022-10-12 0 98.00 98.00 98.05 95.25 99.40 2,319,675 225,652,626 97.278 85.83 85.83 85.87 83.42 87.05 2,648,720 85.193 -1.21%
2022-10-11 0 99.20 99.20 99.25 98.50 102.7 2,246,449 225,533,764 100.40 86.88 86.88 86.92 86.26 89.94 2,565,107 87.924 -2.94%
2022-10-10 0 102.2 102.2 102.3 100.8 103.1 1,321,133 134,917,158 102.12 89.50 89.50 89.59 88.28 90.29 1,508,535 89.436 -2.94%
2022-10-07 0 105.3 105.3 105.4 104.4 106.6 800,512 84,525,843 105.59 92.22 92.22 92.31 91.43 93.36 914,064 92.473 -0.75%
2022-10-06 0 106.1 106.0 106.1 105.5 109.2 763,131 81,157,398 106.35 92.92 92.83 92.92 92.39 95.63 871,381 93.137 -1.21%
2022-10-05 0 107.4 107.3 107.4 103.1 108.3 2,307,884 246,190,495 106.67 94.06 93.97 94.06 90.29 94.85 2,635,257 93.422 6.44%
2022-10-03 0 100.9 100.9 101.0 100.6 103.6 2,038,250 208,753,533 102.42 88.37 88.37 88.45 88.10 90.73 2,327,375 89.695 -3.90%
2022-09-30 0 105.0 105.0 105.1 103.3 106.5 2,068,639 217,466,019 105.13 91.96 91.96 92.04 90.47 93.27 2,362,075 92.066 1.16%
2022-09-29 0 103.8 103.7 103.8 103.1 107.4 1,643,918 172,630,999 105.01 90.91 90.82 90.91 90.29 94.06 1,877,107 91.967 -0.19%
2022-09-28 0 104.0 104.0 104.2 102.1 106.2 1,998,783 207,590,473 103.86 91.08 91.08 91.26 89.42 93.01 2,282,310 90.956 -0.38%
2022-09-27 0 104.4 104.3 104.4 103.0 107.2 2,104,039 220,260,158 104.68 91.43 91.34 91.43 90.20 93.88 2,402,496 91.680 -2.97%
2022-09-26 0 107.6 107.6 107.7 105.0 108.8 1,378,263 148,085,614 107.44 94.23 94.23 94.32 91.96 95.28 1,573,769 94.096 0.37%
2022-09-23 0 107.2 107.1 107.2 106.7 109.0 1,129,002 121,178,234 107.33 93.88 93.80 93.88 93.44 95.46 1,289,151 93.999 -0.28%
2022-09-22 0 107.5 107.4 107.5 104.6 108.1 1,058,683 112,868,962 106.61 94.15 94.06 94.15 91.61 94.67 1,208,857 93.368 -0.09%
2022-09-21 0 107.6 107.6 107.7 106.8 109.3 1,834,180 198,635,372 108.30 94.23 94.23 94.32 93.53 95.72 2,094,358 94.843 -2.00%
2022-09-20 0 109.8 109.7 109.8 108.8 112.5 1,431,152 157,652,295 110.16 96.16 96.07 96.16 95.28 98.52 1,634,161 96.473 0.27%
2022-09-19 0 109.5 109.4 109.5 106.8 110.1 857,571 93,491,291 109.02 95.90 95.81 95.90 93.53 96.42 979,217 95.476 0.46%
2022-09-16 0 109.0 108.9 109.0 105.8 110.0 2,068,303 225,134,822 108.85 95.46 95.37 95.46 92.66 96.33 2,361,691 95.328 0.74%
2022-09-15 0 108.2 108.2 108.3 108.0 111.0 1,715,554 186,917,297 108.95 94.76 94.76 94.85 94.58 97.21 1,958,905 95.419 -1.81%
2022-09-14 0 110.2 110.1 110.2 110.0 112.8 1,661,445 183,862,003 110.66 96.51 96.42 96.51 96.33 98.79 1,897,121 96.916 -4.26%
2022-09-13 0 115.1 115.1 115.2 112.5 116.1 1,271,983 146,273,412 115.00 100.8 100.8 100.9 98.52 101.7 1,452,413 100.71 1.05%
2022-09-09 0 113.9 113.9 114.0 112.3 115.7 1,082,383 123,701,063 114.29 99.75 99.75 99.84 98.35 101.3 1,235,919 100.09 1.79%
2022-09-08 0 111.9 111.8 111.9 111.0 116.1 2,033,133 229,472,748 112.87 98.00 97.91 98.00 97.21 101.7 2,321,532 98.845 -1.76%
2022-09-07 0 113.9 113.7 113.9 109.0 114.1 1,763,255 198,166,626 112.39 99.75 99.58 99.75 95.46 99.93 2,013,372 98.425 -0.52%
2022-09-06 0 114.5 114.4 114.5 113.3 118.7 1,508,480 173,359,819 114.92 100.3 100.2 100.3 99.22 104.0 1,722,457 100.65 -2.05%
2022-09-05 0 116.9 116.8 116.9 114.0 119.0 3,597,900 421,692,777 117.21 102.4 102.3 102.4 99.84 104.2 4,108,261 102.65 0.52%
2022-09-02 0 116.3 116.3 116.4 114.4 119.7 4,333,496 503,275,655 116.14 101.9 101.9 101.9 100.2 104.8 4,948,201 101.71 1.75%
2022-09-01 0 114.3 114.2 114.3 111.2 114.5 2,249,930 254,924,539 113.30 100.1 100.0 100.1 97.39 100.3 2,569,082 99.228 -0.09%
2022-08-31 0 114.4 114.3 114.4 111.6 115.8 2,928,954 332,890,655 113.66 100.2 100.1 100.2 97.74 101.4 3,344,425 99.536 1.15%
2022-08-30 0 113.1 113.1 113.2 112.0 117.0 1,146,524 129,821,609 113.23 99.05 99.05 99.14 98.09 102.5 1,309,158 99.164 -0.70%
2022-08-29 0 113.9 113.8 113.9 113.0 116.4 1,297,495 148,442,417 114.41 99.75 99.66 99.75 98.96 101.9 1,481,544 100.19 -3.47%
2022-08-26 0 118.0 117.5 118.0 113.5 118.8 3,358,760 390,945,525 116.40 103.3 102.9 103.3 99.40 104.0 3,835,199 101.94 4.06%
2022-08-25 0 113.4 113.3 113.4 109.8 114.2 3,298,609 369,422,534 111.99 99.31 99.22 99.31 96.16 100.0 3,766,516 98.081 3.28%
2022-08-24 0 109.8 109.6 109.8 106.0 109.8 3,641,809 393,405,606 108.02 96.16 95.98 96.16 92.83 96.16 4,158,399 94.605 2.52%
2022-08-23 0 107.1 107.0 107.1 102.5 108.0 4,507,344 476,411,194 105.70 93.80 93.71 93.80 89.77 94.58 5,146,710 92.566 3.48%
2022-08-22 0 103.5 103.5 103.6 102.3 114.0 7,077,400 755,452,430 106.74 90.64 90.64 90.73 89.59 99.84 8,081,327 93.481 -14.25%
2022-08-19 0 120.7 120.7 120.8 117.4 121.3 2,709,002 326,230,056 120.42 105.7 105.7 105.8 102.8 106.2 3,093,273 105.46 -0.25%
2022-08-18 0 121.0 120.9 121.0 120.1 124.0 2,338,561 285,446,677 122.06 106.0 105.9 106.0 105.2 108.6 2,670,285 106.90 -1.06%
2022-08-17 0 122.3 122.3 122.4 122.2 127.7 1,916,947 236,843,310 123.55 107.1 107.1 107.2 107.0 111.8 2,188,865 108.20 -3.55%
2022-08-16 0 126.8 126.8 126.9 124.4 127.0 2,023,245 255,183,491 126.13 111.0 111.0 111.1 108.9 111.2 2,310,242 110.46 1.28%
2022-08-15 0 125.2 125.2 125.6 125.0 128.0 1,887,384 237,863,391 126.03 109.6 109.6 110.0 109.5 112.1 2,155,109 110.37 -1.80%
2022-08-12 0 127.5 127.4 127.5 125.1 128.5 1,623,696 206,801,951 127.36 111.7 111.6 111.7 109.6 112.5 1,854,017 111.54 -0.47%
2022-08-11 0 128.1 128.0 128.1 124.9 129.1 1,755,656 224,428,019 127.83 112.2 112.1 112.2 109.4 113.1 2,004,695 111.95 1.59%
2022-08-10 0 126.1 126.1 126.2 124.8 129.9 1,015,905 128,799,548 126.78 110.4 110.4 110.5 109.3 113.8 1,160,011 111.03 -2.70%
2022-08-09 0 129.6 129.6 129.7 128.9 132.2 1,124,693 146,337,192 130.11 113.5 113.5 113.6 112.9 115.8 1,284,230 113.95 -1.44%
2022-08-08 0 131.5 131.5 131.9 128.1 132.2 701,110 91,520,782 130.54 115.2 115.2 115.5 112.2 115.8 800,562 114.32 0.92%
2022-08-05 0 130.3 130.3 130.5 127.2 131.2 1,071,609 139,238,135 129.93 114.1 114.1 114.3 111.4 114.9 1,223,616 113.79 0.23%
2022-08-04 0 130.0 129.8 130.0 128.5 133.5 1,750,898 228,235,533 130.35 113.9 113.7 113.9 112.5 116.9 1,999,262 114.16 0.15%
2022-08-03 0 129.8 129.7 129.8 128.2 130.4 1,735,117 225,044,740 129.70 113.7 113.6 113.7 112.3 114.2 1,981,243 113.59 1.25%
2022-08-02 0 128.2 128.1 128.2 125.2 131.0 1,279,987 163,811,446 127.98 112.3 112.2 112.3 109.6 114.7 1,461,553 112.08 -0.70%
2022-08-01 0 129.1 129.1 129.3 127.3 129.9 2,338,196 300,750,818 128.63 113.1 113.1 113.2 111.5 113.8 2,669,868 112.65 0.94%
2022-07-29 0 127.9 127.8 127.9 125.7 130.3 1,500,576 191,625,591 127.70 112.0 111.9 112.0 110.1 114.1 1,713,432 111.84 0.00%
2022-07-28 0 127.9 127.4 127.9 126.0 128.8 2,023,240 258,271,798 127.65 112.0 111.6 112.0 110.3 112.8 2,310,236 111.79 0.87%
2022-07-27 0 126.8 126.7 126.8 124.0 127.9 752,903 94,819,301 125.94 111.0 111.0 111.0 108.6 112.0 859,702 110.29 0.08%
2022-07-26 0 126.7 126.7 126.8 122.6 127.9 1,203,303 151,969,634 126.29 111.0 111.0 111.0 107.4 112.0 1,373,991 110.60 3.18%
2022-07-25 0 122.8 122.8 122.9 121.2 123.7 1,225,093 150,647,712 122.97 107.5 107.5 107.6 106.1 108.3 1,398,872 107.69 -0.97%
2022-07-22 0 124.0 123.8 124.0 122.0 126.5 797,688 98,792,750 123.85 108.6 108.4 108.6 106.8 110.8 910,840 108.46 -0.64%
2022-07-21 0 124.8 124.7 124.8 122.2 126.2 1,079,603 134,713,242 124.78 109.3 109.2 109.3 107.0 110.5 1,232,744 109.28 -0.48%
2022-07-20 0 125.4 125.4 125.5 124.6 127.0 1,054,475 132,621,157 125.77 109.8 109.8 109.9 109.1 111.2 1,204,052 110.15 0.08%
2022-07-19 0 125.3 125.3 125.4 124.2 126.6 1,039,729 130,657,651 125.67 109.7 109.7 109.8 108.8 110.9 1,187,214 110.05 -1.34%
2022-07-18 0 127.0 126.7 127.0 121.2 127.4 2,559,862 321,947,731 125.77 111.2 111.0 111.2 106.1 111.6 2,922,978 110.14 3.59%
2022-07-15 0 122.6 122.6 122.7 121.8 127.7 2,507,319 310,471,570 123.83 107.4 107.4 107.5 106.7 111.8 2,862,982 108.44 -2.93%
2022-07-14 0 126.3 126.3 126.4 123.4 129.2 2,231,614 281,931,518 126.34 110.6 110.6 110.7 108.1 113.1 2,548,168 110.64 -1.10%
2022-07-13 0 127.7 127.7 128.0 127.4 130.4 2,682,768 344,514,369 128.42 111.8 111.8 112.1 111.6 114.2 3,063,318 112.46 -1.62%
2022-07-12 0 129.8 129.5 129.8 128.8 131.2 1,138,114 147,537,907 129.63 113.7 113.4 113.7 112.8 114.9 1,299,555 113.53 -1.07%
2022-07-11 0 131.2 131.0 131.2 129.5 134.6 2,928,433 383,456,819 130.94 114.9 114.7 114.9 113.4 117.9 3,343,830 114.68 0.23%
2022-07-08 0 130.9 130.8 130.9 128.7 134.8 3,337,419 438,034,276 131.25 114.6 114.6 114.6 112.7 118.1 3,810,831 114.94 2.11%
2022-07-07 0 128.2 128.2 128.3 125.1 129.5 1,999,650 255,834,878 127.94 112.3 112.3 112.4 109.6 113.4 2,283,300 112.05 0.79%
2022-07-06 0 127.2 127.1 127.2 125.6 129.8 1,187,626 151,297,391 127.39 111.4 111.3 111.4 110.0 113.7 1,356,090 111.57 -1.32%
2022-07-05 0 128.9 128.6 128.9 128.0 133.8 1,242,006 160,952,763 129.59 112.9 112.6 112.9 112.1 117.2 1,418,184 113.49 -0.54%
2022-07-04 0 129.6 129.5 129.6 121.8 130.4 1,521,786 192,471,981 126.48 113.5 113.4 113.5 106.7 114.2 1,737,651 110.77 0.54%
2022-06-30 0 128.9 128.9 129.0 126.2 130.3 2,414,221 310,497,419 128.61 112.9 112.9 113.0 110.5 114.1 2,756,678 112.63 0.78%
2022-06-29 0 127.9 127.9 128.0 126.6 132.1 2,017,776 259,395,965 128.56 112.0 112.0 112.1 110.9 115.7 2,303,997 112.59 -3.62%
2022-06-28 0 132.7 132.6 132.7 125.7 132.8 3,942,223 513,866,410 130.35 116.2 116.1 116.2 110.1 116.3 4,501,426 114.16 5.57%
2022-06-27 0 125.7 125.6 125.7 124.6 128.7 2,054,967 259,513,405 126.29 110.1 110.0 110.1 109.1 112.7 2,346,464 110.60 0.32%
2022-06-24 0 125.3 125.2 125.3 118.7 126.7 2,790,580 345,758,258 123.90 109.7 109.6 109.7 104.0 111.0 3,186,423 108.51 6.82%
2022-06-23 0 117.3 117.3 117.4 115.2 119.2 1,516,893 178,216,390 117.49 102.7 102.7 102.8 100.9 104.4 1,732,064 102.89 0.77%
2022-06-22 0 116.4 116.4 116.5 116.0 121.3 1,874,995 221,991,189 118.40 101.9 101.9 102.0 101.6 106.2 2,140,963 103.69 -3.64%
2022-06-21 0 120.8 120.7 120.8 114.7 121.0 1,760,246 209,076,585 118.78 105.8 105.7 105.8 100.5 106.0 2,009,936 104.02 5.59%
2022-06-20 0 114.4 114.4 114.5 110.6 115.7 1,223,161 139,924,669 114.40 100.2 100.2 100.3 96.86 101.3 1,396,666 100.18 1.51%
2022-06-17 0 112.7 112.6 112.7 112.5 116.5 2,538,679 287,871,066 113.39 98.70 98.61 98.70 98.52 102.0 2,898,790 99.307 -2.17%
2022-06-16 0 115.2 115.2 115.3 114.9 119.3 2,488,331 290,410,405 116.71 100.9 100.9 101.0 100.6 104.5 2,841,300 102.21 -0.69%
2022-06-15 0 116.0 116.0 116.1 113.7 119.8 3,437,578 399,767,614 116.29 101.6 101.6 101.7 99.58 104.9 3,925,198 101.85 -4.68%
2022-06-14 0 121.7 121.4 121.7 119.1 121.9 1,858,584 224,463,243 120.77 106.6 106.3 106.6 104.3 106.8 2,122,224 105.77 1.42%
2022-06-13 0 120.0 120.0 120.2 117.3 120.5 3,266,153 391,282,184 119.80 105.1 105.1 105.3 102.7 105.5 3,729,456 104.92 -0.58%
2022-06-10 0 120.7 120.7 120.8 117.5 121.0 2,665,606 320,202,280 120.12 105.7 105.7 105.8 102.9 106.0 3,043,722 105.20 0.33%
2022-06-09 0 120.3 120.2 120.3 118.1 121.5 1,677,744 201,853,690 120.31 105.4 105.3 105.4 103.4 106.4 1,915,732 105.37 0.84%
2022-06-08 0 119.3 119.2 119.3 117.8 121.3 2,950,750 351,961,509 119.28 104.5 104.4 104.5 103.2 106.2 3,369,313 104.46 -0.83%
2022-06-07 0 120.3 120.0 120.3 118.7 121.6 2,956,299 355,658,116 120.31 105.4 105.1 105.4 104.0 106.5 3,375,649 105.36 -0.41%
2022-06-06 0 120.8 120.7 120.8 116.3 121.0 2,090,707 249,275,707 119.23 105.8 105.7 105.8 101.9 106.0 2,387,273 104.42 1.34%
2022-06-02 0 119.2 119.2 119.3 117.0 120.0 924,426 109,730,031 118.70 104.4 104.4 104.5 102.5 105.1 1,055,556 103.95 -0.58%
2022-06-01 0 119.9 119.8 119.9 118.2 123.9 1,692,870 203,043,987 119.94 105.0 104.9 105.0 103.5 108.5 1,933,003 105.04 -0.33%
2022-05-31 0 120.3 120.0 120.3 116.6 120.7 4,565,247 546,317,110 119.67 105.4 105.1 105.4 102.1 105.7 5,212,826 104.80 2.82%
2022-05-30 0 117.0 116.9 117.0 116.3 123.3 3,574,525 422,826,866 118.29 102.5 102.4 102.5 101.9 108.0 4,081,570 103.59 -1.93%
2022-05-27 0 119.3 119.3 119.4 116.8 120.0 2,548,289 300,878,866 118.07 104.5 104.5 104.6 102.3 105.1 2,909,763 103.40 4.01%
2022-05-26 0 114.7 114.6 114.7 112.5 115.6 1,545,956 177,000,246 114.49 100.5 100.4 100.5 98.52 101.2 1,765,249 100.27 0.53%
2022-05-25 0 114.1 114.0 114.1 110.7 115.2 1,678,145 190,213,930 113.35 99.93 99.84 99.93 96.95 100.9 1,916,189 99.267 2.89%
2022-05-24 0 110.9 110.8 110.9 110.5 114.3 1,024,876 114,791,863 112.01 97.12 97.04 97.12 96.77 100.1 1,170,254 98.091 -0.98%
2022-05-23 0 112.0 111.9 112.0 110.1 114.6 2,088,870 234,376,485 112.20 98.09 98.00 98.09 96.42 100.4 2,385,176 98.264 0.37%
2022-05-20 0 113.7 113.7 113.8 109.0 114.7 2,884,656 322,789,822 111.90 97.73 97.73 97.81 93.69 98.59 3,356,125 96.179 3.18%
2022-05-19 0 110.2 110.2 110.4 106.0 111.9 2,395,189 263,047,940 109.82 94.72 94.72 94.89 91.11 96.18 2,786,660 94.395 -3.50%
2022-05-18 0 114.2 113.8 114.2 109.7 114.2 1,758,969 198,738,675 112.99 98.16 97.81 98.16 94.29 98.16 2,046,456 97.114 3.44%
2022-05-17 0 110.4 110.3 110.4 108.9 112.7 1,858,078 205,170,483 110.42 94.89 94.81 94.89 93.60 96.87 2,161,763 94.909 -0.09%
2022-05-16 0 110.5 109.8 110.5 108.3 111.0 2,049,358 224,461,428 109.53 94.98 94.38 94.98 93.09 95.41 2,384,306 94.141 2.60%
2022-05-13 0 107.7 107.7 107.8 100.3 108.9 2,099,523 223,820,213 106.61 92.57 92.57 92.66 86.21 93.60 2,442,670 91.629 7.49%
2022-05-12 0 100.2 100.2 100.3 100.0 102.8 1,458,605 146,958,607 100.75 86.12 86.12 86.21 85.95 88.36 1,697,000 86.599 -1.67%
2022-05-11 0 101.9 101.9 102.0 100.9 103.7 1,718,329 175,712,010 102.26 87.59 87.59 87.67 86.73 89.13 1,999,173 87.892 -1.26%
2022-05-10 0 103.2 103.2 103.3 101.9 106.2 2,269,731 236,012,879 103.98 88.70 88.70 88.79 87.59 91.28 2,640,697 89.375 -2.37%
2022-05-06 0 105.7 105.7 105.9 105.6 110.3 2,400,122 257,448,123 107.26 90.85 90.85 91.02 90.77 94.81 2,792,399 92.196 -3.47%
2022-05-05 0 109.5 109.5 109.6 109.0 111.9 1,943,871 213,013,479 109.58 94.12 94.12 94.20 93.69 96.18 2,261,578 94.188 0.37%
2022-05-04 0 109.1 109.1 109.2 106.1 109.8 1,647,636 177,798,285 107.91 93.77 93.77 93.86 91.20 94.38 1,916,926 92.752 2.73%
2022-05-03 0 106.2 105.9 106.2 102.2 107.6 1,455,676 153,544,975 105.48 91.28 91.02 91.28 87.84 92.48 1,693,592 90.662 0.28%
2022-04-29 0 105.9 105.8 105.9 103.8 108.3 2,324,602 246,579,856 106.07 91.02 90.94 91.02 89.22 93.09 2,704,536 91.173 1.92%
2022-04-28 0 103.9 103.9 104.0 100.1 105.1 2,094,048 216,326,082 103.31 89.30 89.30 89.39 86.04 90.34 2,436,300 88.793 1.37%
2022-04-27 0 102.5 102.5 102.6 100.0 104.6 1,683,051 172,099,614 102.25 88.10 88.10 88.19 85.95 89.91 1,958,130 87.890 0.10%
2022-04-26 0 102.4 102.3 102.4 101.0 104.3 1,316,088 135,057,982 102.62 88.01 87.93 88.01 86.81 89.65 1,531,190 88.205 1.49%
2022-04-25 0 100.9 100.9 101.0 100.1 103.3 955,199 96,532,782 101.06 86.73 86.73 86.81 86.04 88.79 1,111,317 86.863 -3.26%
2022-04-22 0 104.3 104.1 104.3 101.0 105.0 936,422 96,925,534 103.51 89.65 89.48 89.65 86.81 90.25 1,089,471 88.966 0.87%
2022-04-21 0 103.4 103.4 103.5 102.4 105.0 1,596,909 165,331,289 103.53 88.87 88.87 88.96 88.01 90.25 1,857,908 88.988 -0.96%
2022-04-20 0 104.4 104.3 104.4 101.8 106.3 2,109,337 220,603,844 104.58 89.73 89.65 89.73 87.50 91.37 2,454,088 89.892 1.26%
2022-04-19 0 103.1 103.1 103.2 102.1 113.0 2,970,540 308,947,753 104.00 88.62 88.62 88.70 87.76 97.13 3,456,046 89.393 -5.67%
2022-04-14 0 109.3 109.1 109.3 109.0 111.5 1,092,910 120,314,389 110.09 93.95 93.77 93.95 93.69 95.84 1,271,536 94.621 -0.36%
2022-04-13 0 109.7 109.7 109.8 107.3 110.8 1,614,898 176,300,827 109.17 94.29 94.29 94.38 92.23 95.23 1,878,838 93.835 -0.18%
2022-04-12 0 109.9 109.7 109.9 105.7 111.5 2,519,034 274,339,933 108.91 94.46 94.29 94.46 90.85 95.84 2,930,746 93.608 -0.18%
2022-04-11 0 110.1 110.0 110.1 108.7 111.9 1,044,640 114,839,652 109.93 94.63 94.55 94.63 93.43 96.18 1,215,376 94.489 -3.25%
2022-04-08 0 113.8 113.6 113.8 108.6 113.8 1,954,575 219,475,641 112.29 97.81 97.64 97.81 93.34 97.81 2,274,032 96.514 4.12%
2022-04-07 0 109.3 109.2 109.3 104.8 110.8 4,643,994 503,188,170 108.35 93.95 93.86 93.95 90.08 95.23 5,403,010 93.131 -1.97%
2022-04-06 0 111.5 111.4 111.5 111.0 119.0 4,034,471 458,652,843 113.68 95.84 95.75 95.84 95.41 102.3 4,693,867 97.713 -6.85%
2022-04-04 0 119.7 119.6 119.7 118.1 120.4 1,842,024 219,494,222 119.16 102.9 102.8 102.9 101.5 103.5 2,143,085 102.42 -0.25%
2022-04-01 0 120.0 119.9 120.0 116.1 120.0 3,778,015 447,959,702 118.57 103.1 103.1 103.1 99.79 103.1 4,395,495 101.91 2.13%
2022-03-31 0 117.5 117.4 117.5 116.5 121.0 2,380,998 280,163,992 117.67 101.0 100.9 101.0 100.1 104.0 2,770,149 101.14 -1.84%
2022-03-30 0 119.7 119.4 119.7 117.5 120.8 1,801,164 214,406,446 119.04 102.9 102.6 102.9 101.0 103.8 2,095,547 102.32 0.17%
2022-03-29 0 119.5 119.5 119.6 117.9 120.0 2,365,398 281,475,210 119.00 102.7 102.7 102.8 101.3 103.1 2,752,000 102.28 0.25%
2022-03-28 0 119.2 119.0 119.2 117.2 119.7 2,556,258 302,170,098 118.21 102.5 102.3 102.5 100.7 102.9 2,974,054 101.60 -0.67%
2022-03-25 0 120.0 120.0 120.1 119.4 122.9 3,903,028 471,272,733 120.75 103.1 103.1 103.2 102.6 105.6 4,540,940 103.78 -4.31%
2022-03-24 0 125.4 125.3 125.4 116.7 125.4 4,685,542 573,656,701 122.43 107.8 107.7 107.8 100.3 107.8 5,451,349 105.23 6.54%
2022-03-23 0 117.7 117.5 117.7 115.4 118.4 2,616,904 306,516,341 117.13 101.2 101.0 101.2 99.19 101.8 3,044,612 100.68 0.09%
2022-03-22 0 117.6 117.5 117.6 111.7 119.1 6,089,198 708,425,892 116.34 101.1 101.0 101.1 96.01 102.4 7,084,419 99.998 5.66%
2022-03-21 0 111.3 111.3 111.4 108.8 122.7 6,359,296 728,355,437 114.53 95.66 95.66 95.75 93.52 105.5 7,398,662 98.444 12.48%
2022-03-18 0 98.95 98.90 98.95 96.60 104.5 4,863,842 485,334,144 99.784 85.05 85.01 85.05 83.03 89.82 5,658,790 85.766 -4.49%
2022-03-17 0 103.6 103.5 103.6 100.4 104.2 4,347,519 446,111,794 102.61 89.05 88.96 89.05 86.30 89.56 5,058,079 88.198 7.14%
2022-03-16 0 96.70 96.70 96.75 92.15 98.40 5,923,035 564,381,505 95.286 83.12 83.12 83.16 79.20 84.58 6,891,098 81.900 4.37%
2022-03-15 0 92.65 92.65 92.75 91.00 96.20 6,483,157 609,762,770 94.053 79.63 79.63 79.72 78.22 82.69 7,542,767 80.841 -3.84%
2022-03-14 0 96.35 96.30 96.35 95.00 103.6 4,242,256 412,928,470 97.337 82.81 82.77 82.81 81.65 89.05 4,935,612 83.663 -5.63%
2022-03-11 0 102.1 102.0 102.1 99.05 103.4 2,611,302 265,166,222 101.55 87.76 87.67 87.76 85.14 88.87 3,038,094 87.280 0.89%
2022-03-10 0 101.2 101.2 101.3 98.95 102.0 4,279,435 429,258,358 100.31 86.98 86.98 87.07 85.05 87.67 4,978,868 86.216 3.42%
2022-03-09 0 97.85 97.80 97.85 96.20 101.2 6,227,894 612,688,577 98.378 84.10 84.06 84.10 82.69 86.98 7,245,784 84.558 -2.15%
2022-03-08 0 100.0 99.90 100.0 97.85 102.4 5,160,417 515,561,624 99.907 85.95 85.87 85.95 84.10 88.01 6,003,838 85.872 -0.10%
2022-03-07 0 100.1 100.0 100.1 99.70 104.5 4,020,353 406,901,355 101.21 86.04 85.95 86.04 85.69 89.82 4,677,441 86.992 -4.21%
2022-03-04 0 104.5 104.5 104.7 101.4 106.2 5,608,887 584,490,654 104.21 89.82 89.82 89.99 87.16 91.28 6,525,606 89.569 -1.69%
2022-03-03 0 106.3 106.3 106.4 106.0 111.3 2,239,025 241,162,527 107.71 91.37 91.37 91.45 91.11 95.66 2,604,972 92.578 -4.49%
2022-03-02 0 111.3 111.3 111.4 111.1 115.7 1,703,423 191,474,331 112.41 95.66 95.66 95.75 95.49 99.45 1,981,831 96.615 -3.30%
2022-03-01 0 115.1 115.0 115.1 113.4 117.5 2,636,732 302,470,575 114.71 98.93 98.84 98.93 97.47 101.0 3,067,681 98.599 1.50%
2022-02-28 0 113.4 113.4 113.5 110.2 114.2 3,992,787 451,569,609 113.10 97.47 97.47 97.56 94.72 98.16 4,645,370 97.209 0.62%
2022-02-25 0 112.7 112.6 112.7 109.5 113.4 2,695,149 300,037,116 111.32 96.87 96.78 96.87 94.12 97.47 3,135,645 95.686 -0.44%
2022-02-24 0 113.2 113.1 113.2 107.0 115.5 5,865,710 660,042,627 112.53 97.30 97.21 97.30 91.97 99.27 6,824,404 96.718 2.91%
2022-02-23 0 110.0 109.9 110.0 107.3 110.0 4,869,976 529,691,480 108.77 94.55 94.46 94.55 92.23 94.55 5,665,927 93.487 0.82%
2022-02-22 0 109.1 109.0 109.1 108.4 121.0 2,831,991 315,165,360 111.29 93.77 93.69 93.77 93.17 104.0 3,294,853 95.654 -10.94%
2022-02-21 0 122.5 122.2 122.5 119.7 123.8 1,913,574 233,954,020 122.26 105.3 105.0 105.3 102.9 106.4 2,226,329 105.09 1.24%
2022-02-18 0 121.0 121.0 121.1 120.5 122.8 2,501,862 303,877,214 121.46 104.0 104.0 104.1 103.6 105.5 2,910,767 104.40 -2.97%
2022-02-17 0 124.7 124.7 124.8 123.1 126.6 2,166,659 270,412,749 124.81 107.2 107.2 107.3 105.8 108.8 2,520,779 107.27 -1.89%
2022-02-16 0 127.1 126.9 127.1 126.0 128.4 1,951,485 247,573,905 126.86 109.2 109.1 109.2 108.3 110.4 2,270,437 109.04 1.36%
2022-02-15 0 125.4 125.3 125.4 122.0 125.7 2,094,458 261,232,122 124.73 107.8 107.7 107.8 104.9 108.0 2,436,777 107.20 2.70%
2022-02-14 0 122.1 122.1 122.2 121.8 125.7 2,194,592 269,848,457 122.96 104.9 104.9 105.0 104.7 108.0 2,553,277 105.69 -3.48%
2022-02-11 0 126.5 126.5 126.6 123.4 127.3 5,580,974 705,422,347 126.40 108.7 108.7 108.8 106.1 109.4 6,493,131 108.64 1.85%
2022-02-10 0 124.2 124.0 124.2 122.4 126.1 2,425,078 300,247,909 123.81 106.8 106.6 106.8 105.2 108.4 2,821,434 106.42 -0.16%
2022-02-09 0 124.4 124.1 124.4 123.5 130.2 2,758,571 347,330,001 125.91 106.9 106.7 106.9 106.2 111.9 3,209,433 108.22 -1.03%
2022-02-08 0 125.7 125.7 125.9 123.4 127.7 1,488,187 186,552,539 125.36 108.0 108.0 108.2 106.1 109.8 1,731,417 107.75 1.05%
2022-02-07 0 124.4 124.3 124.4 122.8 126.8 2,165,628 269,494,843 124.44 106.9 106.8 106.9 105.5 109.0 2,519,579 106.96 0.97%
2022-02-04 0 123.2 123.2 123.4 121.4 130.9 2,418,262 301,824,063 124.81 105.9 105.9 106.1 104.3 112.5 2,813,504 107.28 -0.32%
2022-01-31 0 123.6 123.6 123.9 120.3 124.9 636,506 78,238,042 122.92 106.2 106.2 106.5 103.4 107.4 740,537 105.65 1.23%
2022-01-28 0 122.1 122.1 122.2 121.1 123.6 1,674,045 204,902,624 122.40 104.9 104.9 105.0 104.1 106.2 1,947,652 105.20 -0.81%
2022-01-27 0 123.1 123.1 123.2 120.1 124.5 1,718,214 210,683,085 122.62 105.8 105.8 105.9 103.2 107.0 1,999,040 105.39 -1.60%
2022-01-26 0 125.1 125.1 125.2 124.1 129.9 1,774,625 223,688,525 126.05 107.5 107.5 107.6 106.7 111.7 2,064,670 108.34 -2.11%
2022-01-25 0 127.8 127.8 127.9 125.3 129.1 1,799,490 228,254,064 126.84 109.8 109.8 109.9 107.7 111.0 2,093,599 109.02 -1.84%
2022-01-24 0 130.2 130.1 130.2 129.7 133.1 1,128,402 147,571,547 130.78 111.9 111.8 111.9 111.5 114.4 1,312,828 112.41 -1.21%
2022-01-21 0 131.8 131.4 131.8 127.8 132.6 2,282,584 299,013,483 131.00 113.3 112.9 113.3 109.8 114.0 2,655,650 112.60 1.93%
2022-01-20 0 129.3 129.3 129.4 125.9 130.8 3,028,119 388,773,854 128.39 111.1 111.1 111.2 108.2 112.4 3,523,036 110.35 0.08%
2022-01-19 0 129.2 129.1 129.2 126.2 133.5 3,250,923 418,812,714 128.83 111.0 111.0 111.0 108.5 114.7 3,782,255 110.73 -3.22%
2022-01-18 0 133.5 133.4 133.5 131.9 135.4 1,853,932 247,524,974 133.51 114.7 114.7 114.7 113.4 116.4 2,156,939 114.76 -1.40%
2022-01-17 0 135.4 135.4 135.5 134.7 141.6 1,207,474 165,089,026 136.72 116.4 116.4 116.5 115.8 121.7 1,404,824 117.52 -4.65%
2022-01-14 0 142.0 141.8 142.0 141.2 146.6 1,810,440 258,321,034 142.68 122.1 121.9 122.1 121.4 126.0 2,106,339 122.64 -1.39%
2022-01-13 0 144.0 143.9 144.0 141.6 146.0 2,045,388 293,830,154 143.65 123.8 123.7 123.8 121.7 125.5 2,379,687 123.47 3.37%
2022-01-12 0 139.3 139.2 139.3 136.9 141.0 1,569,250 219,065,647 139.60 119.7 119.6 119.7 117.7 121.2 1,825,729 119.99 1.68%
2022-01-11 0 137.0 136.9 137.0 135.8 140.9 2,580,052 355,744,768 137.88 117.8 117.7 117.8 116.7 121.1 3,001,737 118.51 -1.44%
2022-01-10 0 139.0 139.0 139.1 136.2 143.0 2,947,245 411,689,153 139.69 119.5 119.5 119.6 117.1 122.9 3,428,944 120.06 2.36%
2022-01-07 0 135.8 135.7 135.8 135.7 138.6 3,051,262 419,022,169 137.33 116.7 116.6 116.7 116.6 119.1 3,549,962 118.04 -0.73%
2022-01-06 0 136.8 136.7 136.8 134.9 144.0 3,385,848 468,650,638 138.41 117.6 117.5 117.6 115.9 123.8 3,939,232 118.97 -6.24%
2022-01-05 0 145.9 145.8 145.9 143.2 147.0 1,287,692 187,475,906 145.59 125.4 125.3 125.4 123.1 126.3 1,498,153 125.14 0.48%
2022-01-04 0 145.2 145.1 145.2 144.0 151.4 1,457,555 214,323,354 147.04 124.8 124.7 124.8 123.8 130.1 1,695,778 126.39 -3.71%
2022-01-03 0 150.8 150.8 150.9 146.8 151.7 994,696 149,425,932 150.22 129.6 129.6 129.7 126.2 130.4 1,157,270 129.12 2.72%
2021-12-31 0 146.8 146.8 147.0 146.2 150.0 519,648 76,676,635 147.55 126.2 126.2 126.3 125.7 128.9 604,579 126.83 -1.08%
2021-12-30 0 148.4 148.3 148.4 147.2 150.9 916,672 136,434,008 148.84 127.6 127.5 127.6 126.5 129.7 1,066,493 127.93 0.88%
2021-12-29 0 147.1 147.1 147.4 145.6 148.8 906,503 133,313,412 147.06 126.4 126.4 126.7 125.1 127.9 1,054,662 126.40 -0.34%
2021-12-28 0 147.6 147.6 148.0 146.4 149.5 1,209,371 178,804,107 147.85 126.9 126.9 127.2 125.8 128.5 1,407,031 127.08 0.20%
2021-12-24 0 147.3 147.1 147.3 145.2 148.9 712,428 104,570,830 146.78 126.6 126.4 126.6 124.8 128.0 828,868 126.16 0.27%
2021-12-23 0 146.9 146.8 146.9 143.2 148.4 1,766,643 258,675,765 146.42 126.3 126.2 126.3 123.1 127.6 2,055,384 125.85 -0.74%
2021-12-22 0 148.0 148.0 148.1 146.5 149.8 1,756,273 260,435,358 148.29 127.2 127.2 127.3 125.9 128.8 2,043,319 127.46 0.61%
2021-12-21 0 147.1 147.1 147.2 144.7 152.0 3,609,943 534,739,243 148.13 126.4 126.4 126.5 124.4 130.6 4,199,954 127.32 3.96%
2021-12-20 0 141.5 141.5 141.8 140.8 145.7 2,026,425 288,705,373 142.47 121.6 121.6 121.9 121.0 125.2 2,357,625 122.46 -2.01%
2021-12-17 0 144.4 144.3 144.4 140.2 145.8 2,877,630 414,980,874 144.21 124.1 124.0 124.1 120.5 125.3 3,347,951 123.95 1.33%
2021-12-16 0 142.5 142.3 142.5 137.0 142.8 1,807,799 254,256,875 140.64 122.5 122.3 122.5 117.8 122.7 2,103,266 120.89 0.64%
2021-12-15 0 141.6 141.6 141.7 137.3 142.5 2,078,438 292,441,348 140.70 121.7 121.7 121.8 118.0 122.5 2,418,139 120.94 0.14%
2021-12-14 0 141.4 141.3 141.4 136.8 141.7 2,298,140 322,205,451 140.20 121.5 121.5 121.5 117.6 121.8 2,673,749 120.51 2.24%
2021-12-13 0 138.3 138.3 138.4 136.0 140.9 1,886,858 261,765,555 138.73 118.9 118.9 119.0 116.9 121.1 2,195,247 119.24 0.44%
2021-12-10 0 137.7 137.7 137.8 137.2 141.6 2,656,400 368,661,652 138.78 118.4 118.4 118.4 117.9 121.7 3,090,563 119.29 -1.71%
2021-12-09 0 140.1 139.7 140.1 136.3 141.7 3,936,887 545,493,104 138.56 120.4 120.1 120.4 117.2 121.8 4,580,333 119.09 1.67%
2021-12-08 0 137.8 137.7 137.8 134.6 138.6 2,822,782 386,136,913 136.79 118.4 118.4 118.4 115.7 119.1 3,284,139 117.58 1.85%
2021-12-07 0 135.3 135.2 135.3 132.1 137.7 3,763,219 509,123,947 135.29 116.3 116.2 116.3 113.5 118.4 4,378,281 116.28 -1.60%
2021-12-06 0 137.5 137.3 137.5 137.3 150.0 9,673,577 1,398,487,071 144.57 118.2 118.0 118.2 118.0 128.9 11,254,630 124.26 -6.46%
2021-12-03 0 147.0 147.0 147.2 145.6 150.4 13,385,241 1,975,482,578 147.59 126.3 126.3 126.5 125.1 129.3 15,572,930 126.85 -1.80%
2021-12-02 0 149.7 149.6 149.7 149.1 150.9 2,729,879 409,314,944 149.94 128.7 128.6 128.7 128.2 129.7 3,176,052 128.88 0.13%
2021-12-01 0 149.5 149.5 149.6 146.3 151.1 4,440,677 657,963,118 148.17 128.5 128.5 128.6 125.7 129.9 5,166,463 127.35 2.12%
2021-11-30 0 146.4 146.4 146.7 141.5 150.4 9,311,831 1,362,687,680 146.34 125.8 125.8 126.1 121.6 129.3 10,833,760 125.78 -2.40%
2021-11-29 0 150.0 150.0 150.1 147.7 153.5 5,717,738 858,066,383 150.07 128.9 128.9 129.0 127.0 131.9 6,652,247 128.99 0.07%
2021-11-26 0 149.9 149.8 149.9 149.1 151.1 5,603,382 841,342,365 150.15 128.8 128.8 128.8 128.2 129.9 6,519,201 129.06 -0.07%
2021-11-25 0 150.0 149.9 150.0 149.3 155.8 3,050,692 461,289,372 151.21 128.9 128.8 128.9 128.3 133.9 3,549,298 129.97 -3.54%
2021-11-24 0 155.5 155.4 155.5 150.4 159.0 6,891,783 1,075,681,637 156.08 133.7 133.6 133.7 129.3 136.7 8,018,179 134.16 4.29%
2021-11-23 0 149.1 149.1 149.6 146.0 152.8 4,688,852 705,689,055 150.50 128.2 128.2 128.6 125.5 131.3 5,455,200 129.36 2.40%
2021-11-22 0 145.6 145.6 145.8 144.6 155.6 4,926,306 731,895,726 148.57 125.1 125.1 125.3 124.3 133.7 5,731,463 127.70 2.61%
2021-11-19 0 141.9 141.9 142.1 138.0 143.2 3,116,633 440,262,085 141.26 122.0 122.0 122.1 118.6 123.1 3,626,017 121.42 1.94%
2021-11-18 0 139.2 138.9 139.2 135.6 140.5 2,718,213 376,921,260 138.67 119.6 119.4 119.6 116.6 120.8 3,162,479 119.19 1.46%
2021-11-17 0 137.2 137.1 137.2 132.2 137.6 2,337,016 317,309,783 135.78 117.9 117.8 117.9 113.6 118.3 2,718,979 116.70 1.48%
2021-11-16 0 135.2 135.1 135.2 132.3 135.4 1,838,504 246,965,506 134.33 116.2 116.1 116.2 113.7 116.4 2,138,990 115.46 2.27%
2021-11-15 0 132.2 132.1 132.2 131.3 135.8 1,090,115 144,465,750 132.52 113.6 113.5 113.6 112.9 116.7 1,268,284 113.91 -2.65%
2021-11-12 0 135.8 135.7 135.8 131.0 136.3 1,949,815 262,383,938 134.57 116.7 116.6 116.7 112.6 117.2 2,268,494 115.66 2.49%
2021-11-11 0 132.5 132.0 132.5 129.1 132.5 2,170,928 285,451,188 131.49 113.9 113.5 113.9 111.0 113.9 2,525,745 113.02 2.08%
2021-11-10 0 129.8 129.8 129.9 126.6 131.4 1,512,295 195,013,711 128.95 111.6 111.6 111.7 108.8 112.9 1,759,465 110.84 -1.22%
2021-11-09 0 131.4 131.2 131.4 129.4 134.1 1,121,683 147,242,250 131.27 112.9 112.8 112.9 111.2 115.3 1,305,011 112.83 1.70%
2021-11-08 0 129.2 129.1 129.2 128.3 131.9 1,575,351 203,792,694 129.36 111.0 111.0 111.0 110.3 113.4 1,832,827 111.19 0.08%
2021-11-05 0 129.1 128.7 129.1 127.6 130.8 1,598,191 205,765,651 128.75 111.0 110.6 111.0 109.7 112.4 1,859,400 110.66 -1.38%
2021-11-04 0 130.9 130.8 130.9 128.5 131.1 1,033,089 134,458,108 130.15 112.5 112.4 112.5 110.4 112.7 1,201,937 111.87 0.53%
2021-11-03 0 130.8 130.7 130.8 128.0 135.5 1,716,577 224,508,773 130.79 111.9 111.8 111.9 109.5 115.9 2,006,184 111.91 -2.02%
2021-11-02 0 133.5 133.2 133.5 131.0 138.9 2,995,123 400,430,063 133.69 114.2 114.0 114.2 112.1 118.8 3,500,437 114.39 -1.69%
2021-11-01 0 135.8 135.7 135.8 134.0 138.0 3,485,319 470,984,939 135.13 116.2 116.1 116.2 114.7 118.1 4,073,335 115.63 0.82%
2021-10-29 0 134.7 134.6 134.7 127.9 136.6 3,423,761 459,029,835 134.07 115.3 115.2 115.3 109.4 116.9 4,001,391 114.72 5.23%
2021-10-28 0 128.0 127.6 128.0 127.5 131.9 3,115,714 402,727,387 129.26 109.5 109.2 109.5 109.1 112.9 3,641,373 110.60 -2.22%
2021-10-27 0 130.9 130.9 131.0 130.0 134.8 4,977,736 653,718,429 131.33 112.0 112.0 112.1 111.2 115.3 5,817,540 112.37 2.43%
2021-10-26 0 127.8 127.4 127.8 120.5 128.1 5,067,606 636,698,272 125.64 109.4 109.0 109.4 103.1 109.6 5,922,573 107.50 6.06%
2021-10-25 0 120.5 120.5 120.6 115.4 120.9 1,802,904 215,532,181 119.55 103.1 103.1 103.2 98.74 103.4 2,107,076 102.29 3.26%
2021-10-22 0 116.7 116.6 116.7 113.5 117.5 2,788,136 323,453,407 116.01 99.85 99.77 99.85 97.12 100.5 3,258,528 99.264 -0.17%
2021-10-21 0 116.9 116.8 116.9 115.5 120.4 2,193,208 257,796,052 117.54 100.0 99.94 100.0 98.83 103.0 2,563,229 100.57 -2.18%
2021-10-20 0 119.5 119.4 119.5 117.4 119.7 2,893,562 343,319,802 118.65 102.2 102.2 102.2 100.5 102.4 3,381,741 101.52 1.53%
2021-10-19 0 117.7 117.6 117.7 116.2 119.5 1,707,236 200,747,045 117.59 100.7 100.6 100.7 99.43 102.2 1,995,267 100.61 0.86%
2021-10-18 0 116.7 116.7 116.8 113.6 118.2 3,025,375 352,176,044 116.41 99.85 99.85 99.94 97.20 101.1 3,535,792 99.603 0.17%
2021-10-15 0 116.5 116.5 116.6 114.5 117.9 3,016,327 351,430,042 116.51 99.68 99.68 99.77 97.97 100.9 3,525,218 99.690 0.09%
2021-10-12 0 116.4 116.3 116.4 113.2 117.6 2,453,824 284,765,671 116.05 99.60 99.51 99.60 96.86 100.6 2,867,814 99.297 -1.44%
2021-10-11 0 118.1 118.1 118.2 115.6 119.5 3,814,484 447,798,113 117.39 101.1 101.1 101.1 98.91 102.2 4,458,034 100.45 -1.17%
2021-10-08 0 119.5 119.3 119.5 117.5 124.1 2,476,241 295,741,748 119.43 102.2 102.1 102.2 100.5 106.2 2,894,013 102.19 -4.02%
2021-10-07 0 124.5 124.5 124.6 123.3 126.9 859,798 107,532,773 125.07 106.5 106.5 106.6 105.5 108.6 1,004,856 107.01 1.22%
2021-10-06 0 123.0 123.0 123.1 121.0 125.5 2,949,543 361,831,784 122.67 105.2 105.2 105.3 103.5 107.4 3,447,167 104.96 0.49%
2021-10-05 0 122.4 122.3 122.4 115.7 123.8 3,251,257 395,235,623 121.56 104.7 104.6 104.7 99.00 105.9 3,799,783 104.02 3.20%
2021-10-04 0 118.6 118.6 118.7 117.2 126.8 3,859,481 462,830,450 119.92 101.5 101.5 101.6 100.3 108.5 4,510,622 102.61 -7.63%
2021-09-30 0 128.4 128.4 128.5 122.5 128.8 2,013,669 255,875,602 127.07 109.9 109.9 110.0 104.8 110.2 2,353,399 108.73 2.23%
2021-09-29 0 125.6 125.4 125.6 120.7 127.0 2,733,189 342,778,428 125.41 107.5 107.3 107.5 103.3 108.7 3,194,311 107.31 0.24%
2021-09-28 0 125.3 125.3 125.4 120.7 129.2 4,594,991 580,039,840 126.23 107.2 107.2 107.3 103.3 110.5 5,370,222 108.01 3.30%
2021-09-27 0 121.3 121.3 121.4 118.7 122.6 5,122,863 616,442,777 120.33 103.8 103.8 103.9 101.6 104.9 5,987,152 102.96 1.42%
2021-09-24 0 119.6 119.5 119.6 118.3 128.8 6,245,074 760,513,381 121.78 102.3 102.2 102.3 101.2 110.2 7,298,694 104.20 -9.33%
2021-09-23 0 131.9 131.9 132.0 131.3 140.1 4,913,328 659,242,066 134.17 112.9 112.9 112.9 112.3 119.9 5,742,266 114.81 -5.31%
2021-09-21 0 139.3 139.2 139.3 136.1 141.1 1,751,148 243,367,995 138.98 119.2 119.1 119.2 116.5 120.7 2,046,588 118.91 -0.29%
2021-09-20 0 139.7 139.2 139.7 136.2 142.3 1,946,786 270,568,561 138.98 119.5 119.1 119.5 116.5 121.8 2,275,232 118.92 -0.92%
2021-09-17 0 141.0 140.5 141.0 138.2 141.8 4,626,745 650,103,522 140.51 120.6 120.2 120.6 118.2 121.3 5,407,333 120.23 0.86%
2021-09-16 0 139.8 139.7 139.8 138.6 141.6 3,476,265 486,558,360 139.97 119.6 119.5 119.6 118.6 121.2 4,062,753 119.76 -1.89%
2021-09-15 0 142.5 142.5 142.6 141.2 145.8 3,231,566 461,832,726 142.91 121.9 121.9 122.0 120.8 124.8 3,776,770 122.28 -0.97%
2021-09-14 0 143.9 143.9 144.0 141.3 151.3 4,055,454 589,522,116 145.37 123.1 123.1 123.2 120.9 129.5 4,739,658 124.38 -5.20%
2021-09-13 0 151.8 151.6 151.8 146.1 151.8 1,588,752 238,903,254 150.37 129.9 129.7 129.9 125.0 129.9 1,856,794 128.66 0.73%
2021-09-10 0 150.7 150.4 150.7 149.9 156.7 2,270,275 346,210,469 152.50 128.9 128.7 128.9 128.3 134.1 2,653,298 130.48 -1.50%
2021-09-09 0 153.0 153.0 153.1 151.5 156.4 3,962,422 613,025,740 154.71 130.9 130.9 131.0 129.6 133.8 4,630,931 132.38 -1.80%
2021-09-08 0 155.8 155.8 155.9 154.3 159.0 1,664,922 260,149,182 156.25 133.3 133.3 133.4 132.0 136.0 1,945,815 133.70 -0.57%
2021-09-07 0 156.7 156.7 156.8 153.6 158.3 1,072,435 168,176,565 156.82 134.1 134.1 134.2 131.4 135.4 1,253,368 134.18 1.36%
2021-09-06 0 154.6 154.2 154.6 154.0 158.4 1,062,889 164,915,586 155.16 132.3 131.9 132.3 131.8 135.5 1,242,211 132.76 0.19%
2021-09-03 0 154.3 154.3 154.6 153.3 158.6 4,928,951 763,712,891 154.94 132.0 132.0 132.3 131.2 135.7 5,760,525 132.58 0.46%
2021-09-02 0 153.6 153.6 153.7 151.0 154.5 1,618,297 247,655,437 153.03 131.4 131.4 131.5 129.2 132.2 1,891,323 130.94 -0.19%
2021-09-01 0 153.9 153.8 153.9 150.4 154.7 1,757,124 269,225,137 153.22 131.7 131.6 131.7 128.7 132.4 2,053,572 131.10 0.00%
2021-08-31 0 153.9 153.8 153.9 146.3 154.8 4,168,078 633,108,150 151.89 131.7 131.6 131.7 125.2 132.5 4,871,283 129.97 3.36%
2021-08-30 0 148.9 148.7 148.9 146.4 150.4 2,785,030 413,964,702 148.64 127.4 127.2 127.4 125.3 128.7 3,254,898 127.18 3.69%
2021-08-27 0 143.6 143.6 143.8 134.3 144.3 3,284,030 463,646,393 141.18 122.9 122.9 123.0 114.9 123.5 3,838,086 120.80 5.98%
2021-08-26 0 135.5 135.5 135.6 133.2 139.5 2,960,238 402,384,368 135.93 115.9 115.9 116.0 114.0 119.4 3,459,666 116.31 -1.67%
2021-08-25 0 137.8 137.7 137.8 130.0 140.4 4,354,209 599,190,421 137.61 117.9 117.8 117.9 111.2 120.1 5,088,817 117.75 -2.06%
2021-08-24 0 140.7 140.5 140.7 138.5 153.0 8,159,243 1,170,925,370 143.51 120.4 120.2 120.4 118.5 130.9 9,535,806 122.79 -13.26%
2021-08-23 0 162.2 162.1 162.2 159.3 166.1 4,376,218 707,343,134 161.63 138.8 138.7 138.8 136.3 142.1 5,114,539 138.30 1.06%
2021-08-20 0 160.5 160.4 160.5 158.8 164.6 2,725,481 437,759,720 160.62 137.3 137.2 137.3 135.9 140.8 3,185,303 137.43 -2.79%
2021-08-19 0 165.1 165.0 165.1 163.5 166.0 2,146,093 353,237,807 164.60 141.3 141.2 141.3 139.9 142.0 2,508,165 140.84 0.49%
2021-08-18 0 164.3 164.2 164.3 160.4 165.5 3,454,410 565,779,754 163.78 140.6 140.5 140.6 137.2 141.6 4,037,211 140.14 -1.08%
2021-08-17 0 166.1 166.0 166.1 164.7 175.1 2,398,129 402,690,674 167.92 142.1 142.0 142.1 140.9 149.8 2,802,722 143.68 -6.16%
2021-08-16 0 177.0 176.0 177.0 174.0 178.8 1,544,045 271,546,433 175.87 151.4 150.6 151.4 148.9 153.0 1,804,544 150.48 1.84%
2021-08-13 0 173.8 173.6 173.8 171.8 176.9 1,745,670 303,096,708 173.63 148.7 148.5 148.7 147.0 151.4 2,040,186 148.56 1.76%
2021-08-12 0 170.8 170.4 170.8 168.7 173.9 1,825,025 310,909,010 170.36 146.1 145.8 146.1 144.3 148.8 2,132,929 145.77 0.89%
2021-08-11 0 169.3 169.0 169.3 164.3 169.7 1,720,948 288,290,908 167.52 144.9 144.6 144.9 140.6 145.2 2,011,293 143.34 0.59%
2021-08-10 0 168.3 168.1 168.3 166.9 173.6 1,145,070 192,711,395 168.30 144.0 143.8 144.0 142.8 148.5 1,338,257 144.00 -0.18%
2021-08-09 0 168.6 168.3 168.6 165.7 169.1 1,563,655 261,808,606 167.43 144.3 144.0 144.3 141.8 144.7 1,827,463 143.26 1.26%
2021-08-06 0 166.5 166.5 166.6 163.9 167.9 1,002,782 167,309,007 166.84 142.5 142.5 142.6 140.2 143.7 1,171,963 142.76 -0.54%
2021-08-05 0 167.4 167.3 167.4 166.5 172.2 2,139,404 359,832,526 168.19 143.2 143.1 143.2 142.5 147.3 2,500,347 143.91 -2.67%
2021-08-04 0 172.0 171.6 172.0 168.3 174.1 2,047,691 352,594,854 172.19 147.2 146.8 147.2 144.0 149.0 2,393,161 147.33 0.35%
2021-08-03 0 171.4 171.0 171.4 167.4 173.0 2,609,580 444,208,583 170.22 146.7 146.3 146.7 143.2 148.0 3,049,848 145.65 2.45%
2021-08-02 0 167.3 167.2 167.3 163.3 167.9 1,480,153 245,804,409 166.07 143.1 143.1 143.1 139.7 143.7 1,729,873 142.09 2.95%
2021-07-30 0 162.5 162.5 162.7 161.8 170.0 2,481,439 406,614,345 163.86 139.0 139.0 139.2 138.4 145.5 2,900,088 140.21 -0.12%
2021-07-29 0 162.7 162.6 162.7 157.6 164.0 2,810,555 453,551,189 161.37 139.2 139.1 139.2 134.8 140.3 3,284,730 138.08 1.37%
2021-07-28 0 160.5 160.5 160.8 156.4 167.0 2,931,983 470,236,861 160.38 137.3 137.3 137.6 133.8 142.9 3,426,644 137.23 -1.77%
2021-07-27 0 163.4 163.3 163.4 160.7 170.7 2,367,819 390,327,708 164.85 139.8 139.7 139.8 137.5 146.1 2,767,299 141.05 -0.31%
2021-07-26 0 163.9 163.7 163.9 163.1 167.1 2,079,277 341,859,014 164.41 140.2 140.1 140.2 139.6 143.0 2,430,076 140.68 -0.55%
2021-07-23 0 164.8 164.6 164.8 163.8 171.5 1,874,211 312,392,886 166.68 141.0 140.8 141.0 140.2 146.7 2,190,413 142.62 -0.24%
2021-07-22 0 165.2 164.7 165.2 160.2 165.6 1,461,906 238,748,064 163.31 141.4 140.9 141.4 137.1 141.7 1,708,547 139.74 1.47%
2021-07-21 0 162.8 162.5 162.8 160.9 164.0 1,070,332 174,141,922 162.70 139.3 139.0 139.3 137.7 140.3 1,250,910 139.21 0.93%
2021-07-20 0 161.3 160.7 161.3 158.0 161.5 1,553,717 249,742,460 160.74 138.0 137.5 138.0 135.2 138.2 1,815,848 137.53 0.00%
2021-07-19 0 161.3 161.2 161.3 159.0 162.5 2,169,693 350,040,032 161.33 138.0 137.9 138.0 136.0 139.0 2,535,747 138.04 0.69%
2021-07-16 0 160.2 160.2 160.3 159.2 165.7 2,275,271 368,143,009 161.80 137.1 137.1 137.2 136.2 141.8 2,659,137 138.44 -2.02%
2021-07-15 0 163.5 163.0 163.5 152.3 163.6 3,557,073 564,675,786 158.75 139.9 139.5 139.9 130.3 140.0 4,157,194 135.83 7.50%
2021-07-14 0 152.1 152.0 152.1 148.9 153.0 1,727,784 260,829,750 150.96 130.1 130.1 130.1 127.4 130.9 2,019,282 129.17 1.74%
2021-07-13 0 149.5 149.4 149.5 146.9 150.0 1,206,695 179,683,579 148.91 127.9 127.8 127.9 125.7 128.3 1,410,279 127.41 1.84%
2021-07-12 0 146.8 146.8 146.9 145.1 150.0 1,233,383 181,774,326 147.38 125.6 125.6 125.7 124.2 128.3 1,441,470 126.10 -0.20%
2021-07-09 0 147.1 147.0 147.1 143.8 148.1 1,653,998 242,818,821 146.81 125.9 125.8 125.9 123.0 126.7 1,933,048 125.61 0.82%
2021-07-08 0 145.9 145.7 145.9 145.3 148.3 1,026,379 149,999,036 146.14 124.8 124.7 124.8 124.3 126.9 1,199,542 125.05 -1.62%
2021-07-07 0 148.3 148.3 148.4 147.0 149.5 1,841,772 273,080,274 148.27 126.9 126.9 127.0 125.8 127.9 2,152,501 126.87 0.41%
2021-07-06 0 147.7 147.6 147.7 146.8 149.9 1,009,673 149,676,248 148.24 126.4 126.3 126.4 125.6 128.3 1,180,017 126.84 -0.87%
2021-07-05 0 149.0 148.9 149.0 147.0 149.7 1,723,438 255,934,034 148.50 127.5 127.4 127.5 125.8 128.1 2,014,203 127.06 0.40%
2021-07-02 0 148.4 148.2 148.4 146.7 149.9 2,289,099 339,118,901 148.15 127.0 126.8 127.0 125.5 128.3 2,675,298 126.76 0.41%
2021-06-30 0 147.8 147.7 147.8 147.7 151.7 1,606,975 239,285,243 148.90 126.5 126.4 126.5 126.4 129.8 1,878,091 127.41 -0.34%
2021-06-29 0 148.3 147.7 148.3 146.6 152.7 3,211,972 478,915,702 149.10 126.9 126.4 126.9 125.4 130.7 3,753,871 127.58 0.20%
2021-06-28 0 148.0 148.0 148.1 147.4 153.4 1,033,475 153,464,569 148.49 126.6 126.6 126.7 126.1 131.3 1,207,835 127.06 -1.33%
2021-06-25 0 150.0 149.9 150.0 147.8 151.9 1,833,458 273,906,593 149.39 128.3 128.3 128.3 126.5 130.0 2,142,785 127.83 1.42%
2021-06-24 0 147.9 147.7 147.9 147.4 152.9 1,031,084 153,894,050 149.25 126.5 126.4 126.5 126.1 130.8 1,205,040 127.71 -1.40%
2021-06-23 0 150.0 149.9 150.0 147.0 152.0 1,241,717 186,199,325 149.95 128.3 128.3 128.3 125.8 130.1 1,451,210 128.31 0.13%
2021-06-22 0 149.8 149.8 149.9 148.1 151.0 912,555 136,763,318 149.87 128.2 128.2 128.3 126.7 129.2 1,066,514 128.23 1.01%
2021-06-21 0 148.3 148.3 148.4 146.2 149.6 960,002 142,142,574 148.06 126.9 126.9 127.0 125.1 128.0 1,121,966 126.69 -0.20%
2021-06-18 0 148.6 148.6 148.8 148.0 153.0 3,177,591 475,138,891 149.53 127.1 127.1 127.3 126.6 130.9 3,713,689 127.94 -3.00%
2021-06-17 0 153.2 153.1 153.2 147.4 153.4 2,129,853 320,679,407 150.56 131.1 131.0 131.1 126.1 131.3 2,489,185 128.83 2.20%
2021-06-16 0 149.9 149.5 149.9 145.0 149.9 2,041,765 303,250,305 148.52 128.3 127.9 128.3 124.1 128.3 2,386,236 127.08 3.45%
2021-06-15 0 144.9 144.9 145.0 143.6 152.0 2,243,388 327,200,498 145.85 124.0 124.0 124.1 122.9 130.1 2,621,875 124.80 -1.83%
2021-06-11 0 147.6 147.5 147.6 143.2 148.7 1,066,445 156,630,964 146.87 126.3 126.2 126.3 122.5 127.2 1,246,367 125.67 3.43%
2021-06-10 0 142.7 142.4 142.7 140.8 142.9 1,771,979 251,762,206 142.08 122.1 121.8 122.1 120.5 122.3 2,070,933 121.57 0.56%
2021-06-09 0 141.9 141.7 141.9 140.2 142.1 1,124,451 159,114,489 141.50 121.4 121.2 121.4 120.0 121.6 1,314,160 121.08 0.64%
2021-06-08 0 141.0 140.8 141.0 140.1 144.0 850,909 119,990,524 141.01 120.6 120.5 120.6 119.9 123.2 994,468 120.66 -1.33%
2021-06-07 0 142.9 142.8 142.9 140.1 143.4 1,394,748 197,948,130 141.92 122.3 122.2 122.3 119.9 122.7 1,630,059 121.44 0.85%
2021-06-04 0 141.7 141.6 141.7 140.0 142.6 1,921,129 271,349,434 141.24 121.2 121.2 121.2 119.8 122.0 2,245,247 120.86 0.78%
2021-06-03 0 140.6 140.6 140.7 140.1 143.6 1,729,225 244,702,123 141.51 120.3 120.3 120.4 119.9 122.9 2,020,966 121.08 -1.40%
2021-06-02 0 142.6 142.5 142.6 141.6 145.5 1,905,077 272,410,952 142.99 122.0 121.9 122.0 121.2 124.5 2,226,487 122.35 -0.35%
2021-06-01 0 143.1 142.7 143.1 141.1 143.5 936,560 133,153,932 142.17 122.4 122.1 122.4 120.7 122.8 1,094,569 121.65 0.28%
2021-05-31 0 142.7 142.7 142.8 141.0 143.7 2,444,953 347,944,135 142.31 122.1 122.1 122.2 120.6 123.0 2,857,446 121.77 0.07%
2021-05-28 0 142.6 142.6 142.7 139.6 143.9 2,356,369 334,000,927 141.74 122.0 122.0 122.1 119.4 123.1 2,753,917 121.28 1.57%
2021-05-27 0 140.4 140.4 140.6 137.8 141.8 5,399,383 757,817,591 140.35 120.1 120.1 120.3 117.9 121.3 6,310,324 120.09 0.07%
2021-05-26 0 140.3 140.2 140.3 137.3 140.9 2,103,619 294,270,782 139.89 120.0 120.0 120.0 117.5 120.6 2,458,525 119.69 0.07%
2021-05-25 0 140.2 140.2 140.6 138.6 143.5 4,284,641 597,608,855 139.48 120.0 120.0 120.3 118.6 122.8 5,007,512 119.34 0.29%
2021-05-24 0 139.8 139.7 139.8 139.0 141.8 1,476,036 207,218,447 140.39 119.6 119.5 119.6 118.9 121.3 1,725,061 120.12 -1.55%
2021-05-21 0 142.0 141.9 142.0 140.1 143.9 1,422,571 201,933,483 141.95 121.5 121.4 121.5 119.9 123.1 1,662,576 121.46 0.28%
2021-05-20 0 141.6 141.6 141.7 139.7 143.4 2,521,699 357,609,153 141.81 121.2 121.2 121.2 119.5 122.7 2,947,140 121.34 1.22%
2021-05-18 0 139.9 139.8 139.9 137.2 140.4 1,238,897 173,406,488 139.97 119.7 119.6 119.7 117.4 120.1 1,447,914 119.76 0.65%
2021-05-17 0 139.0 138.2 139.0 135.8 139.5 1,656,893 229,195,224 138.33 118.9 118.2 118.9 116.2 119.4 1,936,431 118.36 0.87%
2021-05-14 0 137.8 137.8 137.9 133.1 137.8 1,280,847 175,354,453 136.91 117.9 117.9 118.0 113.9 117.9 1,496,941 117.14 3.22%
2021-05-13 0 133.5 133.4 133.5 132.0 135.1 1,318,424 176,182,196 133.63 114.2 114.1 114.2 112.9 115.6 1,540,858 114.34 -1.46%
2021-05-12 0 137.9 137.9 138.0 136.3 141.0 1,938,758 267,752,299 138.11 115.9 115.9 116.0 114.6 118.5 2,306,324 116.09 -0.65%
2021-05-11 0 138.8 138.5 138.8 136.3 140.0 2,133,196 296,100,006 138.81 116.7 116.4 116.7 114.6 117.7 2,537,625 116.68 -0.36%
2021-05-10 0 139.3 139.2 139.3 136.3 142.0 1,386,747 192,601,887 138.89 117.1 117.0 117.1 114.6 119.4 1,649,658 116.75 0.58%
2021-05-07 0 138.5 137.7 138.5 136.1 139.8 2,218,185 306,412,563 138.14 116.4 115.8 116.4 114.4 117.5 2,638,727 116.12 1.99%
2021-05-06 0 135.8 135.7 135.8 134.9 138.7 1,934,845 263,878,641 136.38 114.2 114.1 114.2 113.4 116.6 2,301,669 114.65 -1.09%
2021-05-05 0 137.3 137.0 137.3 135.8 138.7 1,155,637 158,861,914 137.47 115.4 115.2 115.4 114.2 116.6 1,374,732 115.56 1.03%
2021-05-04 0 135.9 135.8 135.9 132.8 136.6 1,011,617 136,943,049 135.37 114.2 114.2 114.2 111.6 114.8 1,203,408 113.80 3.27%
2021-05-03 0 131.6 131.5 131.6 129.3 132.6 4,278,730 564,047,064 131.83 110.6 110.5 110.6 108.7 111.5 5,089,926 110.82 -0.60%
2021-04-30 0 132.4 132.2 132.4 128.1 134.1 4,726,490 619,988,009 131.17 111.3 111.1 111.3 107.7 112.7 5,622,576 110.27 2.08%
2021-04-29 0 129.7 129.7 129.8 125.4 130.7 4,947,217 637,881,476 128.94 109.0 109.0 109.1 105.4 109.9 5,885,151 108.39 5.02%
2021-04-28 0 123.5 123.5 123.6 122.6 126.8 3,657,532 454,541,706 124.28 103.8 103.8 103.9 103.1 106.6 4,350,957 104.47 1.73%
2021-04-27 0 121.4 121.3 121.4 120.5 124.0 1,751,814 214,476,306 122.43 102.1 102.0 102.1 101.3 104.2 2,083,937 102.92 -2.10%
2021-04-26 0 124.0 123.9 124.0 122.2 125.1 939,093 116,000,790 123.52 104.2 104.2 104.2 102.7 105.2 1,117,134 103.84 -1.51%
2021-04-23 0 125.9 125.9 126.0 120.8 126.0 1,937,908 240,590,256 124.15 105.8 105.8 105.9 101.5 105.9 2,305,312 104.36 3.03%
2021-04-22 0 122.2 122.2 122.3 122.0 125.7 3,184,870 392,701,062 123.30 102.7 102.7 102.8 102.6 105.7 3,788,684 103.65 -2.94%
2021-04-21 0 125.9 125.9 126.0 124.6 127.8 3,106,275 391,484,716 126.03 105.8 105.8 105.9 104.7 107.4 3,695,188 105.94 -0.55%
2021-04-20 0 126.6 126.6 126.7 125.5 128.8 2,804,602 357,079,056 127.32 106.4 106.4 106.5 105.5 108.3 3,336,321 107.03 -3.28%
2021-04-19 0 130.9 130.8 130.9 130.1 132.5 1,702,466 223,852,093 131.49 110.0 110.0 110.0 109.4 111.4 2,025,233 110.53 -1.58%
2021-04-16 0 133.0 132.8 133.0 126.4 133.0 1,993,974 261,394,909 131.09 111.8 111.6 111.8 106.3 111.8 2,372,008 110.20 3.10%
2021-04-15 0 129.0 128.1 129.0 123.6 129.0 1,775,814 226,544,060 127.57 108.4 107.7 108.4 103.9 108.4 2,112,487 107.24 1.49%
2021-04-14 0 127.1 127.0 127.1 125.3 127.9 1,114,053 141,472,308 126.99 106.8 106.8 106.8 105.3 107.5 1,325,264 106.75 0.95%
2021-04-13 0 125.9 125.8 125.9 122.3 126.6 1,446,347 181,055,897 125.18 105.8 105.8 105.8 102.8 106.4 1,720,557 105.23 1.29%
2021-04-12 0 124.3 124.2 124.3 123.2 127.7 1,287,054 160,158,277 124.44 104.5 104.4 104.5 103.6 107.3 1,531,064 104.61 -1.27%
2021-04-09 0 125.9 125.9 126.0 125.6 129.0 1,387,221 175,537,358 126.54 105.8 105.8 105.9 105.6 108.4 1,650,222 106.37 -1.87%
2021-04-08 0 128.3 128.3 128.4 123.7 129.1 1,090,480 139,377,812 127.81 107.9 107.9 107.9 104.0 108.5 1,297,222 107.44 0.94%
2021-04-07 0 127.1 126.7 127.1 125.6 129.2 1,724,122 219,255,747 127.17 106.8 106.5 106.8 105.6 108.6 2,050,995 106.90 1.68%
2021-04-01 0 125.0 125.0 125.1 122.8 126.6 1,481,536 184,053,672 124.23 105.1 105.1 105.2 103.2 106.4 1,762,418 104.43 0.24%
2021-03-31 0 124.7 124.4 124.7 123.6 129.6 2,400,454 301,105,148 125.44 104.8 104.6 104.8 103.9 108.9 2,855,552 105.45 -1.34%
2021-03-30 0 126.4 126.4 126.5 124.7 127.7 2,301,046 290,043,648 126.05 106.3 106.3 106.3 104.8 107.3 2,737,297 105.96 0.40%
2021-03-29 0 125.9 125.8 125.9 121.6 127.4 2,392,631 300,217,117 125.48 105.8 105.8 105.8 102.2 107.1 2,846,245 105.48 1.04%
2021-03-26 0 124.6 124.6 124.8 121.0 125.3 1,783,168 220,698,490 123.77 104.7 104.7 104.9 101.7 105.3 2,121,236 104.04 1.63%
2021-03-25 0 122.6 122.6 122.7 120.9 125.2 1,774,888 217,768,398 122.69 103.1 103.1 103.1 101.6 105.2 2,111,386 103.14 -1.37%
2021-03-24 0 124.3 124.1 124.3 122.6 130.7 3,820,600 481,385,891 126.00 104.5 104.3 104.5 103.1 109.9 4,544,940 105.92 0.65%
2021-03-23 0 123.5 123.4 123.5 120.0 134.3 3,803,693 471,651,258 124.00 103.8 103.7 103.8 100.9 112.9 4,524,828 104.24 -8.04%
2021-03-22 0 134.3 134.3 134.4 127.0 134.8 2,014,367 268,169,179 133.13 112.9 112.9 113.0 106.8 113.3 2,396,267 111.91 2.75%
2021-03-19 0 130.7 129.5 130.7 128.5 132.9 4,660,666 607,493,649 130.34 109.9 108.9 109.9 108.0 111.7 5,544,273 109.57 2.91%
2021-03-18 0 127.0 127.0 127.3 126.5 128.7 1,101,486 140,584,184 127.63 106.8 106.8 107.0 106.3 108.2 1,310,315 107.29 0.87%
2021-03-17 0 125.9 125.9 126.0 123.2 127.1 1,475,946 185,934,298 125.98 105.8 105.8 105.9 103.6 106.8 1,755,768 105.90 2.78%
2021-03-16 0 122.5 122.4 122.5 120.9 123.6 1,052,935 128,875,165 122.40 103.0 102.9 103.0 101.6 103.9 1,252,559 102.89 0.49%
2021-03-15 0 121.9 121.8 121.9 120.0 122.5 837,198 101,697,692 121.47 102.5 102.4 102.5 100.9 103.0 995,921 102.11 1.58%
2021-03-12 0 120.0 120.0 120.1 118.4 123.0 3,133,212 376,815,555 120.26 100.9 100.9 101.0 99.53 103.4 3,727,232 101.10 1.44%
2021-03-11 0 118.3 118.2 118.3 115.7 119.8 1,860,333 219,971,180 118.24 99.45 99.36 99.45 97.26 100.7 2,213,030 99.398 1.20%
2021-03-10 0 116.9 116.8 116.9 114.3 118.3 1,655,792 193,239,533 116.71 98.27 98.19 98.27 96.08 99.45 1,969,711 98.106 0.43%
2021-03-09 0 116.4 116.3 116.4 111.8 118.8 2,921,868 339,157,779 116.08 97.85 97.76 97.85 93.98 99.87 3,475,820 97.576 1.39%
2021-03-08 0 114.8 114.8 114.9 114.1 117.7 1,752,830 201,937,189 115.21 96.50 96.50 96.59 95.92 98.94 2,085,146 96.846 -0.78%
2021-03-05 0 115.7 115.7 116.1 110.1 117.1 3,211,427 369,820,562 115.16 97.26 97.26 97.60 92.55 98.44 3,820,275 96.805 1.76%
2021-03-04 0 113.7 113.7 113.8 112.4 118.7 2,542,261 291,453,753 114.64 95.58 95.58 95.66 94.49 99.78 3,024,244 96.372 -4.53%
2021-03-03 0 119.1 118.9 119.1 116.5 119.6 2,076,489 245,944,489 118.44 100.1 99.95 100.1 97.93 100.5 2,470,167 99.566 2.23%
2021-03-02 0 116.5 116.5 116.6 116.1 122.5 2,560,964 301,143,093 117.59 97.93 97.93 98.02 97.60 103.0 3,046,492 98.849 -2.43%
2021-03-01 0 119.4 119.4 119.5 118.4 122.2 1,648,960 197,090,108 119.52 100.4 100.4 100.5 99.53 102.7 1,961,583 100.48 0.42%
2021-02-26 0 118.9 118.8 118.9 117.3 121.1 3,968,531 470,576,121 118.58 99.95 99.87 99.95 98.61 101.8 4,720,917 99.679 -1.82%
2021-02-25 0 121.1 121.0 121.1 116.0 121.6 2,536,345 303,219,096 119.55 101.8 101.7 101.8 97.51 102.2 3,017,206 100.50 2.71%
2021-02-24 0 117.9 117.8 117.9 117.2 123.3 2,741,481 326,991,085 119.28 99.11 99.03 99.11 98.52 103.6 3,261,233 100.27 -3.20%
2021-02-23 0 121.8 121.7 121.8 118.3 126.8 3,921,784 476,907,990 121.60 102.4 102.3 102.4 99.45 106.6 4,665,308 102.22 -3.94%
2021-02-22 0 126.8 126.5 126.8 125.3 127.9 5,780,042 733,736,552 126.94 106.6 106.3 106.6 105.3 107.5 6,875,869 106.71 0.00%
2021-02-19 0 126.8 126.5 126.8 125.1 132.9 1,940,346 245,658,071 126.61 106.6 106.3 106.6 105.2 111.7 2,308,213 106.43 0.56%
2021-02-18 0 126.1 126.0 126.1 125.3 128.6 1,741,349 220,599,477 126.68 106.0 105.9 106.0 105.3 108.1 2,071,488 106.49 0.32%
2021-02-17 0 125.7 125.6 125.7 124.8 128.6 1,627,825 204,453,296 125.60 105.7 105.6 105.7 104.9 108.1 1,936,441 105.58 0.00%
2021-02-16 0 125.7 125.7 126.0 125.1 127.7 1,883,075 237,660,493 126.21 105.7 105.7 105.9 105.2 107.3 2,240,084 106.09 0.48%
2021-02-11 0 125.1 125.0 125.1 124.0 126.2 1,296,895 161,678,095 124.67 105.2 105.1 105.2 104.2 106.1 1,542,771 104.80 0.00%
2021-02-10 0 125.1 125.1 125.3 123.1 126.6 1,787,396 223,819,873 125.22 105.2 105.2 105.3 103.5 106.4 2,126,265 105.26 0.48%
2021-02-09 0 124.5 124.5 124.6 123.7 126.4 2,668,622 332,230,838 124.50 104.7 104.7 104.7 104.0 106.3 3,174,561 104.65 -0.08%
2021-02-08 0 124.6 124.6 124.7 124.5 130.8 2,431,582 307,895,089 126.62 104.7 104.7 104.8 104.7 110.0 2,892,581 106.44 -4.89%
2021-02-05 0 131.0 130.8 131.0 129.8 133.9 1,874,566 245,989,631 131.22 110.1 110.0 110.1 109.1 112.6 2,229,961 110.31 2.75%
2021-02-04 0 127.5 127.0 127.5 124.8 128.2 2,724,537 345,704,343 126.89 107.2 106.8 107.2 104.9 107.8 3,241,077 106.66 1.27%
2021-02-03 0 125.9 125.8 125.9 124.1 128.4 1,721,168 215,994,481 125.49 105.8 105.8 105.8 104.3 107.9 2,047,481 105.49 -1.10%
2021-02-02 0 127.3 127.2 127.3 124.8 130.0 2,326,563 296,139,513 127.29 107.0 106.9 107.0 104.9 109.3 2,767,652 107.00 2.58%
2021-02-01 0 124.1 124.1 124.2 117.9 125.0 1,639,445 201,422,919 122.86 104.3 104.3 104.4 99.11 105.1 1,950,264 103.28 3.24%
2021-01-29 0 120.2 120.2 120.3 119.5 127.8 2,555,079 312,001,136 122.11 101.0 101.0 101.1 100.5 107.4 3,039,492 102.65 -3.30%
2021-01-28 0 124.3 124.2 124.3 121.1 125.2 1,673,206 207,553,946 124.05 104.5 104.4 104.5 101.8 105.2 1,990,426 104.28 -0.48%
2021-01-27 0 124.9 124.8 124.9 122.4 127.7 1,569,086 195,028,904 124.29 105.0 104.9 105.0 102.9 107.3 1,866,566 104.49 1.22%
2021-01-26 0 123.4 123.4 123.5 122.3 125.7 2,005,354 247,591,076 123.47 103.7 103.7 103.8 102.8 105.7 2,385,545 103.79 -1.99%
2021-01-25 0 125.9 125.9 126.1 125.3 129.3 1,641,702 207,484,191 126.38 105.8 105.8 106.0 105.3 108.7 1,952,949 106.24 -0.55%
2021-01-22 0 126.6 126.5 126.6 121.6 129.4 2,992,068 378,422,048 126.48 106.4 106.3 106.4 102.2 108.8 3,559,329 106.32 4.20%
2021-01-21 0 121.5 121.5 121.6 117.6 123.0 2,306,591 278,174,580 120.60 102.1 102.1 102.2 98.86 103.4 2,743,893 101.38 1.84%
2021-01-20 0 119.3 119.3 119.5 118.3 121.7 2,972,354 355,388,487 119.56 100.3 100.3 100.5 99.45 102.3 3,535,877 100.51 -2.21%
2021-01-19 0 122.0 121.9 122.0 119.4 124.6 2,537,656 307,880,360 121.32 102.6 102.5 102.6 100.4 104.7 3,018,765 101.99 -0.33%
2021-01-18 0 122.4 122.2 122.4 119.5 124.3 1,683,796 204,586,715 121.50 102.9 102.7 102.9 100.5 104.5 2,003,024 102.14 0.33%
2021-01-15 0 122.0 122.0 122.1 120.8 123.5 1,947,806 237,768,606 122.07 102.6 102.6 102.6 101.5 103.8 2,317,087 102.62 -0.33%
2021-01-14 0 122.4 122.3 122.4 121.4 124.5 2,164,939 264,888,221 122.35 102.9 102.8 102.9 102.1 104.7 2,575,386 102.85 -1.61%
2021-01-13 0 124.4 124.3 124.4 123.2 125.8 1,352,695 168,478,837 124.55 104.6 104.5 104.6 103.6 105.8 1,609,150 104.70 1.30%
2021-01-12 0 122.8 122.6 122.8 118.2 123.3 2,332,903 283,676,089 121.60 103.2 103.1 103.2 99.36 103.6 2,775,194 102.22 0.99%
2021-01-11 0 121.6 121.3 121.6 120.0 123.0 1,916,949 232,074,022 121.06 102.2 102.0 102.2 100.9 103.4 2,280,380 101.77 -0.08%
2021-01-08 0 121.7 121.5 121.7 117.0 123.1 2,494,098 300,015,408 120.29 102.3 102.1 102.3 98.35 103.5 2,966,949 101.12 1.42%
2021-01-07 0 120.0 120.0 120.1 114.4 120.2 1,800,649 212,957,912 118.27 100.9 100.9 101.0 96.17 101.0 2,142,031 99.419 4.35%
2021-01-06 0 115.0 115.0 115.1 113.5 115.5 2,038,098 233,028,061 114.34 96.67 96.67 96.76 95.41 97.09 2,424,497 96.114 -0.17%
2021-01-05 0 115.2 115.0 115.2 113.8 117.3 1,616,798 185,856,575 114.95 96.84 96.67 96.84 95.66 98.61 1,923,324 96.633 -0.60%
2021-01-04 0 115.9 115.8 115.9 112.8 116.2 1,038,509 119,496,684 115.07 97.43 97.34 97.43 94.82 97.68 1,235,398 96.727 1.85%
2020-12-31 0 113.8 113.8 113.9 112.7 115.2 889,490 101,365,698 113.96 95.66 95.66 95.75 94.74 96.84 1,058,127 95.797 -1.04%
2020-12-30 0 115.0 114.8 115.0 110.1 116.8 1,785,105 204,069,810 114.32 96.67 96.50 96.67 92.55 98.19 2,123,540 96.099 4.45%
2020-12-29 0 110.1 110.1 110.2 109.6 114.2 1,178,386 130,107,867 110.41 92.55 92.55 92.64 92.13 96.00 1,401,794 92.815 -0.72%
2020-12-28 0 110.9 110.9 111.0 108.3 111.7 1,202,534 133,031,831 110.63 93.23 93.23 93.31 91.04 93.90 1,430,520 92.995 0.09%
2020-12-24 0 110.8 110.7 110.8 110.1 113.2 842,806 93,959,581 111.48 93.14 93.06 93.14 92.55 95.16 1,002,592 93.717 -0.18%
2020-12-23 0 111.0 110.9 111.0 106.9 111.1 1,359,547 149,157,216 109.71 93.31 93.23 93.31 89.86 93.39 1,617,301 92.226 4.23%
2020-12-22 0 106.5 106.5 106.6 105.9 108.6 1,172,346 125,256,940 106.84 89.53 89.53 89.61 89.02 91.29 1,394,609 89.815 -1.21%
2020-12-21 0 107.8 107.7 107.8 106.8 111.8 3,484,285 375,952,162 107.90 90.62 90.54 90.62 89.78 93.98 4,144,864 90.703 -2.27%
2020-12-18 0 110.3 110.2 110.3 108.7 110.8 3,544,742 389,339,327 109.84 92.72 92.64 92.72 91.38 93.14 4,216,783 92.331 0.73%
2020-12-17 0 109.5 109.4 109.5 107.8 112.3 3,259,710 357,996,411 109.82 92.05 91.96 92.05 90.62 94.40 3,877,712 92.322 1.30%
2020-12-16 0 108.1 108.0 108.1 107.4 110.5 1,699,049 184,007,779 108.30 90.87 90.79 90.87 90.28 92.89 2,021,169 91.040 -0.64%
2020-12-15 0 108.8 108.8 108.9 105.9 109.2 1,879,820 202,456,849 107.70 91.46 91.46 91.54 89.02 91.80 2,236,212 90.536 1.68%
2020-12-14 0 107.0 106.9 107.0 105.6 111.8 3,974,118 429,774,354 108.14 89.95 89.86 89.95 88.77 93.98 4,727,564 90.908 -0.19%
2020-12-11 0 107.2 106.9 107.2 104.7 109.1 2,222,298 236,659,389 106.49 90.12 89.86 90.12 88.01 91.71 2,643,619 89.521 2.00%
2020-12-10 0 105.1 104.8 105.1 103.4 106.4 1,600,856 167,642,734 104.72 88.35 88.10 88.35 86.92 89.44 1,904,359 88.031 0.19%
2020-12-09 0 104.9 104.8 104.9 103.6 106.1 1,869,358 196,417,437 105.07 88.18 88.10 88.18 87.09 89.19 2,223,766 88.326 2.04%
2020-12-08 0 102.8 102.8 102.9 101.2 104.5 649,245 67,048,269 103.27 86.42 86.42 86.50 85.07 87.85 772,334 86.813 0.19%
2020-12-07 0 102.6 102.5 102.6 101.1 104.4 1,447,838 147,984,289 102.21 86.25 86.16 86.25 84.99 87.76 1,722,331 85.921 -1.72%
2020-12-04 0 104.4 104.2 104.4 103.5 107.6 3,302,834 345,385,365 104.57 87.76 87.59 87.76 87.00 90.45 3,929,012 87.906 -2.16%
2020-12-03 0 106.7 106.1 106.7 102.1 106.7 1,881,996 198,756,396 105.61 89.69 89.19 89.69 85.83 89.69 2,238,800 88.778 2.79%
2020-12-02 0 103.8 103.8 103.9 102.5 105.2 1,339,361 138,926,493 103.73 87.26 87.26 87.34 86.16 88.43 1,593,288 87.195 0.39%
2020-12-01 0 103.4 103.4 103.5 103.0 106.4 1,799,358 187,605,621 104.26 86.92 86.92 87.00 86.58 89.44 2,140,495 87.646 0.68%
2020-11-30 0 102.7 102.7 102.9 102.1 106.0 4,575,727 471,469,701 103.04 86.33 86.33 86.50 85.83 89.11 5,443,231 86.616 -0.87%
2020-11-27 0 103.6 103.5 103.6 101.0 105.4 1,147,303 118,923,316 103.65 87.09 87.00 87.09 84.90 88.60 1,364,818 87.135 0.10%
2020-11-26 0 103.5 103.4 103.5 102.7 104.5 1,361,053 140,849,814 103.49 87.00 86.92 87.00 86.33 87.85 1,619,093 86.993 -1.52%
2020-11-25 0 105.1 105.0 105.1 105.0 110.4 2,460,329 262,875,935 106.85 88.35 88.27 88.35 88.27 92.81 2,926,778 89.818 -2.23%
2020-11-24 0 107.5 107.4 107.5 105.2 108.6 2,954,903 316,636,956 107.16 90.37 90.28 90.37 88.43 91.29 3,515,118 90.079 2.19%
2020-11-23 0 105.2 105.1 105.2 98.85 105.4 2,950,342 304,625,221 103.25 88.43 88.35 88.43 83.10 88.60 3,509,692 86.795 5.73%
2020-11-20 0 99.50 99.40 99.50 98.85 102.7 2,506,192 250,612,184 99.997 83.64 83.56 83.64 83.10 86.33 2,981,336 84.060 -3.12%
2020-11-19 0 102.7 102.7 102.8 98.90 103.9 1,691,142 173,074,946 102.34 86.33 86.33 86.42 83.14 87.34 2,011,762 86.032 0.39%
2020-11-18 0 102.3 102.2 102.3 101.2 103.9 1,265,393 129,056,203 101.99 86.00 85.91 86.00 85.07 87.34 1,505,297 85.735 -0.49%
2020-11-17 0 102.8 102.7 102.8 101.2 104.9 1,678,227 172,310,777 102.67 86.42 86.33 86.42 85.07 88.18 1,996,399 86.311 0.39%
2020-11-16 0 102.4 102.3 102.4 100.8 102.8 2,137,456 217,847,702 101.92 86.08 86.00 86.08 84.74 86.42 2,542,692 85.676 -0.19%
2020-11-13 0 102.6 102.6 102.7 100.5 104.9 1,388,587 142,721,165 102.78 86.25 86.25 86.33 84.48 88.18 1,651,847 86.401 -0.87%
2020-11-12 0 103.5 103.5 103.8 102.8 106.1 2,008,102 208,278,233 103.72 87.00 87.00 87.26 86.42 89.19 2,388,814 87.189 -1.15%
2020-11-11 0 104.7 104.5 104.7 99.50 104.8 5,061,837 519,691,167 102.67 88.01 87.85 88.01 83.64 88.10 6,021,501 86.306 6.46%
2020-11-10 0 98.35 98.35 98.40 97.20 100.0 2,780,308 273,359,741 98.320 82.68 82.68 82.72 81.71 84.06 3,307,421 82.650 -1.65%
2020-11-09 0 100.0 99.95 100.0 98.10 103.1 2,211,921 220,872,445 99.855 84.06 84.02 84.06 82.47 86.67 2,631,275 83.941 -1.09%
2020-11-06 0 101.1 101.0 101.1 99.50 101.3 5,177,972 521,154,325 100.65 84.99 84.90 84.99 83.64 85.16 6,159,654 84.608 0.50%
2020-11-05 0 100.6 100.5 100.6 98.80 101.1 4,937,867 494,704,986 100.19 84.57 84.48 84.57 83.05 84.99 5,874,028 84.219 4.41%
2020-11-04 0 96.35 96.35 96.40 95.35 98.25 1,680,580 162,278,847 96.561 80.99 80.99 81.04 80.15 82.59 1,999,198 81.172 1.10%
2020-11-03 0 95.30 95.30 95.45 94.50 96.20 1,264,023 120,591,724 95.403 80.11 80.11 80.24 79.44 80.87 1,503,667 80.198 0.63%
2020-11-02 0 94.70 94.50 94.70 94.25 98.25 2,382,417 227,686,218 95.569 79.61 79.44 79.61 79.23 82.59 2,834,095 80.338 -3.32%
2020-10-30 0 97.95 97.85 97.95 95.70 98.00 3,269,829 318,509,440 97.409 82.34 82.26 82.34 80.45 82.38 3,889,750 81.884 2.40%
2020-10-29 0 95.65 95.60 95.65 92.00 96.95 3,563,597 339,985,567 95.405 80.41 80.36 80.41 77.34 81.50 4,239,213 80.200 3.97%
2020-10-28 0 92.00 91.75 92.00 89.15 93.55 1,702,217 157,240,463 92.374 77.34 77.13 77.34 74.94 78.64 2,024,937 77.652 -1.02%
2020-10-27 0 92.95 92.90 92.95 92.25 93.30 1,652,051 153,417,642 92.865 78.14 78.09 78.14 77.55 78.43 1,965,260 78.065 0.65%
2020-10-23 0 92.35 92.35 92.40 91.55 92.55 2,206,271 202,951,061 91.988 77.63 77.63 77.67 76.96 77.80 2,624,554 77.328 1.26%
2020-10-22 0 91.20 91.10 91.20 87.85 91.75 2,617,105 236,301,486 90.291 76.67 76.58 76.67 73.85 77.13 3,113,277 75.901 0.50%
2020-10-21 0 90.75 90.60 90.75 88.40 91.00 2,005,269 180,975,087 90.250 76.29 76.16 76.29 74.31 76.50 2,385,444 75.866 3.83%
2020-10-20 0 87.40 87.40 87.45 86.75 90.50 2,700,427 236,329,761 87.516 73.47 73.47 73.51 72.92 76.08 3,212,396 73.568 0.52%
2020-10-19 0 86.95 86.80 86.95 81.40 87.05 3,328,400 282,295,745 84.814 73.09 72.97 73.09 68.43 73.18 3,959,425 71.297 7.02%
2020-10-16 0 81.25 81.25 81.30 80.70 82.70 2,755,592 225,200,545 81.725 68.30 68.30 68.34 67.84 69.52 3,278,020 68.700 0.74%
2020-10-15 0 80.65 80.65 80.70 80.30 83.80 1,646,442 133,751,774 81.237 67.80 67.80 67.84 67.50 70.44 1,958,588 68.290 -3.30%
2020-10-14 0 83.40 83.40 83.45 79.45 83.45 4,279,112 351,516,572 82.147 70.11 70.11 70.15 66.79 70.15 5,090,381 69.055 2.14%
2020-10-12 0 81.65 81.65 81.70 81.60 83.50 1,656,805 135,717,060 81.915 68.64 68.64 68.68 68.60 70.19 1,970,916 68.860 -2.16%
2020-10-09 0 83.45 83.45 83.50 82.95 84.10 1,433,241 119,756,921 83.557 70.15 70.15 70.19 69.73 70.70 1,704,966 70.240 0.24%
2020-10-08 0 83.25 83.20 83.25 82.10 83.60 1,516,905 126,103,976 83.132 69.98 69.94 69.98 69.02 70.28 1,804,492 69.883 -0.48%
2020-10-07 0 83.65 83.65 83.75 83.10 84.25 1,170,597 97,922,883 83.652 70.32 70.32 70.40 69.86 70.82 1,392,528 70.320 -0.42%
2020-10-06 0 84.00 84.00 84.05 83.45 84.90 568,141 47,728,281 84.008 70.61 70.61 70.65 70.15 71.37 675,854 70.619 -0.12%
2020-10-05 0 84.10 84.05 84.10 83.45 85.55 1,111,145 93,892,577 84.501 70.70 70.65 70.70 70.15 71.92 1,321,805 71.034 -0.36%
2020-09-30 0 84.40 84.40 84.60 82.15 85.65 2,680,416 225,181,595 84.010 70.95 70.95 71.12 69.06 72.00 3,188,591 70.621 2.61%
2020-09-29 0 82.25 82.25 82.30 82.05 84.60 2,487,937 206,144,894 82.858 69.14 69.14 69.18 68.97 71.12 2,959,620 69.652 -3.91%
2020-09-28 0 85.60 85.55 85.60 83.85 85.60 1,400,200 119,205,801 85.135 71.96 71.92 71.96 70.49 71.96 1,665,661 71.567 1.12%
2020-09-25 0 84.65 84.65 84.80 82.90 85.00 1,551,446 130,780,861 84.296 71.16 71.16 71.29 69.69 71.45 1,845,582 70.862 0.89%
2020-09-24 0 83.90 83.90 84.25 82.10 84.45 1,935,615 161,732,405 83.556 70.53 70.53 70.82 69.02 70.99 2,302,585 70.240 0.30%
2020-09-23 0 83.65 83.65 83.70 82.55 84.20 1,211,860 100,821,993 83.196 70.32 70.32 70.36 69.39 70.78 1,441,614 69.937 0.36%
2020-09-22 0 83.35 83.30 83.35 82.95 84.15 1,511,991 126,433,594 83.621 70.07 70.02 70.07 69.73 70.74 1,798,647 70.294 0.18%
2020-09-21 0 83.20 83.15 83.20 82.60 86.00 2,158,597 180,666,503 83.696 69.94 69.90 69.94 69.44 72.29 2,567,841 70.357 -1.25%
2020-09-18 0 84.25 84.20 84.25 84.05 86.40 3,140,949 266,521,408 84.854 70.82 70.78 70.82 70.65 72.63 3,736,436 71.330 -0.12%
2020-09-17 0 84.35 84.35 84.45 83.50 86.15 1,455,657 123,093,851 84.562 70.91 70.91 70.99 70.19 72.42 1,731,632 71.085 0.24%
2020-09-16 0 84.15 84.15 84.20 83.00 84.70 2,517,233 212,148,408 84.278 70.74 70.74 70.78 69.77 71.20 2,994,471 70.847 -0.59%
2020-09-15 0 84.65 84.50 84.65 84.10 87.80 3,079,853 261,518,583 84.913 71.16 71.03 71.16 70.70 73.81 3,663,757 71.380 -2.92%
2020-09-14 0 87.20 86.90 87.20 85.80 87.20 962,728 83,371,413 86.599 73.30 73.05 73.30 72.13 73.30 1,145,250 72.798 0.81%
2020-09-11 0 86.50 86.50 86.55 85.65 88.30 1,218,258 105,208,729 86.360 72.71 72.71 72.76 72.00 74.23 1,449,225 72.597 -0.23%
2020-09-10 0 86.70 86.20 86.70 85.10 87.30 1,255,022 108,450,146 86.413 72.88 72.46 72.88 71.54 73.39 1,492,959 72.641 0.99%
2020-09-09 0 85.85 85.80 85.85 84.70 87.20 1,614,933 137,755,798 85.301 72.17 72.13 72.17 71.20 73.30 1,921,105 71.707 -1.27%
2020-09-08 0 86.95 86.90 86.95 85.70 88.10 1,551,621 134,438,905 86.644 73.09 73.05 73.09 72.04 74.06 1,845,790 72.835 -0.51%
2020-09-07 0 87.40 87.35 87.40 86.60 91.00 1,576,588 138,469,471 87.829 73.47 73.43 73.47 72.80 76.50 1,875,490 73.831 -3.48%
2020-09-04 0 90.55 90.45 90.55 87.10 90.55 4,002,267 358,512,181 89.577 76.12 76.03 76.12 73.22 76.12 4,761,049 75.301 1.68%
2020-09-03 0 89.05 89.05 89.10 87.55 89.90 2,242,330 199,417,769 88.933 74.86 74.86 74.90 73.60 75.57 2,667,449 74.760 0.91%
2020-09-02 0 88.25 88.20 88.25 87.15 89.10 2,048,559 181,027,022 88.368 74.19 74.14 74.19 73.26 74.90 2,436,941 74.285 -0.62%
2020-09-01 0 88.80 88.80 88.85 85.70 89.30 2,812,928 248,549,924 88.360 74.65 74.65 74.69 72.04 75.07 3,346,226 74.278 3.26%
2020-08-31 0 86.00 85.90 86.00 85.85 88.75 3,152,417 273,221,615 86.671 72.29 72.21 72.29 72.17 74.61 3,750,078 72.858 -0.64%
2020-08-28 0 86.55 86.50 86.55 85.00 88.00 2,482,695 215,546,263 86.819 72.76 72.71 72.76 71.45 73.98 2,953,385 72.983 0.99%
2020-08-27 0 85.70 85.60 85.70 84.90 87.60 2,349,276 201,526,726 85.782 72.04 71.96 72.04 71.37 73.64 2,794,671 72.111 -0.70%
2020-08-26 0 86.30 86.30 86.35 86.00 88.20 2,227,456 193,682,181 86.952 72.55 72.55 72.59 72.29 74.14 2,649,755 73.094 -2.38%
2020-08-25 0 88.40 88.25 88.40 86.35 88.60 1,794,535 156,934,710 87.451 74.31 74.19 74.31 72.59 74.48 2,134,758 73.514 1.43%
2020-08-24 0 87.15 87.05 87.15 85.10 87.80 3,153,215 272,934,366 86.557 73.26 73.18 73.26 71.54 73.81 3,751,027 72.763 0.00%
2020-08-21 0 87.15 87.15 87.35 84.15 90.70 4,300,972 375,134,460 87.221 73.26 73.26 73.43 70.74 76.24 5,116,385 73.320 -4.44%
2020-08-20 0 91.20 91.15 91.30 90.05 91.85 1,676,631 152,682,529 91.065 76.67 76.62 76.75 75.70 77.21 1,994,500 76.552 -1.41%
2020-08-19 0 92.50 92.50 92.85 92.50 96.50 1,982,050 186,906,754 94.300 77.76 77.76 78.05 77.76 81.12 2,357,823 79.271 -4.15%
2020-08-18 0 96.50 96.50 96.55 95.50 98.75 822,283 79,779,545 97.022 81.12 81.12 81.16 80.28 83.01 978,178 81.559 -0.10%
2020-08-17 0 96.60 96.55 96.60 95.15 97.65 2,266,370 218,362,430 96.349 81.20 81.16 81.20 79.99 82.09 2,696,047 80.994 1.52%
2020-08-14 0 95.15 94.95 95.15 94.15 96.50 1,888,159 179,904,222 95.280 79.99 79.82 79.99 79.15 81.12 2,246,132 80.095 -0.26%
2020-08-13 0 95.40 95.20 95.40 93.65 95.60 1,723,793 163,949,544 95.110 80.20 80.03 80.20 78.72 80.36 2,050,604 79.952 2.20%
2020-08-12 0 93.35 93.30 93.35 91.55 94.20 1,058,100 98,330,592 92.931 78.47 78.43 78.47 76.96 79.19 1,258,703 78.121 1.41%
2020-08-11 0 92.05 92.05 92.25 91.40 94.30 827,628 76,691,682 92.664 77.38 77.38 77.55 76.83 79.27 984,536 77.896 -0.22%
2020-08-10 0 92.25 92.20 92.25 91.70 93.85 640,100 59,058,114 92.264 77.55 77.51 77.55 77.09 78.89 761,455 77.560 -1.34%
2020-08-07 0 93.50 93.45 93.50 92.00 94.25 1,288,500 120,014,022 93.142 78.60 78.56 78.60 77.34 79.23 1,532,784 78.298 0.92%
2020-08-06 0 92.65 92.55 92.65 92.10 97.65 1,944,907 181,368,698 93.253 77.88 77.80 77.88 77.42 82.09 2,313,638 78.391 -2.42%
2020-08-05 0 94.95 94.95 95.10 94.10 96.90 968,786 92,347,960 95.323 79.82 79.82 79.94 79.10 81.46 1,152,456 80.131 -0.58%
2020-08-04 0 95.50 95.45 95.50 95.25 97.55 2,242,224 215,230,753 95.990 80.28 80.24 80.28 80.07 82.00 2,667,323 80.692 2.85%
2020-08-03 0 92.85 92.70 92.85 91.90 93.20 2,269,609 209,987,844 92.522 78.05 77.93 78.05 77.25 78.35 2,699,900 77.776 -1.12%
2020-07-31 0 93.90 93.80 93.90 93.05 94.95 2,114,603 198,645,959 93.940 78.93 78.85 78.93 78.22 79.82 2,515,507 78.969 -0.48%
2020-07-30 0 94.35 94.25 94.35 92.40 95.05 6,395,141 606,225,678 94.795 79.31 79.23 79.31 77.67 79.90 7,607,584 79.687 0.43%
2020-07-29 0 93.95 93.95 94.00 93.95 98.30 3,158,148 301,804,054 95.564 78.98 78.98 79.02 78.98 82.63 3,756,895 80.333 -2.14%
2020-07-28 0 96.00 95.95 96.00 92.90 96.80 5,340,419 505,231,355 94.605 80.70 80.66 80.70 78.09 81.37 6,352,899 79.528 4.29%
2020-07-27 0 92.05 92.05 92.30 92.05 94.95 3,882,892 361,232,175 93.032 77.38 77.38 77.59 77.38 79.82 4,619,042 78.205 -0.32%
2020-07-24 0 92.35 92.25 92.35 91.50 93.75 1,880,147 174,234,840 92.671 77.63 77.55 77.63 76.92 78.81 2,236,601 77.902 -2.58%
2020-07-23 0 94.80 94.45 94.80 93.25 95.35 2,322,824 219,154,788 94.348 79.69 79.40 79.69 78.39 80.15 2,763,204 79.312 0.85%
2020-07-22 0 94.00 94.00 94.10 92.45 95.90 2,570,484 242,003,426 94.147 79.02 79.02 79.10 77.72 80.62 3,057,817 79.143 0.86%
2020-07-21 0 93.20 93.20 93.25 91.90 93.95 3,465,650 323,366,353 93.306 78.35 78.35 78.39 77.25 78.98 4,122,696 78.436 1.25%
2020-07-20 0 92.05 92.05 92.10 91.40 92.70 1,608,806 148,126,290 92.072 77.38 77.38 77.42 76.83 77.93 1,913,817 77.398 -0.27%
2020-07-17 0 92.30 92.30 92.50 90.80 92.80 1,173,088 108,144,815 92.188 77.59 77.59 77.76 76.33 78.01 1,395,492 77.496 0.98%
2020-07-16 0 91.40 91.20 91.40 90.80 94.30 2,113,826 193,719,092 91.644 76.83 76.67 76.83 76.33 79.27 2,514,582 77.038 -1.08%
2020-07-15 0 92.40 92.40 92.55 91.30 93.90 2,562,930 236,990,532 92.469 77.67 77.67 77.80 76.75 78.93 3,048,831 77.732 1.76%
2020-07-14 0 90.80 90.75 90.80 89.95 93.40 2,128,406 194,071,699 91.182 76.33 76.29 76.33 75.61 78.51 2,531,927 76.650 -1.52%
2020-07-13 0 92.20 92.20 92.35 91.00 93.55 2,198,125 202,971,475 92.338 77.51 77.51 77.63 76.50 78.64 2,614,863 77.622 2.10%
2020-07-10 0 90.30 90.25 90.40 89.00 92.80 1,732,315 157,065,951 90.668 75.91 75.87 75.99 74.82 78.01 2,060,741 76.218 -2.90%
2020-07-09 0 93.00 93.00 93.20 89.10 93.60 2,982,344 274,395,742 92.007 78.18 78.18 78.35 74.90 78.68 3,547,761 77.343 4.79%
2020-07-08 0 88.75 88.75 88.85 88.25 94.50 4,137,231 375,112,015 90.667 74.61 74.61 74.69 74.19 79.44 4,921,601 76.217 -0.56%
2020-07-07 0 89.25 89.20 89.25 87.70 90.75 3,629,440 325,152,326 89.587 75.03 74.98 75.03 73.72 76.29 4,317,539 75.310 1.31%
2020-07-06 0 88.10 88.10 88.30 87.35 90.90 2,545,386 225,513,666 88.597 74.06 74.06 74.23 73.43 76.41 3,027,961 74.477 -3.19%
2020-07-03 0 91.00 90.95 91.00 89.95 92.45 1,183,109 107,597,818 90.945 76.50 76.46 76.50 75.61 77.72 1,407,412 76.451 1.39%
2020-07-02 0 89.75 89.65 89.75 88.70 91.80 2,408,512 216,414,567 89.854 75.45 75.36 75.45 74.56 77.17 2,865,137 75.534 2.92%
2020-06-30 0 87.20 87.20 87.45 87.10 90.95 2,476,912 217,820,184 87.940 73.30 73.30 73.51 73.22 76.46 2,946,505 73.925 -1.36%
2020-06-29 0 88.40 88.30 88.40 87.75 91.35 1,737,988 153,696,765 88.434 74.31 74.23 74.31 73.77 76.79 2,067,490 74.340 -1.12%
2020-06-26 0 89.40 89.40 89.45 89.40 91.90 2,299,852 207,531,341 90.237 75.15 75.15 75.19 75.15 77.25 2,735,877 75.856 -2.61%
2020-06-24 0 91.80 91.65 91.80 91.20 93.55 1,835,721 168,697,158 91.897 77.17 77.04 77.17 76.67 78.64 2,183,752 77.251 -0.76%
2020-06-23 0 92.50 92.50 92.55 86.85 92.50 2,065,740 189,580,134 91.773 77.76 77.76 77.80 73.01 77.76 2,457,380 77.147 1.59%
2020-06-22 0 91.05 91.00 91.05 90.25 92.60 1,216,952 111,224,637 91.396 76.54 76.50 76.54 75.87 77.84 1,447,672 76.830 -0.76%
2020-06-19 0 91.75 91.75 92.05 90.70 93.55 2,760,511 254,057,891 92.033 77.13 77.13 77.38 76.24 78.64 3,283,871 77.365 0.00%
2020-06-18 0 91.75 91.75 92.00 90.45 93.20 2,285,094 209,946,924 91.877 77.13 77.13 77.34 76.03 78.35 2,718,321 77.234 -1.56%
2020-06-17 0 93.20 93.20 93.40 92.70 95.05 2,691,362 252,142,708 93.686 78.35 78.35 78.51 77.93 79.90 3,201,612 78.755 -0.80%
2020-06-16 0 93.95 93.95 94.00 93.05 95.25 1,715,896 161,366,675 94.042 78.98 78.98 79.02 78.22 80.07 2,041,210 79.054 0.97%
2020-06-15 0 93.05 93.00 93.05 89.70 95.00 3,415,404 319,131,564 93.439 78.22 78.18 78.22 75.40 79.86 4,062,924 78.547 1.86%
2020-06-12 0 91.35 91.35 91.40 89.80 92.15 1,087,135 99,024,389 91.087 76.79 76.79 76.83 75.49 77.46 1,293,243 76.571 -0.65%
2020-06-11 0 91.95 91.90 91.95 91.35 93.70 1,571,802 145,178,794 92.365 77.30 77.25 77.30 76.79 78.77 1,869,797 77.644 -1.66%
2020-06-10 0 93.50 93.50 93.85 92.85 95.55 1,849,102 173,556,365 93.860 78.60 78.60 78.89 78.05 80.32 2,199,670 78.901 -0.90%
2020-06-09 0 94.35 94.35 94.40 92.75 95.25 1,230,380 115,891,840 94.192 79.31 79.31 79.36 77.97 80.07 1,463,645 79.180 1.56%
2020-06-08 0 92.90 92.90 93.15 92.15 95.45 1,821,564 170,494,282 93.598 78.09 78.09 78.30 77.46 80.24 2,166,911 78.681 -0.96%
2020-06-05 0 93.80 93.80 93.85 93.25 98.00 1,405,123 132,521,276 94.313 78.85 78.85 78.89 78.39 82.38 1,671,518 79.282 -1.16%
2020-06-04 0 94.90 94.40 94.90 94.05 98.55 2,473,597 236,130,856 95.461 79.78 79.36 79.78 79.06 82.84 2,942,562 80.247 -0.47%
2020-06-03 0 95.35 95.35 95.40 94.95 97.85 1,786,388 171,521,391 96.016 80.15 80.15 80.20 79.82 82.26 2,125,066 80.713 0.16%
2020-06-02 0 95.20 95.15 95.20 94.55 96.95 2,137,556 203,447,986 95.178 80.03 79.99 80.03 79.48 81.50 2,542,811 80.009 -2.21%
2020-06-01 0 97.35 97.35 97.40 92.20 97.90 3,675,548 354,713,138 96.506 81.84 81.84 81.88 77.51 82.30 4,372,388 81.126 7.69%
2020-05-29 0 90.40 90.40 90.50 86.15 91.00 3,258,056 292,946,060 89.914 75.99 75.99 76.08 72.42 76.50 3,875,745 75.584 2.55%
2020-05-28 0 88.15 88.15 88.60 86.90 90.15 2,100,702 185,734,524 88.415 74.10 74.10 74.48 73.05 75.78 2,498,970 74.324 0.34%
2020-05-27 0 87.85 87.65 87.85 86.80 89.80 1,167,773 102,673,244 87.922 73.85 73.68 73.85 72.97 75.49 1,389,169 73.910 -0.28%
2020-05-26 0 88.10 88.10 88.30 87.30 90.00 822,779 72,956,510 88.671 74.06 74.06 74.23 73.39 75.66 978,768 74.539 2.09%
2020-05-25 0 86.30 86.25 86.35 82.75 86.80 1,356,749 115,754,413 85.317 72.55 72.50 72.59 69.56 72.97 1,613,973 71.720 0.47%
2020-05-22 0 85.90 85.60 85.90 84.35 87.85 1,604,194 137,625,914 85.791 72.21 71.96 72.21 70.91 73.85 1,908,330 72.119 -2.77%
2020-05-21 0 88.35 88.30 88.35 87.85 90.70 1,275,508 113,494,847 88.980 74.27 74.23 74.27 73.85 76.24 1,517,329 74.799 -1.83%
2020-05-20 0 90.00 89.95 90.00 88.65 91.25 1,771,363 159,423,995 90.001 75.66 75.61 75.66 74.52 76.71 2,107,192 75.657 1.07%
2020-05-19 0 89.05 89.05 89.15 86.70 89.90 1,787,889 158,474,450 88.638 74.86 74.86 74.94 72.88 75.57 2,126,852 74.511 3.43%
2020-05-18 0 86.10 86.10 86.25 86.10 89.60 2,035,698 177,054,709 86.975 72.38 72.38 72.50 72.38 75.32 2,421,642 73.113 -2.85%
2020-05-15 0 90.30 90.25 90.30 88.20 91.20 2,689,784 243,060,134 90.364 74.50 74.46 74.50 72.77 75.25 3,260,026 74.558 2.32%
2020-05-14 0 88.25 88.15 88.25 85.35 88.50 1,588,216 139,404,202 87.774 72.81 72.73 72.81 70.42 73.02 1,924,922 72.421 0.63%
2020-05-13 0 87.70 87.70 87.80 86.40 88.30 1,687,149 147,838,440 87.626 72.36 72.36 72.44 71.29 72.85 2,044,829 72.299 -0.34%
2020-05-12 0 88.00 88.00 88.20 87.60 89.95 2,232,507 197,158,246 88.312 72.61 72.61 72.77 72.28 74.22 2,705,805 72.865 -2.38%
2020-05-11 0 90.15 90.10 90.15 89.05 91.85 2,659,816 241,480,703 90.788 74.38 74.34 74.38 73.47 75.78 3,223,704 74.908 1.46%
2020-05-08 0 88.85 88.85 88.90 88.05 91.60 3,442,220 309,347,597 89.869 73.31 73.31 73.35 72.65 75.58 4,171,980 74.149 0.40%
2020-05-07 0 88.50 88.45 88.50 86.60 88.95 1,891,690 166,781,583 88.165 73.02 72.98 73.02 71.45 73.39 2,292,734 72.744 0.17%
2020-05-06 0 88.35 88.25 88.35 85.20 89.00 2,849,759 250,272,051 87.822 72.90 72.81 72.90 70.30 73.43 3,453,916 72.460 2.14%
2020-05-05 0 86.50 86.40 86.50 85.45 87.35 1,122,988 96,978,638 86.358 71.37 71.29 71.37 70.50 72.07 1,361,065 71.252 1.70%
2020-05-04 0 85.05 85.05 85.10 83.20 85.10 3,516,292 297,797,455 84.691 70.17 70.17 70.21 68.65 70.21 4,261,756 69.877 -2.91%
2020-04-29 0 87.60 87.55 87.60 86.65 89.80 1,912,105 167,400,749 87.548 72.28 72.24 72.28 71.49 74.09 2,317,477 72.234 -0.45%
2020-04-28 0 88.00 88.00 88.05 85.50 88.20 1,840,427 160,722,311 87.329 72.61 72.61 72.65 70.54 72.77 2,230,603 72.053 0.23%
2020-04-27 0 87.80 87.75 87.80 82.45 88.15 2,297,984 199,744,033 86.921 72.44 72.40 72.44 68.03 72.73 2,785,163 71.717 5.40%
2020-04-24 0 83.30 83.30 83.35 81.15 83.75 2,197,588 182,645,768 83.112 68.73 68.73 68.77 66.96 69.10 2,663,483 68.574 0.91%
2020-04-23 0 82.55 82.40 82.55 81.00 83.20 3,133,235 257,013,322 82.028 68.11 67.99 68.11 66.83 68.65 3,797,490 67.680 3.90%
2020-04-22 0 79.45 79.45 79.50 76.85 80.00 3,196,143 251,402,456 78.658 65.55 65.55 65.59 63.41 66.01 3,873,734 64.899 2.98%
2020-04-21 0 77.15 77.15 77.20 76.90 80.55 3,326,001 258,758,123 77.799 63.65 63.65 63.70 63.45 66.46 4,031,123 64.190 -3.62%
2020-04-20 0 80.05 80.00 80.05 76.00 80.40 2,351,390 187,082,236 79.562 66.05 66.01 66.05 62.71 66.34 2,849,891 65.645 -0.25%
2020-04-17 0 80.25 80.25 80.30 80.05 82.00 3,514,284 283,420,341 80.648 66.21 66.21 66.25 66.05 67.66 4,259,322 66.541 1.45%
2020-04-16 0 79.10 79.05 79.10 79.10 85.00 5,296,822 426,810,101 80.579 65.26 65.22 65.26 65.26 70.13 6,419,763 66.484 -4.18%
2020-04-15 0 82.55 82.50 82.55 82.05 83.45 2,534,442 208,829,875 82.397 68.11 68.07 68.11 67.70 68.85 3,071,751 67.984 0.67%
2020-04-14 0 82.00 82.00 82.05 80.65 82.50 4,619,869 376,814,250 81.564 67.66 67.66 67.70 66.54 68.07 5,599,294 67.297 -0.49%
2020-04-09 0 82.40 82.20 82.40 80.05 82.40 2,528,412 205,416,947 81.243 67.99 67.82 67.99 66.05 67.99 3,064,442 67.032 1.79%
2020-04-08 0 80.95 80.95 81.00 79.55 81.60 4,228,274 340,274,907 80.476 66.79 66.79 66.83 65.64 67.33 5,124,680 66.399 -0.06%
2020-04-07 0 81.00 80.60 81.00 79.00 81.00 3,038,364 243,783,334 80.235 66.83 66.50 66.83 65.18 66.83 3,682,506 66.200 1.89%
2020-04-06 0 79.50 79.50 79.55 76.50 79.55 2,775,770 217,394,556 78.319 65.59 65.59 65.64 63.12 65.64 3,364,241 64.619 1.60%
2020-04-03 0 78.25 78.05 78.25 74.90 78.25 2,499,495 192,593,152 77.053 64.56 64.40 64.56 61.80 64.56 3,029,395 63.575 6.46%
2020-04-02 0 73.50 73.50 73.85 72.00 74.75 2,244,593 165,266,599 73.629 60.64 60.64 60.93 59.41 61.67 2,720,453 60.750 -0.88%
2020-04-01 0 74.15 74.15 74.20 73.95 77.95 4,008,680 302,955,800 75.575 61.18 61.18 61.22 61.01 64.32 4,858,531 62.355 -1.20%
2020-03-31 0 75.05 75.00 75.05 74.10 75.80 2,230,591 166,915,348 74.830 61.92 61.88 61.92 61.14 62.54 2,703,483 61.741 0.74%
2020-03-30 0 74.50 74.45 74.50 72.85 76.60 4,714,232 350,368,214 74.321 61.47 61.43 61.47 60.11 63.20 5,713,662 61.321 1.57%
2020-03-27 0 73.35 73.35 73.40 72.55 75.30 3,438,569 252,451,203 73.418 60.52 60.52 60.56 59.86 62.13 4,167,555 60.575 1.73%
2020-03-26 0 72.10 72.10 72.15 68.00 73.50 2,709,731 194,912,574 71.931 59.49 59.49 59.53 56.11 60.64 3,284,202 59.349 -1.44%
2020-03-25 0 73.15 73.10 73.15 71.65 77.00 4,235,289 308,152,106 72.758 60.35 60.31 60.35 59.12 63.53 5,133,182 60.031 5.86%
2020-03-24 0 69.10 69.05 69.10 67.20 71.25 6,303,724 433,243,455 68.728 57.01 56.97 57.01 55.45 58.79 7,640,131 56.706 2.83%
2020-03-23 0 67.20 67.10 67.20 63.50 67.35 3,624,144 240,798,973 66.443 55.45 55.36 55.45 52.39 55.57 4,392,473 54.821 -2.47%
2020-03-20 0 68.90 68.90 68.95 62.85 68.90 10,929,728 721,954,404 66.054 56.85 56.85 56.89 51.86 56.85 13,246,861 54.500 9.37%
2020-03-19 0 63.00 62.95 63.00 60.45 68.00 8,748,376 552,320,136 63.134 51.98 51.94 51.98 49.88 56.11 10,603,056 52.091 -7.35%
2020-03-18 0 68.00 67.85 68.00 67.50 72.85 4,825,919 339,246,876 70.297 56.11 55.98 56.11 55.69 60.11 5,849,027 58.001 -5.03%
2020-03-17 0 71.60 71.60 72.15 70.75 75.50 4,128,595 299,336,631 72.503 59.08 59.08 59.53 58.37 62.29 5,003,869 59.821 -4.15%
2020-03-16 0 74.70 74.65 74.70 73.55 78.35 2,923,050 220,990,444 75.603 61.63 61.59 61.63 60.68 64.65 3,542,745 62.378 -6.63%
2020-03-13 0 80.00 79.90 80.00 71.90 80.50 5,636,835 433,540,896 76.912 66.01 65.92 66.01 59.32 66.42 6,831,860 63.459 -2.56%
2020-03-12 0 82.10 82.05 82.10 79.70 83.10 3,183,997 259,996,961 81.657 67.74 67.70 67.74 65.76 68.56 3,859,013 67.374 -3.86%
2020-03-11 0 85.40 85.30 85.40 84.65 86.55 2,530,731 216,902,574 85.707 70.46 70.38 70.46 69.84 71.41 3,067,253 70.716 0.00%
2020-03-10 0 85.40 85.40 85.45 82.70 86.50 3,311,247 281,370,979 84.974 70.46 70.46 70.50 68.23 71.37 4,013,241 70.111 2.58%
2020-03-09 0 83.25 83.10 83.25 82.35 85.35 3,808,787 317,770,777 83.431 68.69 68.56 68.69 67.95 70.42 4,616,261 68.837 -3.70%
2020-03-06 0 86.45 86.45 86.50 86.25 88.70 2,207,810 191,983,762 86.957 71.33 71.33 71.37 71.16 73.18 2,675,872 71.746 -3.84%
2020-03-05 0 89.90 89.65 89.90 87.55 89.90 2,492,835 221,724,691 88.945 74.17 73.97 74.17 72.24 74.17 3,021,323 73.387 2.16%
2020-03-04 0 88.00 88.00 88.05 86.60 88.30 2,090,384 183,217,219 87.648 72.61 72.61 72.65 71.45 72.85 2,533,551 72.316 0.98%
2020-03-03 0 87.15 87.15 87.20 86.45 87.90 1,708,816 148,886,233 87.128 71.91 71.91 71.95 71.33 72.52 2,071,090 71.888 0.64%
2020-03-02 0 86.60 86.60 86.65 85.10 87.95 1,946,293 168,248,868 86.446 71.45 71.45 71.49 70.21 72.57 2,358,913 71.325 0.29%
2020-02-28 0 86.35 86.25 86.35 85.20 87.90 3,456,519 298,618,846 86.393 71.25 71.16 71.25 70.30 72.52 4,189,311 71.281 -2.26%
2020-02-27 0 88.35 88.30 88.35 86.70 88.65 1,262,440 111,011,231 87.934 72.90 72.85 72.90 71.53 73.14 1,530,081 72.553 0.91%
2020-02-26 0 87.55 87.35 87.55 85.50 89.70 2,225,100 195,025,641 87.648 72.24 72.07 72.24 70.54 74.01 2,696,827 72.317 -0.85%
2020-02-25 0 88.30 88.25 88.30 87.95 90.40 1,979,688 175,793,593 88.799 72.85 72.81 72.85 72.57 74.59 2,399,387 73.266 -1.94%
2020-02-24 0 90.05 90.00 90.05 88.25 90.55 1,856,737 166,578,049 89.715 74.30 74.26 74.30 72.81 74.71 2,250,370 74.023 -0.55%
2020-02-21 0 90.55 90.50 90.55 89.90 91.80 2,365,736 214,378,941 90.618 74.71 74.67 74.71 74.17 75.74 2,867,279 74.767 -0.88%
2020-02-20 0 91.35 91.35 91.40 89.30 91.65 2,273,342 206,757,873 90.949 75.37 75.37 75.41 73.68 75.62 2,755,297 75.040 1.39%
2020-02-19 0 90.10 90.00 90.10 89.10 90.20 2,151,211 193,464,217 89.933 74.34 74.26 74.34 73.51 74.42 2,607,274 74.202 0.45%
2020-02-18 0 89.70 89.45 89.70 88.65 90.10 1,288,748 115,490,060 89.614 74.01 73.80 74.01 73.14 74.34 1,561,966 73.939 -0.11%
2020-02-17 0 89.80 89.70 89.80 88.30 90.10 1,255,900 112,388,402 89.488 74.09 74.01 74.09 72.85 74.34 1,522,154 73.835 -0.22%
2020-02-14 0 90.00 90.00 90.05 88.05 90.90 4,030,757 362,064,177 89.825 74.26 74.26 74.30 72.65 75.00 4,885,289 74.113 2.27%
2020-02-13 0 88.00 88.00 88.05 87.10 88.20 2,588,245 227,552,258 87.918 72.61 72.61 72.65 71.86 72.77 3,136,960 72.539 0.80%
2020-02-12 0 87.30 87.30 87.35 85.80 88.15 8,101,339 704,595,929 86.973 72.03 72.03 72.07 70.79 72.73 9,818,846 71.760 1.99%
2020-02-11 0 85.60 85.60 85.80 85.00 86.55 2,074,870 178,235,666 85.902 70.63 70.63 70.79 70.13 71.41 2,514,748 70.876 0.35%
2020-02-10 0 85.30 85.20 85.30 83.40 85.40 3,198,464 271,179,706 84.784 70.38 70.30 70.38 68.81 70.46 3,876,547 69.954 1.43%
2020-02-07 0 84.10 84.10 84.15 84.10 87.50 3,551,033 301,366,920 84.867 69.39 69.39 69.43 69.39 72.19 4,303,862 70.022 -5.03%
2020-02-06 0 88.55 88.55 88.65 88.20 90.05 3,211,809 285,959,690 89.034 73.06 73.06 73.14 72.77 74.30 3,892,722 73.460 -0.78%
2020-02-05 0 89.25 89.25 89.30 88.50 91.00 2,670,595 239,048,022 89.511 73.64 73.64 73.68 73.02 75.08 3,236,769 73.854 -2.72%
2020-02-04 0 91.75 91.70 91.75 90.30 94.50 2,714,881 248,918,161 91.687 75.70 75.66 75.70 74.50 77.97 3,290,443 75.649 0.00%
2020-02-03 0 91.75 91.70 91.75 88.95 91.95 3,015,617 274,077,131 90.886 75.70 75.66 75.70 73.39 75.87 3,654,936 74.988 0.71%
2020-01-31 0 91.10 91.10 91.15 89.90 93.75 2,381,929 217,274,811 91.218 75.16 75.16 75.21 74.17 77.35 2,886,905 75.262 -0.92%
2020-01-30 0 91.95 91.95 92.00 91.00 96.00 1,952,200 181,035,125 92.734 75.87 75.87 75.91 75.08 79.21 2,366,072 76.513 -1.45%
2020-01-29 0 93.30 93.20 93.30 91.15 95.75 2,992,445 278,884,262 93.196 76.98 76.90 76.98 75.21 79.00 3,626,852 76.894 -2.96%
2020-01-24 0 96.15 96.15 96.20 93.35 96.15 611,792 58,077,260 94.930 79.33 79.33 79.37 77.02 79.33 741,494 78.325 1.05%
2020-01-23 0 95.15 94.85 95.15 94.10 96.85 1,637,485 155,718,417 95.096 78.51 78.26 78.51 77.64 79.91 1,984,636 78.462 -0.52%
2020-01-22 0 95.65 95.50 95.65 91.95 96.00 1,299,155 123,481,873 95.048 78.92 78.80 78.92 75.87 79.21 1,574,580 78.422 3.41%
2020-01-21 0 92.50 92.50 92.55 91.80 93.70 3,088,821 285,720,237 92.501 76.32 76.32 76.36 75.74 77.31 3,743,660 76.321 -0.43%
2020-01-20 0 92.90 92.90 92.95 92.70 95.55 2,070,005 193,432,676 93.446 76.65 76.65 76.69 76.48 78.84 2,508,852 77.100 -2.26%
2020-01-17 0 95.05 94.90 95.05 92.80 95.95 2,384,716 225,559,750 94.586 78.42 78.30 78.42 76.57 79.17 2,890,282 78.041 2.54%
2020-01-16 0 92.70 92.65 92.70 91.45 92.85 998,108 92,039,732 92.214 76.48 76.44 76.48 75.45 76.61 1,209,710 76.084 1.37%
2020-01-15 0 91.45 91.35 91.45 90.15 92.30 1,029,463 94,102,657 91.409 75.45 75.37 75.45 74.38 76.15 1,247,712 75.420 0.72%
2020-01-14 0 90.80 90.80 90.85 90.15 91.40 1,258,334 114,166,101 90.728 74.92 74.92 74.96 74.38 75.41 1,525,104 74.858 1.51%
2020-01-13 0 89.45 89.45 89.50 88.65 89.90 832,680 74,380,927 89.327 73.80 73.80 73.84 73.14 74.17 1,009,211 73.702 0.22%
2020-01-10 0 89.25 89.15 89.25 87.80 90.05 1,556,816 138,292,927 88.831 73.64 73.56 73.64 72.44 74.30 1,886,865 73.292 0.00%
2020-01-09 0 89.25 89.20 89.25 86.00 89.25 1,183,509 104,459,533 88.263 73.64 73.60 73.64 70.96 73.64 1,434,416 72.824 3.12%
2020-01-08 0 86.55 86.50 86.55 83.60 86.80 1,030,685 88,786,916 86.144 71.41 71.37 71.41 68.98 71.62 1,249,193 71.075 0.00%
2020-01-07 0 86.55 86.50 86.55 85.85 86.70 719,368 62,176,598 86.432 71.41 71.37 71.41 70.83 71.53 871,876 71.314 0.41%
2020-01-06 0 86.20 86.10 86.20 85.60 86.45 671,457 57,817,017 86.107 71.12 71.04 71.12 70.63 71.33 813,808 71.045 0.29%
2020-01-03 0 85.95 85.90 85.95 85.50 87.20 1,202,136 103,477,059 86.078 70.92 70.87 70.92 70.54 71.95 1,456,992 71.021 -0.58%
2020-01-02 0 86.45 86.45 86.50 85.15 87.60 847,261 73,146,740 86.333 71.33 71.33 71.37 70.26 72.28 1,026,883 71.232 1.53%
2019-12-31 0 85.15 85.15 85.20 84.90 85.65 538,927 45,904,088 85.177 70.26 70.26 70.30 70.05 70.67 653,181 70.278 -0.23%
2019-12-30 0 85.35 85.25 85.35 84.25 85.80 644,812 54,938,524 85.201 70.42 70.34 70.42 69.51 70.79 781,514 70.298 0.41%
2019-12-27 0 85.00 84.90 85.05 84.55 85.45 961,403 81,602,629 84.879 70.13 70.05 70.17 69.76 70.50 1,165,223 70.032 0.47%
2019-12-24 0 84.60 84.60 84.80 84.25 85.00 421,450 35,673,462 84.645 69.80 69.80 69.97 69.51 70.13 510,799 69.839 -0.88%
2019-12-23 0 85.35 85.30 85.35 84.55 85.75 730,964 62,264,829 85.182 70.42 70.38 70.42 69.76 70.75 885,930 70.282 0.77%
2019-12-20 0 84.70 84.55 84.70 83.50 84.80 1,981,414 167,373,201 84.472 69.88 69.76 69.88 68.89 69.97 2,401,479 69.696 1.62%
2019-12-19 0 83.35 83.05 83.35 82.00 84.40 3,089,709 256,781,070 83.108 68.77 68.52 68.77 67.66 69.64 3,744,736 68.571 -0.83%
2019-12-18 0 84.05 84.00 84.05 83.30 84.60 2,036,523 170,958,181 83.946 69.35 69.31 69.35 68.73 69.80 2,468,272 69.262 -0.36%
2019-12-17 0 84.35 84.35 84.40 83.00 85.35 3,241,028 273,746,868 84.463 69.60 69.60 69.64 68.48 70.42 3,928,135 69.689 0.60%
2019-12-16 0 83.85 83.85 83.90 83.85 85.10 2,197,600 185,243,420 84.294 69.18 69.18 69.22 69.18 70.21 2,663,497 69.549 -0.71%
2019-12-13 0 84.45 84.40 84.45 82.80 85.25 4,851,350 410,230,650 84.560 69.68 69.64 69.68 68.32 70.34 5,879,850 69.769 1.87%
2019-12-12 0 82.90 82.90 82.95 81.30 83.45 5,425,317 449,111,940 82.781 68.40 68.40 68.44 67.08 68.85 6,575,499 68.301 2.98%
2019-12-11 0 80.50 80.50 80.55 79.80 81.00 3,205,029 257,452,353 80.328 66.42 66.42 66.46 65.84 66.83 3,884,504 66.277 0.81%
2019-12-10 0 79.85 79.80 79.85 79.55 80.50 1,895,016 151,584,605 79.991 65.88 65.84 65.88 65.64 66.42 2,296,765 65.999 -0.37%
2019-12-09 0 80.15 80.15 80.25 80.10 82.00 1,828,461 147,351,373 80.588 66.13 66.13 66.21 66.09 67.66 2,216,100 66.491 -1.48%
2019-12-06 0 81.35 81.35 81.45 81.20 83.00 2,080,502 170,292,338 81.852 67.12 67.12 67.20 67.00 68.48 2,521,574 67.534 -1.33%
2019-12-05 0 82.45 82.40 82.45 82.20 84.00 2,501,903 206,934,580 82.711 68.03 67.99 68.03 67.82 69.31 3,032,313 68.243 -0.96%
2019-12-04 0 83.25 83.20 83.25 82.75 85.20 1,532,384 127,923,469 83.480 68.69 68.65 68.69 68.28 70.30 1,857,254 68.878 -1.89%
2019-12-03 0 84.85 84.50 84.85 84.10 85.05 2,118,691 179,110,280 84.538 70.01 69.72 70.01 69.39 70.17 2,567,859 69.751 0.53%
2019-12-02 0 84.40 84.40 84.45 84.10 86.00 777,856 65,769,146 84.552 69.64 69.64 69.68 69.39 70.96 942,764 69.762 -0.71%
2019-11-29 0 85.00 85.00 85.05 84.50 87.30 2,141,985 182,802,605 85.343 70.13 70.13 70.17 69.72 72.03 2,596,092 70.415 -2.07%
2019-11-28 0 86.80 86.80 87.00 85.35 88.00 437,115 37,918,666 86.748 71.62 71.62 71.78 70.42 72.61 529,785 71.574 -0.34%
2019-11-27 0 87.10 86.95 87.10 86.50 88.35 1,430,190 124,948,770 87.365 71.86 71.74 71.86 71.37 72.90 1,733,394 72.083 -0.46%
2019-11-26 0 87.50 87.50 87.55 84.25 87.50 4,630,005 402,633,438 86.962 72.19 72.19 72.24 69.51 72.19 5,611,579 71.750 2.64%
2019-11-25 0 85.25 85.05 85.25 84.95 86.40 2,140,392 183,016,559 85.506 70.34 70.17 70.34 70.09 71.29 2,594,161 70.549 0.65%
2019-11-22 0 84.70 84.65 84.70 83.60 85.45 7,799,175 659,671,992 84.582 69.88 69.84 69.88 68.98 70.50 9,452,622 69.787 1.26%
2019-11-21 0 83.65 83.65 83.75 83.45 84.80 2,133,619 178,865,421 83.832 69.02 69.02 69.10 68.85 69.97 2,585,952 69.168 -2.62%
2019-11-20 0 85.90 85.90 85.95 85.20 86.35 1,209,621 103,940,903 85.928 70.87 70.87 70.92 70.30 71.25 1,466,064 70.898 -0.12%
2019-11-19 0 86.00 86.00 86.05 84.35 86.00 1,880,448 160,547,872 85.377 70.96 70.96 71.00 69.60 70.96 2,279,108 70.443 1.06%
2019-11-18 0 85.10 85.05 85.10 84.05 86.00 1,537,514 130,970,652 85.183 70.21 70.17 70.21 69.35 70.96 1,863,471 70.283 0.95%
2019-11-15 0 84.30 84.30 84.35 84.25 88.00 2,577,431 219,458,885 85.146 69.55 69.55 69.60 69.51 72.61 3,123,854 70.253 -1.98%
2019-11-14 0 86.00 85.95 86.00 85.40 87.70 1,717,335 147,759,192 86.040 70.96 70.92 70.96 70.46 72.36 2,081,415 70.990 -1.94%
2019-11-13 0 87.70 87.65 87.70 86.75 91.00 1,831,607 160,347,798 87.545 72.36 72.32 72.36 71.58 75.08 2,219,913 72.232 -1.79%
2019-11-12 0 89.30 89.10 89.30 87.95 90.40 1,905,015 170,002,651 89.240 73.68 73.51 73.68 72.57 74.59 2,308,884 73.630 2.47%
2019-11-11 0 87.15 87.10 87.15 86.50 88.40 1,654,622 145,264,576 87.793 71.91 71.86 71.91 71.37 72.94 2,005,407 72.436 -1.53%
2019-11-08 0 88.50 88.35 88.50 88.00 89.70 1,796,246 159,355,775 88.716 73.02 72.90 73.02 72.61 74.01 2,177,055 73.198 0.28%
2019-11-07 0 88.25 88.15 88.25 86.85 88.80 1,223,425 107,914,344 88.207 72.81 72.73 72.81 71.66 73.27 1,482,795 72.778 1.96%
2019-11-06 0 86.55 86.40 86.60 84.80 86.60 1,955,328 168,134,123 85.988 71.41 71.29 71.45 69.97 71.45 2,369,863 70.947 -0.40%
2019-11-05 0 86.90 86.90 86.95 85.80 88.15 2,664,867 231,801,594 86.984 71.70 71.70 71.74 70.79 72.73 3,229,826 71.769 -0.34%
2019-11-04 0 87.20 87.15 87.20 86.80 88.00 2,371,138 207,169,175 87.371 71.95 71.91 71.95 71.62 72.61 2,873,826 72.088 -0.23%
2019-11-01 0 87.40 87.40 87.60 87.15 88.85 1,646,263 144,470,505 87.757 72.11 72.11 72.28 71.91 73.31 1,995,275 72.406 -2.67%
2019-10-31 0 89.80 89.75 89.80 84.15 90.00 2,720,804 241,367,634 88.712 74.09 74.05 74.09 69.43 74.26 3,297,622 73.194 6.08%
2019-10-30 0 84.65 84.65 84.70 84.40 87.35 3,502,172 299,715,460 85.580 69.84 69.84 69.88 69.64 72.07 4,244,642 70.610 -1.63%
2019-10-29 0 86.05 86.05 86.30 85.75 87.20 2,595,586 223,918,714 86.269 71.00 71.00 71.20 70.75 71.95 3,145,858 71.179 -0.17%
2019-10-28 0 86.20 86.15 86.20 86.05 88.55 1,731,985 150,135,039 86.684 71.12 71.08 71.12 71.00 73.06 2,099,171 71.521 -0.52%
2019-10-25 0 86.65 86.65 86.70 86.30 87.30 3,074,316 266,868,075 86.806 71.49 71.49 71.53 71.20 72.03 3,726,080 71.622 0.35%
2019-10-24 0 86.35 86.30 86.35 85.80 87.50 2,932,015 254,464,840 86.788 71.25 71.20 71.25 70.79 72.19 3,553,610 71.607 -1.26%
2019-10-23 0 87.45 87.35 87.45 86.10 88.10 1,271,452 111,031,368 87.326 72.15 72.07 72.15 71.04 72.69 1,541,003 72.051 0.69%
2019-10-22 0 86.85 86.75 86.85 86.65 88.70 2,135,259 186,828,603 87.497 71.66 71.58 71.66 71.49 73.18 2,587,940 72.192 -0.52%
2019-10-21 0 87.30 87.30 87.50 86.60 88.80 1,061,776 93,148,125 87.729 72.03 72.03 72.19 71.45 73.27 1,286,875 72.383 -0.46%
2019-10-18 0 87.70 87.65 87.70 86.90 88.80 578,939 50,873,560 87.874 72.36 72.32 72.36 71.70 73.27 701,676 72.503 0.00%
2019-10-17 0 87.70 87.70 87.75 86.25 88.85 1,490,027 130,960,361 87.891 72.36 72.36 72.40 71.16 73.31 1,805,917 72.517 -1.02%
2019-10-16 0 88.60 88.60 88.65 86.15 88.60 2,142,237 187,950,613 87.736 73.10 73.10 73.14 71.08 73.10 2,596,397 72.389 1.84%
2019-10-15 0 87.00 87.00 87.10 86.35 88.80 2,835,037 248,666,132 87.712 71.78 71.78 71.86 71.25 73.27 3,436,073 72.369 0.00%
2019-10-14 0 87.00 86.70 87.00 85.15 87.90 3,051,566 263,810,421 86.451 71.78 71.53 71.78 70.26 72.52 3,698,507 71.329 2.41%
2019-10-11 0 84.95 84.80 84.95 83.25 85.50 1,578,498 133,499,760 84.574 70.09 69.97 70.09 68.69 70.54 1,913,144 69.780 1.98%
2019-10-10 0 83.30 83.25 83.30 81.95 84.30 2,526,596 210,457,086 83.297 68.73 68.69 68.73 67.62 69.55 3,062,241 68.726 2.02%
2019-10-09 0 81.65 81.55 81.65 80.50 82.35 1,831,788 149,355,865 81.536 67.37 67.29 67.37 66.42 67.95 2,220,132 67.273 0.43%
2019-10-08 0 81.30 81.30 81.45 81.00 83.50 1,560,157 128,102,899 82.109 67.08 67.08 67.20 66.83 68.89 1,890,915 67.747 -1.03%
2019-10-04 0 82.15 82.00 82.15 80.70 82.65 1,032,725 84,391,966 81.718 67.78 67.66 67.78 66.58 68.19 1,251,666 67.424 -0.18%
2019-10-03 0 82.30 82.25 82.30 80.20 82.60 2,089,095 170,340,397 81.538 67.90 67.86 67.90 66.17 68.15 2,531,989 67.275 0.86%
2019-10-02 0 81.60 81.55 81.60 81.05 82.90 1,792,010 146,394,134 81.693 67.33 67.29 67.33 66.87 68.40 2,171,921 67.403 0.62%
2019-09-30 0 81.10 81.05 81.10 80.85 82.25 2,266,889 184,849,756 81.543 66.91 66.87 66.91 66.71 67.86 2,747,476 67.280 -1.16%
2019-09-27 0 82.05 82.00 82.05 81.25 82.70 1,670,230 136,909,447 81.970 67.70 67.66 67.70 67.04 68.23 2,024,323 67.632 0.00%
2019-09-26 0 82.05 81.95 82.05 81.00 82.50 1,529,753 125,411,592 81.982 67.70 67.62 67.70 66.83 68.07 1,854,065 67.641 0.06%
2019-09-25 0 82.00 81.95 82.00 81.45 83.00 1,496,127 122,738,428 82.037 67.66 67.62 67.66 67.20 68.48 1,813,310 67.687 -1.74%
2019-09-24 0 83.45 83.20 83.45 81.90 84.35 1,959,737 163,587,141 83.474 68.85 68.65 68.85 67.57 69.60 2,375,207 68.873 1.58%
2019-09-23 0 82.15 82.15 82.20 82.05 83.35 1,018,684 83,953,264 82.413 67.78 67.78 67.82 67.70 68.77 1,234,648 67.998 -0.54%
2019-09-20 0 82.60 82.60 82.80 81.55 84.30 2,958,209 244,506,122 82.653 68.15 68.15 68.32 67.29 69.55 3,585,358 68.196 -1.67%
2019-09-19 0 84.00 84.00 84.05 82.40 84.50 2,669,352 224,024,514 83.925 69.31 69.31 69.35 67.99 69.72 3,235,262 69.245 0.84%
2019-09-18 0 83.30 83.10 83.30 82.25 83.40 2,515,669 208,332,454 82.814 68.73 68.56 68.73 67.86 68.81 3,048,998 68.328 0.60%
2019-09-17 0 82.80 82.70 82.80 79.55 82.85 3,989,553 326,498,804 81.838 68.32 68.23 68.32 65.64 68.36 4,835,349 67.523 3.37%
2019-09-16 0 80.10 80.00 80.10 79.50 82.40 3,166,946 255,295,776 80.613 66.09 66.01 66.09 65.59 67.99 3,838,347 66.512 -0.12%
2019-09-13 0 80.20 79.85 80.20 79.30 81.10 1,367,507 109,669,122 80.196 66.17 65.88 66.17 65.43 66.91 1,657,422 66.168 0.63%
2019-09-12 0 79.70 79.70 79.90 77.30 81.05 5,515,400 437,000,242 79.233 65.76 65.76 65.92 63.78 66.87 6,684,680 65.373 2.77%
2019-09-11 0 77.55 77.40 77.55 76.40 78.45 2,601,768 201,119,550 77.301 63.99 63.86 63.99 63.04 64.73 3,153,350 63.780 1.51%
2019-09-10 0 76.40 76.40 76.45 76.25 79.35 3,236,817 249,741,877 77.157 63.04 63.04 63.08 62.91 65.47 3,923,031 63.660 -3.78%
2019-09-09 0 79.40 79.40 79.55 78.95 80.80 2,383,600 189,865,817 79.655 65.51 65.51 65.64 65.14 66.67 2,888,930 65.722 -0.75%
2019-09-06 0 80.00 80.00 80.30 79.65 81.95 3,551,540 285,809,138 80.475 66.01 66.01 66.25 65.72 67.62 4,304,476 66.398 -0.87%
2019-09-05 0 80.70 80.55 80.70 79.80 81.60 3,216,707 258,874,422 80.478 66.58 66.46 66.58 65.84 67.33 3,898,658 66.401 -0.68%
2019-09-04 0 81.25 81.25 81.30 80.65 83.00 3,419,612 279,729,198 81.801 67.04 67.04 67.08 66.54 68.48 4,144,579 67.493 0.43%
2019-09-03 0 80.90 80.70 80.90 80.40 83.90 4,222,200 345,861,107 81.915 66.75 66.58 66.75 66.34 69.22 5,117,318 67.586 -2.18%
2019-09-02 0 82.70 82.70 82.80 78.60 85.00 10,644,375 876,024,079 82.299 68.23 68.23 68.32 64.85 70.13 12,901,012 67.904 -7.60%
2019-08-30 0 89.50 89.25 89.50 88.10 89.60 3,112,702 277,149,126 89.038 73.84 73.64 73.84 72.69 73.93 3,772,604 73.464 0.56%
2019-08-29 0 89.00 88.90 89.00 87.10 89.10 1,941,479 171,129,211 88.144 73.43 73.35 73.43 71.86 73.51 2,353,078 72.726 2.06%
2019-08-28 0 87.20 87.05 87.20 85.90 88.25 2,200,846 191,229,676 86.889 71.95 71.82 71.95 70.87 72.81 2,667,432 71.691 2.35%
2019-08-27 0 85.20 85.20 85.30 84.10 86.80 4,660,435 395,883,187 84.946 70.30 70.30 70.38 69.39 71.62 5,648,460 70.087 2.59%
2019-08-26 0 83.05 83.00 83.05 81.70 85.95 4,088,331 339,045,482 82.930 68.52 68.48 68.52 67.41 70.92 4,955,069 68.424 -5.19%
2019-08-23 0 87.60 87.55 87.60 80.60 88.00 5,186,004 442,119,109 85.252 72.28 72.24 72.28 66.50 72.61 6,285,451 70.340 9.77%
2019-08-22 0 79.80 79.80 79.95 79.65 81.90 2,366,047 189,964,033 80.288 65.84 65.84 65.97 65.72 67.57 2,867,656 66.244 -0.93%
2019-08-21 0 80.55 80.55 80.70 79.80 81.85 2,261,005 182,824,509 80.860 66.46 66.46 66.58 65.84 67.53 2,740,344 66.716 -0.37%
2019-08-20 0 80.85 80.80 80.85 78.00 81.50 2,280,142 184,307,591 80.832 66.71 66.67 66.71 64.36 67.24 2,763,539 66.693 2.08%
2019-08-19 0 79.20 79.20 79.35 79.00 83.80 1,978,389 159,253,715 80.497 65.35 65.35 65.47 65.18 69.14 2,397,813 66.416 -5.21%
2019-08-16 0 83.55 83.35 83.55 79.45 83.60 2,622,507 216,317,997 82.485 68.94 68.77 68.94 65.55 68.98 3,178,486 68.057 1.52%
2019-08-15 0 82.30 82.30 82.35 81.50 83.35 2,876,671 237,256,997 82.476 67.90 67.90 67.95 67.24 68.77 3,486,533 68.050 -1.32%
2019-08-14 0 83.40 83.30 83.40 82.65 84.00 2,024,342 168,388,522 83.182 68.81 68.73 68.81 68.19 69.31 2,453,508 68.632 0.85%
2019-08-13 0 82.70 82.70 82.75 82.60 85.00 2,487,179 206,918,495 83.194 68.23 68.23 68.28 68.15 70.13 3,014,468 68.642 0.49%
2019-08-12 0 82.30 82.30 82.35 81.90 84.00 1,528,380 125,924,238 82.391 67.90 67.90 67.95 67.57 69.31 1,852,401 67.979 0.12%
2019-08-09 0 82.20 82.20 82.35 81.90 83.00 982,256 80,901,353 82.363 67.82 67.82 67.95 67.57 68.48 1,190,497 67.956 -1.14%
2019-08-08 0 83.15 83.15 83.35 81.90 84.20 2,358,452 195,717,194 82.985 68.61 68.61 68.77 67.57 69.47 2,858,450 68.470 1.03%
2019-08-07 0 82.30 82.30 82.35 80.55 82.80 4,169,348 339,590,401 81.449 67.90 67.90 67.95 66.46 68.32 5,053,262 67.202 1.92%
2019-08-06 0 80.75 80.75 80.90 79.15 81.95 4,502,745 362,580,912 80.524 66.63 66.63 66.75 65.31 67.62 5,457,340 66.439 -0.19%
2019-08-05 0 80.90 80.85 80.90 79.40 81.80 2,005,144 161,804,938 80.695 66.75 66.71 66.75 65.51 67.49 2,430,240 66.580 -2.12%
2019-08-02 0 82.65 82.50 82.65 80.80 82.70 3,920,500 321,219,157 81.933 68.19 68.07 68.19 66.67 68.23 4,751,657 67.602 0.36%
2019-08-01 0 82.35 82.20 82.35 81.30 82.90 2,240,831 184,092,476 82.154 67.95 67.82 67.95 67.08 68.40 2,715,893 67.783 1.35%
2019-07-31 0 81.25 81.20 81.35 79.00 82.90 1,189,361 96,955,137 81.519 67.04 67.00 67.12 65.18 68.40 1,441,509 67.259 0.87%
2019-07-30 0 80.55 80.50 80.55 78.90 81.35 759,190 60,888,906 80.202 66.46 66.42 66.46 65.10 67.12 920,140 66.173 1.64%
2019-07-29 0 79.25 79.20 79.25 78.90 81.15 928,302 73,679,667 79.370 65.39 65.35 65.39 65.10 66.96 1,125,105 65.487 -0.19%
2019-07-26 0 79.40 79.40 79.45 78.05 79.60 1,634,748 129,495,801 79.215 65.51 65.51 65.55 64.40 65.68 1,981,319 65.358 0.13%
2019-07-25 0 79.30 79.00 79.30 78.90 80.15 947,508 75,192,451 79.358 65.43 65.18 65.43 65.10 66.13 1,148,382 65.477 -0.06%
2019-07-24 0 79.35 79.30 79.35 78.00 80.00 1,195,409 94,825,856 79.325 65.47 65.43 65.47 64.36 66.01 1,448,839 65.450 1.73%
2019-07-23 0 78.00 77.95 78.00 77.00 79.25 1,406,721 110,159,877 78.310 64.36 64.32 64.36 63.53 65.39 1,704,950 64.612 0.84%
2019-07-22 0 77.35 77.35 77.40 77.25 79.00 1,466,678 114,193,342 77.858 63.82 63.82 63.86 63.74 65.18 1,777,618 64.240 -0.39%
2019-07-19 0 77.65 77.65 77.95 76.85 79.00 1,538,667 119,785,396 77.850 64.07 64.07 64.32 63.41 65.18 1,864,869 64.233 0.06%
2019-07-18 0 77.60 77.55 77.60 76.10 78.20 1,660,810 128,463,902 77.350 64.03 63.99 64.03 62.79 64.52 2,012,906 63.820 -0.70%
2019-07-17 0 78.15 78.05 78.15 77.55 79.00 2,658,393 207,889,942 78.201 64.48 64.40 64.48 63.99 65.18 3,221,980 64.522 -0.45%
2019-07-16 0 78.50 78.45 78.50 77.70 79.25 1,592,600 125,029,864 78.507 64.77 64.73 64.77 64.11 65.39 1,930,236 64.774 -1.32%
2019-07-15 0 79.55 79.45 79.55 78.75 80.60 1,057,570 84,244,732 79.659 65.64 65.55 65.64 64.98 66.50 1,281,778 65.725 -0.38%
2019-07-12 0 79.85 79.85 79.95 79.35 80.75 2,212,897 177,309,813 80.126 65.88 65.88 65.97 65.47 66.63 2,682,037 66.110 -1.18%
2019-07-11 0 80.80 80.80 80.90 79.70 81.35 1,292,868 104,045,075 80.476 66.67 66.67 66.75 65.76 67.12 1,566,960 66.399 0.56%
2019-07-10 0 80.35 80.20 80.35 79.50 80.95 1,482,050 118,514,834 79.967 66.30 66.17 66.30 65.59 66.79 1,796,249 65.979 0.94%
2019-07-09 0 79.60 79.55 79.60 79.30 81.50 926,775 74,367,316 80.243 65.68 65.64 65.68 65.43 67.24 1,123,254 66.207 -0.25%
2019-07-08 0 79.80 79.80 79.85 78.55 81.60 1,709,207 136,745,833 80.005 65.84 65.84 65.88 64.81 67.33 2,071,564 66.011 -2.09%
2019-07-05 0 81.50 81.40 81.50 80.25 84.40 1,239,900 100,883,039 81.364 67.24 67.16 67.24 66.21 69.64 1,502,762 67.132 0.31%
2019-07-04 0 81.25 81.10 81.25 77.00 82.80 3,693,320 299,937,343 81.211 67.04 66.91 67.04 63.53 68.32 4,476,314 67.005 5.66%
2019-07-03 0 76.90 76.85 76.90 75.30 77.20 1,537,067 117,203,110 76.251 63.45 63.41 63.45 62.13 63.70 1,862,930 62.913 0.13%
2019-07-02 0 76.80 76.70 76.80 75.10 78.20 2,479,327 189,683,199 76.506 63.37 63.28 63.37 61.96 64.52 3,004,951 63.124 1.05%
2019-06-28 0 76.00 75.95 76.00 74.40 76.10 1,893,610 142,907,797 75.468 62.71 62.66 62.71 61.39 62.79 2,295,061 62.268 1.40%
2019-06-27 0 74.95 74.90 74.95 74.35 75.55 1,574,244 117,884,371 74.883 61.84 61.80 61.84 61.34 62.33 1,907,988 61.785 0.54%
2019-06-26 0 74.55 74.55 74.65 74.10 74.85 1,110,682 82,880,170 74.621 61.51 61.51 61.59 61.14 61.76 1,346,150 61.568 -0.20%
2019-06-25 0 74.70 74.70 74.85 74.40 75.95 1,536,962 115,232,843 74.974 61.63 61.63 61.76 61.39 62.66 1,862,802 61.860 -1.13%
2019-06-24 0 75.55 75.40 75.55 72.50 75.75 2,221,500 165,154,397 74.344 62.33 62.21 62.33 59.82 62.50 2,692,464 61.339 2.58%
2019-06-21 0 73.65 73.65 73.75 73.45 74.75 2,075,095 153,230,113 73.842 60.77 60.77 60.85 60.60 61.67 2,515,021 60.926 0.14%
2019-06-20 0 73.55 73.50 73.55 73.05 75.45 2,309,970 170,256,734 73.705 60.68 60.64 60.68 60.27 62.25 2,799,690 60.813 -0.94%
2019-06-19 0 74.25 74.20 74.25 72.85 75.00 1,685,241 125,056,174 74.207 61.26 61.22 61.26 60.11 61.88 2,042,517 61.227 1.23%
2019-06-18 0 73.35 73.30 73.35 73.35 75.45 1,562,189 115,446,810 73.901 60.52 60.48 60.52 60.52 62.25 1,893,377 60.974 -1.34%
2019-06-17 0 74.35 74.35 74.50 73.40 75.40 2,216,549 165,006,345 74.443 61.34 61.34 61.47 60.56 62.21 2,686,464 61.421 0.34%
2019-06-14 0 74.10 74.10 74.15 73.50 76.00 18,871,224 1,401,584,968 74.271 61.14 61.14 61.18 60.64 62.71 22,871,977 61.280 -0.54%
2019-06-13 0 74.50 74.40 74.50 71.95 74.70 4,429,216 325,946,778 73.590 61.47 61.39 61.47 59.36 61.63 5,368,222 60.718 1.29%
2019-06-12 0 73.55 73.50 73.55 71.50 73.90 1,918,072 140,805,173 73.410 60.68 60.64 60.68 58.99 60.97 2,324,709 60.569 1.59%
2019-06-11 0 72.40 72.40 72.65 71.05 73.50 1,880,829 136,634,306 72.646 59.74 59.74 59.94 58.62 60.64 2,279,570 59.939 -0.34%
2019-06-10 0 72.65 72.60 72.65 72.15 74.25 1,674,244 121,655,639 72.663 59.94 59.90 59.94 59.53 61.26 2,029,188 59.953 0.21%
2019-06-06 0 72.50 72.35 72.50 70.40 72.80 1,907,147 136,576,648 71.613 59.82 59.69 59.82 58.09 60.07 2,311,468 59.087 0.90%
2019-06-05 0 71.85 71.80 72.00 71.50 74.40 1,056,345 76,145,779 72.084 59.28 59.24 59.41 58.99 61.39 1,280,293 59.475 0.63%
2019-06-04 0 71.40 71.40 71.50 71.25 73.00 1,962,259 141,197,900 71.957 58.91 58.91 58.99 58.79 60.23 2,378,263 59.370 -0.57%
2019-06-03 0 73.00 73.00 73.05 70.00 73.00 2,281,150 164,891,232 72.284 59.25 59.25 59.29 56.81 59.25 2,810,576 58.668 3.55%
2019-05-31 0 70.50 70.50 70.55 67.85 71.20 2,687,820 189,363,240 70.452 57.22 57.22 57.26 55.07 57.79 3,311,629 57.181 2.03%
2019-05-30 0 69.10 68.90 69.10 67.10 69.10 1,096,472 75,130,955 68.521 56.08 55.92 56.08 54.46 56.08 1,350,949 55.613 1.54%
2019-05-29 0 68.05 68.00 68.05 67.45 68.75 4,293,005 292,981,649 68.246 55.23 55.19 55.23 54.74 55.80 5,289,358 55.391 -0.44%
2019-05-28 0 68.35 68.25 68.35 67.45 68.35 2,943,250 200,810,615 68.228 55.47 55.39 55.47 54.74 55.47 3,626,342 55.376 1.79%
2019-05-27 0 67.15 67.15 67.40 67.15 68.80 1,162,500 78,851,628 67.829 54.50 54.50 54.70 54.50 55.84 1,432,302 55.052 -1.68%
2019-05-24 0 68.30 68.25 68.30 68.05 70.50 1,337,297 91,493,372 68.417 55.43 55.39 55.43 55.23 57.22 1,647,667 55.529 -1.09%
2019-05-23 0 69.05 69.00 69.05 68.70 70.50 1,701,936 118,390,747 69.562 56.04 56.00 56.04 55.76 57.22 2,096,934 56.459 0.51%
2019-05-22 0 68.70 68.70 68.75 67.05 69.35 1,874,300 128,539,544 68.580 55.76 55.76 55.80 54.42 56.29 2,309,302 55.662 1.93%
2019-05-21 0 67.40 67.40 67.65 66.50 70.35 2,853,583 193,657,464 67.865 54.70 54.70 54.91 53.97 57.10 3,515,864 55.081 -3.51%
2019-05-20 0 69.85 69.85 69.90 68.65 70.60 1,793,590 124,666,562 69.507 56.69 56.69 56.73 55.72 57.30 2,209,860 56.414 0.65%
2019-05-17 0 69.40 69.40 69.50 68.60 70.45 2,714,051 187,978,102 69.261 56.33 56.33 56.41 55.68 57.18 3,343,948 56.214 0.87%
2019-05-16 0 68.80 68.80 68.90 68.00 70.90 6,011,425 416,836,731 69.341 55.84 55.84 55.92 55.19 57.54 7,406,602 56.279 -3.57%
2019-05-15 0 71.35 71.30 71.35 70.75 72.45 1,882,711 134,488,577 71.433 57.91 57.87 57.91 57.42 58.80 2,319,665 57.978 -0.56%
2019-05-14 0 71.75 71.70 71.75 70.50 74.25 4,949,884 354,980,080 71.715 58.23 58.19 58.23 57.22 60.26 6,098,690 58.206 -4.33%
2019-05-10 0 75.00 75.00 75.05 72.70 76.00 2,892,724 216,366,197 74.797 60.87 60.87 60.91 59.01 61.68 3,564,089 60.707 3.23%
2019-05-09 0 72.65 72.65 72.70 71.35 74.50 3,101,405 224,275,711 72.314 58.96 58.96 59.01 57.91 60.47 3,821,202 58.692 -1.69%
2019-05-08 0 73.90 73.90 74.05 73.25 74.90 2,012,356 149,236,595 74.160 59.98 59.98 60.10 59.45 60.79 2,479,399 60.191 -1.60%
2019-05-07 0 75.10 75.10 75.20 73.10 75.35 1,673,531 125,463,587 74.969 60.95 60.95 61.03 59.33 61.16 2,061,937 60.847 1.14%
2019-05-06 0 74.25 74.20 74.25 73.00 74.35 1,846,295 136,763,828 74.075 60.26 60.22 60.26 59.25 60.34 2,274,797 60.121 -1.39%
2019-05-03 0 75.30 75.30 75.35 74.50 76.20 3,338,036 251,233,231 75.264 61.12 61.12 61.16 60.47 61.85 4,112,753 61.086 0.00%
2019-05-02 0 75.30 75.25 75.30 74.60 75.80 2,338,651 175,646,887 75.106 61.12 61.08 61.12 60.55 61.52 2,881,423 60.958 1.62%
2019-04-30 0 74.10 74.10 74.15 74.05 75.30 2,274,106 169,591,451 74.575 60.14 60.14 60.18 60.10 61.12 2,801,898 60.527 0.68%
2019-04-29 0 73.60 73.60 73.65 73.60 74.90 1,719,874 127,292,891 74.013 59.74 59.74 59.78 59.74 60.79 2,119,035 60.071 -1.54%
2019-04-26 0 74.75 74.65 74.75 74.00 75.35 1,357,960 101,346,191 74.631 60.67 60.59 60.67 60.06 61.16 1,673,126 60.573 0.47%
2019-04-25 0 74.40 74.25 74.40 74.15 75.35 1,393,828 104,153,728 74.725 60.39 60.26 60.39 60.18 61.16 1,717,318 60.649 -1.06%
2019-04-24 0 75.20 75.00 75.20 74.15 75.30 3,619,213 270,737,146 74.806 61.03 60.87 61.03 60.18 61.12 4,459,187 60.714 0.40%
2019-04-23 0 74.90 74.85 74.90 73.85 75.90 4,610,053 344,396,792 74.706 60.79 60.75 60.79 59.94 61.60 5,679,989 60.633 -0.53%
2019-04-18 0 75.30 75.05 75.30 74.40 75.80 2,019,757 151,715,394 75.116 61.12 60.91 61.12 60.39 61.52 2,488,517 60.966 1.21%
2019-04-17 0 74.40 74.35 74.40 71.90 74.80 9,154,820 667,270,955 72.887 60.39 60.34 60.39 58.36 60.71 11,279,540 59.158 -2.55%
2019-04-16 0 76.35 76.35 76.40 76.15 78.55 1,743,565 133,993,241 76.850 61.97 61.97 62.01 61.81 63.75 2,148,225 62.374 -1.99%
2019-04-15 0 77.90 77.85 77.90 77.60 79.95 1,864,400 146,586,622 78.624 63.23 63.19 63.23 62.98 64.89 2,297,104 63.814 0.84%
2019-04-12 0 77.25 77.25 77.30 76.15 77.85 1,692,504 130,514,301 77.113 62.70 62.70 62.74 61.81 63.19 2,085,313 62.587 0.98%
2019-04-11 0 76.50 76.50 76.55 75.30 77.10 6,698,220 510,800,574 76.259 62.09 62.09 62.13 61.12 62.58 8,252,793 61.894 0.33%
2019-04-10 0 76.25 76.00 76.25 75.00 77.15 4,098,860 312,214,174 76.171 61.89 61.68 61.89 60.87 62.62 5,050,154 61.823 0.59%
2019-04-09 0 75.80 75.70 75.80 75.35 76.85 2,746,784 208,515,178 75.912 61.52 61.44 61.52 61.16 62.37 3,384,278 61.613 -1.75%
2019-04-08 0 77.15 77.00 77.15 74.35 77.20 3,409,965 260,208,055 76.308 62.62 62.50 62.62 60.34 62.66 4,201,375 61.934 4.89%
2019-04-04 0 73.55 73.55 73.65 73.55 77.50 3,276,400 246,968,620 75.378 59.70 59.70 59.78 59.70 62.90 4,036,812 61.179 -4.73%
2019-04-03 0 77.20 77.20 77.30 76.45 77.45 1,623,741 125,227,799 77.123 62.66 62.66 62.74 62.05 62.86 2,000,591 62.595 0.19%
2019-04-02 0 77.05 77.05 77.10 76.15 79.65 3,365,542 259,914,494 77.228 62.54 62.54 62.58 61.81 64.65 4,146,642 62.681 -0.19%
2019-04-01 0 77.20 77.20 77.25 75.85 77.70 2,229,451 171,876,195 77.094 62.66 62.66 62.70 61.56 63.06 2,746,879 62.571 1.71%
2019-03-29 0 75.90 75.85 75.90 74.00 76.20 3,276,448 246,349,433 75.188 61.60 61.56 61.60 60.06 61.85 4,036,871 61.025 2.43%
2019-03-28 0 74.10 74.10 74.15 73.70 76.80 2,288,918 169,787,587 74.178 60.14 60.14 60.18 59.82 62.33 2,820,147 60.205 -0.67%
2019-03-27 0 74.60 74.60 74.70 73.10 75.35 3,540,251 263,453,374 74.417 60.55 60.55 60.63 59.33 61.16 4,361,899 60.399 -0.27%
2019-03-26 0 74.80 74.75 74.80 73.30 76.60 2,937,359 218,713,281 74.459 60.71 60.67 60.71 59.49 62.17 3,619,083 60.433 -1.19%
2019-03-25 0 75.70 75.60 75.70 71.80 76.30 2,669,341 200,909,750 75.266 61.44 61.36 61.44 58.28 61.93 3,288,862 61.088 -1.82%
2019-03-22 0 77.10 77.10 77.15 75.30 77.50 4,025,034 309,012,435 76.773 62.58 62.58 62.62 61.12 62.90 4,959,194 62.311 -3.14%
2019-03-21 0 79.60 79.60 79.65 79.20 81.25 1,046,422 83,853,095 80.133 64.61 64.61 64.65 64.28 65.94 1,289,283 65.039 -0.56%
2019-03-20 0 80.05 80.00 80.05 79.15 80.55 1,900,501 151,967,958 79.962 64.97 64.93 64.97 64.24 65.38 2,341,584 64.900 -0.68%
2019-03-19 0 80.60 80.55 80.60 80.10 84.00 2,687,998 217,617,403 80.959 65.42 65.38 65.42 65.01 68.18 3,311,849 65.709 -3.36%
2019-03-18 0 83.40 83.35 83.40 80.05 83.40 1,263,052 104,069,901 82.396 67.69 67.65 67.69 64.97 67.69 1,556,191 66.875 3.28%
2019-03-15 0 80.75 80.75 80.80 79.00 81.10 2,302,403 185,821,711 80.708 65.54 65.54 65.58 64.12 65.82 2,836,762 65.505 1.51%
2019-03-14 0 79.55 79.50 79.55 79.05 80.95 1,663,100 132,432,070 79.630 64.57 64.52 64.57 64.16 65.70 2,049,085 64.630 0.70%
2019-03-13 0 79.00 78.95 79.00 79.00 81.95 1,370,483 109,496,016 79.896 64.12 64.08 64.12 64.12 66.51 1,688,555 64.846 -3.60%
2019-03-12 0 81.95 81.80 81.95 78.85 81.95 2,200,763 176,967,114 80.412 66.51 66.39 66.51 64.00 66.51 2,711,533 65.265 4.59%
2019-03-11 0 78.35 78.30 78.35 76.90 78.80 3,158,069 247,066,553 78.233 63.59 63.55 63.59 62.41 63.96 3,891,017 63.497 1.56%
2019-03-08 0 77.15 77.15 77.20 76.90 80.70 3,050,813 237,440,896 77.829 62.62 62.62 62.66 62.41 65.50 3,758,869 63.168 -5.10%
2019-03-07 0 81.30 81.20 81.30 79.20 82.05 1,418,853 115,441,635 81.363 65.99 65.90 65.99 64.28 66.59 1,748,151 66.036 1.63%
2019-03-06 0 80.00 79.90 80.00 79.80 82.00 1,910,510 154,090,367 80.654 64.93 64.85 64.93 64.77 66.55 2,353,916 65.461 -1.90%
2019-03-05 0 81.55 81.55 81.65 80.40 82.55 1,939,375 158,359,902 81.655 66.19 66.19 66.27 65.26 67.00 2,389,480 66.274 -0.55%
2019-03-04 0 82.00 81.80 82.00 81.50 83.25 1,474,575 121,490,185 82.390 66.55 66.39 66.55 66.15 67.57 1,816,805 66.870 -0.43%
2019-03-01 0 82.35 82.35 82.45 80.25 82.75 1,640,208 134,489,231 81.995 66.84 66.84 66.92 65.13 67.16 2,020,880 66.550 1.67%
2019-02-28 0 81.00 80.95 81.00 80.70 83.70 3,053,636 249,308,399 81.643 65.74 65.70 65.74 65.50 67.93 3,762,347 66.264 -3.28%
2019-02-27 0 83.75 83.60 83.75 82.10 85.90 2,765,707 232,309,988 83.997 67.97 67.85 67.97 66.63 69.72 3,407,593 68.174 0.60%
2019-02-26 0 83.25 83.10 83.25 80.50 83.25 1,299,800 107,593,217 82.777 67.57 67.45 67.57 65.34 67.57 1,601,467 67.184 2.15%
2019-02-25 0 81.50 81.30 81.50 80.35 82.00 1,140,600 92,645,304 81.225 66.15 65.99 66.15 65.21 66.55 1,405,319 65.925 -0.18%
2019-02-22 0 81.65 81.65 81.70 80.40 82.40 1,804,518 147,394,344 81.681 66.27 66.27 66.31 65.26 66.88 2,223,324 66.295 -1.39%
2019-02-21 0 82.80 82.45 82.80 80.70 83.05 3,944,600 322,688,696 81.805 67.20 66.92 67.20 65.50 67.41 4,860,092 66.396 2.60%
2019-02-20 0 80.70 80.65 80.70 77.15 81.05 2,875,715 228,558,119 79.479 65.50 65.46 65.50 62.62 65.78 3,543,133 64.507 3.93%
2019-02-19 0 77.65 77.55 77.65 76.50 78.80 1,432,409 110,988,343 77.484 63.02 62.94 63.02 62.09 63.96 1,764,853 62.888 0.39%
2019-02-18 0 77.35 77.20 77.35 76.25 78.50 1,179,525 90,819,580 76.997 62.78 62.66 62.78 61.89 63.71 1,453,278 62.493 1.78%
2019-02-15 0 76.00 75.95 76.00 74.70 76.20 1,496,465 113,055,948 75.549 61.68 61.64 61.68 60.63 61.85 1,843,776 61.318 -0.33%
2019-02-14 0 76.25 76.10 76.25 75.80 77.90 2,924,364 224,570,299 76.793 61.89 61.77 61.89 61.52 63.23 3,603,072 62.327 -1.49%
2019-02-13 0 77.40 77.35 77.40 76.65 78.60 2,277,153 177,044,705 77.748 62.82 62.78 62.82 62.21 63.79 2,805,652 63.103 -1.21%
2019-02-12 0 78.35 78.20 78.35 76.75 78.60 1,222,458 95,646,121 78.241 63.59 63.47 63.59 62.29 63.79 1,506,175 63.503 0.97%
2019-02-11 0 77.60 77.50 77.60 74.30 77.95 1,382,676 106,096,311 76.733 62.98 62.90 62.98 60.30 63.27 1,703,578 62.279 4.09%
2019-02-08 0 74.55 74.55 74.70 73.60 75.40 2,442,570 181,923,363 74.480 60.51 60.51 60.63 59.74 61.20 3,009,460 60.450 -1.91%
2019-02-04 0 76.00 75.65 76.00 74.35 76.90 772,310 58,576,972 75.846 61.68 61.40 61.68 60.34 62.41 951,554 61.559 1.47%
2019-02-01 0 74.90 74.85 74.90 72.95 75.05 1,392,804 104,141,630 74.771 60.79 60.75 60.79 59.21 60.91 1,716,056 60.687 0.00%
2019-01-31 0 74.90 74.85 74.90 73.20 75.20 2,106,032 157,227,840 74.656 60.79 60.75 60.79 59.41 61.03 2,594,816 60.593 2.74%
2019-01-30 0 72.90 72.85 72.90 72.60 75.00 2,167,412 158,405,521 73.085 59.17 59.13 59.17 58.92 60.87 2,670,441 59.318 -3.44%
2019-01-29 0 75.50 75.45 75.50 72.50 75.50 2,303,720 171,668,367 74.518 61.28 61.24 61.28 58.84 61.28 2,838,385 60.481 2.65%
2019-01-28 0 73.55 73.50 73.55 72.90 75.95 1,162,110 85,812,548 73.842 59.70 59.65 59.70 59.17 61.64 1,431,821 59.932 -1.47%
2019-01-25 0 74.65 74.55 74.65 73.85 77.05 3,310,880 247,459,088 74.741 60.59 60.51 60.59 59.94 62.54 4,079,294 60.662 -1.19%
2019-01-24 0 75.55 75.50 75.55 74.05 75.55 2,532,380 190,175,847 75.098 61.32 61.28 61.32 60.10 61.32 3,120,114 60.952 0.87%
2019-01-23 0 74.90 74.70 74.90 73.20 75.25 1,733,628 129,277,658 74.571 60.79 60.63 60.79 59.41 61.08 2,135,981 60.524 1.49%
2019-01-22 0 73.80 73.75 73.80 73.55 75.70 1,879,800 139,217,271 74.060 59.90 59.86 59.90 59.70 61.44 2,316,078 60.109 0.34%
2019-01-21 0 73.55 73.50 73.55 72.10 74.65 1,064,756 78,524,923 73.749 59.70 59.65 59.70 58.52 60.59 1,311,873 59.857 -1.28%
2019-01-18 0 74.50 74.15 74.50 73.20 75.30 1,540,598 114,555,032 74.358 60.47 60.18 60.47 59.41 61.12 1,898,152 60.351 0.20%
2019-01-17 0 74.35 74.20 74.35 72.05 74.90 2,700,728 199,479,278 73.861 60.34 60.22 60.34 58.48 60.79 3,327,533 59.948 2.62%
2019-01-16 0 72.45 72.15 72.45 71.30 73.50 1,489,865 107,687,001 72.280 58.80 58.56 58.80 57.87 59.65 1,835,644 58.664 0.00%
2019-01-15 0 72.45 72.35 72.45 71.60 73.10 2,206,000 159,592,902 72.345 58.80 58.72 58.80 58.11 59.33 2,717,985 58.717 -0.34%
2019-01-14 0 72.70 72.50 72.70 71.20 72.70 2,114,559 152,542,992 72.139 59.01 58.84 59.01 57.79 59.01 2,605,322 58.551 2.25%
2019-01-11 0 71.10 71.05 71.10 69.75 71.10 2,126,332 149,712,300 70.409 57.71 57.67 57.71 56.61 57.71 2,619,827 57.146 2.08%
2019-01-10 0 69.65 69.45 69.65 67.30 70.00 1,702,909 117,924,228 69.249 56.53 56.37 56.53 54.62 56.81 2,098,133 56.204 -0.64%
2019-01-09 0 70.10 70.00 70.10 69.65 70.55 1,717,196 120,336,795 70.077 56.90 56.81 56.90 56.53 57.26 2,115,736 56.877 0.07%
2019-01-08 0 70.05 69.95 70.10 69.00 70.30 1,253,573 87,673,461 69.939 56.85 56.77 56.90 56.00 57.06 1,544,512 56.765 0.79%
2019-01-07 0 69.50 69.35 69.50 68.80 71.00 2,098,094 145,750,821 69.468 56.41 56.29 56.41 55.84 57.63 2,585,035 56.383 -1.21%
2019-01-04 0 70.35 70.30 70.35 68.00 70.60 2,587,980 181,065,241 69.964 57.10 57.06 57.10 55.19 57.30 3,188,618 56.785 2.48%
2019-01-03 0 68.65 68.50 68.65 68.50 70.50 1,404,474 97,001,147 69.066 55.72 55.60 55.72 55.60 57.22 1,730,435 56.056 -1.79%
2019-01-02 0 69.90 69.85 69.90 68.50 70.30 1,344,830 93,607,223 69.605 56.73 56.69 56.73 55.60 57.06 1,656,948 56.494 0.65%
2018-12-31 0 69.45 69.45 69.80 68.75 71.00 573,100 39,745,657 69.352 56.37 56.37 56.65 55.80 57.63 706,109 56.288 -1.77%
2018-12-28 0 70.70 70.45 70.70 68.35 70.70 1,144,332 79,908,269 69.830 57.38 57.18 57.38 55.47 57.38 1,409,917 56.676 3.14%
2018-12-27 0 68.55 68.55 68.60 68.00 69.90 2,327,545 160,214,446 68.834 55.64 55.64 55.68 55.19 56.73 2,867,739 55.868 0.81%
2018-12-24 0 68.00 67.85 68.00 66.45 68.35 794,186 53,814,527 67.761 55.19 55.07 55.19 53.93 55.47 978,507 54.997 -0.44%
2018-12-21 0 68.30 68.30 68.40 67.75 68.90 2,185,209 149,524,951 68.426 55.43 55.43 55.52 54.99 55.92 2,692,369 55.537 -1.44%
2018-12-20 0 69.30 69.25 69.30 67.50 69.60 2,204,800 151,964,987 68.925 56.25 56.21 56.25 54.79 56.49 2,716,507 55.941 0.65%
2018-12-19 0 68.85 68.85 68.90 68.50 71.35 2,280,860 158,804,625 69.625 55.88 55.88 55.92 55.60 57.91 2,810,219 56.510 -3.77%
2018-12-18 0 71.55 71.55 71.60 70.15 72.50 2,157,456 154,323,819 71.530 58.07 58.07 58.11 56.94 58.84 2,658,175 58.056 0.00%
2018-12-17 0 71.55 71.55 71.80 70.35 72.25 2,918,541 208,298,410 71.371 58.07 58.07 58.28 57.10 58.64 3,595,898 57.927 -1.24%
2018-12-14 0 72.45 72.10 72.45 71.90 73.65 2,095,884 152,249,350 72.642 58.80 58.52 58.80 58.36 59.78 2,582,313 58.959 -3.01%
2018-12-13 0 74.70 74.55 74.70 70.00 74.80 1,623,359 120,035,662 73.943 60.63 60.51 60.63 56.81 60.71 2,000,120 60.014 1.91%
2018-12-12 0 73.30 73.05 73.30 71.40 73.30 1,329,028 96,666,377 72.735 59.49 59.29 59.49 57.95 59.49 1,637,479 59.034 3.60%
2018-12-11 0 70.75 70.70 70.75 69.00 71.25 1,432,447 100,970,463 70.488 57.42 57.38 57.42 56.00 57.83 1,764,900 57.210 2.61%
2018-12-10 0 68.95 68.85 68.95 68.40 69.80 2,254,164 155,121,459 68.816 55.96 55.88 55.96 55.52 56.65 2,777,327 55.853 -1.50%
2018-12-07 0 70.00 69.95 70.00 69.85 72.75 3,283,451 232,283,534 70.744 56.81 56.77 56.81 56.69 59.05 4,045,499 57.418 -4.31%
2018-12-06 0 73.15 73.10 73.15 72.55 74.00 1,468,931 107,446,951 73.146 59.37 59.33 59.37 58.88 60.06 1,809,852 59.368 -0.88%
2018-12-05 0 73.80 73.75 73.80 72.85 75.30 2,287,095 169,202,153 73.981 59.90 59.86 59.90 59.13 61.12 2,817,901 60.045 -2.32%
2018-12-04 0 75.55 75.20 75.55 73.55 75.90 2,320,487 174,289,634 75.109 61.32 61.03 61.32 59.70 61.60 2,859,043 60.961 3.28%
2018-12-03 0 73.15 73.15 73.20 70.65 73.50 3,120,877 226,343,014 72.525 59.37 59.37 59.41 57.34 59.65 3,845,194 58.864 4.13%
2018-11-30 0 70.25 70.25 70.35 69.05 71.00 4,928,760 346,543,879 70.311 57.02 57.02 57.10 56.04 57.63 6,072,664 57.066 -0.21%
2018-11-29 0 70.40 70.35 70.40 70.00 72.00 1,984,160 140,573,253 70.848 57.14 57.10 57.14 56.81 58.44 2,444,659 57.502 -0.07%
2018-11-28 0 70.45 70.20 70.45 68.80 71.50 2,528,957 176,656,560 69.854 57.18 56.98 57.18 55.84 58.03 3,115,896 56.695 -1.47%
2018-11-27 0 71.50 71.50 71.55 70.30 72.55 3,070,409 220,011,288 71.655 58.03 58.03 58.07 57.06 58.88 3,783,013 58.158 -1.24%
2018-11-26 0 72.40 72.30 72.40 68.50 72.40 2,428,900 172,386,167 70.973 58.76 58.68 58.76 55.60 58.76 2,992,617 57.604 4.85%
2018-11-23 0 69.05 69.05 69.10 68.40 69.75 1,217,600 84,010,340 68.997 56.04 56.04 56.08 55.52 56.61 1,500,190 56.000 0.22%
2018-11-22 0 68.90 68.85 68.90 67.35 69.35 1,810,643 124,519,144 68.771 55.92 55.88 55.92 54.66 56.29 2,230,871 55.816 1.85%
2018-11-21 0 67.65 67.60 67.65 65.85 67.90 1,991,231 133,305,141 66.946 54.91 54.87 54.91 53.45 55.11 2,453,371 54.336 -0.51%
2018-11-20 0 68.00 67.85 68.00 67.80 70.50 1,393,667 95,905,187 68.815 55.19 55.07 55.19 55.03 57.22 1,717,120 55.852 -2.79%
2018-11-19 0 69.95 69.85 69.95 66.85 70.60 2,286,965 158,569,146 69.336 56.77 56.69 56.77 54.26 57.30 2,817,741 56.275 1.60%
2018-11-16 0 68.85 68.65 68.85 66.95 69.25 1,673,061 114,008,580 68.144 55.88 55.72 55.88 54.34 56.21 2,061,358 55.308 0.88%
2018-11-15 0 68.25 68.20 68.25 67.80 69.70 1,531,834 104,696,846 68.347 55.39 55.35 55.39 55.03 56.57 1,887,354 55.473 -2.29%
2018-11-14 0 69.85 69.75 69.85 68.15 69.95 1,730,900 119,736,104 69.176 56.69 56.61 56.69 55.31 56.77 2,132,620 56.145 0.58%
2018-11-13 0 69.45 69.35 69.45 66.65 69.85 2,317,655 159,334,439 68.748 56.37 56.29 56.37 54.10 56.69 2,855,554 55.798 1.61%
2018-11-12 0 68.35 68.35 68.45 66.50 68.70 1,026,700 69,597,609 67.788 55.47 55.47 55.56 53.97 55.76 1,264,984 55.019 -0.58%
2018-11-09 0 68.75 68.70 68.75 68.25 70.00 2,252,974 155,923,480 69.208 55.80 55.76 55.80 55.39 56.81 2,775,861 56.171 -2.55%
2018-11-08 0 70.55 70.55 70.60 68.25 71.00 2,005,000 140,777,748 70.213 57.26 57.26 57.30 55.39 57.63 2,470,335 56.987 4.44%
2018-11-07 0 67.55 67.15 67.55 66.20 68.75 2,683,366 181,378,769 67.594 54.83 54.50 54.83 53.73 55.80 3,306,142 54.861 1.27%
2018-11-06 0 66.70 66.45 66.70 65.35 67.90 1,870,586 124,152,381 66.371 54.14 53.93 54.14 53.04 55.11 2,304,726 53.869 -0.37%
2018-11-05 0 66.95 66.70 66.95 65.35 67.65 1,418,300 94,605,613 66.704 54.34 54.14 54.34 53.04 54.91 1,747,470 54.139 -0.74%
2018-11-02 0 67.45 67.40 67.45 64.95 69.55 2,923,342 194,054,853 66.381 54.74 54.70 54.74 52.72 56.45 3,601,813 53.877 4.01%
2018-11-01 0 64.85 64.80 64.85 64.75 67.95 2,758,882 181,153,539 65.662 52.63 52.59 52.63 52.55 55.15 3,399,184 53.293 -2.70%
2018-10-31 0 66.65 66.60 66.65 65.90 68.45 2,581,978 172,416,327 66.777 54.10 54.05 54.10 53.49 55.56 3,181,223 54.198 -1.41%
2018-10-30 0 67.60 67.45 67.60 65.55 68.35 1,474,774 99,460,825 67.441 54.87 54.74 54.87 53.20 55.47 1,817,051 54.738 2.58%
2018-10-29 0 65.90 65.85 65.90 64.65 66.35 1,604,774 105,430,102 65.698 53.49 53.45 53.49 52.47 53.85 1,977,222 53.322 1.70%
2018-10-26 0 64.80 64.70 64.80 64.55 66.25 2,476,609 160,725,629 64.897 52.59 52.51 52.59 52.39 53.77 3,051,399 52.673 -2.26%
2018-10-25 0 66.30 66.25 66.30 62.65 66.30 1,348,758 88,176,168 65.376 53.81 53.77 53.81 50.85 53.81 1,661,788 53.061 0.08%
2018-10-24 0 66.25 66.25 66.30 65.05 67.75 2,126,114 141,954,199 66.767 53.77 53.77 53.81 52.80 54.99 2,619,559 54.190 1.53%
2018-10-23 0 65.25 65.25 65.30 65.05 67.30 1,231,062 81,063,100 65.848 52.96 52.96 53.00 52.80 54.62 1,516,776 53.444 -4.04%
2018-10-22 0 68.00 68.00 68.10 66.50 69.60 1,557,886 106,096,990 68.103 55.19 55.19 55.27 53.97 56.49 1,919,452 55.275 1.42%
2018-10-19 0 67.05 67.05 67.10 64.20 68.30 2,672,212 178,873,970 66.939 54.42 54.42 54.46 52.11 55.43 3,292,399 54.329 1.13%
2018-10-18 0 66.30 66.15 66.30 64.90 68.15 2,787,862 186,770,973 66.994 53.81 53.69 53.81 52.67 55.31 3,434,890 54.375 1.77%
2018-10-16 0 65.15 64.75 65.15 64.45 67.80 3,643,176 238,607,630 65.494 52.88 52.55 52.88 52.31 55.03 4,488,712 53.157 2.44%
2018-10-15 0 63.60 63.30 63.60 62.50 65.00 3,052,874 194,781,730 63.803 51.62 51.38 51.62 50.73 52.76 3,761,408 51.784 -2.08%
2018-10-12 0 64.95 64.95 65.00 63.15 66.80 4,160,781 267,848,342 64.375 52.72 52.72 52.76 51.25 54.22 5,126,446 52.248 -1.29%
2018-10-11 0 65.80 65.75 65.80 61.80 65.85 5,480,948 353,197,887 64.441 53.41 53.36 53.41 50.16 53.45 6,753,008 52.302 -0.15%
2018-10-10 0 65.90 65.90 65.95 64.15 66.60 7,462,400 491,192,332 65.822 53.49 53.49 53.53 52.07 54.05 9,194,330 53.423 1.70%
2018-10-09 0 64.80 64.65 64.80 60.90 64.85 4,785,709 304,441,581 63.615 52.59 52.47 52.59 49.43 52.63 5,896,412 51.632 5.80%
2018-10-08 0 61.25 61.25 61.45 59.70 62.30 2,828,918 172,717,716 61.054 49.71 49.71 49.87 48.45 50.56 3,485,475 49.554 -1.13%
2018-10-05 0 61.95 61.95 62.00 60.65 62.85 3,860,698 238,588,211 61.799 50.28 50.28 50.32 49.23 51.01 4,756,718 50.158 0.24%
2018-10-04 0 61.80 61.80 61.85 59.50 62.00 6,400,274 390,505,593 61.014 50.16 50.16 50.20 48.29 50.32 7,885,698 49.521 3.17%
2018-10-03 0 59.90 59.85 59.90 59.00 61.55 7,242,387 433,960,523 59.920 48.62 48.58 48.62 47.89 49.96 8,923,255 48.633 2.83%
2018-10-02 0 58.25 58.25 58.30 55.25 66.15 14,247,354 833,778,438 58.522 47.28 47.28 47.32 44.84 53.69 17,553,987 47.498 -14.34%
2018-09-28 0 68.00 67.85 68.00 66.10 72.20 8,163,101 556,278,579 68.145 55.19 55.07 55.19 53.65 58.60 10,057,655 55.309 -6.01%
2018-09-27 0 72.35 72.25 72.35 70.75 73.30 1,982,200 142,716,567 71.999 58.72 58.64 58.72 57.42 59.49 2,442,244 58.437 1.69%
2018-09-26 0 71.15 71.00 71.15 70.05 72.55 3,661,919 260,032,782 71.010 57.75 57.63 57.75 56.85 58.88 4,511,805 57.634 -0.42%
2018-09-24 0 71.45 71.45 71.50 71.35 76.90 2,097,031 151,918,824 72.445 57.99 57.99 58.03 57.91 62.41 2,583,726 58.798 -6.17%
2018-09-21 0 76.15 76.05 76.15 73.35 76.15 3,156,859 237,513,677 75.237 61.81 61.72 61.81 59.53 61.81 3,889,527 61.065 2.77%
2018-09-20 0 74.10 74.05 74.10 72.20 74.10 1,673,295 123,016,415 73.517 60.14 60.10 60.14 58.60 60.14 2,061,646 59.669 0.88%
2018-09-19 0 73.45 73.30 73.45 72.45 73.60 869,464 63,662,849 73.221 59.61 59.49 59.61 58.80 59.74 1,071,256 59.428 0.41%
2018-09-18 0 73.15 73.00 73.15 69.45 73.15 1,689,723 121,919,546 72.154 59.37 59.25 59.37 56.37 59.37 2,081,887 58.562 3.76%
2018-09-17 0 70.50 70.45 70.50 70.10 72.60 1,633,338 115,423,570 70.667 57.22 57.18 57.22 56.90 58.92 2,012,415 57.356 -3.95%
2018-09-14 0 73.40 73.30 73.40 72.30 74.35 2,277,701 166,737,568 73.204 59.57 59.49 59.57 58.68 60.34 2,806,327 59.415 0.20%
2018-09-13 0 73.25 73.00 73.25 71.80 73.65 2,259,938 164,237,097 72.673 59.45 59.25 59.45 58.28 59.78 2,784,441 58.984 1.52%
2018-09-12 0 72.15 72.10 72.15 71.85 74.90 2,245,968 163,247,889 72.685 58.56 58.52 58.56 58.32 60.79 2,767,229 58.993 -2.10%
2018-09-11 0 73.70 73.60 73.70 71.55 74.40 1,515,780 111,339,282 73.453 59.82 59.74 59.82 58.07 60.39 1,867,574 59.617 1.31%
2018-09-10 0 72.75 72.75 72.85 72.50 74.50 1,724,423 126,176,842 73.170 59.05 59.05 59.13 58.84 60.47 2,124,640 59.387 -2.28%
2018-09-07 0 74.45 74.40 74.45 70.55 74.95 5,116,642 371,159,304 72.540 60.43 60.39 60.43 57.26 60.83 6,304,151 58.875 2.06%
2018-09-06 0 72.95 72.95 73.00 72.00 76.95 4,519,574 334,938,710 74.108 59.21 59.21 59.25 58.44 62.45 5,568,511 60.149 -0.07%
2018-09-05 0 73.00 73.00 73.05 72.70 74.80 3,456,378 253,746,194 73.414 59.25 59.25 59.29 59.01 60.71 4,258,560 59.585 -1.35%
2018-09-04 0 74.00 73.95 74.00 71.40 74.00 1,349,064 98,825,402 73.255 60.06 60.02 60.06 57.95 60.06 1,662,165 59.456 1.44%
2018-09-03 0 72.95 72.95 73.00 71.00 73.20 4,638,331 334,247,420 72.062 59.21 59.21 59.25 57.63 59.41 5,714,830 58.488 2.03%
2018-08-31 0 71.50 71.50 71.55 71.25 72.55 3,462,373 248,732,351 71.839 58.03 58.03 58.07 57.83 58.88 4,265,947 58.306 -1.38%
2018-08-30 0 72.50 72.40 72.50 71.85 73.40 1,488,302 107,566,666 72.275 58.84 58.76 58.84 58.32 59.57 1,833,718 58.660 -0.89%
2018-08-29 0 73.15 72.95 73.20 72.15 74.30 2,202,925 160,847,380 73.015 59.37 59.21 59.41 58.56 60.30 2,714,196 59.262 -1.48%
2018-08-28 0 74.25 74.15 74.25 72.95 77.40 4,180,345 310,345,356 74.239 60.26 60.18 60.26 59.21 62.82 5,150,551 60.255 -4.38%
2018-08-27 0 77.65 77.40 77.65 73.45 77.65 3,457,869 264,478,722 76.486 63.02 62.82 63.02 59.61 63.02 4,260,397 62.078 5.15%
2018-08-24 0 73.85 73.85 73.90 69.20 74.30 5,104,831 365,987,445 71.694 59.94 59.94 59.98 56.16 60.30 6,289,599 58.189 2.78%
2018-08-23 0 71.85 71.85 71.90 71.55 76.85 5,332,842 389,066,665 72.957 58.32 58.32 58.36 58.07 62.37 6,570,528 59.214 -5.83%
2018-08-22 0 76.30 76.20 76.30 73.60 76.45 2,405,948 179,924,132 74.783 61.93 61.85 61.93 59.74 62.05 2,964,339 60.696 3.53%
2018-08-21 0 73.70 73.65 73.70 73.35 74.65 1,823,519 134,655,659 73.844 59.82 59.78 59.82 59.53 60.59 2,246,735 59.934 -0.41%
2018-08-20 0 74.00 74.00 74.20 71.40 74.30 2,008,254 147,418,713 73.406 60.06 60.06 60.22 57.95 60.30 2,474,345 59.579 2.49%
2018-08-17 0 72.20 72.05 72.20 70.95 73.90 2,337,806 168,384,103 72.027 58.60 58.48 58.60 57.59 59.98 2,880,382 58.459 1.19%
2018-08-16 0 71.35 71.25 71.45 70.00 73.60 6,109,217 435,996,884 71.367 57.91 57.83 57.99 56.81 59.74 7,527,090 57.924 0.85%
2018-08-15 0 70.75 70.75 70.80 70.20 74.85 3,370,125 240,495,593 71.361 57.42 57.42 57.46 56.98 60.75 4,152,289 57.919 -5.48%
2018-08-14 0 74.85 74.80 74.85 74.85 77.90 2,114,338 160,625,649 75.970 60.75 60.71 60.75 60.75 63.23 2,605,049 61.659 -1.45%
2018-08-13 0 75.95 75.95 76.00 75.25 77.40 1,841,000 140,409,881 76.268 61.64 61.64 61.68 61.08 62.82 2,268,273 61.902 -1.49%
2018-08-10 0 77.10 77.05 77.10 76.70 79.05 3,360,801 260,846,690 77.614 62.58 62.54 62.58 62.25 64.16 4,140,801 62.994 -1.34%
2018-08-09 0 78.15 78.10 78.15 77.30 81.95 5,515,050 430,951,277 78.141 63.43 63.39 63.43 62.74 66.51 6,795,024 63.422 -1.45%
2018-08-08 0 79.30 79.25 79.30 77.40 80.30 3,714,176 294,862,138 79.388 64.36 64.32 64.36 62.82 65.17 4,576,190 64.434 4.62%
2018-08-07 0 75.80 75.70 75.80 74.15 76.90 3,204,353 241,006,539 75.212 61.52 61.44 61.52 60.18 62.41 3,948,043 61.045 1.07%
2018-08-06 0 75.00 74.95 75.00 74.75 78.55 2,754,342 209,887,656 76.202 60.87 60.83 60.87 60.67 63.75 3,393,590 61.848 -3.85%
2018-08-03 0 78.00 77.80 78.00 76.70 78.75 2,456,561 191,244,984 77.851 63.31 63.14 63.31 62.25 63.92 3,026,698 63.186 0.26%
2018-08-02 0 77.80 77.80 77.85 76.00 84.00 8,516,400 669,047,886 78.560 63.14 63.14 63.19 61.68 68.18 10,492,950 63.762 -4.48%
2018-08-01 0 81.45 81.30 81.45 79.80 81.80 2,164,275 175,226,806 80.963 66.11 65.99 66.11 64.77 66.39 2,666,576 65.712 2.00%
2018-07-31 0 79.85 79.85 79.90 79.45 82.05 1,878,594 150,488,383 80.107 64.81 64.81 64.85 64.48 66.59 2,314,592 65.017 -1.42%
2018-07-30 0 81.00 81.00 81.05 79.30 81.65 3,276,643 264,003,926 80.571 65.74 65.74 65.78 64.36 66.27 4,037,111 65.394 1.06%
2018-07-27 0 80.15 80.10 80.15 76.80 82.10 2,766,475 221,716,722 80.144 65.05 65.01 65.05 62.33 66.63 3,408,539 65.047 -3.55%
2018-07-26 0 83.10 83.10 83.30 81.55 84.35 3,455,142 288,547,824 83.513 67.45 67.45 67.61 66.19 68.46 4,257,037 67.781 1.65%
2018-07-25 0 81.75 81.75 82.15 81.30 84.50 9,174,994 765,975,163 83.485 66.35 66.35 66.68 65.99 68.58 11,304,396 67.759 -2.50%
2018-07-24 0 83.85 83.60 83.90 83.30 87.85 10,434,378 876,320,857 83.984 68.06 67.85 68.10 67.61 71.30 12,856,067 68.164 -1.70%
2018-07-23 0 85.30 85.30 85.35 83.55 88.00 2,614,601 223,605,498 85.522 69.23 69.23 69.27 67.81 71.42 3,221,417 69.412 -3.01%
2018-07-20 0 87.95 87.90 87.95 85.85 92.35 4,862,586 432,138,010 88.870 71.38 71.34 71.38 69.68 74.95 5,991,132 72.130 2.09%
2018-07-19 0 86.15 86.00 86.15 83.20 86.25 2,908,353 247,110,308 84.966 69.92 69.80 69.92 67.53 70.00 3,583,345 68.961 1.71%
2018-07-18 0 84.70 84.50 84.70 83.10 85.20 3,283,638 275,544,436 83.914 68.75 68.58 68.75 67.45 69.15 4,045,729 68.107 1.86%
2018-07-17 0 83.15 83.15 83.20 82.15 83.80 1,979,757 164,432,200 83.057 67.49 67.49 67.53 66.68 68.01 2,439,234 67.411 -1.19%
2018-07-16 0 84.15 83.90 84.15 80.95 84.20 2,778,050 228,775,685 82.351 68.30 68.10 68.30 65.70 68.34 3,422,801 66.839 2.68%
2018-07-13 0 81.95 81.95 82.00 80.10 82.75 3,233,789 262,806,435 81.269 66.51 66.51 66.55 65.01 67.16 3,984,311 65.960 1.67%
2018-07-12 0 80.60 80.60 80.90 77.75 81.30 4,724,665 377,740,861 79.951 65.42 65.42 65.66 63.10 65.99 5,821,201 64.891 2.15%
2018-07-11 0 78.90 78.85 78.90 77.65 79.75 1,873,032 147,449,953 78.723 64.04 64.00 64.04 63.02 64.73 2,307,739 63.894 -1.56%
2018-07-10 0 80.15 80.00 80.15 78.85 81.95 2,070,665 165,501,259 79.927 65.05 64.93 65.05 64.00 66.51 2,551,241 64.871 0.19%
2018-07-09 0 80.00 79.95 80.00 78.30 80.05 1,100,570 87,527,813 79.530 64.93 64.89 64.93 63.55 64.97 1,355,999 64.549 1.91%
2018-07-06 0 78.50 78.50 78.70 76.05 79.35 3,967,038 308,997,923 77.891 63.71 63.71 63.88 61.72 64.40 4,887,738 63.219 0.06%
2018-07-05 0 78.45 78.20 78.45 75.90 78.45 1,620,451 125,860,355 77.670 63.67 63.47 63.67 61.60 63.67 1,996,537 63.039 3.29%
2018-07-04 0 75.95 75.95 76.00 75.80 79.90 1,437,212 110,800,843 77.094 61.64 61.64 61.68 61.52 64.85 1,770,771 62.572 -5.71%
2018-07-03 0 80.55 80.40 80.55 74.35 82.15 4,746,333 370,146,692 77.986 65.38 65.26 65.38 60.34 66.68 5,847,898 63.296 4.41%
2018-06-29 0 77.15 77.05 77.15 70.25 77.40 5,754,781 430,143,297 74.745 62.62 62.54 62.62 57.02 62.82 7,090,394 60.666 9.51%
2018-06-28 0 70.45 70.45 70.50 70.25 73.30 5,594,431 397,699,672 71.088 57.18 57.18 57.22 57.02 59.49 6,892,829 57.698 -5.75%
2018-06-27 0 74.75 74.75 74.90 71.80 79.25 5,173,200 390,987,247 75.579 60.67 60.67 60.79 58.28 64.32 6,373,835 61.343 -6.09%
2018-06-26 0 79.60 79.55 79.60 78.85 81.20 4,784,440 382,321,775 79.909 64.61 64.57 64.61 64.00 65.90 5,894,849 64.857 -3.69%
2018-06-25 0 82.65 82.65 82.80 80.50 83.80 3,526,942 291,191,434 82.562 67.08 67.08 67.20 65.34 68.01 4,345,501 67.010 2.04%
2018-06-22 0 81.00 81.00 81.10 74.55 81.75 3,200,295 253,022,555 79.062 65.74 65.74 65.82 60.51 66.35 3,943,044 64.169 7.36%
2018-06-21 0 75.45 75.45 75.55 75.10 77.35 2,603,800 197,899,254 76.004 61.24 61.24 61.32 60.95 62.78 3,208,110 61.687 0.33%
2018-06-20 0 75.20 75.20 75.35 74.30 76.05 1,287,546 96,859,265 75.228 61.03 61.03 61.16 60.30 61.72 1,586,369 61.057 0.33%
2018-06-19 0 74.95 74.95 75.10 73.00 77.60 5,036,750 379,792,262 75.404 60.83 60.83 60.95 59.25 62.98 6,205,717 61.200 -1.64%
2018-06-15 0 76.20 76.20 76.35 74.00 77.30 3,540,928 269,966,738 76.242 61.85 61.85 61.97 60.06 62.74 4,362,733 61.880 0.00%
2018-06-14 0 76.20 76.20 76.30 75.35 79.30 1,798,099 137,557,218 76.501 61.85 61.85 61.93 61.16 64.36 2,215,415 62.091 -2.74%
2018-06-13 0 78.35 78.35 78.50 77.75 79.55 1,191,578 93,578,859 78.534 63.59 63.59 63.71 63.10 64.57 1,468,128 63.740 -2.06%
2018-06-12 0 80.00 79.80 80.00 78.50 80.45 1,264,690 100,983,475 79.848 64.93 64.77 64.93 63.71 65.30 1,558,209 64.807 1.39%
2018-06-11 0 78.90 78.90 79.00 78.00 79.50 1,049,233 82,774,412 78.890 64.04 64.04 64.12 63.31 64.52 1,292,747 64.030 1.15%
2018-06-08 0 78.00 77.65 78.00 77.65 80.00 1,155,469 90,315,645 78.164 63.31 63.02 63.31 63.02 64.93 1,423,639 63.440 -2.26%
2018-06-07 0 79.80 79.75 79.85 79.15 81.20 1,614,070 129,069,632 79.965 64.77 64.73 64.81 64.24 65.90 1,988,676 64.902 -1.42%
2018-06-06 0 80.95 80.95 81.20 79.85 81.75 1,464,205 118,495,710 80.928 65.70 65.70 65.90 64.81 66.35 1,804,029 65.684 -0.80%
2018-06-05 0 81.60 81.50 81.60 78.05 81.70 2,797,340 225,355,457 80.561 66.23 66.15 66.23 63.35 66.31 3,446,568 65.385 3.82%
2018-06-04 0 78.60 78.55 78.60 78.40 80.45 2,286,100 180,596,595 78.998 63.79 63.75 63.79 63.63 65.30 2,816,675 64.117 -0.51%
2018-06-01 0 79.00 78.95 79.00 78.50 80.60 3,336,180 264,701,801 79.343 64.12 64.08 64.12 63.71 65.42 4,110,466 64.397 -2.17%
2018-05-31 0 80.75 80.70 80.75 75.25 80.75 4,562,427 361,632,776 79.263 65.54 65.50 65.54 61.08 65.54 5,621,309 64.332 6.67%
2018-05-30 0 75.70 75.65 75.70 74.45 76.40 2,012,439 152,529,074 75.793 61.44 61.40 61.44 60.43 62.01 2,479,501 61.516 -0.79%
2018-05-29 0 76.30 76.30 76.35 75.40 78.10 3,672,196 280,151,815 76.290 61.93 61.93 61.97 61.20 63.39 4,524,467 61.919 -2.18%
2018-05-28 0 78.00 77.95 78.00 72.95 78.65 8,627,303 653,170,827 75.710 63.31 63.27 63.31 59.21 63.83 10,629,592 61.448 -0.26%
2018-05-25 0 78.20 78.20 78.60 77.45 79.60 2,188,773 171,927,770 78.550 63.47 63.47 63.79 62.86 64.61 2,696,760 63.753 0.64%
2018-05-24 0 77.70 77.70 77.80 77.40 81.00 4,436,890 347,697,927 78.365 63.06 63.06 63.14 62.82 65.74 5,466,637 63.604 -1.55%
2018-05-23 0 80.00 80.00 80.05 78.25 80.40 4,977,054 398,575,415 80.083 64.05 64.05 64.09 62.65 64.37 6,216,083 64.120 -0.44%
2018-05-21 0 80.35 80.30 80.40 75.00 81.50 2,231,947 176,132,338 78.914 64.33 64.29 64.37 60.05 65.25 2,787,586 63.185 3.54%
2018-05-18 0 77.60 77.30 77.60 75.80 78.40 2,249,587 173,664,678 77.198 62.13 61.89 62.13 60.69 62.77 2,809,618 61.811 1.11%
2018-05-17 0 76.75 76.75 77.15 75.20 79.10 2,452,769 190,452,234 77.648 61.45 61.45 61.77 60.21 63.33 3,063,382 62.171 3.16%
2018-05-16 0 74.40 74.35 74.40 73.15 74.85 3,356,153 249,733,931 74.411 59.57 59.53 59.57 58.57 59.93 4,191,662 59.579 -0.80%
2018-05-15 0 75.00 75.00 75.05 74.00 76.00 2,104,608 157,969,397 75.059 60.05 60.05 60.09 59.25 60.85 2,628,547 60.098 -0.66%
2018-05-14 0 75.50 75.45 75.50 74.95 76.00 1,310,801 98,923,210 75.468 60.45 60.41 60.45 60.01 60.85 1,637,123 60.425 0.27%
2018-05-11 0 75.30 75.30 75.35 74.90 76.90 1,713,074 129,199,579 75.420 60.29 60.29 60.33 59.97 61.57 2,139,541 60.387 0.07%
2018-05-10 0 75.25 75.25 75.35 75.10 77.80 2,291,426 173,836,912 75.864 60.25 60.25 60.33 60.13 62.29 2,861,873 60.742 -0.66%
2018-05-09 0 75.75 75.70 75.75 72.20 75.80 2,670,427 198,523,109 74.341 60.65 60.61 60.65 57.81 60.69 3,335,225 59.523 6.39%
2018-05-08 0 71.20 71.20 71.25 69.75 72.60 2,354,201 167,527,197 71.161 57.01 57.01 57.05 55.85 58.13 2,940,275 56.977 1.35%
2018-05-07 0 70.25 70.25 70.30 68.80 70.75 5,657,278 395,336,482 69.881 56.25 56.25 56.29 55.09 56.65 7,065,648 55.952 -2.16%
2018-05-04 0 71.80 71.80 71.85 71.65 76.95 7,201,429 537,440,203 74.630 57.49 57.49 57.53 57.37 61.61 8,994,213 59.754 -3.23%
2018-05-03 0 74.20 74.20 74.35 71.75 75.30 2,418,974 179,074,609 74.029 59.41 59.41 59.53 57.45 60.29 3,021,174 59.273 0.95%
2018-05-02 0 73.50 73.50 73.55 73.25 78.00 2,641,040 195,793,567 74.135 58.85 58.85 58.89 58.65 62.45 3,298,522 59.358 -0.41%
2018-04-30 0 73.80 73.70 73.80 70.70 74.35 2,468,181 180,136,896 72.984 59.09 59.01 59.09 56.61 59.53 3,082,631 58.436 5.81%
2018-04-27 0 69.75 69.65 69.75 69.25 70.90 3,501,056 244,238,275 69.761 55.85 55.77 55.85 55.45 56.77 4,372,638 55.856 -0.92%
2018-04-26 0 70.40 70.20 70.40 69.35 71.25 1,360,275 95,496,976 70.204 56.37 56.21 56.37 55.53 57.05 1,698,913 56.211 0.43%
2018-04-25 0 70.10 69.90 70.10 68.55 70.75 1,147,716 80,090,093 69.782 56.13 55.97 56.13 54.89 56.65 1,433,438 55.873 -0.43%
2018-04-24 0 70.40 70.40 70.45 69.30 71.50 2,247,310 157,922,561 70.272 56.37 56.37 56.41 55.49 57.25 2,806,774 56.265 0.72%
2018-04-23 0 69.90 69.75 69.90 69.50 70.95 1,254,228 87,766,871 69.977 55.97 55.85 55.97 55.65 56.81 1,566,466 56.029 0.43%
2018-04-20 0 69.60 69.60 69.75 68.05 70.10 1,065,631 74,115,388 69.551 55.73 55.73 55.85 54.49 56.13 1,330,918 55.687 0.87%
2018-04-19 0 69.00 69.00 69.05 68.40 70.50 2,782,940 191,676,082 68.875 55.25 55.25 55.29 54.77 56.45 3,475,748 55.147 -1.22%
2018-04-18 0 69.85 69.80 69.85 67.10 70.05 2,960,717 203,705,470 68.803 55.93 55.89 55.93 53.73 56.09 3,697,783 55.089 1.75%
2018-04-17 0 68.65 68.40 68.65 67.55 69.85 5,179,672 357,082,410 68.939 54.97 54.77 54.97 54.09 55.93 6,469,143 55.198 -1.65%
2018-04-16 0 69.80 69.70 69.80 68.30 70.10 1,977,263 137,562,053 69.572 55.89 55.81 55.89 54.69 56.13 2,469,499 55.704 2.05%
2018-04-13 0 68.40 68.40 68.50 68.25 71.40 2,392,000 164,894,750 68.936 54.77 54.77 54.85 54.65 57.17 2,987,484 55.195 -4.54%
2018-04-12 0 71.65 71.60 71.65 70.65 71.95 624,062 44,520,095 71.339 57.37 57.33 57.37 56.57 57.61 779,421 57.119 -0.28%
2018-04-11 0 71.85 71.70 71.85 69.05 71.90 1,736,243 123,519,134 71.142 57.53 57.41 57.53 55.29 57.57 2,168,478 56.961 2.86%
2018-04-10 0 69.85 69.85 69.90 68.65 72.00 4,568,481 320,918,981 70.246 55.93 55.93 55.97 54.97 57.65 5,705,797 56.244 -2.99%
2018-04-09 0 72.00 71.90 72.00 71.20 75.00 2,049,950 148,513,557 72.447 57.65 57.57 57.65 57.01 60.05 2,560,282 58.007 -1.30%
2018-04-06 0 72.95 72.65 72.95 69.70 73.35 3,030,498 218,567,359 72.123 58.41 58.17 58.41 55.81 58.73 3,784,935 57.747 0.69%
2018-04-04 0 72.45 72.45 72.60 72.10 74.80 4,118,175 300,331,866 72.928 58.01 58.01 58.13 57.73 59.89 5,143,388 58.392 -1.02%
2018-04-03 0 73.20 73.15 73.25 68.65 74.50 3,976,920 286,407,189 72.017 58.61 58.57 58.65 54.97 59.65 4,966,968 57.662 4.42%
2018-03-29 0 70.10 70.10 70.15 69.05 72.00 3,423,638 240,291,446 70.186 56.13 56.13 56.17 55.29 57.65 4,275,947 56.196 3.01%
2018-03-28 0 68.05 68.05 68.10 67.70 71.00 3,790,844 262,760,168 69.314 54.49 54.49 54.53 54.21 56.85 4,734,568 55.498 -4.83%
2018-03-27 0 71.50 71.45 71.50 67.70 72.30 7,026,560 493,054,778 70.170 57.25 57.21 57.25 54.21 57.89 8,775,810 56.183 6.48%
2018-03-26 0 67.15 67.15 67.20 63.50 67.20 6,411,350 426,236,075 66.481 53.77 53.77 53.81 50.84 53.81 8,007,445 53.230 3.63%
2018-03-23 0 64.80 64.65 64.80 62.05 65.00 4,302,402 273,423,781 63.551 51.88 51.76 51.88 49.68 52.04 5,373,478 50.884 1.01%
2018-03-22 0 64.15 64.15 64.20 64.00 67.15 2,242,953 145,759,402 64.985 51.36 51.36 51.40 51.24 53.77 2,801,332 52.032 -2.95%
2018-03-21 0 66.10 66.05 66.10 65.05 66.70 2,444,364 160,849,957 65.804 52.92 52.88 52.92 52.08 53.40 3,052,884 52.688 -1.20%
2018-03-20 0 66.90 66.90 67.00 62.15 69.00 6,065,961 399,886,346 65.923 53.57 53.57 53.65 49.76 55.25 7,576,072 52.783 7.90%
2018-03-19 0 62.00 62.00 62.05 61.65 62.95 749,136 46,545,599 62.132 49.64 49.64 49.68 49.36 50.40 935,632 49.748 -0.96%
2018-03-16 0 62.60 62.60 62.65 62.00 63.15 2,371,540 148,387,555 62.570 50.12 50.12 50.16 49.64 50.56 2,961,931 50.098 0.64%
2018-03-15 0 62.20 62.20 62.25 61.40 62.50 603,428 37,387,694 61.959 49.80 49.80 49.84 49.16 50.04 753,650 49.609 0.81%
2018-03-14 0 61.70 61.70 61.80 61.20 63.00 941,701 58,151,775 61.752 49.40 49.40 49.48 49.00 50.44 1,176,136 49.443 -0.96%
2018-03-13 0 62.30 62.10 62.30 61.50 63.55 1,774,318 110,561,113 62.312 49.88 49.72 49.88 49.24 50.88 2,216,032 49.891 -0.95%
2018-03-12 0 62.90 62.90 62.95 62.30 63.50 1,952,590 122,655,832 62.817 50.36 50.36 50.40 49.88 50.84 2,438,684 50.296 2.53%
2018-03-09 0 61.35 61.35 61.45 61.05 61.85 2,228,358 136,868,719 61.421 49.12 49.12 49.20 48.88 49.52 2,783,104 49.178 0.82%
2018-03-08 0 60.85 60.85 60.90 59.15 61.20 2,890,140 175,936,045 60.875 48.72 48.72 48.76 47.36 49.00 3,609,636 48.741 3.05%
2018-03-07 0 59.05 59.05 59.15 58.60 59.95 3,252,470 192,828,614 59.287 47.28 47.28 47.36 46.92 48.00 4,062,167 47.469 -0.84%
2018-03-06 0 59.55 59.55 59.65 58.80 59.95 2,469,318 147,054,179 59.553 47.68 47.68 47.76 47.08 48.00 3,084,051 47.682 1.28%
2018-03-05 0 58.80 58.80 58.85 58.80 60.60 2,473,790 146,331,191 59.153 47.08 47.08 47.12 47.08 48.52 3,089,636 47.362 -3.29%
2018-03-02 0 60.80 60.40 60.80 59.50 60.95 2,530,904 152,656,799 60.317 48.68 48.36 48.68 47.64 48.80 3,160,968 48.294 -0.82%
2018-03-01 0 61.30 61.15 61.30 59.55 61.40 3,145,050 190,994,165 60.728 49.08 48.96 49.08 47.68 49.16 3,928,005 48.624 1.66%
2018-02-28 0 60.30 60.10 60.30 58.50 60.30 4,592,622 274,435,119 59.756 48.28 48.12 48.28 46.84 48.28 5,735,948 47.845 0.08%
2018-02-27 0 60.25 60.00 60.25 58.85 61.85 9,012,488 540,282,723 59.948 48.24 48.04 48.24 47.12 49.52 11,256,132 47.999 0.33%
2018-02-26 0 60.05 60.00 60.05 59.85 61.70 7,017,973 421,766,766 60.098 48.08 48.04 48.08 47.92 49.40 8,765,086 48.119 -2.04%
2018-02-23 0 61.30 61.00 61.30 60.65 62.60 6,057,250 371,059,664 61.259 49.08 48.84 49.08 48.56 50.12 7,565,192 49.048 -2.47%
2018-02-22 0 62.85 62.65 62.90 62.35 64.50 5,376,532 338,673,505 62.991 50.32 50.16 50.36 49.92 51.64 6,715,011 50.435 -1.80%
2018-02-21 0 64.00 63.85 64.00 63.40 64.10 5,778,126 368,970,723 63.856 51.24 51.12 51.24 50.76 51.32 7,216,581 51.128 0.00%
2018-02-20 0 64.00 63.45 64.00 62.50 64.80 6,158,550 390,489,574 63.406 51.24 50.80 51.24 50.04 51.88 7,691,711 50.768 0.47%
2018-02-15 0 63.70 62.85 63.70 61.55 63.70 7,401,538 466,618,027 63.043 51.00 50.32 51.00 49.28 51.00 9,244,139 50.477 2.08%
2018-02-14 0 62.40 62.25 62.40 60.25 65.00 18,332,499 1,150,017,240 62.731 49.96 49.84 49.96 48.24 52.04 22,896,344 50.227 -7.35%
2018-02-13 0 67.35 66.75 67.35 60.10 67.35 9,049,892 577,968,110 63.865 53.93 53.44 53.93 48.12 53.93 11,302,847 51.135 11.97%
2018-02-12 0 60.15 60.15 60.25 58.55 61.30 7,102,669 426,710,363 60.077 48.16 48.16 48.24 46.88 49.08 8,870,867 48.102 -0.41%
2018-02-09 0 60.40 60.40 60.45 54.90 60.40 10,585,737 615,573,212 58.151 48.36 48.36 48.40 43.96 48.36 13,221,039 46.560 4.14%
2018-02-08 0 58.00 57.40 58.00 56.10 58.00 5,707,851 326,553,953 57.211 46.44 45.96 46.44 44.92 46.44 7,128,811 45.808 1.75%
2018-02-07 0 57.00 56.90 57.00 54.60 57.35 9,813,614 551,179,868 56.165 45.64 45.56 45.64 43.72 45.92 12,256,697 44.970 6.34%
2018-02-06 0 53.60 53.60 53.65 52.50 56.50 10,196,600 541,721,993 53.128 42.92 42.92 42.96 42.04 45.24 12,735,027 42.538 -4.80%
2018-02-05 0 56.30 56.20 56.30 56.25 58.60 6,389,336 362,051,384 56.665 45.08 45.00 45.08 45.04 46.92 7,979,951 45.370 -5.46%
2018-02-02 0 59.55 59.50 59.55 58.20 60.25 3,173,141 187,628,044 59.130 47.68 47.64 47.68 46.60 48.24 3,963,089 47.344 1.45%
2018-02-01 0 58.70 58.50 58.70 58.10 60.90 4,265,816 253,026,234 59.315 47.00 46.84 47.00 46.52 48.76 5,327,784 47.492 -2.81%
2018-01-31 0 60.40 60.30 60.40 57.15 60.45 7,185,416 423,704,207 58.967 48.36 48.28 48.36 45.76 48.40 8,974,213 47.214 3.78%
2018-01-30 0 58.20 58.15 58.20 58.10 60.90 8,403,470 498,269,593 59.293 46.60 46.56 46.60 46.52 48.76 10,495,500 47.475 -5.52%
2018-01-29 0 61.60 61.60 61.65 60.50 64.50 10,325,437 642,034,465 62.180 49.32 49.32 49.36 48.44 51.64 12,895,937 49.786 -1.44%
2018-01-26 0 62.50 62.50 62.55 59.05 62.75 9,070,455 557,302,156 61.441 50.04 50.04 50.08 47.28 50.24 11,328,530 49.195 7.20%
2018-01-25 0 58.30 58.30 58.45 56.85 59.15 6,937,756 400,507,367 57.729 46.68 46.68 46.80 45.52 47.36 8,664,899 46.222 1.57%
2018-01-24 0 57.40 57.40 57.45 55.10 57.40 5,726,225 322,697,894 56.354 45.96 45.96 46.00 44.12 45.96 7,151,759 45.121 3.99%
2018-01-23 0 55.20 55.20 55.25 53.55 55.75 3,306,902 182,092,529 55.064 44.20 44.20 44.24 42.88 44.64 4,130,150 44.089 1.94%
2018-01-22 0 54.15 54.15 54.25 53.25 54.50 7,253,730 390,365,749 53.816 43.36 43.36 43.44 42.64 43.64 9,059,534 43.089 1.69%
2018-01-19 0 53.25 53.20 53.25 53.05 54.35 3,756,733 200,509,129 53.373 42.64 42.60 42.64 42.48 43.52 4,691,965 42.735 -1.66%
2018-01-18 0 54.15 53.90 54.15 53.60 54.15 2,847,812 153,764,331 53.994 43.36 43.16 43.36 42.92 43.36 3,556,770 43.231 1.21%
2018-01-17 0 53.50 53.50 53.55 52.80 54.00 4,861,658 259,948,463 53.469 42.84 42.84 42.88 42.28 43.24 6,071,960 42.811 -1.56%
2018-01-16 0 54.35 54.25 54.35 53.20 54.50 3,610,367 194,686,497 53.924 43.52 43.44 43.52 42.60 43.64 4,509,162 43.176 2.55%
2018-01-15 0 53.00 53.00 53.10 52.90 54.90 5,566,293 298,389,991 53.607 42.44 42.44 42.52 42.36 43.96 6,952,012 42.921 -1.94%
2018-01-12 0 54.05 54.00 54.05 53.25 54.50 6,877,657 371,673,249 54.041 43.28 43.24 43.28 42.64 43.64 8,589,838 43.269 2.27%
2018-01-11 0 52.85 52.80 52.85 51.75 53.10 9,225,472 486,528,989 52.738 42.32 42.28 42.32 41.43 42.52 11,522,138 42.226 2.62%
2018-01-10 0 51.50 51.45 51.50 51.15 52.40 2,451,201 126,595,332 51.646 41.23 41.19 41.23 40.95 41.96 3,061,423 41.352 -0.19%
2018-01-09 0 51.60 51.55 51.70 51.30 52.70 3,831,542 198,326,931 51.762 41.31 41.27 41.39 41.07 42.20 4,785,398 41.444 -1.15%
2018-01-08 0 52.20 52.20 52.25 51.20 53.20 7,269,825 376,641,782 51.809 41.80 41.80 41.84 40.99 42.60 9,079,636 41.482 -1.51%
2018-01-05 0 53.00 52.95 53.00 52.30 54.80 7,119,840 379,849,092 53.351 42.44 42.40 42.44 41.88 43.88 8,892,312 42.717 -4.59%
2018-01-04 0 55.55 55.55 55.60 55.00 56.90 2,808,168 157,118,876 55.951 44.48 44.48 44.52 44.04 45.56 3,507,257 44.798 -1.51%
2018-01-03 0 56.40 56.35 56.40 56.25 58.20 2,106,582 120,408,429 57.158 45.16 45.12 45.16 45.04 46.60 2,631,012 45.765 -1.91%
2018-01-02 0 57.50 57.50 57.55 56.00 57.65 2,872,843 163,867,251 57.040 46.04 46.04 46.08 44.84 46.16 3,588,032 45.671 3.14%
2017-12-29 0 55.75 55.65 55.75 54.60 56.15 1,247,340 69,381,049 55.623 44.64 44.56 44.64 43.72 44.96 1,557,863 44.536 1.36%
2017-12-28 0 55.00 55.00 55.05 54.80 56.60 1,938,089 107,337,152 55.383 44.04 44.04 44.08 43.88 45.32 2,420,573 44.344 -1.87%
2017-12-27 0 56.05 56.00 56.05 56.00 58.05 835,398 47,060,891 56.333 44.88 44.84 44.88 44.84 46.48 1,043,369 45.105 -1.92%
2017-12-22 0 57.15 57.10 57.15 56.10 57.40 2,362,619 134,275,177 56.833 45.76 45.72 45.76 44.92 45.96 2,950,789 45.505 0.70%
2017-12-21 0 56.75 56.60 56.75 55.15 56.75 2,327,576 131,063,569 56.309 45.44 45.32 45.44 44.16 45.44 2,907,022 45.085 3.09%
2017-12-20 0 55.05 55.00 55.05 54.05 55.05 1,335,442 73,121,523 54.755 44.08 44.04 44.08 43.28 44.08 1,667,898 43.841 1.01%
2017-12-19 0 54.50 54.25 54.50 53.55 54.65 986,364 53,642,749 54.384 43.64 43.44 43.64 42.88 43.76 1,231,918 43.544 1.58%
2017-12-18 0 53.65 53.65 53.70 52.90 54.05 2,115,633 113,290,098 53.549 42.96 42.96 43.00 42.36 43.28 2,642,316 42.875 -0.46%
2017-12-15 0 53.90 53.85 53.90 53.20 54.75 3,708,471 199,834,126 53.886 43.16 43.12 43.16 42.60 43.84 4,631,689 43.145 0.00%
2017-12-14 0 53.90 53.90 53.95 53.55 55.90 3,849,516 208,172,568 54.078 43.16 43.16 43.20 42.88 44.76 4,807,847 43.299 -2.27%
2017-12-13 0 55.15 55.05 55.15 54.50 55.65 2,334,962 128,612,993 55.081 44.16 44.08 44.16 43.64 44.56 2,916,247 44.102 0.00%
2017-12-12 0 55.15 55.10 55.15 54.90 56.35 3,679,935 204,245,417 55.502 44.16 44.12 44.16 43.96 45.12 4,596,049 44.439 -1.78%
2017-12-11 0 56.15 56.05 56.15 56.00 56.65 1,659,458 93,221,839 56.176 44.96 44.88 44.96 44.84 45.36 2,072,577 44.979 0.09%
2017-12-08 0 56.10 56.10 56.15 55.70 56.55 2,283,789 128,073,089 56.079 44.92 44.92 44.96 44.60 45.28 2,852,334 44.901 -0.62%
2017-12-07 0 56.45 56.45 56.55 56.30 57.85 1,990,660 113,066,063 56.798 45.20 45.20 45.28 45.08 46.32 2,486,231 45.477 0.44%
2017-12-06 0 56.20 56.20 56.30 55.85 57.10 5,939,343 335,193,110 56.436 45.00 45.00 45.08 44.72 45.72 7,417,933 45.187 0.81%
2017-12-05 0 55.75 55.75 55.80 55.70 56.55 2,614,143 146,401,620 56.004 44.64 44.64 44.68 44.60 45.28 3,264,930 44.841 -1.93%
2017-12-04 0 56.85 56.80 56.85 56.00 57.00 2,098,656 118,690,476 56.555 45.52 45.48 45.52 44.84 45.64 2,621,113 45.282 2.16%
2017-12-01 0 55.65 55.65 55.70 55.65 57.45 9,005,609 512,141,131 56.869 44.56 44.56 44.60 44.56 46.00 11,247,540 45.534 -2.28%
2017-11-30 0 56.95 56.95 57.15 56.75 59.10 4,014,840 229,306,298 57.115 45.60 45.60 45.76 45.44 47.32 5,014,328 45.730 -2.82%
2017-11-29 0 58.60 58.50 58.60 58.45 59.80 1,950,780 114,568,895 58.730 46.92 46.84 46.92 46.80 47.88 2,436,423 47.023 0.00%
2017-11-28 0 58.60 58.60 58.65 58.00 59.80 2,014,769 118,679,748 58.905 46.92 46.92 46.96 46.44 47.88 2,516,342 47.164 1.47%
2017-11-27 0 57.75 57.65 57.75 57.10 59.10 1,407,648 81,112,262 57.623 46.24 46.16 46.24 45.72 47.32 1,758,080 46.137 -1.53%
2017-11-24 0 58.65 58.65 58.75 58.15 59.60 1,494,454 87,855,092 58.787 46.96 46.96 47.04 46.56 47.72 1,866,496 47.070 -0.09%
2017-11-23 0 58.70 58.65 58.70 58.50 59.40 1,216,583 71,713,955 58.947 47.00 46.96 47.00 46.84 47.56 1,519,449 47.197 0.17%
2017-11-22 0 58.60 58.60 58.65 58.25 59.30 2,264,253 133,098,609 58.783 46.92 46.92 46.96 46.64 47.48 2,827,935 47.066 0.34%
2017-11-21 0 58.40 58.35 58.40 56.50 58.70 1,634,000 94,012,389 57.535 46.76 46.72 46.76 45.24 47.00 2,040,782 46.067 3.36%
2017-11-20 0 56.50 56.50 56.65 56.20 57.40 1,186,470 67,367,858 56.780 45.24 45.24 45.36 45.00 45.96 1,481,840 45.462 -1.57%
2017-11-17 0 57.40 57.40 57.45 56.75 58.65 1,676,981 96,892,478 57.778 45.96 45.96 46.00 45.44 46.96 2,094,463 46.261 0.00%
2017-11-16 0 57.40 57.40 57.50 57.30 58.35 1,050,595 60,413,041 57.504 45.96 45.96 46.04 45.88 46.72 1,312,139 46.042 -0.17%
2017-11-15 0 57.50 57.50 57.60 56.85 58.90 2,666,130 154,249,811 57.855 46.04 46.04 46.12 45.52 47.16 3,329,859 46.323 1.14%
2017-11-14 0 56.85 56.85 56.90 56.55 58.20 1,827,027 104,338,577 57.108 45.52 45.52 45.56 45.28 46.60 2,281,862 45.725 -0.79%
2017-11-13 0 57.30 57.30 57.35 57.15 58.70 686,717 39,518,084 57.546 45.88 45.88 45.92 45.76 47.00 857,674 46.076 -0.35%
2017-11-10 0 57.50 57.50 57.60 57.30 58.70 724,080 41,794,681 57.721 46.04 46.04 46.12 45.88 47.00 904,339 46.216 -1.37%
2017-11-09 0 58.30 58.25 58.30 58.20 59.00 1,401,198 81,856,659 58.419 46.68 46.64 46.68 46.60 47.24 1,750,024 46.775 0.09%
2017-11-08 0 58.25 58.25 58.30 57.90 59.55 1,179,515 68,991,115 58.491 46.64 46.64 46.68 46.36 47.68 1,473,153 46.832 -1.60%
2017-11-07 0 59.20 59.00 59.20 58.15 59.80 1,560,704 92,405,694 59.208 47.40 47.24 47.40 46.56 47.88 1,949,239 47.406 1.81%
2017-11-06 0 58.15 58.15 58.20 57.55 58.60 1,131,033 65,708,221 58.096 46.56 46.56 46.60 46.08 46.92 1,412,602 46.516 0.52%
2017-11-03 0 57.85 57.85 57.90 57.05 59.60 1,007,443 58,263,890 57.833 46.32 46.32 46.36 45.68 47.72 1,258,244 46.306 0.87%
2017-11-02 0 57.35 57.25 57.35 57.00 58.20 1,356,499 77,806,708 57.358 45.92 45.84 45.92 45.64 46.60 1,694,197 45.925 1.77%
2017-11-01 0 56.35 56.35 56.40 56.15 57.90 2,160,954 121,923,833 56.421 45.12 45.12 45.16 44.96 46.36 2,698,920 45.175 -1.49%
2017-10-31 0 57.20 57.20 57.25 56.20 58.15 1,508,954 86,543,555 57.353 45.80 45.80 45.84 45.00 46.56 1,884,606 45.921 1.42%
2017-10-30 0 56.40 56.35 56.40 56.20 57.35 1,272,062 72,006,149 56.606 45.16 45.12 45.16 45.00 45.92 1,588,740 45.323 -0.18%
2017-10-27 0 56.50 56.50 56.55 56.20 57.90 1,402,480 79,609,065 56.763 45.24 45.24 45.28 45.00 46.36 1,751,625 45.449 -1.40%
2017-10-26 0 57.30 57.30 57.40 57.05 58.55 1,627,624 93,489,739 57.439 45.88 45.88 45.96 45.68 46.88 2,032,818 45.990 -2.63%
2017-10-25 0 58.85 58.80 58.85 58.30 59.70 1,236,786 72,710,858 58.790 47.12 47.08 47.12 46.68 47.80 1,544,682 47.072 0.77%
2017-10-24 0 58.40 58.40 58.45 58.40 59.60 465,465 27,264,142 58.574 46.76 46.76 46.80 46.76 47.72 581,342 46.899 -1.18%
2017-10-23 0 59.10 59.10 59.20 58.65 59.80 1,196,410 70,734,768 59.123 47.32 47.32 47.40 46.96 47.88 1,494,254 47.338 -0.17%
2017-10-20 0 59.20 59.00 59.20 57.65 60.20 1,631,208 96,146,802 58.942 47.40 47.24 47.40 46.16 48.20 2,037,295 47.193 1.20%
2017-10-19 0 58.50 58.50 58.55 58.15 60.05 2,078,999 123,300,373 59.308 46.84 46.84 46.88 46.56 48.08 2,596,562 47.486 -0.51%
2017-10-18 0 58.80 58.75 58.80 57.75 59.40 1,924,735 113,011,677 58.715 47.08 47.04 47.08 46.24 47.56 2,403,895 47.012 1.55%
2017-10-17 0 57.90 57.90 58.00 57.85 58.75 1,202,249 69,860,502 58.108 46.36 46.36 46.44 46.32 47.04 1,501,547 46.526 0.17%
2017-10-16 0 57.80 57.60 57.80 57.65 59.00 1,858,060 107,984,388 58.117 46.28 46.12 46.28 46.16 47.24 2,320,621 46.533 -1.62%
2017-10-13 0 58.75 58.70 58.75 58.30 59.50 1,464,540 85,965,855 58.698 47.04 47.00 47.04 46.68 47.64 1,829,135 46.998 0.43%
2017-10-12 0 58.50 58.50 58.65 57.50 58.80 1,780,302 103,919,775 58.372 46.84 46.84 46.96 46.04 47.08 2,223,505 46.737 1.39%
2017-10-11 0 57.70 57.65 57.70 57.25 57.90 1,647,483 94,978,081 57.650 46.20 46.16 46.20 45.84 46.36 2,057,621 46.159 0.87%
2017-10-10 0 57.20 57.15 57.20 57.10 58.25 1,124,084 64,691,988 57.551 45.80 45.76 45.80 45.72 46.64 1,403,923 46.079 -0.87%
2017-10-09 0 57.70 57.70 57.75 57.00 58.20 1,918,479 110,572,942 57.636 46.20 46.20 46.24 45.64 46.60 2,396,081 46.147 -0.35%
2017-10-06 0 57.90 57.85 57.90 57.20 58.75 3,544,058 204,739,865 57.770 46.36 46.32 46.36 45.80 47.04 4,426,345 46.255 2.48%
2017-10-04 0 56.50 56.40 56.50 55.45 56.85 3,704,049 209,102,937 56.453 45.24 45.16 45.24 44.40 45.52 4,626,166 45.200 0.71%
2017-10-03 0 56.10 56.05 56.10 56.10 57.95 3,285,727 186,938,234 56.894 44.92 44.88 44.92 44.92 46.40 4,103,703 45.554 -0.88%
2017-09-29 0 56.60 56.45 56.60 55.30 58.70 3,271,295 184,496,805 56.399 45.32 45.20 45.32 44.28 47.00 4,085,678 45.157 0.71%
2017-09-28 0 56.20 56.20 56.25 55.00 57.20 6,429,320 361,946,232 56.296 45.00 45.00 45.04 44.04 45.80 8,029,888 45.075 3.69%
2017-09-27 0 54.20 54.15 54.20 54.20 54.95 2,371,658 129,192,386 54.473 43.40 43.36 43.40 43.40 44.00 2,962,078 43.615 1.40%
2017-09-26 0 53.45 53.45 53.55 53.00 54.55 1,138,649 60,938,472 53.518 42.80 42.80 42.88 42.44 43.68 1,422,114 42.851 -0.83%
2017-09-25 0 53.90 53.90 54.00 53.80 55.30 1,738,279 94,598,650 54.421 43.16 43.16 43.24 43.08 44.28 2,171,021 43.573 -1.73%
2017-09-22 0 54.85 54.80 54.85 54.00 55.50 2,785,279 152,662,742 54.811 43.92 43.88 43.92 43.24 44.44 3,478,670 43.885 1.48%
2017-09-21 0 54.05 54.00 54.05 53.00 54.50 2,464,433 132,788,380 53.882 43.28 43.24 43.28 42.44 43.64 3,077,949 43.142 1.22%
2017-09-20 0 53.40 53.40 53.50 52.85 54.00 2,780,673 148,638,745 53.454 42.76 42.76 42.84 42.32 43.24 3,472,917 42.799 0.66%
2017-09-19 0 53.05 53.00 53.05 51.95 53.50 2,035,788 107,156,036 52.636 42.48 42.44 42.48 41.59 42.84 2,542,594 42.144 1.63%
2017-09-18 0 52.20 52.10 52.20 51.40 52.75 1,267,515 66,106,929 52.155 41.80 41.72 41.80 41.15 42.24 1,583,061 41.759 1.56%
2017-09-15 0 51.40 51.40 51.45 50.50 51.85 4,383,833 224,460,216 51.202 41.15 41.15 41.19 40.43 41.51 5,475,181 40.996 -1.06%
2017-09-14 0 51.95 51.95 52.10 51.80 53.10 1,793,751 93,839,150 52.314 41.59 41.59 41.72 41.47 42.52 2,240,302 41.887 -1.33%
2017-09-13 0 52.65 52.60 52.65 52.05 53.20 1,372,090 72,176,088 52.603 42.16 42.12 42.16 41.68 42.60 1,713,670 42.118 -1.13%
2017-09-12 0 53.25 53.20 53.25 52.90 54.45 1,357,406 72,253,928 53.229 42.64 42.60 42.64 42.36 43.60 1,695,330 42.619 -1.30%
2017-09-11 0 53.95 53.90 53.95 53.75 54.90 3,243,734 176,316,127 54.356 43.20 43.16 43.20 43.04 43.96 4,051,256 43.521 -0.74%
2017-09-08 0 54.35 54.35 54.40 53.20 54.45 3,278,722 176,975,086 53.977 43.52 43.52 43.56 42.60 43.60 4,094,954 43.218 2.64%
2017-09-07 0 52.95 52.95 53.00 52.40 53.30 1,978,067 104,649,229 52.905 42.40 42.40 42.44 41.96 42.68 2,470,503 42.359 -0.56%
2017-09-06 0 53.25 53.20 53.25 51.55 53.30 4,707,065 247,469,067 52.574 42.64 42.60 42.64 41.27 42.68 5,878,881 42.095 3.10%
2017-09-05 0 51.65 51.60 51.65 51.15 52.00 1,777,705 91,820,940 51.651 41.35 41.31 41.35 40.95 41.64 2,220,262 41.356 0.88%
2017-09-04 0 51.20 51.15 51.20 50.90 51.60 2,642,294 135,316,073 51.212 40.99 40.95 40.99 40.75 41.31 3,300,089 41.004 -0.10%
2017-09-01 0 51.25 51.20 51.25 50.80 51.60 1,789,892 91,683,505 51.223 41.03 40.99 41.03 40.67 41.31 2,235,483 41.013 1.79%
2017-08-31 0 50.35 50.35 50.50 50.35 52.30 4,226,834 214,376,807 50.718 40.31 40.31 40.43 40.31 41.88 5,279,097 40.609 1.00%
2017-08-30 0 49.85 49.85 50.00 49.70 50.55 874,000 43,718,288 50.021 39.91 39.91 40.03 39.79 40.47 1,091,581 40.050 -0.70%
2017-08-29 0 50.20 50.10 50.20 49.40 50.45 1,552,153 77,622,868 50.010 40.19 40.11 40.19 39.55 40.39 1,938,559 40.042 0.90%
2017-08-28 0 49.75 49.65 49.75 49.00 49.90 3,073,000 152,313,025 49.565 39.83 39.75 39.83 39.23 39.95 3,838,018 39.685 1.95%
2017-08-25 0 48.80 48.80 48.95 48.30 49.50 5,720,449 280,046,347 48.955 39.07 39.07 39.19 38.67 39.63 7,144,545 39.197 -1.91%
2017-08-24 0 49.75 49.75 49.85 49.40 51.95 3,135,861 157,062,231 50.086 39.83 39.83 39.91 39.55 41.59 3,916,528 40.102 0.00%
2017-08-22 0 49.75 49.75 49.95 49.40 50.35 5,532,120 276,436,005 49.969 39.83 39.83 39.99 39.55 40.31 6,909,332 40.009 0.10%
2017-08-21 0 49.70 49.70 49.80 48.90 52.20 5,234,000 261,368,875 49.937 39.79 39.79 39.87 39.15 41.80 6,536,996 39.983 -4.24%
2017-08-18 0 51.90 51.90 52.00 51.45 52.35 2,174,394 112,974,359 51.957 41.55 41.55 41.64 41.19 41.92 2,715,706 41.600 0.58%
2017-08-17 0 51.60 51.55 51.60 50.80 51.95 996,000 51,294,250 51.500 41.31 41.27 41.31 40.67 41.59 1,243,953 41.235 1.08%
2017-08-16 0 51.05 50.95 51.05 50.75 51.65 1,544,238 79,075,869 51.207 40.87 40.79 40.87 40.63 41.35 1,928,673 41.000 -0.97%
2017-08-15 0 51.55 51.55 51.70 51.25 52.95 1,110,000 57,624,817 51.914 41.27 41.27 41.39 41.03 42.40 1,386,333 41.566 -0.39%
2017-08-14 0 51.75 51.75 51.90 51.00 52.35 2,142,580 111,091,047 51.849 41.43 41.43 41.55 40.83 41.92 2,675,972 41.514 1.17%
2017-08-11 0 51.15 51.15 51.30 51.15 52.60 3,527,000 183,143,992 51.926 40.95 40.95 41.07 40.95 42.12 4,405,041 41.576 -3.12%
2017-08-10 0 52.80 52.75 52.80 52.55 54.55 2,652,260 141,107,186 53.203 42.28 42.24 42.28 42.08 43.68 3,312,536 42.598 -1.31%
2017-08-09 0 53.50 53.50 53.55 53.30 54.55 922,067 49,520,770 53.706 42.84 42.84 42.88 42.68 43.68 1,151,614 43.001 -0.74%
2017-08-08 0 53.90 53.85 53.90 52.95 55.35 3,952,747 213,462,649 54.004 43.16 43.12 43.16 42.40 44.32 4,936,777 43.239 1.13%
2017-08-07 0 53.30 53.25 53.30 52.85 53.85 1,081,706 57,547,281 53.200 42.68 42.64 42.68 42.32 43.12 1,350,995 42.596 -0.47%
2017-08-04 0 53.55 53.50 53.55 53.25 54.55 1,598,662 85,901,290 53.733 42.88 42.84 42.88 42.64 43.68 1,996,646 43.023 -0.93%
2017-08-03 0 54.05 53.95 54.10 52.90 55.30 1,851,250 99,465,737 53.729 43.28 43.20 43.32 42.36 44.28 2,312,116 43.019 -0.46%
2017-08-02 0 54.30 54.15 54.30 53.20 54.85 3,614,934 195,584,828 54.105 43.48 43.36 43.48 42.60 43.92 4,514,866 43.320 3.72%
2017-08-01 0 52.35 52.30 52.40 52.20 53.35 1,409,183 74,022,497 52.529 41.92 41.88 41.96 41.80 42.72 1,759,997 42.058 -1.32%
2017-07-31 0 53.05 52.75 53.05 52.35 53.40 1,496,343 79,148,088 52.894 42.48 42.24 42.48 41.92 42.76 1,868,855 42.351 1.43%
2017-07-28 0 52.30 52.20 52.30 51.30 52.75 3,263,073 170,706,589 52.315 41.88 41.80 41.88 41.07 42.24 4,075,410 41.887 -0.38%
2017-07-27 0 52.50 52.45 52.50 52.20 53.40 1,287,624 67,611,025 52.508 42.04 42.00 42.04 41.80 42.76 1,608,176 42.042 0.19%
2017-07-26 0 52.40 52.30 52.40 52.00 53.80 1,939,979 101,815,402 52.483 41.96 41.88 41.96 41.64 43.08 2,422,934 42.022 0.48%
2017-07-25 0 52.15 52.15 52.25 51.90 54.70 3,844,541 202,035,550 52.551 41.76 41.76 41.84 41.55 43.80 4,801,633 42.076 0.19%
2017-07-24 0 52.05 51.95 52.05 51.55 52.50 2,057,687 106,926,223 51.964 41.68 41.59 41.68 41.27 42.04 2,569,945 41.606 0.39%
2017-07-21 0 51.85 51.85 51.95 51.45 52.25 2,640,508 136,837,110 51.822 41.51 41.51 41.59 41.19 41.84 3,297,858 41.493 0.29%
2017-07-20 0 51.70 51.70 51.75 51.65 53.30 3,632,167 190,103,734 52.339 41.39 41.39 41.43 41.35 42.68 4,536,389 41.906 -1.99%
2017-07-19 0 52.75 52.65 52.75 52.40 53.80 2,895,813 152,740,300 52.745 42.24 42.16 42.24 41.96 43.08 3,616,721 42.232 -0.57%
2017-07-18 0 53.05 53.00 53.05 51.80 53.05 2,572,053 134,823,049 52.418 42.48 42.44 42.48 41.47 42.48 3,212,361 41.970 -0.28%
2017-07-17 0 53.20 53.20 53.25 52.70 55.00 4,233,930 225,422,606 53.242 42.60 42.60 42.64 42.20 44.04 5,287,960 42.629 -0.75%
2017-07-14 0 53.60 53.60 53.65 53.20 55.20 6,699,600 363,152,324 54.205 42.92 42.92 42.96 42.60 44.20 8,367,454 43.401 -2.19%
2017-07-13 0 54.80 54.55 54.80 53.75 56.00 7,256,722 399,910,623 55.109 43.88 43.68 43.88 43.04 44.84 9,063,271 44.124 1.39%
2017-07-12 0 54.05 54.05 54.10 52.40 54.20 5,349,834 287,665,975 53.771 43.28 43.28 43.32 41.96 43.40 6,681,666 43.053 2.76%
2017-07-11 0 52.60 52.60 52.70 51.00 52.90 4,054,821 211,617,626 52.189 42.12 42.12 42.20 40.83 42.36 5,064,262 41.786 1.25%
2017-07-10 0 51.95 51.75 51.95 51.40 52.80 5,132,944 265,544,666 51.733 41.59 41.43 41.59 41.15 42.28 6,410,782 41.422 2.06%
2017-07-07 0 50.90 50.90 50.95 48.50 52.00 11,493,455 580,511,524 50.508 40.75 40.75 40.79 38.83 41.64 14,354,731 40.440 6.49%
2017-07-06 0 47.80 47.80 47.85 47.00 48.00 3,784,996 180,393,564 47.660 38.27 38.27 38.31 37.63 38.43 4,727,264 38.160 0.53%
2017-07-05 0 47.55 47.50 47.55 47.05 48.00 2,309,228 109,973,170 47.623 38.07 38.03 38.07 37.67 38.43 2,884,106 38.131 1.06%
2017-07-04 0 47.05 47.05 47.10 46.50 49.80 4,109,000 195,230,200 47.513 37.67 37.67 37.71 37.23 39.87 5,131,929 38.042 0.75%
2017-07-03 0 46.70 46.60 46.70 46.30 47.35 2,881,046 134,940,688 46.837 37.39 37.31 37.39 37.07 37.91 3,598,278 37.501 -0.85%
2017-06-30 0 47.10 47.05 47.10 46.90 47.65 2,817,350 133,376,038 47.341 37.71 37.67 37.71 37.55 38.15 3,518,725 37.905 -0.11%
2017-06-29 0 47.15 47.15 47.30 46.55 47.40 2,733,050 128,633,609 47.066 37.75 37.75 37.87 37.27 37.95 3,413,438 37.684 1.29%
2017-06-28 0 46.55 46.50 46.55 46.45 46.80 1,174,370 54,674,769 46.557 37.27 37.23 37.27 37.19 37.47 1,466,727 37.277 -1.17%
2017-06-27 0 47.10 47.05 47.10 46.50 47.20 4,676,300 219,566,245 46.953 37.71 37.67 37.71 37.23 37.79 5,840,457 37.594 1.84%
2017-06-26 0 46.25 46.20 46.25 45.25 46.55 2,876,768 132,415,837 46.029 37.03 36.99 37.03 36.23 37.27 3,592,935 36.855 0.00%
2017-06-23 0 46.25 46.15 46.25 45.80 47.50 5,400,156 250,479,122 46.384 37.03 36.95 37.03 36.67 38.03 6,744,516 37.138 6.20%
2017-06-22 0 43.55 43.55 43.60 42.90 44.85 5,373,985 235,970,152 43.910 34.87 34.87 34.91 34.35 35.91 6,711,830 35.157 2.35%
2017-06-21 0 42.55 42.45 42.55 42.00 42.70 1,293,271 54,789,531 42.365 34.07 33.99 34.07 33.63 34.19 1,615,229 33.921 0.12%
2017-06-20 0 42.50 42.45 42.50 42.10 42.75 746,683 31,673,173 42.419 34.03 33.99 34.03 33.71 34.23 932,568 33.963 0.83%
2017-06-19 0 42.15 42.15 42.20 41.50 42.30 824,406 34,693,591 42.083 33.75 33.75 33.79 33.23 33.87 1,029,640 33.695 1.57%
2017-06-16 0 41.50 41.50 41.60 41.45 42.40 2,160,571 89,757,886 41.544 33.23 33.23 33.31 33.19 33.95 2,698,442 33.263 -1.07%
2017-06-15 0 41.95 41.75 41.95 41.55 42.20 830,536 34,735,183 41.823 33.59 33.43 33.59 33.27 33.79 1,037,297 33.486 0.00%
2017-06-14 0 41.95 41.75 41.95 41.15 42.00 1,368,229 56,944,266 41.619 33.59 33.43 33.59 32.95 33.63 1,708,847 33.323 0.84%
2017-06-13 0 41.60 41.60 41.65 40.90 41.80 1,514,917 62,934,000 41.543 33.31 33.31 33.35 32.75 33.47 1,892,053 33.262 1.46%
2017-06-12 0 41.00 40.85 41.00 40.70 42.35 3,430,000 140,878,297 41.072 32.83 32.71 32.83 32.59 33.91 4,283,893 32.886 -1.56%
2017-06-09 0 41.65 41.65 41.70 41.65 43.95 4,439,182 187,330,465 42.199 33.35 33.35 33.39 33.35 35.19 5,544,309 33.788 -4.91%
2017-06-08 0 43.80 43.65 43.80 43.00 43.85 1,892,677 82,426,859 43.550 35.07 34.95 35.07 34.43 35.11 2,363,856 34.870 0.46%
2017-06-07 0 43.60 43.50 43.60 43.25 43.60 2,312,486 100,455,161 43.440 34.91 34.83 34.91 34.63 34.91 2,888,176 34.782 0.46%
2017-06-06 0 43.40 43.35 43.40 42.75 43.50 3,828,200 165,388,263 43.203 34.75 34.71 34.75 34.23 34.83 4,781,224 34.591 0.93%
2017-06-05 0 43.00 43.00 43.05 41.10 43.20 6,026,119 255,340,355 42.372 34.43 34.43 34.47 32.91 34.59 7,526,311 33.926 2.38%
2017-06-02 0 42.00 41.90 42.00 40.55 42.00 3,936,340 162,340,695 41.242 33.63 33.55 33.63 32.47 33.63 4,916,285 33.021 4.09%
2017-06-01 0 40.35 40.40 40.45 39.90 41.00 1,590,715 64,282,608 40.411 32.31 32.35 32.39 31.95 32.83 1,986,721 32.356 0.45%
2017-05-31 0 41.00 40.95 41.00 40.65 41.10 2,534,462 103,798,771 40.955 32.16 32.12 32.16 31.89 32.24 3,230,816 32.128 0.00%
2017-05-29 0 41.00 40.95 41.00 40.80 41.80 757,481 31,105,573 41.064 32.16 32.12 32.16 32.01 32.79 965,602 32.214 -0.85%
2017-05-26 0 41.35 41.10 41.40 40.40 41.50 1,353,759 55,372,072 40.902 32.44 32.24 32.48 31.69 32.56 1,725,710 32.087 0.85%
2017-05-25 0 41.00 40.70 41.00 40.10 41.00 3,557,045 144,189,473 40.536 32.16 31.93 32.16 31.46 32.16 4,534,359 31.799 1.11%
2017-05-24 0 40.55 40.45 40.55 40.20 41.35 1,500,046 60,627,381 40.417 31.81 31.73 31.81 31.54 32.44 1,912,190 31.706 -1.46%
2017-05-23 0 41.15 41.05 41.15 40.70 42.10 4,090,735 167,614,847 40.974 32.28 32.20 32.28 31.93 33.03 5,214,682 32.143 0.61%
2017-05-22 0 40.90 40.80 40.90 38.85 40.90 4,570,312 183,971,877 40.254 32.08 32.01 32.08 30.48 32.08 5,826,025 31.578 5.41%
2017-05-19 0 38.80 38.65 38.80 38.35 39.75 2,497,057 96,730,371 38.738 30.44 30.32 30.44 30.08 31.18 3,183,134 30.388 -1.40%
2017-05-18 0 39.35 39.20 39.35 38.65 39.65 3,348,001 130,848,643 39.083 30.87 30.75 30.87 30.32 31.10 4,267,879 30.659 -1.01%
2017-05-17 0 39.75 39.55 39.75 38.40 39.75 8,168,628 318,838,843 39.032 31.18 31.03 31.18 30.12 31.18 10,412,994 30.619 1.79%
2017-05-16 0 39.05 39.00 39.05 35.50 39.20 12,944,600 494,314,567 38.187 30.63 30.59 30.63 27.85 30.75 16,501,185 29.956 6.99%
2017-05-15 0 36.50 36.35 36.50 36.00 40.65 26,339,766 975,124,220 37.021 28.63 28.52 28.63 28.24 31.89 33,576,731 29.042 -12.05%
2017-05-12 0 41.50 41.50 41.70 41.50 42.70 5,422,995 226,881,046 41.837 32.56 32.56 32.71 32.56 33.50 6,912,986 32.820 -2.01%
2017-05-11 0 42.35 42.35 42.50 42.35 43.05 2,706,935 115,486,759 42.663 33.22 33.22 33.34 33.22 33.77 3,450,677 33.468 -0.47%
2017-05-10 0 42.55 42.55 42.75 42.55 43.90 2,554,267 109,605,787 42.911 33.38 33.38 33.54 33.38 34.44 3,256,063 33.662 -1.50%
2017-05-09 0 43.20 43.20 43.25 42.50 43.50 3,562,816 153,563,461 43.102 33.89 33.89 33.93 33.34 34.12 4,541,715 33.812 1.65%
2017-05-08 0 42.50 42.50 42.75 41.60 43.05 4,085,673 173,299,007 42.416 33.34 33.34 33.54 32.63 33.77 5,208,229 33.274 2.66%
2017-05-05 0 41.40 41.40 41.45 41.10 41.95 5,428,239 224,594,834 41.375 32.48 32.48 32.52 32.24 32.91 6,919,671 32.457 -0.48%
2017-05-04 0 41.60 41.55 41.60 41.30 42.00 5,911,600 246,488,191 41.696 32.63 32.59 32.63 32.40 32.95 7,535,838 32.709 0.97%
2017-05-02 0 41.20 41.20 41.25 40.90 42.20 12,500,345 520,776,834 41.661 32.32 32.32 32.36 32.08 33.10 15,934,869 32.682 -2.37%
2017-04-28 0 42.20 42.20 42.40 42.10 42.95 9,130,423 386,846,192 42.369 33.10 33.10 33.26 33.03 33.69 11,639,046 33.237 0.12%
2017-04-27 0 42.15 42.15 42.20 41.85 42.60 6,139,091 258,509,275 42.109 33.07 33.07 33.10 32.83 33.42 7,825,833 33.033 -0.12%
2017-04-26 0 42.20 42.20 42.25 41.90 43.20 8,461,510 356,770,844 42.164 33.10 33.10 33.14 32.87 33.89 10,786,347 33.076 -1.86%
2017-04-25 0 43.00 43.00 43.10 42.50 43.25 3,256,597 139,896,910 42.958 33.73 33.73 33.81 33.34 33.93 4,151,361 33.699 1.53%
2017-04-24 0 42.35 42.35 42.40 42.00 43.70 4,953,706 209,327,888 42.257 33.22 33.22 33.26 32.95 34.28 6,314,758 33.149 -1.05%
2017-04-21 0 42.80 42.80 42.85 42.30 43.05 3,234,966 138,218,693 42.726 33.58 33.58 33.61 33.18 33.77 4,123,787 33.517 1.42%
2017-04-20 0 42.20 42.20 42.30 41.65 43.40 11,514,338 487,217,620 42.314 33.10 33.10 33.18 32.67 34.05 14,677,952 33.194 -2.43%
2017-04-19 0 43.25 43.25 43.35 43.00 43.95 7,019,846 304,899,345 43.434 33.93 33.93 34.01 33.73 34.48 8,948,579 34.072 -1.14%
2017-04-18 0 43.75 43.75 43.80 43.75 45.35 2,787,671 123,415,112 44.272 34.32 34.32 34.36 34.32 35.58 3,553,596 34.730 -3.53%
2017-04-13 0 45.35 45.30 45.35 45.15 45.75 1,700,000 77,276,455 45.457 35.58 35.54 35.58 35.42 35.89 2,167,082 35.659 -0.44%
2017-04-12 0 45.55 45.45 45.55 45.20 46.35 2,081,206 94,984,602 45.639 35.73 35.65 35.73 35.46 36.36 2,653,026 35.802 -1.19%
2017-04-11 0 46.10 45.85 46.10 45.70 47.25 2,730,867 126,837,960 46.446 36.16 35.97 36.16 35.85 37.07 3,481,185 36.435 -0.86%
2017-04-10 0 46.50 46.50 46.55 45.80 46.95 3,758,069 174,678,107 46.481 36.48 36.48 36.52 35.93 36.83 4,790,615 36.463 1.75%
2017-04-07 0 45.70 45.70 45.85 44.85 45.85 2,897,978 131,065,223 45.226 35.85 35.85 35.97 35.18 35.97 3,694,210 35.479 2.58%
2017-04-06 0 44.55 44.55 44.70 44.50 45.85 3,215,009 143,789,599 44.724 34.95 34.95 35.07 34.91 35.97 4,098,347 35.085 -2.84%
2017-04-05 0 45.85 45.70 45.85 43.90 46.90 5,952,935 273,340,896 45.917 35.97 35.85 35.97 34.44 36.79 7,588,530 36.020 1.66%
2017-04-03 0 45.10 45.10 45.20 44.35 45.40 3,334,870 149,539,686 44.841 35.38 35.38 35.46 34.79 35.61 4,251,140 35.176 3.09%
2017-03-31 0 43.75 43.75 43.85 43.65 44.70 2,620,600 115,676,960 44.141 34.32 34.32 34.40 34.24 35.07 3,340,621 34.627 -2.02%
2017-03-30 0 44.65 44.60 44.65 44.30 44.95 1,184,428 52,825,999 44.600 35.03 34.99 35.03 34.75 35.26 1,509,855 34.987 0.90%
2017-03-29 0 44.25 44.00 44.25 43.60 45.00 3,747,734 165,119,392 44.058 34.71 34.52 34.71 34.20 35.30 4,777,440 34.562 -1.78%
2017-03-28 0 45.05 45.00 45.05 44.70 45.55 2,410,878 108,713,676 45.093 35.34 35.30 35.34 35.07 35.73 3,073,277 35.374 0.67%
2017-03-27 0 44.75 44.60 44.75 43.85 44.80 5,041,767 223,826,971 44.395 35.10 34.99 35.10 34.40 35.14 6,427,014 34.826 1.02%
2017-03-24 0 44.30 44.30 44.35 43.55 45.00 3,350,098 148,468,643 44.318 34.75 34.75 34.79 34.16 35.30 4,270,552 34.766 -0.78%
2017-03-23 0 44.65 44.60 44.65 42.25 44.85 4,811,098 213,376,393 44.351 35.03 34.99 35.03 33.14 35.18 6,132,968 34.792 3.00%
2017-03-22 0 43.35 43.25 43.35 42.15 43.35 4,407,041 189,654,548 43.034 34.01 33.93 34.01 33.07 34.01 5,617,895 33.759 -1.25%
2017-03-21 0 43.90 43.85 43.90 43.65 44.85 2,934,098 129,404,915 44.104 34.44 34.40 34.44 34.24 35.18 3,740,254 34.598 -0.11%
2017-03-20 0 43.95 43.95 44.00 43.95 44.90 2,638,000 117,068,475 44.378 34.48 34.48 34.52 34.48 35.22 3,362,802 34.813 -1.24%
2017-03-17 0 44.50 44.45 44.50 44.00 45.10 4,001,431 178,815,223 44.688 34.91 34.87 34.91 34.52 35.38 5,100,842 35.056 0.45%
2017-03-16 0 44.30 44.10 44.35 43.80 44.45 3,114,000 137,423,350 44.131 34.75 34.59 34.79 34.36 34.87 3,969,585 34.619 0.11%
2017-03-15 0 44.25 44.25 44.30 43.60 44.25 2,934,464 129,385,509 44.092 34.71 34.71 34.75 34.20 34.71 3,740,721 34.588 0.00%
2017-03-14 0 44.25 44.05 44.25 42.35 44.25 5,690,131 246,192,881 43.267 34.71 34.56 34.71 33.22 34.71 7,253,519 33.941 4.73%
2017-03-13 0 42.25 42.20 42.30 41.85 42.65 4,474,680 188,900,988 42.216 33.14 33.10 33.18 32.83 33.46 5,704,118 33.117 0.00%
2017-03-10 0 42.25 42.25 42.45 42.00 42.90 1,300,212 55,072,144 42.356 33.14 33.14 33.30 32.95 33.65 1,657,451 33.227 -1.63%
2017-03-09 0 42.95 42.90 42.95 41.70 43.00 2,476,268 104,881,373 42.355 33.69 33.65 33.69 32.71 33.73 3,156,633 33.226 0.47%
2017-03-08 0 42.75 42.75 42.95 42.75 43.50 4,901,400 210,947,064 43.038 33.54 33.54 33.69 33.54 34.12 6,248,081 33.762 -0.35%
2017-03-07 0 42.90 42.90 42.95 41.95 43.30 3,524,053 150,907,329 42.822 33.65 33.65 33.69 32.91 33.97 4,492,302 33.592 2.88%
2017-03-06 0 41.70 41.70 41.75 41.40 42.50 5,153,366 215,908,759 41.897 32.71 32.71 32.75 32.48 33.34 6,569,276 32.866 -1.88%
2017-03-03 0 42.50 42.50 42.55 40.60 42.65 7,521,482 314,287,020 41.785 33.34 33.34 33.38 31.85 33.46 9,588,042 32.779 3.41%
2017-03-02 0 41.10 41.10 41.30 39.45 41.90 12,101,896 493,682,414 40.794 32.24 32.24 32.40 30.95 32.87 15,426,944 32.001 4.31%
2017-03-01 0 39.40 39.35 39.40 37.70 39.45 6,305,648 245,016,950 38.857 30.91 30.87 30.91 29.57 30.95 8,038,152 30.482 5.07%
2017-02-28 0 37.50 37.50 37.60 37.50 38.40 3,751,473 142,028,034 37.859 29.42 29.42 29.50 29.42 30.12 4,782,206 29.699 -1.06%
2017-02-27 0 37.90 37.90 38.00 37.75 39.40 1,709,267 65,650,706 38.409 29.73 29.73 29.81 29.61 30.91 2,178,896 30.130 -3.19%
2017-02-24 0 39.15 39.10 39.15 38.50 39.35 2,691,618 104,652,845 38.881 30.71 30.67 30.71 30.20 30.87 3,431,152 30.501 1.03%
2017-02-23 0 38.75 38.75 38.85 38.55 39.45 5,187,924 201,412,230 38.823 30.40 30.40 30.48 30.24 30.95 6,613,329 30.456 -1.15%
2017-02-22 0 39.20 39.15 39.20 38.50 39.30 4,092,000 159,349,450 38.942 30.75 30.71 30.75 30.20 30.83 5,216,295 30.548 2.35%
2017-02-21 0 38.30 38.25 38.30 38.05 38.50 756,730 28,919,653 38.217 30.05 30.01 30.05 29.85 30.20 964,645 29.980 -0.52%
2017-02-20 0 38.50 38.50 38.55 37.55 38.80 2,249,944 86,419,818 38.410 30.20 30.20 30.24 29.46 30.44 2,868,126 30.131 1.58%
2017-02-17 0 37.90 37.85 37.90 37.15 38.00 1,762,795 66,287,035 37.603 29.73 29.69 29.73 29.14 29.81 2,247,131 29.499 0.66%
2017-02-16 0 37.65 37.55 37.65 37.50 38.00 1,506,782 56,894,113 37.759 29.54 29.46 29.54 29.42 29.81 1,920,777 29.620 -1.18%
2017-02-15 0 38.10 37.95 38.10 37.70 38.80 3,040,856 115,500,846 37.983 29.89 29.77 29.89 29.57 30.44 3,876,344 29.796 0.53%
2017-02-14 0 37.90 37.90 38.05 37.65 38.55 1,755,449 66,723,622 38.009 29.73 29.73 29.85 29.54 30.24 2,237,766 29.817 -0.79%
2017-02-13 0 38.20 38.10 38.20 37.65 38.40 3,056,000 116,406,085 38.091 29.97 29.89 29.97 29.54 30.12 3,895,649 29.881 1.33%
2017-02-10 0 37.70 37.70 37.75 37.55 39.70 3,305,841 126,240,222 38.187 29.57 29.57 29.61 29.46 31.14 4,214,135 29.956 -5.04%
2017-02-09 0 39.70 39.50 39.70 38.75 39.70 1,815,197 71,332,108 39.297 31.14 30.99 31.14 30.40 31.14 2,313,930 30.827 0.00%
2017-02-08 0 39.70 39.50 39.70 38.70 39.70 1,249,603 49,111,090 39.301 31.14 30.99 31.14 30.36 31.14 1,592,937 30.831 1.66%
2017-02-07 0 39.05 38.90 39.05 38.45 39.10 1,196,000 46,510,600 38.888 30.63 30.52 30.63 30.16 30.67 1,524,606 30.507 0.51%
2017-02-06 0 38.85 38.80 38.85 38.50 38.90 3,087,962 118,714,565 38.444 30.48 30.44 30.48 30.20 30.52 3,936,393 30.158 0.65%
2017-02-03 0 38.60 38.40 38.60 37.45 38.60 2,819,691 107,090,468 37.980 30.28 30.12 30.28 29.38 30.28 3,594,413 29.794 1.58%
2017-02-02 0 38.00 38.00 38.05 37.65 38.50 2,142,340 81,474,244 38.030 29.81 29.81 29.85 29.54 30.20 2,730,957 29.834 -1.43%
2017-02-01 0 38.55 38.35 38.55 37.30 38.55 1,363,360 51,648,692 37.883 30.24 30.08 30.24 29.26 30.24 1,737,949 29.718 0.39%
2017-01-27 0 38.40 38.40 38.45 38.20 38.65 795,847 30,580,775 38.425 30.12 30.12 30.16 29.97 30.32 1,014,509 30.143 0.39%
2017-01-26 0 38.25 38.15 38.25 37.70 38.45 1,100,583 41,971,505 38.136 30.01 29.93 30.01 29.57 30.16 1,402,973 29.916 0.00%
2017-01-25 0 38.25 38.20 38.25 37.90 38.25 3,146,265 119,800,419 38.077 30.01 29.97 30.01 29.73 30.01 4,010,715 29.870 1.46%
2017-01-24 0 37.70 37.70 37.85 36.50 38.10 4,163,914 156,508,962 37.587 29.57 29.57 29.69 28.63 29.89 5,307,967 29.486 2.59%
2017-01-23 0 36.75 36.75 36.85 36.65 37.60 2,033,701 75,273,590 37.013 28.83 28.83 28.91 28.75 29.50 2,592,469 29.035 -1.47%
2017-01-20 0 37.30 37.30 37.55 37.00 37.80 1,637,103 61,176,082 37.368 29.26 29.26 29.46 29.03 29.65 2,086,904 29.314 -2.23%
2017-01-19 0 38.15 38.00 38.15 37.45 38.20 3,019,324 114,202,726 37.824 29.93 29.81 29.93 29.38 29.97 3,848,896 29.672 0.26%
2017-01-18 0 38.05 38.05 38.10 37.15 38.20 3,498,000 132,662,850 37.925 29.85 29.85 29.89 29.14 29.97 4,459,091 29.751 2.42%
2017-01-17 0 37.15 37.10 37.15 35.85 37.30 5,825,258 213,465,705 36.645 29.14 29.10 29.14 28.12 29.26 7,425,773 28.747 1.23%
2017-01-16 0 36.70 36.70 36.75 36.00 36.80 4,478,231 164,050,696 36.633 28.79 28.79 28.83 28.24 28.87 5,708,644 28.737 0.69%
2017-01-13 0 36.45 36.30 36.45 35.75 36.45 2,200,820 79,743,959 36.234 28.59 28.48 28.59 28.04 28.59 2,805,505 28.424 1.82%
2017-01-12 0 35.80 35.75 35.80 35.50 35.95 1,346,710 48,099,998 35.717 28.08 28.04 28.08 27.85 28.20 1,716,724 28.018 1.42%
2017-01-11 0 35.30 35.25 35.30 34.45 35.30 1,651,962 58,055,706 35.143 27.69 27.65 27.69 27.02 27.69 2,105,846 27.569 0.28%
2017-01-10 0 35.20 35.15 35.20 34.50 35.50 2,142,546 75,321,543 35.155 27.61 27.57 27.61 27.06 27.85 2,731,220 27.578 0.14%
2017-01-09 0 35.15 35.10 35.15 33.45 35.35 2,940,000 102,217,950 34.768 27.57 27.53 27.57 26.24 27.73 3,747,778 27.274 4.15%
2017-01-06 0 33.75 33.55 33.75 32.40 33.75 2,428,280 80,968,126 33.344 26.48 26.32 26.48 25.42 26.48 3,095,460 26.157 3.37%
2017-01-05 0 32.65 32.65 32.70 32.45 33.20 2,090,769 68,336,968 32.685 25.61 25.61 25.65 25.46 26.04 2,665,217 25.640 -1.36%
2017-01-04 0 33.10 33.05 33.10 32.50 33.10 2,006,911 65,979,072 32.876 25.97 25.93 25.97 25.50 25.97 2,558,318 25.790 1.69%
2017-01-03 0 32.55 32.40 32.55 31.55 32.70 1,725,685 55,737,639 32.299 25.53 25.42 25.53 24.75 25.65 2,199,824 25.337 2.04%
2016-12-30 0 31.90 31.85 31.90 31.60 32.40 1,087,179 34,548,378 31.778 25.02 24.99 25.02 24.79 25.42 1,385,886 24.929 -0.62%
2016-12-29 0 32.10 32.00 32.10 31.00 32.15 1,711,678 54,437,448 31.804 25.18 25.10 25.18 24.32 25.22 2,181,969 24.949 2.56%
2016-12-28 0 31.30 31.25 31.35 30.70 31.50 2,795,367 86,940,087 31.101 24.55 24.51 24.59 24.08 24.71 3,563,406 24.398 -0.32%
2016-12-23 0 31.40 31.40 31.45 30.90 31.90 1,360,161 42,855,689 31.508 24.63 24.63 24.67 24.24 25.02 1,733,871 24.717 2.28%
2016-12-22 0 30.70 30.70 30.75 30.40 31.45 1,990,160 61,217,729 30.760 24.08 24.08 24.12 23.85 24.67 2,536,965 24.130 -2.54%
2016-12-21 0 31.50 31.45 31.50 31.40 31.80 1,088,214 34,338,449 31.555 24.71 24.67 24.71 24.63 24.95 1,387,206 24.754 0.00%
2016-12-20 0 31.50 31.50 31.60 31.30 32.05 926,305 29,205,426 31.529 24.71 24.71 24.79 24.55 25.14 1,180,811 24.733 -0.16%
2016-12-19 0 31.55 31.50 31.55 31.35 31.90 1,030,444 32,601,382 31.638 24.75 24.71 24.75 24.59 25.02 1,313,563 24.819 -0.16%
2016-12-16 0 31.60 31.60 31.65 31.15 32.20 2,921,080 92,961,809 31.824 24.79 24.79 24.83 24.44 25.26 3,723,659 24.965 0.80%
2016-12-15 0 31.35 31.35 31.40 31.30 32.35 2,252,300 70,975,670 31.513 24.59 24.59 24.63 24.55 25.38 2,871,129 24.720 -3.09%
2016-12-14 0 32.35 32.35 32.45 32.35 33.35 1,921,175 62,585,477 32.577 25.38 25.38 25.46 25.38 26.16 2,449,026 25.555 -0.31%
2016-12-13 0 32.45 32.40 32.45 32.20 32.85 2,019,926 65,604,960 32.479 25.46 25.42 25.46 25.26 25.77 2,574,909 25.479 -0.76%
2016-12-12 0 32.70 32.65 32.70 32.60 33.85 1,866,800 61,496,120 32.942 25.65 25.61 25.65 25.57 26.55 2,379,711 25.842 -2.53%
2016-12-09 0 33.55 33.50 33.55 33.25 34.10 4,573,023 154,527,398 33.791 26.32 26.28 26.32 26.08 26.75 5,829,481 26.508 -2.19%
2016-12-08 0 34.30 34.20 34.30 34.05 35.15 2,536,742 87,361,531 34.438 26.91 26.83 26.91 26.71 27.57 3,233,723 27.016 -1.15%
2016-12-07 0 34.70 34.65 34.70 34.25 35.05 3,436,333 119,132,322 34.668 27.22 27.18 27.22 26.87 27.50 4,380,480 27.196 -0.14%
2016-12-06 0 34.75 34.65 34.75 34.60 35.60 1,115,906 38,881,781 34.843 27.26 27.18 27.26 27.14 27.93 1,422,506 27.333 -1.70%
2016-12-05 0 35.35 35.35 35.40 35.05 35.90 1,355,872 48,001,200 35.402 27.73 27.73 27.77 27.50 28.16 1,728,404 27.772 -0.14%
2016-12-02 0 35.40 35.40 35.50 35.00 35.90 1,462,407 51,966,837 35.535 27.77 27.77 27.85 27.46 28.16 1,864,210 27.876 -0.42%
2016-12-01 0 35.55 35.55 35.65 35.30 36.40 2,558,666 91,519,031 35.768 27.89 27.89 27.97 27.69 28.55 3,261,671 28.059 -0.42%
2016-11-30 0 35.70 35.70 35.90 35.00 36.70 5,111,223 182,788,918 35.762 28.01 28.01 28.16 27.46 28.79 6,515,554 28.054 3.03%
2016-11-29 0 34.65 34.65 34.85 34.40 35.00 2,578,290 89,518,076 34.720 27.18 27.18 27.34 26.99 27.46 3,286,686 27.237 0.73%
2016-11-28 0 34.40 34.35 34.45 33.85 34.75 1,738,632 59,832,308 34.413 26.99 26.95 27.02 26.55 27.26 2,216,329 26.996 2.23%
2016-11-25 0 33.65 33.65 33.70 33.50 34.15 2,929,241 98,632,221 33.672 26.40 26.40 26.44 26.28 26.79 3,734,063 26.414 -0.59%
2016-11-24 0 33.85 33.85 33.95 33.80 34.15 1,985,650 67,445,537 33.966 26.55 26.55 26.63 26.51 26.79 2,531,216 26.646 -1.60%
2016-11-23 0 34.40 34.20 34.40 34.10 34.85 3,328,622 114,327,489 34.347 26.99 26.83 26.99 26.75 27.34 4,243,175 26.944 -0.72%
2016-11-22 0 34.65 34.55 34.65 34.25 34.75 2,232,624 77,083,226 34.526 27.18 27.10 27.18 26.87 27.26 2,846,047 27.084 1.17%
2016-11-21 0 34.25 34.25 34.30 34.25 34.55 979,254 33,627,975 34.340 26.87 26.87 26.91 26.87 27.10 1,248,308 26.939 -0.87%
2016-11-18 0 34.55 34.50 34.55 34.30 34.65 556,967 19,227,767 34.522 27.10 27.06 27.10 26.91 27.18 709,996 27.082 -0.43%
2016-11-17 0 34.70 34.65 34.70 34.50 35.20 1,132,569 39,417,816 34.804 27.22 27.18 27.22 27.06 27.61 1,443,747 27.302 -0.29%
2016-11-16 0 34.80 34.80 34.90 34.50 35.20 1,692,414 59,092,202 34.916 27.30 27.30 27.38 27.06 27.61 2,157,412 27.390 0.87%
2016-11-15 0 34.50 34.50 34.65 34.35 35.00 1,220,000 42,310,400 34.681 27.06 27.06 27.18 26.95 27.46 1,555,200 27.206 0.15%
2016-11-14 0 34.45 34.45 34.55 34.40 35.00 2,264,010 78,185,820 34.534 27.02 27.02 27.10 26.99 27.46 2,886,057 27.091 0.15%
2016-11-11 0 34.40 34.40 34.55 33.80 35.55 7,646,742 269,397,083 35.230 26.99 26.99 27.10 26.51 27.89 9,747,717 27.637 -3.78%
2016-11-10 0 35.75 35.75 35.85 35.75 36.70 2,210,498 79,570,539 35.997 28.04 28.04 28.12 28.04 28.79 2,817,842 28.238 0.00%
2016-11-09 0 35.75 35.75 35.90 35.15 37.15 5,966,979 217,610,335 36.469 28.04 28.04 28.16 27.57 29.14 7,606,432 28.609 -3.51%
2016-11-08 0 37.05 37.05 37.10 36.75 37.95 2,248,321 83,311,759 37.055 29.06 29.06 29.10 28.83 29.77 2,866,057 29.068 -1.07%
2016-11-07 0 37.45 37.45 37.60 36.55 37.80 2,316,941 86,525,761 37.345 29.38 29.38 29.50 28.67 29.65 2,953,531 29.296 2.46%
2016-11-04 0 36.55 36.45 36.55 36.35 36.95 1,921,456 70,383,291 36.630 28.67 28.59 28.67 28.52 28.99 2,449,384 28.735 0.14%
2016-11-03 0 36.50 36.45 36.50 36.25 37.05 1,799,279 65,584,401 36.450 28.63 28.59 28.63 28.44 29.06 2,293,639 28.594 -1.08%
2016-11-02 0 36.90 36.85 36.90 36.50 37.20 1,799,826 66,522,940 36.961 28.95 28.91 28.95 28.63 29.18 2,294,336 28.994 -0.54%
2016-11-01 0 37.10 37.10 37.20 36.70 37.85 1,994,347 74,586,272 37.399 29.10 29.10 29.18 28.79 29.69 2,542,302 29.338 1.64%
2016-10-31 0 36.50 36.50 36.55 36.25 37.40 4,046,571 148,379,385 36.668 28.63 28.63 28.67 28.44 29.34 5,158,384 28.765 -2.41%
2016-10-28 0 37.40 37.35 37.40 37.20 38.20 2,749,592 103,156,164 37.517 29.34 29.30 29.34 29.18 29.97 3,505,054 29.431 -0.93%
2016-10-27 0 37.75 37.75 37.90 37.75 38.75 1,844,870 70,406,834 38.164 29.61 29.61 29.73 29.61 30.40 2,351,756 29.938 -1.56%
2016-10-26 0 38.35 38.30 38.45 38.05 39.65 3,331,090 127,952,184 38.412 30.08 30.05 30.16 29.85 31.10 4,246,321 30.132 -2.66%
2016-10-25 0 39.40 39.30 39.40 38.90 39.85 2,794,000 109,498,044 39.190 30.91 30.83 30.91 30.52 31.26 3,561,664 30.744 0.51%
2016-10-24 0 39.20 39.20 39.40 38.80 41.20 3,104,278 122,483,504 39.456 30.75 30.75 30.91 30.44 32.32 3,957,192 30.952 -3.80%
2016-10-20 0 40.75 40.65 40.75 40.25 40.95 2,572,072 104,228,442 40.523 31.97 31.89 31.97 31.57 32.12 3,278,760 31.789 1.24%
2016-10-19 0 40.25 40.25 40.30 38.75 40.30 7,600,000 304,494,450 40.065 31.57 31.57 31.61 30.40 31.61 9,688,133 31.430 4.55%
2016-10-18 0 38.50 38.45 38.50 38.00 39.30 2,271,914 87,842,062 38.664 30.20 30.16 30.20 29.81 30.83 2,896,132 30.331 1.05%
2016-10-17 0 38.10 38.10 38.20 38.00 38.65 2,138,080 81,986,222 38.346 29.89 29.89 29.97 29.81 30.32 2,725,527 30.081 -1.68%
2016-10-14 0 38.75 38.70 38.85 38.50 39.10 2,855,900 110,796,881 38.796 30.40 30.36 30.48 30.20 30.67 3,640,571 30.434 0.65%
2016-10-13 0 38.50 38.20 38.50 38.05 39.50 2,836,961 109,188,906 38.488 30.20 29.97 30.20 29.85 30.99 3,616,428 30.192 -2.16%
2016-10-12 0 39.35 39.25 39.35 38.10 39.35 2,986,115 116,171,645 38.904 30.87 30.79 30.87 29.89 30.87 3,806,563 30.519 -0.38%
2016-10-11 0 39.50 39.45 39.50 39.05 39.55 3,638,282 142,888,284 39.274 30.99 30.95 30.99 30.63 31.03 4,637,916 30.809 1.15%
2016-10-07 0 39.05 39.05 39.10 38.65 39.30 1,832,225 71,506,107 39.027 30.63 30.63 30.67 30.32 30.83 2,335,637 30.615 -0.13%
2016-10-06 0 39.10 39.10 39.15 38.30 39.25 1,940,693 75,662,631 38.987 30.67 30.67 30.71 30.05 30.79 2,473,907 30.584 1.43%
2016-10-05 0 38.55 38.45 38.55 37.95 38.60 1,334,229 51,222,427 38.391 30.24 30.16 30.24 29.77 30.28 1,700,814 30.116 0.78%
2016-10-04 0 38.25 38.15 38.25 37.55 38.30 1,483,545 56,359,542 37.990 30.01 29.93 30.01 29.46 30.05 1,891,155 29.802 0.26%
2016-10-03 0 38.15 38.15 38.25 37.80 38.35 1,513,044 57,531,646 38.024 29.93 29.93 30.01 29.65 30.08 1,928,759 29.828 1.06%
2016-09-30 0 37.75 37.75 37.80 37.70 38.40 1,891,732 71,773,816 37.941 29.61 29.61 29.65 29.57 30.12 2,411,494 29.763 -1.69%
2016-09-29 0 38.40 38.30 38.40 38.00 38.75 1,583,941 60,789,479 38.379 30.12 30.05 30.12 29.81 30.40 2,019,136 30.107 1.45%
2016-09-28 0 37.85 37.85 37.90 37.70 38.45 2,877,310 109,255,601 37.971 29.69 29.69 29.73 29.57 30.16 3,667,863 29.787 0.66%
2016-09-27 0 37.60 37.60 37.65 37.50 38.80 3,858,741 146,160,949 37.878 29.50 29.50 29.54 29.42 30.44 4,918,947 29.714 -4.20%
2016-09-26 0 39.25 39.25 39.30 39.15 39.50 1,852,141 72,741,334 39.274 30.79 30.79 30.83 30.71 30.99 2,361,025 30.809 -0.76%
2016-09-23 0 39.55 39.35 39.55 39.25 40.45 1,720,723 68,569,786 39.849 31.03 30.87 31.03 30.79 31.73 2,193,499 31.260 -2.22%
2016-09-22 0 40.45 40.40 40.45 40.35 41.35 1,251,012 51,022,325 40.785 31.73 31.69 31.73 31.65 32.44 1,594,733 31.994 -0.86%
2016-09-21 0 40.80 40.70 40.80 40.15 40.85 2,658,443 107,905,038 40.590 32.01 31.93 32.01 31.50 32.05 3,388,862 31.841 2.00%
2016-09-20 0 40.00 39.95 40.00 39.70 40.50 1,408,087 56,420,096 40.069 31.38 31.34 31.38 31.14 31.77 1,794,965 31.432 0.00%
2016-09-19 0 40.00 39.95 40.00 38.95 40.30 2,082,566 83,135,513 39.920 31.38 31.34 31.38 30.55 31.61 2,654,760 31.316 2.83%
2016-09-15 0 38.90 38.90 39.00 38.85 39.60 2,005,031 78,500,199 39.152 30.52 30.52 30.59 30.48 31.06 2,555,922 30.713 -1.39%
2016-09-14 0 39.45 39.35 39.50 39.05 39.85 1,419,689 55,896,296 39.372 30.95 30.87 30.99 30.63 31.26 1,809,755 30.886 0.51%
2016-09-13 0 39.25 39.20 39.25 39.20 40.00 817,806 32,317,816 39.518 30.79 30.75 30.79 30.75 31.38 1,042,502 31.000 -0.63%
2016-09-12 0 39.50 39.50 39.60 39.50 40.50 1,884,598 75,258,596 39.934 30.99 30.99 31.06 30.99 31.77 2,402,399 31.326 -1.37%
2016-09-09 0 40.05 40.05 40.10 40.05 40.80 6,260,480 253,150,778 40.436 31.42 31.42 31.46 31.42 32.01 7,980,574 31.721 -0.74%
2016-09-08 0 40.35 40.25 40.35 39.75 40.45 2,998,299 120,606,151 40.225 31.65 31.57 31.65 31.18 31.73 3,822,095 31.555 0.37%
2016-09-07 0 40.20 40.15 40.25 39.80 40.55 5,152,000 206,723,536 40.125 31.54 31.50 31.57 31.22 31.81 6,567,534 31.477 1.26%
2016-09-06 0 39.70 39.65 39.70 39.50 39.90 6,643,781 264,159,522 39.760 31.14 31.10 31.14 30.99 31.30 8,469,189 31.191 -0.50%
2016-09-05 0 39.90 39.90 40.00 39.90 41.60 10,307,212 419,014,578 40.653 31.30 31.30 31.38 31.30 32.63 13,139,163 31.891 -1.97%
2016-09-02 0 40.70 40.60 40.70 39.50 40.70 9,212,931 370,876,242 40.256 31.93 31.85 31.93 30.99 31.93 11,744,224 31.579 5.30%
2016-09-01 0 38.65 38.65 38.70 38.65 43.00 11,927,798 480,427,091 40.278 30.32 30.32 30.36 30.32 33.73 15,205,012 31.597 -11.05%
2016-08-31 0 43.45 43.45 43.70 43.05 43.70 2,342,194 101,767,751 43.450 34.08 34.08 34.28 33.77 34.28 2,985,722 34.085 0.46%
2016-08-30 0 43.25 43.10 43.25 42.45 43.25 1,196,000 51,353,200 42.937 33.93 33.81 33.93 33.30 33.93 1,524,606 33.683 1.65%
2016-08-29 0 42.55 42.40 42.55 41.85 42.55 2,560,176 108,686,665 42.453 33.38 33.26 33.38 32.83 33.38 3,263,595 33.303 -0.82%
2016-08-26 0 42.90 42.85 42.95 41.80 43.00 1,715,091 72,981,183 42.552 33.65 33.61 33.69 32.79 33.73 2,186,320 33.381 3.37%
2016-08-25 0 41.50 41.40 41.50 41.20 42.75 1,439,000 59,974,250 41.678 32.56 32.48 32.56 32.32 33.54 1,834,371 32.695 -2.24%
2016-08-24 0 42.45 42.15 42.45 41.50 43.80 3,192,564 135,263,847 42.368 33.30 33.07 33.30 32.56 34.36 4,069,735 33.237 3.03%
2016-08-23 0 41.20 41.10 41.20 40.70 42.70 2,162,283 89,348,570 41.321 32.32 32.24 32.32 31.93 33.50 2,756,380 32.415 -1.55%
2016-08-22 0 41.85 41.80 41.85 41.60 43.55 2,518,756 106,594,089 42.320 32.83 32.79 32.83 32.63 34.16 3,210,795 33.199 -3.01%
2016-08-19 0 43.15 43.15 43.20 42.15 43.75 2,921,857 125,695,282 43.019 33.85 33.85 33.89 33.07 34.32 3,724,650 33.747 2.74%
2016-08-18 0 42.00 42.00 42.05 41.25 42.70 2,537,700 106,552,677 41.988 32.95 32.95 32.99 32.36 33.50 3,234,944 32.938 -0.94%
2016-08-17 0 42.40 42.35 42.40 39.40 42.45 3,020,595 126,655,398 41.931 33.26 33.22 33.26 30.91 33.30 3,850,517 32.893 7.21%
2016-08-16 0 39.55 39.55 39.75 39.55 40.75 2,239,517 89,371,598 39.907 31.03 31.03 31.18 31.03 31.97 2,854,834 31.305 -2.35%
2016-08-15 0 40.50 40.50 40.55 40.05 41.95 4,383,631 179,796,147 41.015 31.77 31.77 31.81 31.42 32.91 5,588,053 32.175 -0.74%
2016-08-12 0 40.80 40.80 40.85 39.90 41.45 3,030,779 123,557,527 40.768 32.01 32.01 32.05 31.30 32.52 3,863,499 31.981 3.03%
2016-08-11 0 39.60 39.35 39.60 38.75 39.60 1,575,837 61,910,091 39.287 31.06 30.87 31.06 30.40 31.06 2,008,805 30.819 2.46%
2016-08-10 0 38.65 38.55 38.65 37.70 38.65 2,721,181 103,861,951 38.168 30.32 30.24 30.32 29.57 30.32 3,468,837 29.941 2.93%
2016-08-09 0 37.55 37.50 37.55 37.55 38.80 791,064 30,179,788 38.151 29.46 29.42 29.46 29.46 30.44 1,008,412 29.928 -1.44%
2016-08-08 0 38.10 38.05 38.10 37.40 38.10 1,552,450 58,927,022 37.957 29.89 29.85 29.89 29.34 29.89 1,978,992 29.776 0.79%
2016-08-05 0 37.80 37.75 37.80 37.40 37.85 2,532,400 95,567,312 37.738 29.65 29.61 29.65 29.34 29.69 3,228,188 29.604 1.61%
2016-08-04 0 37.20 37.15 37.20 37.10 38.35 1,397,865 52,543,223 37.588 29.18 29.14 29.18 29.10 30.08 1,781,934 29.487 -1.85%
2016-08-03 0 37.90 37.90 37.95 37.45 39.40 1,536,416 58,375,578 37.995 29.73 29.73 29.77 29.38 30.91 1,958,553 29.805 0.93%
2016-08-01 0 37.55 37.40 37.55 37.00 38.15 1,697,000 63,588,800 37.471 29.46 29.34 29.46 29.03 29.93 2,163,258 29.395 1.62%
2016-07-29 0 36.95 36.80 36.95 36.55 37.60 1,431,541 52,797,946 36.882 28.99 28.87 28.99 28.67 29.50 1,824,863 28.933 -0.67%
2016-07-28 0 37.20 36.90 37.20 36.65 37.95 4,528,588 169,434,410 37.414 29.18 28.95 29.18 28.75 29.77 5,772,837 29.350 -1.33%
2016-07-27 0 37.70 37.50 37.70 37.50 38.35 1,233,496 46,620,249 37.795 29.57 29.42 29.57 29.42 30.08 1,572,404 29.649 -0.66%
2016-07-26 0 37.95 37.85 37.95 37.25 38.25 2,953,121 111,846,570 37.874 29.77 29.69 29.77 29.22 30.01 3,764,504 29.711 -0.26%
2016-07-25 0 38.05 38.00 38.10 37.70 39.70 2,976,000 114,029,700 38.316 29.85 29.81 29.89 29.57 31.14 3,793,669 30.058 -2.81%
2016-07-22 0 39.15 39.05 39.15 39.00 40.20 2,375,236 93,591,252 39.403 30.71 30.63 30.71 30.59 31.54 3,027,842 30.910 -2.12%
2016-07-21 0 40.00 40.00 40.15 38.90 40.25 2,052,472 80,993,700 39.462 31.38 31.38 31.50 30.52 31.57 2,616,398 30.956 2.96%
2016-07-20 0 38.85 38.75 38.90 38.15 39.40 1,393,780 53,937,203 38.699 30.48 30.40 30.52 29.93 30.91 1,776,727 30.358 1.70%
2016-07-19 0 38.20 38.10 38.20 37.45 38.25 786,300 29,859,970 37.975 29.97 29.89 29.97 29.38 30.01 1,002,339 29.790 1.46%
2016-07-18 0 37.65 37.60 37.70 37.40 38.50 855,256 32,196,074 37.645 29.54 29.50 29.57 29.34 30.20 1,090,241 29.531 -1.83%
2016-07-15 0 38.35 38.20 38.45 38.25 39.05 1,054,949 40,440,653 38.334 30.08 29.97 30.16 30.01 30.63 1,344,801 30.072 0.26%
2016-07-14 0 38.25 38.10 38.35 37.70 38.70 786,110 29,945,325 38.093 30.01 29.89 30.08 29.57 30.36 1,002,097 29.883 -0.65%
2016-07-13 0 38.50 38.25 38.55 38.00 38.60 1,890,313 72,465,783 38.335 30.20 30.01 30.24 29.81 30.28 2,409,685 30.073 0.26%
2016-07-12 0 38.40 38.25 38.45 37.60 38.45 2,204,564 84,123,769 38.159 30.12 30.01 30.16 29.50 30.16 2,810,278 29.934 1.32%
2016-07-11 0 37.90 37.90 38.00 37.25 38.10 1,829,453 69,129,734 37.787 29.73 29.73 29.81 29.22 29.89 2,332,103 29.643 2.43%
2016-07-08 0 37.00 36.90 37.00 36.80 37.45 725,476 26,820,925 36.970 29.03 28.95 29.03 28.87 29.38 924,804 29.002 -0.67%
2016-07-07 0 37.25 37.10 37.30 36.70 37.50 1,026,436 38,105,514 37.124 29.22 29.10 29.26 28.79 29.42 1,308,454 29.123 0.40%
2016-07-06 0 37.10 37.00 37.10 36.55 37.80 1,292,985 47,743,787 36.925 29.10 29.03 29.10 28.67 29.65 1,648,238 28.967 -1.98%
2016-07-05 0 37.85 37.80 37.85 37.80 38.45 1,093,209 41,833,107 38.266 29.69 29.65 29.69 29.65 30.16 1,393,573 30.019 -1.30%
2016-07-04 0 38.35 38.20 38.35 37.85 38.50 1,526,719 58,359,759 38.226 30.08 29.97 30.08 29.69 30.20 1,946,192 29.987 0.52%
2016-06-30 0 38.15 38.00 38.20 37.00 38.30 1,849,536 70,091,741 37.897 29.93 29.81 29.97 29.03 30.05 2,357,704 29.729 3.53%
2016-06-29 0 36.85 36.80 37.00 36.20 37.00 977,819 35,863,281 36.677 28.91 28.87 29.03 28.40 29.03 1,246,479 28.772 1.10%
2016-06-28 0 36.45 36.40 36.55 35.40 36.75 1,683,102 61,301,772 36.422 28.59 28.55 28.67 27.77 28.83 2,145,542 28.572 2.68%
2016-06-27 0 35.50 35.45 35.60 35.45 36.55 1,279,503 45,697,664 35.715 27.85 27.81 27.93 27.81 28.67 1,631,052 28.017 -2.74%
2016-06-24 0 36.50 36.35 36.55 35.80 37.35 1,550,908 56,189,908 36.230 28.63 28.52 28.67 28.08 29.30 1,977,027 28.421 -0.95%
2016-06-23 0 36.85 36.70 36.85 36.65 37.45 1,555,196 57,561,065 37.012 28.91 28.79 28.91 28.75 29.38 1,982,493 29.035 -1.34%
2016-06-22 0 37.35 37.35 37.55 37.20 38.45 2,250,299 84,629,912 37.608 29.30 29.30 29.46 29.18 30.16 2,868,578 29.502 -2.35%
2016-06-21 0 38.25 38.20 38.25 37.75 38.75 2,051,950 77,708,321 37.870 30.01 29.97 30.01 29.61 30.40 2,615,732 29.708 1.06%
2016-06-20 0 37.85 37.80 37.85 36.80 37.95 1,927,000 72,049,806 37.390 29.69 29.65 29.69 28.87 29.77 2,456,452 29.331 -0.26%
2016-06-17 0 37.95 37.90 37.95 36.45 38.05 3,428,994 127,936,804 37.310 29.77 29.73 29.77 28.59 29.85 4,371,125 29.269 3.69%
2016-06-16 0 36.60 36.60 36.75 36.55 37.90 1,772,766 65,403,539 36.893 28.71 28.71 28.83 28.67 29.73 2,259,841 28.942 -3.56%
2016-06-15 0 37.95 37.90 38.05 37.15 38.05 1,863,718 70,187,502 37.660 29.77 29.73 29.85 29.14 29.85 2,375,783 29.543 -0.26%
2016-06-14 0 38.05 38.05 38.15 38.00 39.30 1,271,282 49,236,262 38.730 29.85 29.85 29.93 29.81 30.83 1,620,572 30.382 -2.69%
2016-06-13 0 39.10 39.10 39.15 38.75 39.60 1,423,944 55,524,356 38.993 30.67 30.67 30.71 30.40 31.06 1,815,179 30.589 -2.01%
2016-06-10 0 39.90 39.85 39.95 39.70 40.50 3,503,023 139,921,003 39.943 31.30 31.26 31.34 31.14 31.77 4,465,494 31.334 -1.60%
2016-06-08 0 40.55 40.60 40.65 39.55 40.70 3,174,531 127,966,618 40.310 31.81 31.85 31.89 31.03 31.93 4,046,747 31.622 2.53%
2016-06-07 0 39.55 39.50 39.60 37.35 39.65 1,650,628 64,331,939 38.974 31.03 30.99 31.06 29.30 31.10 2,104,145 30.574 5.05%
2016-06-06 0 37.65 37.55 37.65 37.20 37.70 990,962 37,160,557 37.499 29.54 29.46 29.54 29.18 29.57 1,263,233 29.417 0.27%
2016-06-03 0 37.55 37.45 37.70 37.25 38.00 1,305,766 49,181,008 37.664 29.46 29.38 29.57 29.22 29.81 1,664,531 29.546 0.43%
2016-06-02 0 38.15 38.10 38.20 37.45 38.45 1,441,629 54,788,167 38.004 29.33 29.29 29.37 28.79 29.56 1,875,077 29.219 1.46%
2016-06-01 0 37.60 37.55 37.60 36.90 37.95 1,419,448 53,556,063 37.730 28.91 28.87 28.91 28.37 29.18 1,846,227 29.008 -2.46%
2016-05-31 0 38.55 38.60 38.70 38.10 39.05 3,411,219 130,833,777 38.354 29.64 29.68 29.75 29.29 30.02 4,436,854 29.488 -0.90%
2016-05-30 0 38.90 38.70 38.90 37.65 38.90 1,322,601 50,943,044 38.517 29.91 29.75 29.91 28.95 29.91 1,720,261 29.614 3.73%
2016-05-27 0 37.50 37.40 37.60 36.90 37.80 1,810,510 67,627,434 37.353 28.83 28.75 28.91 28.37 29.06 2,354,868 28.718 -0.66%
2016-05-26 0 37.75 37.60 37.80 35.65 37.90 2,497,767 92,741,945 37.130 29.02 28.91 29.06 27.41 29.14 3,248,759 28.547 6.94%
2016-05-25 0 35.30 35.30 35.55 35.00 35.95 2,507,402 88,574,271 35.325 27.14 27.14 27.33 26.91 27.64 3,261,291 27.159 -1.40%
2016-05-24 0 35.80 35.75 35.95 35.35 36.30 1,786,400 63,880,880 35.760 27.52 27.49 27.64 27.18 27.91 2,323,509 27.493 -1.24%
2016-05-23 0 36.25 36.20 36.45 36.15 36.95 857,548 31,152,397 36.327 27.87 27.83 28.02 27.79 28.41 1,115,383 27.930 -1.23%
2016-05-20 0 36.70 36.70 36.80 36.30 37.20 1,484,455 54,630,004 36.801 28.22 28.22 28.29 27.91 28.60 1,930,779 28.294 -0.41%
2016-05-19 0 36.85 36.85 37.05 36.70 37.85 1,037,931 38,668,632 37.255 28.33 28.33 28.49 28.22 29.10 1,350,001 28.643 -1.99%
2016-05-18 0 37.60 37.45 37.60 37.10 37.75 1,011,588 37,908,750 37.474 28.91 28.79 28.91 28.52 29.02 1,315,737 28.812 0.67%
2016-05-17 0 37.35 37.40 37.50 37.15 38.15 1,147,400 42,928,650 37.414 28.72 28.75 28.83 28.56 29.33 1,492,383 28.765 -0.80%
2016-05-16 0 37.65 37.55 37.75 37.00 37.80 1,273,140 47,765,626 37.518 28.95 28.87 29.02 28.45 29.06 1,655,929 28.845 1.07%
2016-05-13 0 37.25 37.15 37.35 37.00 38.25 1,950,500 72,638,800 37.241 28.64 28.56 28.72 28.45 29.41 2,536,948 28.632 -2.10%
2016-05-12 0 38.05 38.00 38.05 37.90 38.80 1,045,000 39,769,578 38.057 29.25 29.22 29.25 29.14 29.83 1,359,195 29.260 -1.93%
2016-05-11 0 38.80 38.80 38.95 38.25 39.00 1,022,964 39,620,156 38.731 29.83 29.83 29.95 29.41 29.98 1,330,534 29.778 0.52%
2016-05-10 0 38.60 38.50 38.80 37.00 38.80 1,472,025 56,210,693 38.186 29.68 29.60 29.83 28.45 29.83 1,914,612 29.359 2.25%
2016-05-09 0 37.75 37.75 37.90 37.40 38.35 1,676,485 63,396,275 37.815 29.02 29.02 29.14 28.75 29.48 2,180,546 29.074 -1.56%
2016-05-06 0 38.35 38.25 38.35 38.05 38.85 1,755,376 67,393,852 38.393 29.48 29.41 29.48 29.25 29.87 2,283,157 29.518 -0.52%
2016-05-05 0 38.55 38.50 38.60 38.40 39.10 1,070,424 41,389,101 38.666 29.64 29.60 29.68 29.52 30.06 1,392,263 29.728 -0.39%
2016-05-04 0 38.70 38.55 38.60 37.85 38.90 2,026,117 77,889,575 38.443 29.75 29.64 29.68 29.10 29.91 2,635,300 29.556 0.78%
2016-05-03 0 38.40 38.25 38.45 37.80 39.00 2,306,678 88,277,246 38.270 29.52 29.41 29.56 29.06 29.98 3,000,216 29.424 1.19%
2016-04-29 0 37.95 37.95 38.00 37.75 39.15 7,701,891 297,414,879 38.616 29.18 29.18 29.22 29.02 30.10 10,017,583 29.689 -2.19%
2016-04-28 0 38.80 38.70 38.85 38.35 40.20 7,446,012 291,967,477 39.211 29.83 29.75 29.87 29.48 30.91 9,684,770 30.147 -1.40%
2016-04-27 0 39.35 39.25 39.35 38.90 39.95 1,731,649 68,282,363 39.432 30.25 30.18 30.25 29.91 30.72 2,252,296 30.317 -0.38%
2016-04-26 0 39.50 39.45 39.60 39.45 40.45 1,906,996 75,766,109 39.731 30.37 30.33 30.45 30.33 31.10 2,480,364 30.546 -1.50%
2016-04-25 0 40.10 40.00 40.15 39.50 42.00 2,603,215 105,079,509 40.365 30.83 30.75 30.87 30.37 32.29 3,385,912 31.034 -3.37%
2016-04-22 0 41.50 41.45 41.65 41.35 41.80 3,773,614 156,947,318 41.591 31.91 31.87 32.02 31.79 32.14 4,908,209 31.976 0.00%
2016-04-21 0 41.50 41.45 41.50 41.20 42.20 6,412,202 267,475,221 41.713 31.91 31.87 31.91 31.68 32.44 8,340,129 32.071 -0.84%
2016-04-20 0 41.85 41.70 41.75 41.40 46.45 11,548,293 495,845,662 42.937 32.18 32.06 32.10 31.83 35.71 15,020,465 33.011 -11.24%
2016-04-19 0 47.15 46.85 47.20 46.25 47.15 2,471,554 115,228,680 46.622 36.25 36.02 36.29 35.56 36.25 3,214,665 35.845 1.84%
2016-04-18 0 46.30 46.25 46.35 45.90 46.80 3,087,974 142,381,604 46.108 35.60 35.56 35.64 35.29 35.98 4,016,421 35.450 -1.07%
2016-04-15 0 46.80 46.75 46.80 46.65 47.50 848,000 39,783,091 46.914 35.98 35.94 35.98 35.87 36.52 1,102,964 36.069 -0.21%
2016-04-14 0 46.90 46.75 46.95 46.35 47.40 1,918,258 89,824,738 46.826 36.06 35.94 36.10 35.64 36.44 2,495,012 36.002 0.32%
2016-04-13 0 46.75 46.85 46.90 45.30 46.80 2,704,387 125,349,659 46.350 35.94 36.02 36.06 34.83 35.98 3,517,502 35.636 4.82%
2016-04-12 0 44.60 44.55 44.60 43.90 44.65 1,237,156 54,873,796 44.355 34.29 34.25 34.29 33.75 34.33 1,609,126 34.102 2.18%
2016-04-11 0 43.65 43.65 43.80 43.00 43.85 2,203,146 95,941,251 43.547 33.56 33.56 33.68 33.06 33.71 2,865,556 33.481 -0.80%
2016-04-08 0 44.00 43.90 44.00 43.55 45.05 2,523,100 111,264,767 44.098 33.83 33.75 33.83 33.48 34.64 3,281,709 33.905 -3.19%
2016-04-07 0 45.45 45.45 45.50 44.05 45.55 4,332,576 195,519,694 45.128 34.94 34.94 34.98 33.87 35.02 5,635,232 34.696 4.24%
2016-04-06 0 43.60 43.50 43.60 41.05 43.80 2,793,090 120,271,751 43.060 33.52 33.44 33.52 31.56 33.68 3,632,875 33.106 4.68%
2016-04-05 0 41.65 41.55 41.75 41.00 42.25 2,681,701 111,642,563 41.631 32.02 31.95 32.10 31.52 32.48 3,487,996 32.008 -1.07%
2016-04-01 0 42.10 41.85 42.15 41.55 42.55 1,833,000 76,866,450 41.935 32.37 32.18 32.41 31.95 32.71 2,384,120 32.241 -1.06%
2016-03-31 0 42.55 42.50 42.75 42.25 44.00 3,216,808 137,199,623 42.651 32.71 32.68 32.87 32.48 33.83 4,183,991 32.792 0.24%
2016-03-30 0 42.45 42.55 42.65 40.00 42.80 3,242,460 134,749,610 41.558 32.64 32.71 32.79 30.75 32.91 4,217,355 31.951 5.47%
2016-03-29 0 40.25 40.20 40.40 40.00 41.90 2,363,258 96,284,722 40.742 30.95 30.91 31.06 30.75 32.21 3,073,808 31.324 -3.13%
2016-03-24 0 41.55 41.50 41.65 39.20 41.90 3,962,940 161,624,673 40.784 31.95 31.91 32.02 30.14 32.21 5,154,459 31.356 5.59%
2016-03-23 0 39.35 39.10 39.30 38.80 39.75 1,414,475 55,742,091 39.408 30.25 30.06 30.22 29.83 30.56 1,839,759 30.299 0.51%
2016-03-22 0 39.15 39.10 39.15 39.10 40.55 2,270,794 89,866,854 39.575 30.10 30.06 30.10 30.06 31.18 2,953,543 30.427 -3.57%
2016-03-21 0 40.60 40.25 40.60 39.70 40.60 3,072,235 122,716,484 39.944 31.21 30.95 31.21 30.52 31.21 3,995,950 30.710 3.70%
2016-03-18 0 39.15 39.05 39.45 38.30 39.45 2,398,060 93,481,006 38.982 30.10 30.02 30.33 29.45 30.33 3,119,074 29.971 0.38%
2016-03-17 0 39.00 38.90 39.15 38.65 39.65 2,312,979 90,223,412 39.007 29.98 29.91 30.10 29.72 30.48 3,008,412 29.990 2.77%
2016-03-16 0 37.95 37.95 38.00 37.65 38.60 1,083,673 41,189,655 38.009 29.18 29.18 29.22 28.95 29.68 1,409,496 29.223 -0.91%
2016-03-15 0 38.30 38.15 38.30 38.00 38.85 939,931 35,904,558 38.199 29.45 29.33 29.45 29.22 29.87 1,222,536 29.369 -2.05%
2016-03-14 0 39.10 39.05 39.10 39.00 39.50 670,649 26,269,515 39.170 30.06 30.02 30.06 29.98 30.37 872,290 30.116 -0.26%
2016-03-11 0 39.20 39.05 39.15 38.55 39.30 2,337,862 91,013,242 38.930 30.14 30.02 30.10 29.64 30.22 3,040,776 29.931 0.51%
2016-03-10 0 39.00 38.85 39.20 38.75 40.00 755,890 29,728,563 39.329 29.98 29.87 30.14 29.79 30.75 983,160 30.238 0.78%
2016-03-09 0 38.70 38.65 38.80 38.25 39.80 736,024 28,625,896 38.893 29.75 29.72 29.83 29.41 30.60 957,321 29.902 -1.28%
2016-03-08 0 39.20 39.05 39.30 39.00 40.10 3,006,180 118,227,302 39.328 30.14 30.02 30.22 29.98 30.83 3,910,034 30.237 -1.75%
2016-03-07 0 39.90 39.85 39.90 39.40 40.90 3,498,451 139,749,321 39.946 30.68 30.64 30.68 30.29 31.45 4,550,314 30.712 -0.50%
2016-03-04 0 40.10 40.05 40.10 39.70 40.35 5,944,709 237,879,323 40.015 30.83 30.79 30.83 30.52 31.02 7,732,077 30.765 0.25%
2016-03-03 0 40.00 39.95 40.05 39.50 40.95 6,945,075 271,359,469 39.072 30.75 30.72 30.79 30.37 31.48 9,033,218 30.040 2.30%
2016-03-02 0 39.10 39.15 39.20 37.30 39.20 2,365,815 90,693,100 38.335 30.06 30.10 30.14 28.68 30.14 3,077,134 29.473 4.83%
2016-03-01 0 37.30 37.10 37.30 35.40 37.35 2,056,808 75,491,371 36.703 28.68 28.52 28.68 27.22 28.72 2,675,219 28.219 4.92%
2016-02-29 0 35.55 35.40 35.55 35.40 36.50 2,651,072 94,989,130 35.830 27.33 27.22 27.33 27.22 28.06 3,448,158 27.548 -1.25%
2016-02-26 0 36.00 35.85 36.00 35.30 36.30 586,731 21,029,394 35.842 27.68 27.56 27.68 27.14 27.91 763,141 27.556 1.69%
2016-02-25 0 35.40 35.40 35.50 34.80 36.15 1,157,292 41,105,758 35.519 27.22 27.22 27.29 26.76 27.79 1,505,250 27.308 -0.14%
2016-02-24 0 35.45 35.50 35.60 34.95 36.80 1,511,657 53,505,374 35.395 27.26 27.29 27.37 26.87 28.29 1,966,160 27.213 -3.41%
2016-02-23 0 36.70 36.60 36.70 35.85 36.70 1,232,077 44,638,674 36.230 28.22 28.14 28.22 27.56 28.22 1,602,520 27.855 1.52%
2016-02-22 0 36.15 35.90 36.20 34.80 36.25 1,534,048 54,357,317 35.434 27.79 27.60 27.83 26.76 27.87 1,995,283 27.243 3.88%
2016-02-19 0 34.80 34.55 34.80 34.30 35.50 1,801,335 62,386,999 34.634 26.76 26.56 26.76 26.37 27.29 2,342,934 26.628 -1.83%
2016-02-18 0 35.45 35.35 35.50 34.70 35.60 1,613,204 56,957,716 35.307 27.26 27.18 27.29 26.68 27.37 2,098,239 27.145 3.50%
2016-02-17 0 34.25 34.00 34.30 33.95 35.20 1,947,220 66,865,636 34.339 26.33 26.14 26.37 26.10 27.06 2,532,682 26.401 -2.56%
2016-02-16 0 35.15 35.00 35.25 34.95 35.85 1,582,150 55,840,422 35.294 27.02 26.91 27.10 26.87 27.56 2,057,848 27.135 0.57%
2016-02-15 0 34.95 34.65 35.20 32.90 35.15 3,601,000 119,442,602 33.169 26.87 26.64 27.06 25.29 27.02 4,683,696 25.502 8.20%
2016-02-12 0 32.30 32.15 32.40 32.05 32.65 1,382,912 44,600,644 32.251 24.83 24.72 24.91 24.64 25.10 1,798,706 24.796 -1.37%
2016-02-11 0 32.75 32.70 32.80 32.50 33.05 2,172,385 71,096,306 32.727 25.18 25.14 25.22 24.99 25.41 2,825,546 25.162 -4.66%
2016-02-05 0 34.35 34.25 34.40 33.90 34.80 1,252,000 43,013,270 34.356 26.41 26.33 26.45 26.06 26.76 1,628,433 26.414 0.29%
2016-02-04 0 34.25 34.25 34.40 34.25 34.90 1,070,530 36,879,509 34.450 26.33 26.33 26.45 26.33 26.83 1,392,401 26.486 -0.44%
2016-02-03 0 34.40 34.40 34.45 32.80 34.75 2,711,822 91,574,354 33.769 26.45 26.45 26.49 25.22 26.72 3,527,173 25.963 -2.82%
2016-02-02 0 35.40 35.25 35.40 34.85 36.60 1,685,756 59,893,536 35.529 27.22 27.10 27.22 26.79 28.14 2,192,604 27.316 -2.88%
2016-02-01 0 36.45 36.20 36.55 35.15 36.60 3,330,950 119,779,899 35.960 28.02 27.83 28.10 27.02 28.14 4,332,451 27.647 5.19%
2016-01-29 0 34.65 34.55 34.80 33.70 35.00 2,754,000 95,313,352 34.609 26.64 26.56 26.76 25.91 26.91 3,582,032 26.609 2.82%
2016-01-28 0 33.70 33.60 33.70 33.15 34.05 1,370,000 46,112,800 33.659 25.91 25.83 25.91 25.49 26.18 1,781,912 25.878 1.51%
2016-01-27 0 33.20 33.20 33.35 33.10 34.40 2,241,499 75,032,448 33.474 25.53 25.53 25.64 25.45 26.45 2,915,440 25.736 -1.04%
2016-01-26 0 33.55 33.50 33.75 33.35 34.30 1,629,562 55,336,016 33.958 25.79 25.76 25.95 25.64 26.37 2,119,515 26.108 -3.45%
2016-01-25 0 34.75 34.60 34.85 34.25 35.00 3,281,607 112,969,917 34.425 26.72 26.60 26.79 26.33 26.91 4,268,273 26.467 4.04%
2016-01-22 0 33.40 33.30 33.40 32.20 33.50 4,578,317 150,202,251 32.807 25.68 25.60 25.68 24.76 25.76 5,954,858 25.223 4.54%
2016-01-21 0 31.95 31.85 32.05 31.85 33.70 2,746,377 89,613,693 32.630 24.56 24.49 24.64 24.49 25.91 3,572,117 25.087 -1.99%
2016-01-20 0 32.60 32.40 32.60 32.30 34.00 2,626,000 86,641,948 32.994 25.06 24.91 25.06 24.83 26.14 3,415,547 25.367 -4.54%
2016-01-19 0 34.15 34.10 34.40 33.70 34.65 1,927,744 65,867,238 34.168 26.26 26.22 26.45 25.91 26.64 2,507,350 26.270 -0.29%
2016-01-18 0 34.25 34.20 34.45 33.70 34.90 1,169,061 40,274,004 34.450 26.33 26.29 26.49 25.91 26.83 1,520,557 26.486 -0.58%
2016-01-15 0 34.45 34.40 34.75 34.40 35.70 1,404,380 49,284,940 35.094 26.49 26.45 26.72 26.45 27.45 1,826,628 26.981 -1.99%
2016-01-14 0 35.15 35.00 35.15 34.30 35.20 1,200,210 42,093,913 35.072 27.02 26.91 27.02 26.37 27.06 1,561,072 26.965 -0.85%
2016-01-13 0 35.45 35.20 35.45 34.90 36.40 2,667,047 95,284,888 35.727 27.26 27.06 27.26 26.83 27.99 3,468,936 27.468 1.58%
2016-01-12 0 34.90 34.85 34.95 34.50 35.65 4,084,126 143,826,758 35.216 26.83 26.79 26.87 26.52 27.41 5,312,081 27.075 1.45%
2016-01-11 0 34.40 34.35 34.40 33.50 35.95 6,244,653 216,053,665 34.598 26.45 26.41 26.45 25.76 27.64 8,122,204 26.600 -5.75%
2016-01-08 0 36.50 36.45 36.60 36.10 37.95 3,871,836 141,828,533 36.631 28.06 28.02 28.14 27.76 29.18 5,035,963 28.163 -2.80%
2016-01-07 0 37.55 37.55 37.75 37.35 39.00 2,111,855 80,004,940 37.884 28.87 28.87 29.02 28.72 29.98 2,746,817 29.126 -3.10%
2016-01-06 0 38.75 38.70 38.90 38.70 40.05 2,551,262 99,738,031 39.094 29.79 29.75 29.91 29.75 30.79 3,318,338 30.057 -2.15%
2016-01-05 0 39.60 39.40 39.60 38.90 40.75 1,383,886 55,034,892 39.768 30.45 30.29 30.45 29.91 31.33 1,799,973 30.575 -0.88%
2016-01-04 0 39.95 39.85 39.95 39.75 41.80 1,617,313 65,568,149 40.541 30.72 30.64 30.72 30.56 32.14 2,103,583 31.170 -3.39%
2015-12-31 0 41.35 41.10 41.45 40.70 42.05 1,273,588 52,453,558 41.186 31.79 31.60 31.87 31.29 32.33 1,656,512 31.665 -0.48%
2015-12-30 0 41.55 41.45 41.60 41.05 42.50 1,986,007 82,583,571 41.583 31.95 31.87 31.98 31.56 32.68 2,583,131 31.970 0.12%
2015-12-29 0 41.50 41.45 41.50 41.25 42.00 2,105,354 87,282,578 41.457 31.91 31.87 31.91 31.71 32.29 2,738,361 31.874 0.36%
2015-12-28 0 41.35 41.35 41.50 41.05 41.50 984,851 40,709,209 41.335 31.79 31.79 31.91 31.56 31.91 1,280,962 31.780 0.49%
2015-12-24 0 41.15 41.05 41.20 40.70 41.45 418,185 17,164,923 41.046 31.64 31.56 31.68 31.29 31.87 543,919 31.558 1.11%
2015-12-23 0 40.70 40.65 40.80 39.55 40.80 1,437,377 58,126,019 40.439 31.29 31.25 31.37 30.41 31.37 1,869,546 31.091 2.39%
2015-12-22 0 39.75 39.70 40.00 39.30 40.65 1,498,883 59,594,426 39.759 30.56 30.52 30.75 30.22 31.25 1,949,545 30.568 0.76%
2015-12-21 0 39.45 39.30 39.50 39.10 40.10 740,251 29,170,690 39.406 30.33 30.22 30.37 30.06 30.83 962,819 30.297 -0.75%
2015-12-18 0 39.75 39.65 39.85 39.30 40.45 1,772,527 70,571,112 39.814 30.56 30.48 30.64 30.22 31.10 2,305,464 30.610 -1.97%
2015-12-17 0 40.55 40.35 40.65 40.00 41.00 1,927,740 78,273,103 40.604 31.18 31.02 31.25 30.75 31.52 2,507,345 31.218 3.58%
2015-12-16 0 39.15 39.25 39.35 38.30 39.50 1,480,095 57,932,865 39.141 30.10 30.18 30.25 29.45 30.37 1,925,108 30.093 2.62%
2015-12-15 0 38.15 38.10 38.30 37.90 39.65 2,094,694 79,858,321 38.124 29.33 29.29 29.45 29.14 30.48 2,724,496 29.311 -2.43%
2015-12-14 0 39.10 38.90 39.25 37.10 39.25 1,619,944 62,079,746 38.322 30.06 29.91 30.18 28.52 30.18 2,107,005 29.464 1.96%
2015-12-11 0 38.35 38.35 38.40 38.10 39.00 1,033,946 39,937,561 38.626 29.48 29.48 29.52 29.29 29.98 1,344,818 29.697 -0.52%
2015-12-10 0 38.55 38.45 38.60 38.00 39.90 2,347,840 90,271,402 38.449 29.64 29.56 29.68 29.22 30.68 3,053,754 29.561 -1.15%
2015-12-09 0 39.00 38.80 39.05 38.65 39.70 1,872,570 72,971,756 38.969 29.98 29.83 30.02 29.72 30.52 2,435,587 29.961 -2.13%
2015-12-08 0 39.85 39.75 39.85 39.50 40.55 2,388,111 95,049,112 39.801 30.64 30.56 30.64 30.37 31.18 3,106,133 30.600 -2.80%
2015-12-07 0 41.00 40.70 41.05 39.80 41.05 2,006,000 80,887,125 40.323 31.52 31.29 31.56 30.60 31.56 2,609,135 31.002 4.33%
2015-12-04 0 39.30 39.30 39.60 39.15 40.35 2,433,017 95,839,857 39.391 30.22 30.22 30.45 30.10 31.02 3,164,541 30.286 -3.32%
2015-12-03 0 40.65 40.45 40.75 40.40 41.35 2,271,004 92,440,677 40.705 31.25 31.10 31.33 31.06 31.79 2,953,816 31.295 -0.61%
2015-12-02 0 40.90 40.85 40.90 40.05 41.15 2,019,226 82,320,281 40.768 31.45 31.41 31.45 30.79 31.64 2,626,337 31.344 2.00%
2015-12-01 0 40.10 39.85 40.20 39.15 40.25 2,508,779 99,988,692 39.856 30.83 30.64 30.91 30.10 30.95 3,263,082 30.642 2.04%
2015-11-30 0 39.30 39.55 39.65 38.35 39.60 4,608,769 180,110,225 39.080 30.22 30.41 30.48 29.48 30.45 5,994,466 30.046 0.13%
2015-11-27 0 39.25 39.00 39.35 38.85 39.75 1,346,236 52,818,189 39.234 30.18 29.98 30.25 29.87 30.56 1,751,003 30.165 -1.75%
2015-11-26 0 39.95 39.85 39.90 39.65 41.70 2,134,442 85,640,790 40.123 30.72 30.64 30.68 30.48 32.06 2,776,195 30.848 -2.80%
2015-11-25 0 41.10 41.10 41.35 40.60 41.80 2,215,534 91,116,102 41.126 31.60 31.60 31.79 31.21 32.14 2,881,668 31.619 -0.84%
2015-11-24 0 41.45 41.40 41.55 41.25 42.05 1,295,972 53,833,556 41.539 31.87 31.83 31.95 31.71 32.33 1,685,626 31.937 -0.84%
2015-11-23 0 41.80 41.75 42.00 41.60 42.75 1,848,300 77,403,744 41.878 32.14 32.10 32.29 31.98 32.87 2,404,020 32.198 0.00%
2015-11-20 0 41.80 41.70 41.80 41.40 43.95 4,780,011 204,088,089 42.696 32.14 32.06 32.14 31.83 33.79 6,217,195 32.826 -3.91%
2015-11-19 0 43.50 43.40 43.45 42.20 45.65 10,439,000 453,017,024 43.397 33.44 33.37 33.41 32.44 35.10 13,577,646 33.365 0.93%
2015-11-18 0 43.10 43.05 43.20 39.45 43.20 5,071,451 211,105,065 41.626 33.14 33.10 33.21 30.33 33.21 6,596,261 32.004 10.09%
2015-11-17 0 39.15 39.10 39.15 38.80 40.35 1,913,000 75,242,060 39.332 30.10 30.06 30.10 29.83 31.02 2,488,173 30.240 -0.38%
2015-11-16 0 39.30 39.35 39.40 39.05 40.45 2,061,700 81,485,430 39.523 30.22 30.25 30.29 30.02 31.10 2,681,582 30.387 -4.03%
2015-11-13 0 40.95 40.85 41.10 40.30 41.40 1,808,440 73,918,833 40.874 31.48 31.41 31.60 30.98 31.83 2,352,175 31.426 -1.33%
2015-11-12 0 41.50 41.30 41.55 40.35 41.60 1,954,000 80,535,500 41.216 31.91 31.75 31.95 31.02 31.98 2,541,500 31.688 3.11%
2015-11-11 0 40.25 40.20 40.35 40.10 40.60 674,000 27,113,660 40.228 30.95 30.91 31.02 30.83 31.21 876,648 30.929 0.37%
2015-11-10 0 40.10 40.00 40.25 39.60 40.75 1,495,000 59,937,271 40.092 30.83 30.75 30.95 30.45 31.33 1,944,495 30.824 -1.96%
2015-11-09 0 40.90 41.05 41.10 40.70 41.65 1,662,061 68,084,664 40.964 31.45 31.56 31.60 31.29 32.02 2,161,785 31.495 -2.27%
2015-11-06 0 41.85 41.80 41.85 41.55 42.60 1,322,000 55,326,950 41.851 32.18 32.14 32.18 31.95 32.75 1,719,480 32.177 -1.99%
2015-11-05 0 42.70 42.65 42.70 41.90 43.00 1,172,000 49,890,500 42.569 32.83 32.79 32.83 32.21 33.06 1,524,380 32.728 1.30%
2015-11-04 0 42.15 42.15 42.20 42.10 43.95 3,091,489 132,591,859 42.889 32.41 32.41 32.44 32.37 33.79 4,020,993 32.975 -1.40%
2015-11-03 0 42.75 42.65 42.90 42.50 43.55 2,381,648 102,103,341 42.871 32.87 32.79 32.98 32.68 33.48 3,097,727 32.961 -1.27%
2015-11-02 0 43.30 43.05 43.35 42.90 44.85 2,459,272 106,437,359 43.280 33.29 33.10 33.33 32.98 34.48 3,198,690 33.275 -3.02%
2015-10-30 0 44.65 44.35 44.80 43.85 44.80 1,760,943 78,160,374 44.386 34.33 34.10 34.44 33.71 34.44 2,290,398 34.125 1.13%
2015-10-29 0 44.15 44.15 44.50 44.10 47.15 3,456,841 155,967,188 45.118 33.94 33.94 34.21 33.91 36.25 4,496,193 34.689 -4.85%
2015-10-28 0 46.40 46.20 46.60 45.95 46.95 1,257,294 58,451,788 46.490 35.67 35.52 35.83 35.33 36.10 1,635,319 35.743 -0.75%
2015-10-27 0 46.75 46.80 46.85 46.20 46.95 1,538,324 71,577,578 46.530 35.94 35.98 36.02 35.52 36.10 2,000,845 35.774 -0.53%
2015-10-26 0 47.00 46.95 47.00 46.55 47.70 2,608,108 122,750,302 47.065 36.14 36.10 36.14 35.79 36.67 3,392,276 36.185 0.00%
2015-10-23 0 47.00 46.80 47.10 46.50 47.40 1,981,972 92,997,877 46.922 36.14 35.98 36.21 35.75 36.44 2,577,882 36.075 1.08%
2015-10-22 0 46.50 46.20 46.55 45.95 46.95 1,670,002 77,254,842 46.260 35.75 35.52 35.79 35.33 36.10 2,172,114 35.567 -0.21%
2015-10-20 0 46.60 46.25 46.60 45.20 46.60 1,583,427 72,930,673 46.059 35.83 35.56 35.83 34.75 35.83 2,059,509 35.412 0.98%
2015-10-19 0 46.15 45.80 46.15 45.25 46.20 1,804,048 82,980,783 45.997 35.48 35.21 35.48 34.79 35.52 2,346,463 35.364 0.65%
2015-10-16 0 45.85 45.80 45.85 45.80 47.45 3,887,876 180,157,450 46.338 35.25 35.21 35.25 35.21 36.48 5,056,826 35.627 -0.22%
2015-10-15 0 45.95 45.90 46.00 44.20 46.00 2,396,586 108,117,918 45.113 35.33 35.29 35.37 33.98 35.37 3,117,156 34.685 3.26%
2015-10-14 0 44.50 44.30 44.70 44.30 46.20 1,263,293 56,896,757 45.038 34.21 34.06 34.37 34.06 35.52 1,643,121 34.627 -0.89%
2015-10-13 0 44.90 44.80 45.20 43.65 45.20 2,050,002 91,581,837 44.674 34.52 34.44 34.75 33.56 34.75 2,666,367 34.347 0.56%
2015-10-12 0 44.65 44.50 44.70 43.90 45.20 2,090,758 92,476,112 44.231 34.33 34.21 34.37 33.75 34.75 2,719,377 34.006 -0.33%
2015-10-09 0 44.80 44.50 44.80 43.75 44.80 3,056,053 135,786,464 44.432 34.44 34.21 34.44 33.64 34.44 3,974,902 34.161 0.90%
2015-10-08 0 44.40 44.35 44.40 41.65 44.40 6,779,295 293,008,308 43.221 34.14 34.10 34.14 32.02 34.14 8,817,594 33.230 6.47%
2015-10-07 0 41.70 41.65 41.70 40.20 42.30 13,174,600 543,638,791 41.264 32.06 32.02 32.06 30.91 32.52 17,135,746 31.725 7.06%
2015-10-06 0 38.95 38.85 39.00 38.85 39.80 2,518,744 98,594,228 39.144 29.95 29.87 29.98 29.87 30.60 3,276,043 30.096 0.00%
2015-10-05 0 38.95 38.85 38.95 38.50 39.40 2,434,283 95,092,305 39.064 29.95 29.87 29.95 29.60 30.29 3,166,188 30.034 2.37%
2015-10-02 0 38.05 38.00 38.20 37.60 38.80 2,784,324 106,458,527 38.235 29.25 29.22 29.37 28.91 29.83 3,621,474 29.396 2.42%
2015-09-30 0 37.15 37.00 37.20 36.05 37.40 3,469,626 127,922,185 36.869 28.56 28.45 28.60 27.72 28.75 4,512,822 28.346 3.92%
2015-09-29 0 35.75 35.70 35.75 35.50 36.90 5,093,126 182,557,294 35.844 27.49 27.45 27.49 27.29 28.37 6,624,453 27.558 -5.05%
2015-09-25 0 37.65 37.60 37.65 37.50 39.10 2,417,000 92,147,120 38.125 28.95 28.91 28.95 28.83 30.06 3,143,708 29.312 -2.59%
2015-09-24 0 38.65 38.45 38.65 38.35 39.10 1,800,160 69,481,734 38.598 29.72 29.56 29.72 29.48 30.06 2,341,406 29.675 0.39%
2015-09-23 0 38.50 38.50 38.60 38.40 41.00 1,811,451 70,729,526 39.046 29.60 29.60 29.68 29.52 31.52 2,356,092 30.020 -4.70%
2015-09-22 0 40.40 40.20 40.60 40.20 41.20 3,262,000 132,640,100 40.662 31.06 30.91 31.21 30.91 31.68 4,242,770 31.263 -1.58%
2015-09-21 0 41.05 40.95 41.05 40.30 41.25 1,569,844 64,164,932 40.873 31.56 31.48 31.56 30.98 31.71 2,041,842 31.425 1.48%
2015-09-18 0 40.45 40.50 40.70 39.75 40.70 2,755,794 111,041,919 40.294 31.10 31.14 31.29 30.56 31.29 3,584,366 30.980 1.13%
2015-09-17 0 40.00 39.75 40.10 39.45 40.50 2,554,825 102,413,598 40.086 30.75 30.56 30.83 30.33 31.14 3,322,972 30.820 0.63%
2015-09-16 0 39.75 39.70 39.90 38.30 40.45 4,911,114 192,402,600 39.177 30.56 30.52 30.68 29.45 31.10 6,387,716 30.121 3.52%
2015-09-15 0 38.40 38.35 38.40 38.40 41.50 3,080,958 121,505,107 39.437 29.52 29.48 29.52 29.52 31.91 4,007,295 30.321 -7.47%
2015-09-14 0 41.50 41.50 41.55 40.70 42.55 1,852,900 76,281,270 41.169 31.91 31.91 31.95 31.29 32.71 2,410,003 31.652 0.61%
2015-09-11 0 41.25 41.25 41.55 41.20 42.75 1,622,098 68,068,492 41.963 31.71 31.71 31.95 31.68 32.87 2,109,807 32.263 -1.43%
2015-09-10 0 41.85 41.95 42.00 40.05 42.00 2,565,402 105,879,693 41.272 32.18 32.25 32.29 30.79 32.29 3,336,730 31.732 2.32%
2015-09-09 0 40.90 40.85 40.90 39.80 41.20 3,022,855 122,286,528 40.454 31.45 31.41 31.45 30.60 31.68 3,931,723 31.103 3.54%
2015-09-08 0 39.50 39.50 39.55 38.20 40.00 1,989,207 78,378,775 39.402 30.37 30.37 30.41 29.37 30.75 2,587,293 30.294 0.25%
2015-09-07 0 39.40 39.35 39.65 39.05 40.25 3,119,300 123,644,871 39.639 30.29 30.25 30.48 30.02 30.95 4,057,165 30.476 -1.25%
2015-09-04 0 39.90 39.70 39.95 38.70 39.95 2,488,829 98,606,323 39.620 30.68 30.52 30.72 29.75 30.72 3,237,134 30.461 2.97%
2015-09-02 0 38.75 38.70 38.75 37.80 39.80 4,242,918 165,944,502 39.111 29.79 29.75 29.79 29.06 30.60 5,518,616 30.070 -1.90%
2015-09-01 0 39.50 39.25 39.50 38.55 40.15 5,376,634 210,819,972 39.210 30.37 30.18 30.37 29.64 30.87 6,993,202 30.146 -0.13%
2015-08-31 0 39.55 39.50 39.55 39.45 42.45 4,734,730 191,061,489 40.353 30.41 30.37 30.41 30.33 32.64 6,158,299 31.025 -3.06%
2015-08-28 0 40.80 40.75 40.95 40.45 42.75 5,401,015 222,342,651 41.167 31.37 31.33 31.48 31.10 32.87 7,024,913 31.651 3.29%
2015-08-27 0 39.50 39.45 39.65 39.00 39.80 5,986,743 235,489,462 39.335 30.37 30.33 30.48 29.98 30.60 7,786,749 30.242 2.60%
2015-08-26 0 38.50 38.50 38.55 37.50 39.50 3,465,837 133,834,882 38.615 29.60 29.60 29.64 28.83 30.37 4,507,894 29.689 3.36%
2015-08-25 0 37.25 37.25 37.55 36.50 39.55 7,617,579 286,169,049 37.567 28.64 28.64 28.87 28.06 30.41 9,907,921 28.883 -1.97%
2015-08-24 0 38.00 38.00 38.05 36.40 38.15 4,906,317 185,299,586 37.768 29.22 29.22 29.25 27.99 29.33 6,381,477 29.037 -0.78%
2015-08-21 0 38.30 38.10 38.35 35.45 38.70 6,586,924 250,208,872 37.986 29.45 29.29 29.48 27.26 29.75 8,567,384 29.205 0.52%
2015-08-20 0 38.10 38.05 38.10 37.80 41.90 9,658,897 380,789,927 39.424 29.29 29.25 29.29 29.06 32.21 12,562,993 30.310 -9.39%
2015-08-19 0 42.05 42.05 42.20 41.50 43.50 2,969,273 124,987,287 42.094 32.33 32.33 32.44 31.91 33.44 3,862,031 32.363 -2.32%
2015-08-18 0 43.05 43.00 43.50 42.60 44.35 3,057,216 133,738,387 43.745 33.10 33.06 33.44 32.75 34.10 3,976,415 33.633 0.82%
2015-08-17 0 42.70 42.50 42.75 42.35 44.85 3,732,000 161,430,650 43.256 32.83 32.68 32.87 32.56 34.48 4,854,083 33.257 -5.01%
2015-08-14 0 44.95 44.85 44.90 44.85 46.05 3,036,975 137,536,407 45.287 34.56 34.48 34.52 34.48 35.40 3,950,088 34.819 0.33%
2015-08-13 0 44.80 44.70 45.15 44.70 46.10 2,813,504 127,650,475 45.371 34.44 34.37 34.71 34.37 35.44 3,659,427 34.883 -4.27%
2015-08-12 0 46.80 46.70 47.10 46.55 48.55 2,325,163 109,214,013 46.970 35.98 35.90 36.21 35.79 37.33 3,024,259 36.113 -5.74%
2015-08-11 0 49.65 49.40 49.90 49.20 50.25 578,939 28,804,825 49.755 38.17 37.98 38.36 37.83 38.63 753,006 38.253 0.91%
2015-08-10 0 49.20 49.15 49.25 48.25 49.75 480,000 23,621,500 49.211 37.83 37.79 37.87 37.10 38.25 624,319 37.836 0.51%
2015-08-07 0 48.95 48.80 48.95 48.70 49.50 1,738,572 85,167,227 48.987 37.63 37.52 37.63 37.44 38.06 2,261,300 37.663 -1.51%
2015-08-06 0 49.70 49.60 49.90 49.60 50.50 1,898,000 94,798,000 49.946 38.21 38.13 38.36 38.13 38.83 2,468,663 38.401 -2.07%
2015-08-05 0 50.75 50.55 50.80 50.30 52.35 1,259,333 63,816,696 50.675 39.02 38.86 39.06 38.67 40.25 1,637,971 38.961 -0.88%
2015-08-04 0 51.20 50.90 51.25 50.85 52.45 2,621,440 134,726,735 51.394 39.36 39.13 39.40 39.10 40.33 3,409,616 39.514 -0.49%
2015-08-03 0 51.45 51.30 51.50 50.85 53.00 3,645,124 187,183,925 51.352 39.56 39.44 39.60 39.10 40.75 4,741,087 39.481 -0.10%
2015-07-31 0 51.50 51.45 51.50 50.30 53.55 5,489,633 285,578,655 52.021 39.60 39.56 39.60 38.67 41.17 7,140,175 39.996 4.04%
2015-07-30 0 49.50 49.45 49.50 47.35 49.65 1,708,000 83,825,601 49.078 38.06 38.02 38.06 36.40 38.17 2,221,536 37.733 4.21%
2015-07-29 0 47.50 47.40 47.65 46.65 47.70 817,180 38,774,662 47.449 36.52 36.44 36.64 35.87 36.67 1,062,878 36.481 0.96%
2015-07-28 0 47.05 47.00 47.15 44.80 47.50 2,069,166 97,208,852 46.980 36.17 36.14 36.25 34.44 36.52 2,691,293 36.120 2.06%
2015-07-27 0 46.10 46.00 46.10 46.00 47.85 1,483,838 69,037,278 46.526 35.44 35.37 35.44 35.37 36.79 1,929,977 35.771 -3.15%
2015-07-24 0 47.60 47.55 47.85 46.80 48.35 980,077 46,650,212 47.599 36.60 36.56 36.79 35.98 37.17 1,274,752 36.596 0.11%
2015-07-23 0 47.55 47.25 47.60 46.75 47.60 1,062,274 50,048,242 47.114 36.56 36.33 36.60 35.94 36.60 1,381,663 36.223 -1.25%
2015-07-22 0 48.15 48.15 48.30 46.70 48.30 1,286,180 61,494,284 47.812 37.02 37.02 37.13 35.90 37.13 1,672,890 36.759 1.05%
2015-07-21 0 47.65 47.50 47.70 47.50 48.00 1,362,724 65,006,934 47.704 36.64 36.52 36.67 36.52 36.90 1,772,448 36.676 -1.04%
2015-07-20 0 48.15 48.05 48.15 47.00 48.50 1,024,320 49,287,748 48.118 37.02 36.94 37.02 36.14 37.29 1,332,298 36.995 0.63%
2015-07-17 0 47.85 47.70 47.90 46.50 48.10 1,637,232 77,610,215 47.403 36.79 36.67 36.83 35.75 36.98 2,129,491 36.445 2.13%
2015-07-16 0 46.85 46.50 46.85 46.00 47.05 1,167,476 54,328,812 46.535 36.02 35.75 36.02 35.37 36.17 1,518,496 35.778 1.52%
2015-07-15 0 46.15 46.15 46.30 46.05 48.05 990,910 46,377,466 46.803 35.48 35.48 35.60 35.40 36.94 1,288,842 35.984 -2.33%
2015-07-14 0 47.25 46.95 47.25 46.10 47.50 2,356,292 110,386,649 46.848 36.33 36.10 36.33 35.44 36.52 3,064,747 36.018 0.53%
2015-07-13 0 47.00 47.00 47.15 46.00 47.30 2,156,827 100,487,624 46.590 36.14 36.14 36.25 35.37 36.37 2,805,310 35.821 2.96%
2015-07-10 0 45.65 45.45 45.75 44.00 45.90 3,093,400 140,267,842 45.344 35.10 34.94 35.17 33.83 35.29 4,023,478 34.862 5.79%
2015-07-09 0 43.15 43.00 43.40 40.55 44.40 5,280,345 225,687,899 42.741 33.18 33.06 33.37 31.18 34.14 6,867,962 32.861 3.85%
2015-07-08 0 41.55 41.50 41.70 41.05 43.60 4,560,954 189,143,427 41.470 31.95 31.91 32.06 31.56 33.52 5,932,275 31.884 -5.03%
2015-07-07 0 43.75 43.60 43.75 43.10 45.40 4,608,790 204,830,102 44.443 33.64 33.52 33.64 33.14 34.91 5,994,493 34.170 -3.53%
2015-07-06 0 45.35 45.20 45.50 44.55 47.40 5,507,794 251,894,655 45.734 34.87 34.75 34.98 34.25 36.44 7,163,797 35.162 -1.95%
2015-07-03 0 46.25 46.05 46.35 45.45 47.65 1,719,967 79,914,555 46.463 35.56 35.40 35.64 34.94 36.64 2,237,101 35.722 -2.43%
2015-07-02 0 47.40 47.35 47.50 47.20 48.75 2,889,997 137,879,819 47.709 36.44 36.40 36.52 36.29 37.48 3,758,919 36.681 1.39%
2015-06-30 0 46.75 46.65 46.75 45.00 47.40 4,629,420 214,314,695 46.294 35.94 35.87 35.94 34.60 36.44 6,021,326 35.593 0.00%
2015-06-29 0 46.75 46.65 47.05 45.25 49.85 4,915,903 232,903,166 47.377 35.94 35.87 36.17 34.79 38.33 6,393,945 36.426 -2.60%
2015-06-26 0 48.00 47.85 48.00 46.20 48.95 15,380,300 741,526,943 48.213 36.90 36.79 36.90 35.52 37.63 20,004,623 37.068 -1.74%
2015-06-25 0 48.85 48.65 49.00 48.50 50.80 2,474,846 121,210,596 48.977 37.56 37.40 37.67 37.29 39.06 3,218,946 37.655 -2.98%
2015-06-24 0 50.35 50.15 50.35 50.15 52.10 2,181,758 110,538,900 50.665 38.71 38.56 38.71 38.56 40.06 2,837,737 38.953 -2.89%
2015-06-23 0 51.85 51.65 52.00 50.55 51.95 2,037,600 104,933,175 51.498 39.86 39.71 39.98 38.86 39.94 2,650,236 39.594 1.17%
2015-06-22 0 51.25 51.20 51.35 49.15 51.55 1,164,234 59,182,040 50.833 39.40 39.36 39.48 37.79 39.63 1,514,279 39.083 4.49%
2015-06-19 0 49.05 49.15 49.35 48.70 50.30 3,256,583 160,454,351 49.271 37.71 37.79 37.94 37.44 38.67 4,235,725 37.881 -0.61%
2015-06-18 0 49.35 49.05 49.30 49.00 50.20 2,022,537 100,106,301 49.495 37.94 37.71 37.90 37.67 38.60 2,630,644 38.054 0.10%
2015-06-17 0 49.30 49.20 49.30 48.50 50.25 1,858,835 91,539,785 49.246 37.90 37.83 37.90 37.29 38.63 2,417,722 37.862 1.44%
2015-06-16 0 48.60 48.60 48.80 48.00 49.30 1,694,000 82,145,834 48.492 37.37 37.37 37.52 36.90 37.90 2,203,327 37.283 -0.41%
2015-06-15 0 48.80 48.70 48.90 48.10 49.40 3,867,237 188,609,730 48.771 37.52 37.44 37.60 36.98 37.98 5,029,981 37.497 1.46%
2015-06-12 0 48.10 48.10 48.15 48.00 49.55 2,282,200 110,439,430 48.392 36.98 36.98 37.02 36.90 38.10 2,968,378 37.205 -1.23%
2015-06-11 0 48.70 48.65 48.70 48.65 50.85 1,693,450 83,142,756 49.097 37.44 37.40 37.44 37.40 39.10 2,202,612 37.747 -2.60%
2015-06-10 0 50.00 50.00 50.25 48.65 51.00 1,801,260 90,169,218 50.059 38.44 38.44 38.63 37.40 39.21 2,342,836 38.487 0.91%
2015-06-09 0 49.55 49.50 49.60 49.00 51.00 2,354,172 116,881,086 49.648 38.10 38.06 38.13 37.67 39.21 3,061,990 38.172 -3.51%
2015-06-08 0 51.35 51.30 51.40 51.00 52.45 1,328,000 68,421,546 51.522 39.48 39.44 39.52 39.21 40.33 1,727,284 39.612 -0.48%
2015-06-05 0 51.60 51.55 51.85 51.05 52.20 1,108,320 57,184,526 51.596 39.67 39.63 39.86 39.25 40.13 1,441,553 39.669 1.38%
2015-06-04 0 50.90 50.90 51.05 50.50 52.15 4,240,791 216,945,947 51.157 39.13 39.13 39.25 38.83 40.09 5,515,850 39.331 -0.97%
2015-06-03 0 51.40 51.30 51.70 50.55 51.85 2,910,611 148,963,571 51.179 39.52 39.44 39.75 38.86 39.86 3,785,731 39.349 1.58%
2015-06-02 0 50.60 50.60 50.70 50.50 51.20 1,379,088 69,985,107 50.747 38.90 38.90 38.98 38.83 39.36 1,793,732 39.016 -0.04%
2015-06-01 0 51.45 51.35 51.80 51.30 52.65 2,486,974 129,397,896 52.030 38.92 38.84 39.18 38.81 39.83 3,287,760 39.357 -1.25%
2015-05-29 0 52.10 51.60 52.20 51.50 52.90 3,866,129 201,297,762 52.067 39.41 39.03 39.49 38.96 40.02 5,110,991 39.385 1.56%
2015-05-28 0 51.30 51.10 51.40 50.45 53.40 5,278,116 273,131,531 51.748 38.81 38.65 38.88 38.16 40.39 6,977,627 39.144 -4.11%
2015-05-27 0 53.50 53.55 53.85 53.15 54.75 1,560,690 84,054,430 53.857 40.47 40.51 40.73 40.20 41.41 2,063,220 40.739 0.00%
2015-05-26 0 53.50 53.50 53.65 52.75 55.20 4,632,651 248,914,831 53.731 40.47 40.47 40.58 39.90 41.76 6,124,327 40.644 3.18%
2015-05-22 0 51.85 51.80 51.85 51.35 54.95 5,446,455 282,865,930 51.936 39.22 39.18 39.22 38.84 41.57 7,200,170 39.286 -4.51%
2015-05-21 0 54.30 54.30 54.55 54.00 56.45 4,477,396 245,111,855 54.744 41.07 41.07 41.26 40.85 42.70 5,919,081 41.410 -4.74%
2015-05-20 0 57.00 57.00 57.20 56.90 58.75 1,164,002 66,806,120 57.393 43.12 43.12 43.27 43.04 44.44 1,538,801 43.414 -0.96%
2015-05-19 0 57.55 57.50 57.70 57.40 59.60 2,881,299 167,006,514 57.962 43.53 43.49 43.65 43.42 45.08 3,809,054 43.845 -0.43%
2015-05-18 0 57.80 57.35 58.35 56.95 58.45 2,225,258 128,459,589 57.728 43.72 43.38 44.14 43.08 44.21 2,941,773 43.667 -0.34%
2015-05-15 0 58.00 57.70 58.10 56.15 58.45 2,827,550 162,576,531 57.497 43.87 43.65 43.95 42.47 44.21 3,737,998 43.493 -0.17%
2015-05-14 0 58.10 57.90 58.20 57.35 58.50 3,694,729 213,728,977 57.847 43.95 43.80 44.02 43.38 44.25 4,884,402 43.757 0.61%
2015-05-13 0 57.75 57.60 57.75 57.40 58.00 3,247,525 187,399,003 57.705 43.68 43.57 43.68 43.42 43.87 4,293,202 43.650 1.67%
2015-05-12 0 56.80 56.70 57.00 54.60 57.15 2,086,610 117,436,087 56.281 42.97 42.89 43.12 41.30 43.23 2,758,482 42.573 2.07%
2015-05-11 0 55.65 55.20 55.65 54.20 57.00 3,070,152 168,673,870 54.940 42.10 41.76 42.10 41.00 43.12 4,058,716 41.558 1.46%
2015-05-08 0 54.85 54.55 54.85 53.80 54.95 3,544,739 193,567,079 54.607 41.49 41.26 41.49 40.70 41.57 4,686,116 41.307 0.83%
2015-05-07 0 54.40 54.30 54.65 53.60 55.80 3,626,671 198,730,628 54.797 41.15 41.07 41.34 40.54 42.21 4,794,430 41.450 -2.16%
2015-05-06 0 55.60 55.65 55.75 54.65 55.80 2,504,498 138,973,168 55.489 42.06 42.10 42.17 41.34 42.21 3,310,926 41.974 1.18%
2015-05-05 0 54.95 54.90 55.05 53.85 55.75 4,288,578 234,817,710 54.754 41.57 41.53 41.64 40.73 42.17 5,669,466 41.418 0.37%
2015-05-04 0 54.75 54.70 55.00 54.60 57.10 5,160,509 285,831,107 55.388 41.41 41.38 41.60 41.30 43.19 6,822,151 41.898 -2.23%
2015-04-30 0 56.00 55.70 56.00 55.60 58.20 4,346,620 247,153,383 56.861 42.36 42.13 42.36 42.06 44.02 5,746,197 43.012 -4.36%
2015-04-29 0 58.55 58.40 58.75 57.60 59.30 4,329,176 253,632,458 58.587 44.29 44.18 44.44 43.57 44.86 5,723,136 44.317 -1.68%
2015-04-28 0 59.55 59.50 59.70 56.75 59.95 5,552,456 325,197,410 58.568 45.05 45.01 45.16 42.93 45.35 7,340,302 44.303 1.28%
2015-04-27 0 58.80 58.70 58.80 56.40 58.80 2,390,511 137,862,567 57.671 44.48 44.40 44.48 42.66 44.48 3,160,236 43.624 3.80%
2015-04-24 0 56.65 56.55 56.65 56.10 57.00 3,159,276 177,781,003 56.273 42.85 42.78 42.85 42.44 43.12 4,176,537 42.567 0.00%
2015-04-23 0 56.65 56.60 56.85 55.45 57.00 2,660,788 150,268,614 56.475 42.85 42.81 43.00 41.94 43.12 3,517,540 42.720 1.80%
2015-04-22 0 55.65 55.55 55.60 55.00 57.30 3,833,456 214,195,423 55.875 42.10 42.02 42.06 41.60 43.34 5,067,798 42.266 -3.05%
2015-04-21 0 57.40 57.15 57.60 55.20 58.65 4,510,500 255,531,973 56.653 43.42 43.23 43.57 41.76 44.36 5,962,845 42.854 3.61%
2015-04-20 0 55.40 55.15 55.65 54.85 56.80 3,491,000 194,352,490 55.672 41.91 41.72 42.10 41.49 42.97 4,615,074 42.113 -1.25%
2015-04-17 0 56.10 55.70 56.20 55.40 56.50 5,017,100 280,959,800 56.000 42.44 42.13 42.51 41.91 42.74 6,632,566 42.361 3.51%
2015-04-16 0 54.20 54.15 54.20 53.10 55.05 3,539,479 191,304,106 54.049 41.00 40.96 41.00 40.17 41.64 4,679,163 40.884 3.44%
2015-04-15 0 52.40 52.30 52.40 52.30 54.40 4,112,684 218,328,572 53.087 39.64 39.56 39.64 39.56 41.15 5,436,935 40.157 -0.47%
2015-04-14 0 52.65 52.50 52.75 52.20 54.00 4,261,043 225,793,771 52.990 39.83 39.71 39.90 39.49 40.85 5,633,065 40.084 -0.66%
2015-04-13 0 53.00 52.90 53.00 52.70 55.75 5,068,544 269,424,062 53.156 40.09 40.02 40.09 39.86 42.17 6,700,574 40.209 -0.47%
2015-04-10 0 53.25 52.90 53.25 52.00 53.45 4,509,000 238,175,545 52.822 40.28 40.02 40.28 39.33 40.43 5,960,862 39.957 -1.11%
2015-04-09 0 53.85 53.85 54.00 53.70 57.50 4,737,267 261,186,574 55.134 40.73 40.73 40.85 40.62 43.49 6,262,629 41.706 0.47%
2015-04-08 0 53.60 53.55 53.60 52.80 55.00 4,419,788 237,244,019 53.678 40.54 40.51 40.54 39.94 41.60 5,842,924 40.604 5.82%
2015-04-02 0 50.65 50.60 50.70 48.50 50.75 6,220,050 306,604,705 49.293 38.31 38.28 38.35 36.69 38.39 8,222,856 37.287 4.43%
2015-04-01 0 48.50 48.30 48.50 48.05 48.95 2,988,294 144,460,723 48.342 36.69 36.54 36.69 36.35 37.03 3,950,501 36.568 2.00%
2015-03-31 0 47.55 47.35 47.75 46.90 49.35 3,033,773 145,557,097 47.979 35.97 35.82 36.12 35.48 37.33 4,010,623 36.293 1.39%
2015-03-30 0 46.90 46.80 47.15 46.80 49.85 5,629,108 270,176,756 47.996 35.48 35.40 35.67 35.40 37.71 7,441,635 36.306 -0.95%
2015-03-27 0 47.35 47.40 47.55 45.55 47.55 3,948,973 184,166,897 46.637 35.82 35.85 35.97 34.46 35.97 5,220,511 35.278 2.82%
2015-03-26 0 46.05 45.95 46.20 44.90 46.35 1,438,681 65,682,585 45.655 34.83 34.76 34.95 33.96 35.06 1,901,925 34.535 2.56%
2015-03-25 0 44.90 44.85 45.05 44.85 47.00 1,251,551 56,488,361 45.135 33.96 33.93 34.08 33.93 35.55 1,654,540 34.141 -2.07%
2015-03-24 0 45.85 45.75 46.10 45.65 46.20 1,364,000 62,737,835 45.995 34.68 34.61 34.87 34.53 34.95 1,803,197 34.793 0.11%
2015-03-23 0 45.80 45.80 46.10 45.80 47.00 1,141,098 52,640,129 46.131 34.64 34.64 34.87 34.64 35.55 1,508,522 34.895 -0.97%
2015-03-20 0 46.25 46.10 46.65 45.45 46.65 2,699,543 124,783,187 46.224 34.99 34.87 35.29 34.38 35.29 3,568,774 34.965 0.65%
2015-03-19 0 45.95 45.95 46.10 45.30 47.20 2,194,991 101,632,523 46.302 34.76 34.76 34.87 34.27 35.70 2,901,760 35.024 -0.54%
2015-03-18 0 46.20 46.25 46.30 45.55 46.50 1,843,317 84,561,094 45.874 34.95 34.99 35.02 34.46 35.17 2,436,850 34.701 3.01%
2015-03-17 0 44.85 44.75 44.80 44.55 45.70 1,374,486 61,583,554 44.805 33.93 33.85 33.89 33.70 34.57 1,817,059 33.892 0.22%
2015-03-16 0 44.75 44.50 44.90 44.20 45.05 1,444,331 64,589,339 44.719 33.85 33.66 33.96 33.43 34.08 1,909,394 33.827 -0.33%
2015-03-13 0 44.90 44.85 45.05 44.55 45.90 1,653,047 74,556,813 45.103 33.96 33.93 34.08 33.70 34.72 2,185,315 34.117 -0.44%
2015-03-12 0 45.10 44.95 45.30 44.85 45.90 742,959 33,654,426 45.298 34.12 34.00 34.27 33.93 34.72 982,186 34.265 -0.11%
2015-03-11 0 45.15 45.05 45.45 45.05 47.30 1,819,964 83,228,161 45.731 34.15 34.08 34.38 34.08 35.78 2,405,978 34.592 -3.53%
2015-03-10 0 46.80 46.65 46.90 45.65 46.95 2,646,195 122,712,247 46.373 35.40 35.29 35.48 34.53 35.51 3,498,248 35.078 1.08%
2015-03-09 0 46.30 46.20 46.25 45.55 47.10 3,237,091 150,190,129 46.397 35.02 34.95 34.99 34.46 35.63 4,279,408 35.096 -1.49%
2015-03-06 0 47.00 46.90 46.95 45.90 48.20 4,110,487 193,673,322 47.117 35.55 35.48 35.51 34.72 36.46 5,434,031 35.641 2.29%
2015-03-05 0 45.95 45.75 46.00 44.80 46.50 2,925,424 133,774,121 45.728 34.76 34.61 34.80 33.89 35.17 3,867,387 34.590 2.45%
2015-03-04 0 44.85 44.85 45.00 44.75 45.70 5,440,537 245,914,212 45.200 33.93 33.93 34.04 33.85 34.57 7,192,346 34.191 -1.32%
2015-03-03 0 45.45 45.25 45.45 45.10 46.50 6,571,672 301,073,349 45.814 34.38 34.23 34.38 34.12 35.17 8,687,698 34.655 1.91%
2015-03-02 0 44.60 44.55 44.60 42.85 46.35 8,543,439 375,646,885 43.969 33.74 33.70 33.74 32.41 35.06 11,294,358 33.260 8.38%
2015-02-27 0 41.15 40.95 41.25 40.85 41.90 2,579,070 106,202,496 41.179 31.13 30.98 31.20 30.90 31.69 3,409,510 31.149 -0.84%
2015-02-26 0 41.50 41.40 41.65 40.25 41.65 6,809,433 279,064,866 40.982 31.39 31.32 31.51 30.45 31.51 9,002,016 31.000 3.11%
2015-02-25 0 40.25 40.20 40.25 40.05 41.20 1,768,772 71,507,423 40.428 30.45 30.41 30.45 30.30 31.17 2,338,302 30.581 -1.35%
2015-02-24 0 40.80 40.55 40.80 40.10 41.30 4,364,283 177,571,203 40.687 30.86 30.67 30.86 30.33 31.24 5,769,547 30.777 0.12%
2015-02-23 0 40.75 40.70 40.90 40.30 41.45 3,169,759 129,969,741 41.003 30.82 30.79 30.94 30.48 31.35 4,190,396 31.016 -1.09%
2015-02-18 0 41.20 41.00 41.10 41.00 41.90 624,320 25,798,698 41.323 31.17 31.01 31.09 31.01 31.69 825,346 31.258 -1.44%
2015-02-17 0 41.80 41.65 41.80 41.60 42.70 2,388,000 99,855,320 41.815 31.62 31.51 31.62 31.47 32.30 3,156,917 31.631 -0.48%
2015-02-16 0 42.00 41.90 41.95 41.85 42.85 2,028,600 85,425,192 42.110 31.77 31.69 31.73 31.66 32.41 2,681,793 31.854 -1.64%
2015-02-13 0 42.70 42.55 42.70 42.30 43.35 1,766,640 75,461,806 42.715 32.30 32.19 32.30 32.00 32.79 2,335,484 32.311 -1.27%
2015-02-12 0 43.25 43.05 43.35 42.85 44.20 4,058,734 175,267,976 43.183 32.72 32.56 32.79 32.41 33.43 5,365,614 32.665 0.58%
2015-02-11 0 43.00 42.95 43.20 42.15 43.60 2,773,226 119,675,255 43.154 32.53 32.49 32.68 31.88 32.98 3,666,182 32.643 0.58%
2015-02-10 0 42.75 42.65 42.80 42.50 43.55 2,936,028 126,033,820 42.927 32.34 32.26 32.38 32.15 32.94 3,881,405 32.471 -3.17%
2015-02-09 0 44.15 44.10 44.35 43.00 44.35 6,654,300 292,622,440 43.975 33.40 33.36 33.55 32.53 33.55 8,796,931 33.264 1.85%
2015-02-06 0 43.35 43.35 43.40 42.60 43.65 5,401,210 232,593,424 43.063 32.79 32.79 32.83 32.22 33.02 7,140,356 32.574 0.81%
2015-02-05 0 43.00 42.80 43.00 42.60 43.50 3,096,002 132,851,555 42.911 32.53 32.38 32.53 32.22 32.90 4,092,890 32.459 -1.04%
2015-02-04 0 43.45 43.40 43.50 43.40 45.30 5,975,532 262,482,568 43.926 32.87 32.83 32.90 32.83 34.27 7,899,605 33.227 -2.47%
2015-02-03 0 44.55 44.50 44.80 44.50 46.10 2,818,410 126,959,263 45.046 33.70 33.66 33.89 33.66 34.87 3,725,915 34.075 -0.34%
2015-02-02 0 44.70 44.65 44.75 44.55 45.95 2,275,780 102,233,786 44.923 33.81 33.77 33.85 33.70 34.76 3,008,563 33.981 -2.72%
2015-01-30 0 45.95 45.80 45.85 45.80 47.75 2,024,180 94,471,242 46.671 34.76 34.64 34.68 34.64 36.12 2,675,950 35.304 -1.92%
2015-01-29 0 46.85 46.60 46.90 45.90 47.25 2,833,930 132,661,731 46.812 35.44 35.25 35.48 34.72 35.74 3,746,433 35.410 2.18%
2015-01-28 0 45.85 45.80 45.90 45.80 47.30 1,587,305 73,315,315 46.189 34.68 34.64 34.72 34.64 35.78 2,098,404 34.939 -0.43%
2015-01-27 0 46.05 46.05 46.10 46.05 46.95 2,059,100 95,266,360 46.266 34.83 34.83 34.87 34.83 35.51 2,722,114 34.997 -2.85%
2015-01-26 0 47.40 47.40 47.60 47.35 48.00 2,100,156 100,012,988 47.622 35.85 35.85 36.01 35.82 36.31 2,776,389 36.023 -1.25%
2015-01-23 0 48.00 47.95 48.00 47.35 48.45 2,197,627 105,419,022 47.969 36.31 36.27 36.31 35.82 36.65 2,905,245 36.286 0.52%
2015-01-22 0 47.75 47.80 48.00 45.55 48.00 3,464,400 162,491,104 46.903 36.12 36.16 36.31 34.46 36.31 4,579,909 35.479 4.26%
2015-01-21 0 45.80 45.60 45.90 44.70 46.20 2,469,070 112,711,555 45.649 34.64 34.49 34.72 33.81 34.95 3,264,091 34.531 -0.54%
2015-01-20 0 46.05 46.05 46.25 44.45 46.30 2,691,924 123,187,263 45.762 34.83 34.83 34.99 33.62 35.02 3,558,702 34.616 4.90%
2015-01-19 0 43.90 43.90 44.00 43.75 45.40 3,242,606 143,901,511 44.378 33.21 33.21 33.28 33.09 34.34 4,286,699 33.569 -3.09%
2015-01-16 0 45.30 45.25 45.30 45.05 45.75 3,452,000 157,604,283 45.656 34.27 34.23 34.27 34.08 34.61 4,563,516 34.536 -1.41%
2015-01-15 0 45.95 45.90 45.95 45.50 46.65 4,255,807 195,523,217 45.943 34.76 34.72 34.76 34.42 35.29 5,626,143 34.753 0.88%
2015-01-14 0 45.55 45.50 45.55 45.50 46.45 2,881,382 131,924,604 45.785 34.46 34.42 34.46 34.42 35.14 3,809,164 34.633 -2.04%
2015-01-13 0 46.50 46.50 46.60 46.35 48.05 3,109,945 145,819,096 46.888 35.17 35.17 35.25 35.06 36.35 4,111,322 35.468 -1.48%
2015-01-12 0 47.20 47.15 47.25 46.40 48.30 2,787,533 131,125,017 47.040 35.70 35.67 35.74 35.10 36.54 3,685,096 35.583 -2.58%
2015-01-09 0 48.45 48.45 48.50 47.90 48.75 4,147,373 200,459,486 48.334 36.65 36.65 36.69 36.23 36.88 5,482,794 36.562 2.32%
2015-01-08 0 47.35 47.30 47.40 46.25 47.60 3,758,897 177,122,256 47.121 35.82 35.78 35.85 34.99 36.01 4,969,232 35.644 2.27%
2015-01-07 0 46.30 46.25 46.35 45.15 46.60 2,667,183 123,267,644 46.216 35.02 34.99 35.06 34.15 35.25 3,525,994 34.960 1.42%
2015-01-06 0 45.65 45.50 45.70 44.05 45.75 3,546,098 158,833,581 44.791 34.53 34.42 34.57 33.32 34.61 4,687,913 33.882 2.01%
2015-01-05 0 44.75 44.75 44.80 43.60 45.05 2,939,857 131,016,887 44.566 33.85 33.85 33.89 32.98 34.08 3,886,467 33.711 1.59%
2015-01-02 0 44.05 43.70 44.00 43.70 44.45 907,217 39,871,800 43.950 33.32 33.06 33.28 33.06 33.62 1,199,334 33.245 0.11%
2014-12-31 0 44.00 43.75 44.10 43.70 44.50 1,096,424 48,227,026 43.986 33.28 33.09 33.36 33.06 33.66 1,449,464 33.272 0.00%
2014-12-30 0 44.00 44.00 44.05 43.60 44.65 1,311,479 57,661,985 43.967 33.28 33.28 33.32 32.98 33.77 1,733,765 33.258 0.69%
2014-12-29 0 43.70 43.70 43.90 43.40 44.00 883,349 38,654,959 43.760 33.06 33.06 33.21 32.83 33.28 1,167,780 33.101 -1.13%
2014-12-24 0 44.20 44.00 44.30 43.50 44.30 748,592 32,873,735 43.914 33.43 33.28 33.51 32.90 33.51 989,633 33.218 2.67%
2014-12-23 0 43.05 43.00 43.05 43.00 44.00 3,764,604 163,461,232 43.421 32.56 32.53 32.56 32.53 33.28 4,976,776 32.845 -1.03%
2014-12-22 0 43.50 43.40 43.50 43.20 44.00 1,747,052 75,904,455 43.447 32.90 32.83 32.90 32.68 33.28 2,309,589 32.865 -0.11%
2014-12-19 0 43.55 43.50 43.55 43.45 44.95 1,566,098 68,931,988 44.015 32.94 32.90 32.94 32.87 34.00 2,070,369 33.295 -0.80%
2014-12-18 0 43.90 43.75 44.05 43.60 44.40 1,922,397 84,113,532 43.755 33.21 33.09 33.32 32.98 33.59 2,541,393 33.097 3.66%
2014-12-17 0 42.35 42.30 42.65 41.80 43.80 3,428,709 145,891,017 42.550 32.03 32.00 32.26 31.62 33.13 4,532,726 32.186 -3.09%
2014-12-16 0 43.70 43.55 43.80 43.60 44.90 2,056,794 90,961,606 44.225 33.06 32.94 33.13 32.98 33.96 2,719,065 33.453 -2.46%
2014-12-15 0 44.80 44.75 44.85 43.95 45.05 2,947,063 131,484,664 44.615 33.89 33.85 33.93 33.25 34.08 3,895,994 33.749 0.11%
2014-12-12 0 44.75 44.70 44.75 44.70 46.05 4,495,388 202,512,849 45.049 33.85 33.81 33.85 33.81 34.83 5,942,867 34.077 -1.65%
2014-12-11 0 45.50 45.50 45.80 45.40 47.00 2,448,400 112,526,820 45.959 34.42 34.42 34.64 34.34 35.55 3,236,765 34.765 -2.26%
2014-12-10 0 46.55 46.70 46.75 45.35 47.15 2,201,240 102,320,288 46.483 35.21 35.33 35.36 34.30 35.67 2,910,022 35.161 1.53%
2014-12-09 0 45.85 45.75 46.15 45.75 47.10 2,909,547 135,072,461 46.424 34.68 34.61 34.91 34.61 35.63 3,846,398 35.117 -2.86%
2014-12-08 0 47.20 47.20 47.25 46.80 47.50 5,136,392 243,005,541 47.311 35.70 35.70 35.74 35.40 35.93 6,790,269 35.787 -0.63%
2014-12-05 0 47.50 47.30 47.60 47.25 48.45 4,156,498 198,746,397 47.816 35.93 35.78 36.01 35.74 36.65 5,494,857 36.170 -1.04%
2014-12-04 0 48.00 48.00 48.20 47.40 48.30 3,002,469 143,844,750 47.909 36.31 36.31 36.46 35.85 36.54 3,969,240 36.240 0.63%
2014-12-03 0 47.70 47.55 47.80 47.35 48.00 3,169,534 151,116,605 47.678 36.08 35.97 36.16 35.82 36.31 4,190,098 36.065 0.42%
2014-12-02 0 47.50 47.50 47.65 47.25 48.95 6,339,531 301,354,807 47.536 35.93 35.93 36.04 35.74 37.03 8,380,809 35.958 -2.86%
2014-12-01 0 48.90 48.80 48.95 47.40 49.00 2,125,892 102,715,526 48.316 36.99 36.91 37.03 35.85 37.07 2,810,412 36.548 3.16%
2014-11-28 0 47.40 47.20 47.35 46.60 47.65 1,713,803 80,913,678 47.213 35.85 35.70 35.82 35.25 36.04 2,265,634 35.713 -0.11%
2014-11-27 0 47.45 47.45 47.65 47.05 47.90 4,204,155 199,628,042 47.484 35.89 35.89 36.04 35.59 36.23 5,557,859 35.918 -0.21%
2014-11-26 0 47.55 47.45 47.50 47.40 48.45 1,502,290 71,865,236 47.837 35.97 35.89 35.93 35.85 36.65 1,986,015 36.186 -0.83%
2014-11-25 0 47.95 47.85 48.00 47.55 48.20 2,977,498 142,463,003 47.847 36.27 36.20 36.31 35.97 36.46 3,936,228 36.193 0.95%
2014-11-24 0 47.50 47.30 47.50 46.95 48.40 3,124,477 148,155,625 47.418 35.93 35.78 35.93 35.51 36.61 4,130,533 35.868 0.21%
2014-11-21 0 47.40 47.40 47.50 46.65 47.85 2,321,276 110,235,717 47.489 35.85 35.85 35.93 35.29 36.20 3,068,708 35.923 1.94%
2014-11-20 0 46.50 46.30 46.50 45.55 46.50 3,583,942 164,827,550 45.991 35.17 35.02 35.17 34.46 35.17 4,737,942 34.789 -0.75%
2014-11-19 0 46.85 46.70 47.05 46.65 47.15 1,967,370 92,500,420 47.017 35.44 35.33 35.59 35.29 35.67 2,600,847 35.565 -1.47%
2014-11-18 0 47.55 47.45 47.60 46.60 47.60 5,274,611 251,251,891 47.634 35.97 35.89 36.01 35.25 36.01 6,972,993 36.032 0.42%
2014-11-17 0 47.35 47.35 47.40 47.20 48.50 2,466,160 118,329,089 47.981 35.82 35.82 35.85 35.70 36.69 3,260,244 36.295 0.53%
2014-11-14 0 47.10 47.15 47.40 47.05 47.80 2,548,044 120,620,690 47.339 35.63 35.67 35.85 35.59 36.16 3,368,494 35.808 -1.88%
2014-11-13 0 48.00 47.95 48.10 46.85 48.10 2,861,500 136,139,730 47.576 36.31 36.27 36.38 35.44 36.38 3,782,880 35.988 1.27%
2014-11-12 0 47.40 47.15 47.40 46.65 47.90 9,693,000 456,634,850 47.110 35.85 35.67 35.85 35.29 36.23 12,814,068 35.635 1.39%
2014-11-11 0 46.75 46.70 46.75 46.50 48.20 9,208,119 433,273,699 47.053 35.36 35.33 35.36 35.17 36.46 12,173,059 35.593 -3.51%
2014-11-10 0 48.45 48.45 48.65 48.40 49.35 2,179,609 106,568,645 48.893 36.65 36.65 36.80 36.61 37.33 2,881,426 36.985 0.41%
2014-11-07 0 48.25 48.10 48.30 47.90 49.50 4,307,319 209,274,615 48.586 36.50 36.38 36.54 36.23 37.44 5,694,241 36.752 -2.72%
2014-11-06 0 49.60 49.60 49.90 49.60 50.30 7,594,097 377,206,721 49.671 37.52 37.52 37.75 37.52 38.05 10,039,335 37.573 -0.80%
2014-11-05 0 50.00 49.70 50.00 49.15 50.00 6,476,903 320,924,057 49.549 37.82 37.59 37.82 37.18 37.82 8,562,414 37.481 0.00%
2014-11-04 0 50.00 50.00 50.05 49.80 50.50 7,121,339 356,416,573 50.049 37.82 37.82 37.86 37.67 38.20 9,414,353 37.859 -0.99%
2014-11-03 0 50.50 50.45 50.50 48.60 50.75 5,184,092 258,671,199 49.897 38.20 38.16 38.20 36.76 38.39 6,853,328 37.744 0.40%
2014-10-31 0 50.30 50.05 50.55 48.00 50.60 20,490,200 1,006,750,506 49.133 38.05 37.86 38.24 36.31 38.28 27,087,880 37.166 8.52%
2014-10-30 0 46.35 46.30 46.45 45.35 49.50 28,471,151 1,327,860,425 46.639 35.06 35.02 35.14 34.30 37.44 37,638,633 35.279 -5.89%
2014-10-29 0 49.25 49.20 49.30 46.70 52.80 17,965,608 880,965,221 49.036 37.25 37.22 37.29 35.33 39.94 23,750,389 37.093 -9.30%
2014-10-28 0 54.30 54.25 54.40 54.25 54.90 476,000 25,931,550 54.478 41.07 41.04 41.15 41.04 41.53 629,268 41.209 -0.64%
2014-10-27 0 54.65 54.60 54.80 54.30 55.45 795,177 43,444,607 54.635 41.34 41.30 41.45 41.07 41.94 1,051,218 41.328 -1.35%
2014-10-24 0 55.40 55.20 55.55 54.10 55.50 1,605,664 88,375,441 55.040 41.91 41.76 42.02 40.92 41.98 2,122,675 41.634 0.54%
2014-10-23 0 55.10 54.90 55.10 53.90 55.10 2,175,938 118,867,008 54.628 41.68 41.53 41.68 40.77 41.68 2,876,573 41.322 0.27%
2014-10-22 0 54.95 54.80 55.00 54.00 55.05 1,828,381 99,812,235 54.591 41.57 41.45 41.60 40.85 41.64 2,417,105 41.294 1.67%
2014-10-21 0 54.05 54.00 54.05 53.25 54.30 1,655,776 89,272,561 53.916 40.89 40.85 40.89 40.28 41.07 2,188,923 40.784 1.03%
2014-10-20 0 53.50 53.50 53.90 52.90 54.40 2,016,448 108,164,716 53.641 40.47 40.47 40.77 40.02 41.15 2,665,728 40.576 2.88%
2014-10-17 0 52.00 52.00 52.10 51.20 52.50 1,777,714 92,300,588 51.921 39.33 39.33 39.41 38.73 39.71 2,350,124 39.275 -0.19%
2014-10-16 0 52.10 51.90 52.10 51.85 53.35 1,921,825 101,096,057 52.604 39.41 39.26 39.41 39.22 40.36 2,540,637 39.792 -2.07%
2014-10-15 0 53.20 52.95 53.30 52.60 55.30 2,848,740 153,807,010 53.991 40.24 40.05 40.32 39.79 41.83 3,766,011 40.841 -1.39%
2014-10-14 0 53.95 53.90 54.10 51.45 54.10 1,756,580 93,921,631 53.468 40.81 40.77 40.92 38.92 40.92 2,322,185 40.445 2.08%
2014-10-13 0 52.85 52.85 53.00 51.75 53.10 1,513,126 79,768,865 52.718 39.98 39.98 40.09 39.15 40.17 2,000,340 39.878 1.05%
2014-10-10 0 52.30 52.50 52.55 51.55 52.80 1,682,847 87,793,178 52.169 39.56 39.71 39.75 38.99 39.94 2,224,710 39.463 -1.23%
2014-10-09 0 52.95 53.00 53.10 52.80 53.55 1,976,172 104,720,664 52.992 40.05 40.09 40.17 39.94 40.51 2,612,483 40.085 0.28%
2014-10-08 0 52.80 52.75 52.85 52.30 54.10 3,742,294 198,468,233 53.034 39.94 39.90 39.98 39.56 40.92 4,947,283 40.117 -0.75%
2014-10-07 0 53.20 53.10 53.40 51.75 53.60 2,259,467 120,073,652 53.142 40.24 40.17 40.39 39.15 40.54 2,986,997 40.199 3.40%
2014-10-06 0 51.45 51.30 51.55 50.40 51.70 1,993,663 102,015,663 51.170 38.92 38.81 38.99 38.12 39.11 2,635,606 38.707 1.28%
2014-10-03 0 50.80 50.75 51.00 49.70 51.10 4,875,445 246,295,150 50.517 38.43 38.39 38.58 37.59 38.65 6,445,299 38.213 0.00%
2014-09-30 0 50.80 50.80 50.85 50.70 51.75 1,596,472 81,441,363 51.013 38.43 38.43 38.46 38.35 39.15 2,110,523 38.588 -0.78%
2014-09-29 0 51.20 51.15 51.55 50.80 51.70 1,595,233 81,723,012 51.230 38.73 38.69 38.99 38.43 39.11 2,108,885 38.752 -2.01%
2014-09-26 0 52.25 52.20 52.50 52.20 53.20 1,172,479 61,700,580 52.624 39.52 39.49 39.71 39.49 40.24 1,550,008 39.807 -0.95%
2014-09-25 0 52.75 52.70 53.00 52.40 53.90 1,482,640 78,440,094 52.906 39.90 39.86 40.09 39.64 40.77 1,960,038 40.020 0.09%
2014-09-24 0 52.70 52.70 53.00 52.00 53.40 1,839,000 96,724,422 52.596 39.86 39.86 40.09 39.33 40.39 2,431,143 39.786 0.19%
2014-09-23 0 52.60 52.55 52.85 52.55 54.10 1,453,082 77,529,721 53.355 39.79 39.75 39.98 39.75 40.92 1,920,963 40.360 -1.77%
2014-09-22 0 53.55 53.55 53.90 53.55 55.05 1,077,300 58,458,823 54.264 40.51 40.51 40.77 40.51 41.64 1,424,182 41.047 -1.56%
2014-09-19 0 54.40 54.20 54.50 54.20 55.05 1,511,000 82,345,750 54.498 41.15 41.00 41.23 41.00 41.64 1,997,530 41.224 0.00%
2014-09-18 0 54.40 54.20 54.45 54.05 54.85 1,330,000 72,359,378 54.406 41.15 41.00 41.19 40.89 41.49 1,758,249 41.154 -0.37%
2014-09-17 0 54.60 54.60 54.80 54.50 55.75 3,954,195 218,267,434 55.199 41.30 41.30 41.45 41.23 42.17 5,227,414 41.754 -1.36%
2014-09-16 0 55.35 55.35 55.40 54.80 56.20 617,022 34,260,467 55.526 41.87 41.87 41.91 41.45 42.51 815,698 42.001 -0.90%
2014-09-15 0 55.85 55.75 55.85 55.15 56.10 1,193,254 66,662,365 55.866 42.25 42.17 42.25 41.72 42.44 1,577,472 42.259 -0.36%
2014-09-12 0 56.05 56.05 56.15 55.55 56.25 994,738 55,827,469 56.123 42.40 42.40 42.47 42.02 42.55 1,315,036 42.453 -0.36%
2014-09-11 0 56.25 56.20 56.30 56.10 56.40 912,000 51,278,750 56.227 42.55 42.51 42.59 42.44 42.66 1,205,657 42.532 0.09%
2014-09-10 0 56.20 56.10 56.20 56.10 56.35 1,112,510 62,470,676 56.153 42.51 42.44 42.51 42.44 42.63 1,470,729 42.476 -0.35%
2014-09-08 0 56.40 56.35 56.40 56.00 56.65 1,475,050 82,989,650 56.262 42.66 42.63 42.66 42.36 42.85 1,950,004 42.559 0.00%
2014-09-05 0 56.40 56.30 56.40 56.05 56.85 597,219 33,631,769 56.314 42.66 42.59 42.66 42.40 43.00 789,519 42.598 -0.18%
2014-09-04 0 56.50 56.40 56.55 56.10 56.80 2,907,880 164,104,834 56.435 42.74 42.66 42.78 42.44 42.97 3,844,194 42.689 -0.09%
2014-09-03 0 56.55 56.20 56.55 55.45 56.65 1,277,179 71,864,175 56.268 42.78 42.51 42.78 41.94 42.85 1,688,420 42.563 2.08%
2014-09-02 0 55.40 55.25 55.60 55.20 55.85 1,371,830 75,686,627 55.172 41.91 41.79 42.06 41.76 42.25 1,813,548 41.734 0.82%
2014-09-01 0 54.95 55.00 55.20 54.50 55.65 3,608,000 197,641,365 54.779 41.57 41.60 41.76 41.23 42.10 4,769,747 41.436 0.37%
2014-08-29 0 54.75 54.75 54.95 54.35 55.10 3,750,107 205,525,601 54.805 41.41 41.41 41.57 41.11 41.68 4,957,611 41.457 -0.90%
2014-08-28 0 55.25 55.00 55.15 54.05 55.35 3,369,208 184,716,852 54.825 41.79 41.60 41.72 40.89 41.87 4,454,066 41.472 1.38%
2014-08-27 0 54.50 54.50 54.60 53.80 54.65 6,357,891 343,323,267 54.000 41.23 41.23 41.30 40.70 41.34 8,405,081 40.847 2.25%
2014-08-26 0 53.30 53.40 53.45 53.05 56.75 5,595,280 303,179,695 54.185 40.32 40.39 40.43 40.13 42.93 7,396,915 40.987 -6.16%
2014-08-25 0 56.80 56.55 56.90 55.60 58.95 1,580,835 89,686,413 56.734 42.97 42.78 43.04 42.06 44.59 2,089,851 42.915 -1.98%
2014-08-22 0 57.95 57.85 58.00 57.05 58.55 2,286,000 131,828,450 57.668 43.84 43.76 43.87 43.15 44.29 3,022,074 43.622 -0.17%
2014-08-21 0 58.05 58.05 58.45 57.30 58.45 1,200,540 69,528,596 57.914 43.91 43.91 44.21 43.34 44.21 1,587,104 43.808 0.26%
2014-08-20 0 57.90 57.90 58.00 57.70 58.40 1,116,000 64,763,150 58.031 43.80 43.80 43.87 43.65 44.18 1,475,343 43.897 0.52%
2014-08-19 0 57.60 57.35 57.70 57.05 58.00 1,482,000 85,489,050 57.685 43.57 43.38 43.65 43.15 43.87 1,959,192 43.635 1.23%
2014-08-18 0 56.90 56.85 56.95 56.60 57.30 1,432,204 81,615,695 56.986 43.04 43.00 43.08 42.81 43.34 1,893,362 43.106 -0.18%
2014-08-15 0 57.00 56.80 57.00 56.75 57.00 1,814,217 103,150,202 56.857 43.12 42.97 43.12 42.93 43.12 2,398,380 43.008 0.09%
2014-08-14 0 56.95 56.85 56.95 55.85 57.00 2,183,935 123,811,386 56.692 43.08 43.00 43.08 42.25 43.12 2,887,144 42.884 -0.09%
2014-08-13 0 57.00 56.95 57.00 56.25 57.50 5,193,800 296,451,325 57.078 43.12 43.08 43.12 42.55 43.49 6,866,162 43.176 -4.12%
2014-08-12 0 59.45 59.45 59.50 59.10 61.90 2,575,013 155,238,457 60.286 44.97 44.97 45.01 44.71 46.82 3,404,146 45.603 -1.08%
2014-08-11 0 60.10 60.00 60.40 57.70 60.80 2,282,940 136,724,616 59.890 45.46 45.39 45.69 43.65 45.99 3,018,028 45.303 3.98%
2014-08-08 0 57.80 57.60 57.85 57.45 58.75 811,228 47,035,698 57.981 43.72 43.57 43.76 43.46 44.44 1,072,437 43.859 -1.37%
2014-08-07 0 58.60 58.25 58.65 57.60 58.95 2,211,198 129,246,597 58.451 44.33 44.06 44.36 43.57 44.59 2,923,186 44.214 1.38%
2014-08-06 0 57.80 57.60 57.80 55.70 57.80 1,722,697 98,432,815 57.139 43.72 43.57 43.72 42.13 43.72 2,277,392 43.222 3.03%
2014-08-05 0 56.10 56.05 56.25 55.60 56.40 927,677 51,940,038 55.989 42.44 42.40 42.55 42.06 42.66 1,226,382 42.352 0.00%
2014-08-04 0 56.10 55.80 56.10 55.35 56.25 576,783 32,166,752 55.769 42.44 42.21 42.44 41.87 42.55 762,502 42.186 0.00%
2014-08-01 0 56.10 56.10 56.15 54.80 56.40 1,251,299 69,497,029 55.540 42.44 42.44 42.47 41.45 42.66 1,654,207 42.012 2.00%
2014-07-31 0 55.00 54.75 54.80 54.20 55.65 2,071,635 113,757,384 54.912 41.60 41.41 41.45 41.00 42.10 2,738,685 41.537 0.18%
2014-07-30 0 54.90 54.75 55.05 54.65 55.90 1,689,024 93,361,752 55.276 41.53 41.41 41.64 41.34 42.28 2,232,876 41.812 -1.35%
2014-07-29 0 55.65 55.45 55.70 55.20 56.40 966,600 53,784,580 55.643 42.10 41.94 42.13 41.76 42.66 1,277,837 42.090 -0.98%
2014-07-28 0 56.20 56.20 56.30 56.05 57.00 1,018,000 57,652,604 56.633 42.51 42.51 42.59 42.40 43.12 1,345,788 42.839 -0.18%
2014-07-25 0 56.30 55.95 56.35 55.80 56.65 1,730,173 96,969,793 56.046 42.59 42.32 42.63 42.21 42.85 2,287,275 42.395 0.54%
2014-07-24 0 56.00 55.85 56.15 55.15 57.20 1,781,366 99,494,441 55.853 42.36 42.25 42.47 41.72 43.27 2,354,952 42.249 -1.32%
2014-07-23 0 56.75 56.60 56.80 56.60 57.30 1,100,529 62,640,126 56.918 42.93 42.81 42.97 42.81 43.34 1,454,890 43.055 -0.35%
2014-07-22 0 56.95 56.70 57.00 56.00 57.00 709,946 40,285,946 56.745 43.08 42.89 43.12 42.36 43.12 938,543 42.924 0.71%
2014-07-21 0 56.55 56.35 56.45 56.30 57.35 494,002 28,003,312 56.687 42.78 42.63 42.70 42.59 43.38 653,067 42.880 0.98%
2014-07-18 0 56.00 56.00 56.30 55.65 56.85 514,934 28,941,528 56.204 42.36 42.36 42.59 42.10 43.00 680,739 42.515 -1.67%
2014-07-17 0 56.95 56.70 57.00 56.35 57.00 725,533 41,157,451 56.727 43.08 42.89 43.12 42.63 43.12 959,149 42.910 -0.09%
2014-07-16 0 57.00 56.85 57.10 56.10 57.10 1,083,350 61,577,423 56.840 43.12 43.00 43.19 42.44 43.19 1,432,180 42.996 1.60%
2014-07-15 0 56.10 56.00 56.20 55.60 56.65 806,800 45,296,030 56.143 42.44 42.36 42.51 42.06 42.85 1,066,583 42.468 0.99%
2014-07-14 0 55.55 55.45 55.55 55.30 56.30 342,545 19,050,491 55.615 42.02 41.94 42.02 41.83 42.59 452,842 42.069 -0.36%
2014-07-11 0 55.75 55.75 55.80 55.35 56.35 881,895 49,142,083 55.723 42.17 42.17 42.21 41.87 42.63 1,165,858 42.151 0.72%
2014-07-10 0 55.35 55.20 55.40 54.75 56.50 1,390,512 76,891,375 55.297 41.87 41.76 41.91 41.41 42.74 1,838,246 41.829 -0.81%
2014-07-09 0 55.80 55.55 55.70 55.55 56.60 1,138,000 63,825,914 56.086 42.21 42.02 42.13 42.02 42.81 1,504,427 42.425 -1.41%
2014-07-08 0 56.60 56.50 56.60 56.20 57.15 1,745,566 98,275,811 56.300 42.81 42.74 42.81 42.51 43.23 2,307,624 42.587 1.07%
2014-07-07 0 56.00 55.95 56.10 55.45 56.30 696,494 38,954,088 55.929 42.36 42.32 42.44 41.94 42.59 920,759 42.306 0.72%
2014-07-04 0 55.60 55.40 55.65 55.00 56.25 689,920 38,179,267 55.339 42.06 41.91 42.10 41.60 42.55 912,069 41.860 -1.07%
2014-07-03 0 56.20 55.95 56.30 55.80 56.80 1,671,063 93,948,674 56.221 42.51 42.32 42.59 42.21 42.97 2,209,132 42.527 0.36%
2014-07-02 0 56.00 55.80 56.30 55.60 57.05 2,312,990 129,664,256 56.059 42.36 42.21 42.59 42.06 43.15 3,057,754 42.405 0.54%
2014-06-30 0 55.70 55.20 55.70 54.15 56.40 4,321,473 239,424,995 55.404 42.13 41.76 42.13 40.96 42.66 5,712,953 41.909 -0.27%
2014-06-27 0 55.85 55.75 55.90 55.75 57.00 2,624,919 147,598,058 56.230 42.25 42.17 42.28 42.17 43.12 3,470,122 42.534 -1.33%
2014-06-26 0 56.60 56.60 56.85 55.55 57.00 1,369,100 77,209,330 56.394 42.81 42.81 43.00 42.02 43.12 1,809,939 42.659 0.18%
2014-06-25 0 56.50 56.45 56.75 56.25 57.80 2,561,681 144,830,484 56.537 42.74 42.70 42.93 42.55 43.72 3,386,522 42.767 0.62%
2014-06-24 0 56.15 55.95 56.25 55.20 56.70 2,686,957 150,308,945 55.940 42.47 42.32 42.55 41.76 42.89 3,552,136 42.315 1.26%
2014-06-23 0 55.45 55.45 55.55 54.80 57.00 1,568,474 87,396,410 55.721 41.94 41.94 42.02 41.45 43.12 2,073,510 42.149 -0.98%
2014-06-20 0 56.00 55.75 56.00 54.50 56.25 1,671,856 92,719,028 55.459 42.36 42.17 42.36 41.23 42.55 2,210,180 41.951 2.28%
2014-06-19 0 54.75 54.75 54.85 54.15 55.10 2,394,000 131,451,435 54.909 41.41 41.41 41.49 40.96 41.68 3,164,849 41.535 1.11%
2014-06-18 0 54.15 54.20 54.25 53.25 54.35 1,394,506 75,364,926 54.044 40.96 41.00 41.04 40.28 41.11 1,843,526 40.881 1.59%
2014-06-17 0 53.30 53.10 53.30 52.30 53.75 1,160,250 61,594,294 53.087 40.32 40.17 40.32 39.56 40.66 1,533,841 40.157 1.14%
2014-06-16 0 52.70 52.40 52.75 52.35 53.35 1,237,794 65,349,414 52.795 39.86 39.64 39.90 39.60 40.36 1,636,354 39.936 -0.75%
2014-06-13 0 53.10 53.15 53.40 52.85 53.70 621,810 33,031,557 53.122 40.17 40.20 40.39 39.98 40.62 822,028 40.183 -0.65%
2014-06-12 0 53.45 53.15 53.55 52.75 53.90 1,751,598 93,257,284 53.241 40.43 40.20 40.51 39.90 40.77 2,315,598 40.274 0.94%
2014-06-11 0 52.95 53.00 53.10 52.60 54.15 3,616,346 192,129,886 53.128 40.05 40.09 40.17 39.79 40.96 4,780,780 40.188 -2.31%
2014-06-10 0 54.20 54.00 54.05 53.80 54.30 979,943 52,925,649 54.009 41.00 40.85 40.89 40.70 41.07 1,295,477 40.854 0.84%
2014-06-09 0 53.75 53.75 53.80 53.75 54.45 908,123 49,002,103 53.960 40.66 40.66 40.70 40.66 41.19 1,200,531 40.817 0.00%
2014-06-06 0 53.75 53.65 53.95 52.40 54.25 1,930,415 103,303,354 53.514 40.66 40.58 40.81 39.64 41.04 2,551,993 40.479 -0.28%
2014-06-05 0 53.90 53.85 53.90 53.65 54.75 1,514,300 81,758,250 53.991 40.77 40.73 40.77 40.58 41.41 2,001,892 40.840 -1.68%
2014-06-04 0 55.30 55.25 55.50 54.80 56.70 1,863,001 104,196,616 55.929 41.47 41.43 41.62 41.09 42.52 2,484,437 41.940 -0.81%
2014-06-03 0 55.75 55.35 55.85 55.30 57.40 2,128,512 119,322,278 56.059 41.81 41.51 41.88 41.47 43.04 2,838,514 42.037 1.64%
2014-05-30 0 54.85 54.40 55.05 54.40 55.75 1,918,659 105,059,108 54.757 41.13 40.79 41.28 40.79 41.81 2,558,661 41.060 0.83%
2014-05-29 0 54.40 54.40 54.45 54.25 55.25 1,539,685 84,045,377 54.586 40.79 40.79 40.83 40.68 41.43 2,053,273 40.932 -1.45%
2014-05-28 0 55.20 55.15 55.30 53.80 55.35 1,672,000 91,213,770 54.554 41.39 41.36 41.47 40.34 41.51 2,229,724 40.908 -0.54%
2014-05-27 0 55.50 55.15 55.55 54.75 56.60 1,178,744 65,031,489 55.170 41.62 41.36 41.66 41.06 42.44 1,571,934 41.370 -1.68%
2014-05-26 0 56.45 56.00 56.45 55.25 56.95 490,825 27,496,018 56.020 42.33 41.99 42.33 41.43 42.71 654,548 42.008 -0.35%
2014-05-23 0 56.65 56.45 56.70 56.15 57.00 2,277,889 128,954,666 56.611 42.48 42.33 42.52 42.11 42.74 3,037,718 42.451 0.18%
2014-05-22 0 56.55 56.30 56.70 54.40 57.15 2,612,000 147,627,450 56.519 42.41 42.22 42.52 40.79 42.85 3,483,278 42.382 4.05%
2014-05-21 0 54.35 54.05 54.40 54.00 55.30 1,876,515 102,221,493 54.474 40.76 40.53 40.79 40.49 41.47 2,502,459 40.848 -0.46%
2014-05-20 0 54.60 54.50 54.75 54.20 56.70 4,577,748 251,587,316 54.959 40.94 40.87 41.06 40.64 42.52 6,104,735 41.212 -0.73%
2014-05-19 0 55.00 54.95 55.00 52.85 55.85 3,238,810 178,245,434 55.034 41.24 41.21 41.24 39.63 41.88 4,319,171 41.268 3.87%
2014-05-16 0 52.95 52.95 53.10 51.25 53.10 1,490,050 78,446,830 52.647 39.71 39.71 39.82 38.43 39.82 1,987,082 39.478 1.83%
2014-05-15 0 52.00 52.00 52.05 51.70 52.50 1,093,971 56,950,670 52.059 38.99 38.99 39.03 38.77 39.37 1,458,884 39.037 -0.86%
2014-05-14 0 52.45 52.30 52.45 51.55 53.35 1,731,262 90,755,903 52.422 39.33 39.22 39.33 38.66 40.01 2,308,754 39.309 0.10%
2014-05-13 0 52.40 52.15 52.40 51.05 53.00 2,241,392 116,139,280 51.816 39.29 39.11 39.29 38.28 39.74 2,989,047 38.855 1.35%
2014-05-12 0 51.70 51.45 51.70 49.10 51.70 2,499,900 126,879,247 50.754 38.77 38.58 38.77 36.82 38.77 3,333,785 38.059 3.40%
2014-05-09 0 50.00 49.95 50.05 49.40 50.55 6,494,709 325,426,833 50.106 37.49 37.46 37.53 37.04 37.91 8,661,131 37.573 1.21%
2014-05-08 0 49.40 49.40 49.55 48.00 51.85 5,361,802 264,969,055 49.418 37.04 37.04 37.16 35.99 38.88 7,150,323 37.057 -4.82%
2014-05-07 0 51.90 51.70 52.10 51.45 53.60 1,244,006 64,991,098 52.243 38.92 38.77 39.07 38.58 40.19 1,658,966 39.176 -2.81%
2014-05-05 0 53.40 53.30 53.60 53.00 54.60 637,400 34,128,970 53.544 40.04 39.97 40.19 39.74 40.94 850,016 40.151 -1.57%
2014-05-02 0 54.25 53.80 54.35 53.55 54.50 786,272 42,507,841 54.063 40.68 40.34 40.76 40.16 40.87 1,048,547 40.540 0.09%
2014-04-30 0 54.20 54.05 54.50 53.45 54.80 3,476,094 188,227,462 54.149 40.64 40.53 40.87 40.08 41.09 4,635,605 40.605 2.07%
2014-04-29 0 53.10 52.95 53.30 52.80 55.80 3,054,787 163,572,480 53.546 39.82 39.71 39.97 39.59 41.84 4,073,764 40.153 -2.66%
2014-04-28 0 54.55 54.40 54.55 53.85 55.90 2,531,055 138,601,893 54.761 40.91 40.79 40.91 40.38 41.92 3,375,332 41.063 -1.36%
2014-04-25 0 55.30 55.30 55.40 55.15 57.15 2,429,500 135,573,129 55.803 41.47 41.47 41.54 41.36 42.85 3,239,902 41.845 -3.24%
2014-04-24 0 57.15 57.05 57.15 56.75 58.10 1,583,510 90,356,767 57.061 42.85 42.78 42.85 42.56 43.57 2,111,717 42.788 -1.80%
2014-04-23 0 58.20 58.20 58.30 57.25 58.65 3,062,838 177,450,806 57.937 43.64 43.64 43.72 42.93 43.98 4,084,500 43.445 0.78%
2014-04-22 0 57.75 57.70 57.95 56.70 58.30 2,029,018 116,137,197 57.238 43.30 43.27 43.45 42.52 43.72 2,705,832 42.921 1.40%
2014-04-17 0 56.95 56.80 56.85 56.70 57.50 1,242,062 70,885,065 57.070 42.71 42.59 42.63 42.52 43.12 1,656,373 42.795 -0.87%
2014-04-16 0 57.45 57.25 57.45 56.35 57.60 1,197,768 68,603,632 57.276 43.08 42.93 43.08 42.26 43.19 1,597,304 42.950 0.09%
2014-04-15 0 57.40 57.40 57.50 56.25 57.75 2,060,000 118,165,115 57.362 43.04 43.04 43.12 42.18 43.30 2,747,148 43.014 0.26%
2014-04-14 0 57.25 57.20 57.40 56.45 58.15 3,200,900 184,095,241 57.514 42.93 42.89 43.04 42.33 43.60 4,268,615 43.128 -1.80%
2014-04-11 0 58.30 58.00 58.45 56.80 59.05 4,541,578 262,095,332 57.710 43.72 43.49 43.83 42.59 44.28 6,056,500 43.275 1.66%
2014-04-10 0 57.35 57.00 57.45 55.45 57.40 2,243,540 127,656,286 56.899 43.00 42.74 43.08 41.58 43.04 2,991,911 42.667 1.33%
2014-04-09 0 56.60 56.60 56.70 54.30 56.70 1,445,831 80,263,890 55.514 42.44 42.44 42.52 40.72 42.52 1,928,113 41.628 4.24%
2014-04-08 0 54.30 54.20 54.25 54.15 55.45 1,894,107 103,640,792 54.717 40.72 40.64 40.68 40.61 41.58 2,525,919 41.031 -0.55%
2014-04-07 0 54.60 54.40 54.70 54.20 55.85 2,050,492 112,279,267 54.757 40.94 40.79 41.02 40.64 41.88 2,734,469 41.061 -0.55%
2014-04-04 0 54.90 54.90 54.95 54.60 55.80 1,198,000 66,280,375 55.326 41.17 41.17 41.21 40.94 41.84 1,597,614 41.487 -1.79%
2014-04-03 0 55.90 55.60 56.10 54.85 57.50 1,442,024 81,137,640 56.266 41.92 41.69 42.07 41.13 43.12 1,923,036 42.192 -0.09%
2014-04-02 0 55.95 55.45 56.00 55.45 58.15 1,840,814 103,531,507 56.242 41.96 41.58 41.99 41.58 43.60 2,454,849 42.174 -0.36%
2014-04-01 0 56.15 55.95 56.25 53.55 56.25 2,036,793 112,477,404 55.223 42.11 41.96 42.18 40.16 42.18 2,716,200 41.410 3.89%
2014-03-31 0 54.05 53.75 54.20 52.75 54.95 2,482,500 133,517,354 53.783 40.53 40.31 40.64 39.56 41.21 3,310,581 40.330 2.76%
2014-03-28 0 52.60 52.45 52.70 52.45 54.90 2,327,100 124,743,005 53.604 39.44 39.33 39.52 39.33 41.17 3,103,344 40.196 -1.77%
2014-03-27 0 53.55 53.20 53.60 52.70 55.10 1,793,680 96,118,561 53.587 40.16 39.89 40.19 39.52 41.32 2,391,993 40.183 -0.83%
2014-03-26 0 54.00 53.90 54.10 51.35 54.05 3,114,082 165,372,424 53.105 40.49 40.42 40.57 38.51 40.53 4,152,838 39.822 4.96%
2014-03-25 0 51.45 51.40 51.45 47.50 51.50 3,971,167 196,066,108 49.372 38.58 38.54 38.58 35.62 38.62 5,295,818 37.023 5.11%
2014-03-24 0 48.95 48.95 49.25 48.35 50.30 2,549,902 125,835,360 49.349 36.71 36.71 36.93 36.26 37.72 3,400,466 37.005 -2.49%
2014-03-21 0 50.20 50.10 50.85 50.05 52.10 2,111,000 106,865,638 50.623 37.64 37.57 38.13 37.53 39.07 2,815,160 37.961 0.50%
2014-03-20 0 49.95 49.95 50.20 49.95 51.10 1,472,593 73,968,876 50.230 37.46 37.46 37.64 37.46 38.32 1,963,802 37.666 -0.50%
2014-03-19 0 50.20 50.10 50.30 49.95 50.65 3,328,902 166,692,853 50.074 37.64 37.57 37.72 37.46 37.98 4,439,315 37.549 0.50%
2014-03-18 0 49.95 49.70 49.75 49.40 50.15 1,380,400 68,922,750 49.930 37.46 37.27 37.31 37.04 37.61 1,840,856 37.441 1.11%
2014-03-17 0 49.40 49.40 49.50 49.35 50.05 860,846 42,681,599 49.581 37.04 37.04 37.12 37.01 37.53 1,147,996 37.179 -1.40%
2014-03-14 0 50.10 49.80 50.20 49.75 51.35 2,495,058 125,946,049 50.478 37.57 37.34 37.64 37.31 38.51 3,327,328 37.852 -2.81%
2014-03-13 0 51.55 51.50 51.55 51.20 52.00 2,865,037 147,510,619 51.486 38.66 38.62 38.66 38.39 38.99 3,820,719 38.608 0.10%
2014-03-12 0 51.50 51.40 51.55 50.95 52.00 2,220,765 114,582,781 51.596 38.62 38.54 38.66 38.21 38.99 2,961,539 38.690 -0.10%
2014-03-11 0 51.55 51.55 51.60 51.45 52.45 1,272,695 66,003,774 51.861 38.66 38.66 38.69 38.58 39.33 1,697,224 38.889 -1.72%
2014-03-10 0 52.45 52.35 52.45 51.40 52.85 2,672,781 139,795,380 52.303 39.33 39.26 39.33 38.54 39.63 3,564,333 39.221 1.94%
2014-03-07 0 51.45 51.15 51.50 51.15 53.35 2,115,018 109,818,239 51.923 38.58 38.36 38.62 38.36 40.01 2,820,519 38.935 -2.37%
2014-03-06 0 52.70 52.60 52.70 51.90 53.35 4,493,936 236,209,881 52.562 39.52 39.44 39.52 38.92 40.01 5,992,966 39.415 -0.85%
2014-03-05 0 53.15 52.90 53.10 52.15 54.50 994,036 52,866,312 53.183 39.86 39.67 39.82 39.11 40.87 1,325,614 39.881 -0.93%
2014-03-04 0 53.65 53.65 53.85 53.25 54.55 1,393,000 74,902,600 53.771 40.23 40.23 40.38 39.93 40.91 1,857,659 40.321 -0.37%
2014-03-03 0 53.85 53.75 53.80 53.75 55.15 1,504,997 81,823,129 54.368 40.38 40.31 40.34 40.31 41.36 2,007,015 40.769 -1.91%
2014-02-28 0 54.90 54.35 54.95 53.70 54.95 2,059,142 112,259,310 54.518 41.17 40.76 41.21 40.27 41.21 2,746,004 40.881 -0.09%
2014-02-27 0 54.95 54.85 55.15 53.80 55.15 1,824,154 99,577,375 54.588 41.21 41.13 41.36 40.34 41.36 2,432,632 40.934 0.64%
2014-02-26 0 54.60 54.25 54.60 53.40 54.85 2,953,000 159,364,622 53.967 40.94 40.68 40.94 40.04 41.13 3,938,024 40.468 1.87%
2014-02-25 0 53.60 53.50 53.70 52.10 54.05 2,918,152 155,683,967 53.350 40.19 40.12 40.27 39.07 40.53 3,891,552 40.006 1.80%
2014-02-24 0 52.65 52.55 52.90 52.55 53.80 1,622,000 85,930,774 52.978 39.48 39.41 39.67 39.41 40.34 2,163,046 39.727 -0.38%
2014-02-21 0 52.85 52.60 53.00 51.35 53.00 1,749,583 91,859,302 52.504 39.63 39.44 39.74 38.51 39.74 2,333,187 39.371 1.83%
2014-02-20 0 51.90 51.60 51.85 51.05 52.10 543,368 28,143,764 51.795 38.92 38.69 38.88 38.28 39.07 724,618 38.839 -0.38%
2014-02-19 0 52.10 51.85 52.00 51.65 53.20 2,650,600 138,626,984 52.300 39.07 38.88 38.99 38.73 39.89 3,534,753 39.218 0.10%
2014-02-18 0 52.05 52.05 52.15 52.00 53.90 2,346,993 123,926,123 52.802 39.03 39.03 39.11 38.99 40.42 3,129,873 39.595 -2.07%
2014-02-17 0 53.15 53.15 53.35 51.80 53.65 3,344,119 177,898,480 53.197 39.86 39.86 40.01 38.84 40.23 4,459,607 39.891 3.71%
2014-02-14 0 51.25 51.25 51.45 50.70 51.50 2,451,667 125,139,179 51.042 38.43 38.43 38.58 38.02 38.62 3,269,463 38.275 1.28%
2014-02-13 0 50.60 50.50 50.80 49.40 51.20 4,386,749 221,136,258 50.410 37.94 37.87 38.09 37.04 38.39 5,850,025 37.801 3.16%
2014-02-12 0 49.05 49.05 49.25 48.80 50.80 3,862,500 190,651,988 49.360 36.78 36.78 36.93 36.59 38.09 5,150,903 37.013 -1.90%
2014-02-11 0 50.00 49.75 50.10 49.75 51.35 1,871,649 93,900,654 50.170 37.49 37.31 37.57 37.31 38.51 2,495,970 37.621 -0.40%
2014-02-10 0 50.20 50.00 50.45 49.65 51.90 2,625,418 131,864,946 50.226 37.64 37.49 37.83 37.23 38.92 3,501,171 37.663 -1.08%
2014-02-07 0 50.75 50.55 50.75 47.90 51.45 6,966,125 345,136,153 49.545 38.06 37.91 38.06 35.92 38.58 9,289,796 37.152 6.39%
2014-02-06 0 47.70 47.60 47.90 47.55 48.90 6,069,098 293,255,849 48.320 35.77 35.69 35.92 35.66 36.67 8,093,550 36.233 -0.21%
2014-02-05 0 47.80 47.80 47.95 47.75 48.75 6,878,620 330,499,315 48.047 35.84 35.84 35.96 35.81 36.56 9,173,102 36.029 0.84%
2014-02-04 0 47.40 47.35 47.40 47.30 48.85 4,675,733 226,327,793 48.405 35.54 35.51 35.54 35.47 36.63 6,235,404 36.297 -5.86%
2014-01-30 0 50.35 50.30 50.85 49.85 51.00 1,320,525 66,657,222 50.478 37.76 37.72 38.13 37.38 38.24 1,761,009 37.852 -1.27%
2014-01-29 0 51.00 50.85 51.00 50.50 51.75 3,787,200 192,948,090 50.947 38.24 38.13 38.24 37.87 38.81 5,050,486 38.204 1.69%
2014-01-28 0 50.15 49.90 50.30 49.10 50.95 5,473,319 274,174,629 50.093 37.61 37.42 37.72 36.82 38.21 7,299,039 37.563 -0.99%
2014-01-27 0 50.65 50.60 50.75 50.40 53.30 5,666,611 290,209,641 51.214 37.98 37.94 38.06 37.79 39.97 7,556,807 38.404 -5.06%
2014-01-24 0 53.35 53.35 53.40 53.10 54.00 3,175,044 170,476,910 53.693 40.01 40.01 40.04 39.82 40.49 4,234,135 40.263 -1.75%
2014-01-23 0 54.30 54.10 54.35 53.50 54.75 2,370,738 128,591,687 54.241 40.72 40.57 40.76 40.12 41.06 3,161,538 40.674 1.78%
2014-01-22 0 53.35 53.20 53.35 53.10 54.00 1,607,550 85,962,840 53.474 40.01 39.89 40.01 39.82 40.49 2,143,776 40.099 0.57%
2014-01-21 0 53.05 52.95 53.10 52.95 55.15 2,023,225 108,788,917 53.770 39.78 39.71 39.82 39.71 41.36 2,698,107 40.320 -2.03%
2014-01-20 0 54.15 54.05 54.10 54.05 56.20 1,835,133 101,116,874 55.101 40.61 40.53 40.57 40.53 42.14 2,447,273 41.318 -2.17%
2014-01-17 0 55.35 55.35 55.50 55.15 56.10 2,582,585 144,013,137 55.763 41.51 41.51 41.62 41.36 42.07 3,444,051 41.815 -1.16%
2014-01-16 0 56.00 55.80 56.00 55.70 56.80 2,392,000 134,103,717 56.063 41.99 41.84 41.99 41.77 42.59 3,189,893 42.040 1.82%
2014-01-15 0 55.00 54.90 55.00 54.20 55.80 2,365,913 130,033,789 54.961 41.24 41.17 41.24 40.64 41.84 3,155,104 41.214 2.14%
2014-01-14 0 53.85 53.55 54.00 52.55 54.00 1,963,875 105,431,492 53.685 40.38 40.16 40.49 39.41 40.49 2,618,959 40.257 0.65%
2014-01-13 0 53.50 53.40 53.50 53.10 54.55 7,406,925 396,208,773 53.492 40.12 40.04 40.12 39.82 40.91 9,877,632 40.112 0.75%
2014-01-10 0 53.10 52.95 53.45 52.65 54.30 5,092,361 273,072,011 53.624 39.82 39.71 40.08 39.48 40.72 6,791,006 40.211 -2.21%
2014-01-09 0 54.30 54.55 54.60 54.05 55.45 4,782,754 262,757,790 54.939 40.72 40.91 40.94 40.53 41.58 6,378,124 41.197 -1.72%
2014-01-08 0 55.25 55.15 55.60 55.10 56.65 2,634,200 147,141,058 55.858 41.43 41.36 41.69 41.32 42.48 3,512,883 41.886 -1.78%
2014-01-07 0 56.25 56.05 56.30 56.05 57.35 831,555 47,135,546 56.684 42.18 42.03 42.22 42.03 43.00 1,108,934 42.505 -0.44%
2014-01-06 0 56.50 56.50 56.65 56.15 57.55 1,643,270 93,116,543 56.665 42.37 42.37 42.48 42.11 43.15 2,191,411 42.492 -1.05%
2014-01-03 0 57.10 57.10 57.20 56.30 58.60 2,216,045 126,369,323 57.025 42.82 42.82 42.89 42.22 43.94 2,955,245 42.761 1.15%
2014-01-02 0 56.45 56.30 56.60 56.30 57.70 920,000 52,380,084 56.935 42.33 42.22 42.44 42.22 43.27 1,226,882 42.694 -1.57%
2013-12-31 0 57.35 57.00 57.45 56.40 57.90 1,706,000 97,203,968 56.978 43.00 42.74 43.08 42.29 43.42 2,275,066 42.726 1.06%
2013-12-30 0 56.75 56.50 56.75 56.25 58.25 1,017,896 57,620,731 56.608 42.56 42.37 42.56 42.18 43.68 1,357,433 42.448 -1.22%
2013-12-27 0 57.45 57.45 57.75 55.90 58.70 1,359,300 78,368,205 57.653 43.08 43.08 43.30 41.92 44.02 1,812,718 43.232 2.68%
2013-12-24 0 55.95 55.90 55.95 55.85 56.75 924,884 51,784,430 55.990 41.96 41.92 41.96 41.88 42.56 1,233,395 41.985 -0.27%
2013-12-23 0 56.10 56.05 56.10 54.55 56.65 2,254,122 126,061,589 55.925 42.07 42.03 42.07 40.91 42.48 3,006,023 41.936 2.94%
2013-12-20 0 54.50 54.50 54.65 54.25 55.20 3,503,051 191,532,586 54.676 40.87 40.87 40.98 40.68 41.39 4,671,554 41.000 -1.00%
2013-12-19 0 55.05 55.25 55.30 54.00 56.90 2,776,582 154,634,037 55.692 41.28 41.43 41.47 40.49 42.67 3,702,759 41.762 2.23%
2013-12-18 0 53.85 53.70 53.90 53.25 54.35 2,757,472 148,153,159 53.728 40.38 40.27 40.42 39.93 40.76 3,677,274 40.289 0.56%
2013-12-17 0 53.55 53.20 53.50 52.70 53.95 3,386,640 179,892,668 53.118 40.16 39.89 40.12 39.52 40.46 4,516,312 39.832 3.78%
2013-12-16 0 51.60 51.45 51.90 51.30 53.00 1,416,698 73,408,582 51.817 38.69 38.58 38.92 38.47 39.74 1,889,262 38.856 -0.48%
2013-12-13 0 51.85 51.60 52.00 51.55 52.65 1,643,800 85,568,220 52.055 38.88 38.69 38.99 38.66 39.48 2,192,118 39.034 -0.67%
2013-12-12 0 52.20 52.20 52.35 51.25 52.95 1,505,000 78,779,450 52.345 39.14 39.14 39.26 38.43 39.71 2,007,019 39.252 -0.48%
2013-12-11 0 52.45 52.10 52.50 51.40 52.60 2,718,051 141,923,953 52.215 39.33 39.07 39.37 38.54 39.44 3,624,704 39.155 1.25%
2013-12-10 0 51.80 51.70 51.95 51.15 52.35 3,421,000 177,613,435 51.919 38.84 38.77 38.96 38.36 39.26 4,562,133 38.932 -0.86%
2013-12-09 0 52.25 52.30 52.45 50.95 52.65 2,384,400 124,055,332 52.028 39.18 39.22 39.33 38.21 39.48 3,179,758 39.014 1.06%
2013-12-06 0 51.70 51.70 51.90 51.40 52.10 2,777,589 144,026,143 51.853 38.77 38.77 38.92 38.54 39.07 3,704,102 38.883 -1.05%
2013-12-05 0 52.25 52.25 52.50 52.05 53.20 4,654,342 244,119,703 52.450 39.18 39.18 39.37 39.03 39.89 6,206,878 39.331 -0.48%
2013-12-04 0 52.50 52.50 52.60 52.30 53.75 5,624,483 296,638,471 52.741 39.37 39.37 39.44 39.22 40.31 7,500,626 39.548 -2.78%
2013-12-03 0 54.00 54.00 54.10 53.80 54.50 2,841,323 153,881,446 54.158 40.49 40.49 40.57 40.34 40.87 3,789,095 40.612 0.37%
2013-12-02 0 53.80 53.80 53.85 53.00 54.75 5,964,669 321,539,527 53.907 40.34 40.34 40.38 39.74 41.06 7,954,287 40.423 -1.47%
2013-11-29 0 54.60 54.65 54.75 51.55 54.75 2,328,472 125,194,240 53.767 40.94 40.98 41.06 38.66 41.06 3,105,174 40.318 4.40%
2013-11-28 0 52.30 52.10 52.40 51.90 52.45 5,521,712 287,469,663 52.062 39.22 39.07 39.29 38.92 39.33 7,363,574 39.039 0.29%
2013-11-27 0 52.15 52.05 52.20 51.90 52.50 9,948,630 518,386,734 52.106 39.11 39.03 39.14 38.92 39.37 13,267,167 39.073 -0.38%
2013-11-26 0 52.35 52.15 52.30 50.20 52.75 4,347,008 226,580,926 52.123 39.26 39.11 39.22 37.64 39.56 5,797,027 39.086 5.02%
2013-11-25 0 49.85 49.80 49.85 49.10 50.15 2,280,684 113,151,324 49.613 37.38 37.34 37.38 36.82 37.61 3,041,445 37.203 1.42%
2013-11-22 0 49.15 49.15 49.40 49.10 49.80 6,366,842 314,766,865 49.438 36.86 36.86 37.04 36.82 37.34 8,490,612 37.072 -1.21%
2013-11-21 0 49.75 49.65 49.75 48.95 50.10 4,068,550 201,812,143 49.603 37.31 37.23 37.31 36.71 37.57 5,425,685 37.196 0.40%
2013-11-20 0 49.55 49.40 49.60 49.00 49.60 4,337,870 214,103,242 49.357 37.16 37.04 37.19 36.74 37.19 5,784,841 37.011 1.12%
2013-11-19 0 49.00 49.00 49.15 48.10 49.35 6,213,300 303,808,599 48.896 36.74 36.74 36.86 36.07 37.01 8,285,853 36.666 2.62%
2013-11-18 0 47.75 47.90 48.00 45.25 49.50 2,472,466 119,229,590 48.223 35.81 35.92 35.99 33.93 37.12 3,297,200 36.161 5.99%
2013-11-15 0 45.05 44.90 45.10 44.40 45.50 1,754,000 79,309,750 45.217 33.78 33.67 33.82 33.29 34.12 2,339,077 33.906 0.00%
2013-11-14 0 45.05 44.85 45.05 43.55 45.15 2,256,629 100,165,677 44.387 33.78 33.63 33.78 32.66 33.86 3,009,366 33.285 2.04%
2013-11-13 0 44.15 44.20 44.35 43.05 44.35 1,104,980 48,627,379 44.007 33.11 33.14 33.26 32.28 33.26 1,473,565 33.000 0.11%
2013-11-12 0 44.10 44.00 44.10 42.80 44.40 3,009,852 131,692,359 43.754 33.07 32.99 33.07 32.09 33.29 4,013,840 32.810 3.28%
2013-11-11 0 42.70 42.65 42.70 42.30 43.00 1,251,754 53,416,300 42.673 32.02 31.98 32.02 31.72 32.24 1,669,298 31.999 -1.16%
2013-11-08 0 43.20 43.10 43.25 43.10 43.80 1,438,080 62,792,364 43.664 32.39 32.32 32.43 32.32 32.84 1,917,776 32.742 -1.93%
2013-11-07 0 44.05 44.05 44.30 44.00 44.40 1,687,510 74,508,071 44.153 33.03 33.03 33.22 32.99 33.29 2,250,408 33.109 -0.23%
2013-11-06 0 44.15 44.05 44.15 43.80 44.30 906,000 39,998,350 44.148 33.11 33.03 33.11 32.84 33.22 1,208,212 33.105 0.00%
2013-11-05 0 44.15 44.00 44.25 43.60 44.90 1,878,400 82,719,012 44.037 33.11 32.99 33.18 32.69 33.67 2,504,973 33.022 -0.67%
2013-11-04 0 44.45 44.40 44.45 44.40 45.50 1,248,400 55,831,860 44.723 33.33 33.29 33.33 33.29 34.12 1,664,825 33.536 -1.88%
2013-11-01 0 45.30 45.35 45.40 45.00 46.20 1,347,788 61,287,270 45.472 33.97 34.01 34.04 33.74 34.64 1,797,366 34.098 -1.41%
2013-10-31 0 45.95 45.70 45.85 45.65 46.35 1,965,992 90,423,081 45.994 34.46 34.27 34.38 34.23 34.76 2,621,782 34.489 -0.11%
2013-10-30 0 46.00 45.95 46.00 45.45 46.05 656,175 30,116,938 45.898 34.49 34.46 34.49 34.08 34.53 875,053 34.417 0.99%
2013-10-29 0 45.55 45.35 45.50 44.55 46.05 1,752,090 79,629,679 45.448 34.16 34.01 34.12 33.41 34.53 2,336,530 34.080 1.45%
2013-10-28 0 44.90 44.90 45.00 44.40 45.35 963,509 43,304,205 44.944 33.67 33.67 33.74 33.29 34.01 1,284,904 33.702 -1.64%
2013-10-25 0 45.65 45.35 45.70 44.55 46.15 2,329,000 105,556,831 45.323 34.23 34.01 34.27 33.41 34.61 3,105,878 33.986 0.11%
2013-10-24 0 45.60 45.35 45.55 44.65 46.50 1,483,748 67,425,352 45.443 34.19 34.01 34.16 33.48 34.87 1,978,678 34.076 -0.87%
2013-10-23 0 46.00 45.80 46.00 45.60 46.40 843,142 38,802,696 46.022 34.49 34.34 34.49 34.19 34.79 1,124,387 34.510 -0.43%
2013-10-22 0 46.20 46.15 46.20 45.35 46.45 1,634,592 75,423,807 46.142 34.64 34.61 34.64 34.01 34.83 2,179,838 34.601 0.54%
2013-10-21 0 45.95 45.70 45.80 45.50 46.90 2,300,026 106,148,798 46.151 34.46 34.27 34.34 34.12 35.17 3,067,239 34.607 -0.33%
2013-10-18 0 46.10 46.05 46.25 45.85 47.30 1,534,600 70,962,858 46.242 34.57 34.53 34.68 34.38 35.47 2,046,492 34.675 -0.32%
2013-10-17 0 46.25 46.20 46.25 45.65 46.90 1,875,300 86,527,910 46.141 34.68 34.64 34.68 34.23 35.17 2,500,839 34.600 0.11%
2013-10-16 0 46.20 46.00 46.20 45.80 47.20 2,792,552 129,660,090 46.431 34.64 34.49 34.64 34.34 35.39 3,724,056 34.817 -2.43%
2013-10-15 0 47.35 47.30 47.45 45.80 47.45 2,089,298 97,987,920 46.900 35.51 35.47 35.58 34.34 35.58 2,786,219 35.169 4.07%
2013-10-11 0 45.50 45.40 45.70 45.35 46.40 3,720,082 171,302,166 46.048 34.12 34.04 34.27 34.01 34.79 4,960,979 34.530 -1.94%
2013-10-10 0 46.40 46.25 46.35 46.25 47.10 4,745,280 220,815,772 46.534 34.79 34.68 34.76 34.68 35.32 6,328,150 34.894 -1.17%
2013-10-09 0 46.95 46.80 47.05 45.80 47.15 1,990,000 92,979,704 46.723 35.21 35.09 35.28 34.34 35.36 2,653,799 35.036 1.29%
2013-10-08 0 46.35 46.40 46.50 44.80 46.50 1,811,321 83,531,103 46.116 34.76 34.79 34.87 33.59 34.87 2,415,518 34.581 3.46%
2013-10-07 0 44.80 44.75 44.80 44.45 46.30 3,306,300 149,701,503 45.278 33.59 33.56 33.59 33.33 34.72 4,409,173 33.952 -0.22%
2013-10-04 0 44.90 44.50 45.00 43.85 45.40 1,549,838 69,538,188 44.868 33.67 33.37 33.74 32.88 34.04 2,066,813 33.645 1.24%
2013-10-03 0 44.35 44.25 44.30 43.45 44.50 1,598,640 70,242,016 43.939 33.26 33.18 33.22 32.58 33.37 2,131,894 32.948 1.49%
2013-10-02 0 43.70 43.50 43.75 43.00 44.30 2,479,617 108,269,894 43.664 32.77 32.62 32.81 32.24 33.22 3,306,736 32.742 1.39%
2013-09-30 0 43.10 42.80 43.30 42.80 44.45 2,095,100 91,191,033 43.526 32.32 32.09 32.47 32.09 33.33 2,793,957 32.639 -1.26%
2013-09-27 0 43.65 43.65 44.05 43.50 45.40 2,290,341 101,394,501 44.270 32.73 32.73 33.03 32.62 34.04 3,054,324 33.197 -0.80%
2013-09-26 0 44.00 44.00 44.35 43.55 44.80 2,068,682 91,139,168 44.057 32.99 32.99 33.26 32.66 33.59 2,758,727 33.037 -0.90%
2013-09-25 0 44.40 44.05 44.40 42.30 44.50 1,906,500 83,383,223 43.736 33.29 33.03 33.29 31.72 33.37 2,542,446 32.796 2.78%
2013-09-24 0 43.20 42.95 43.25 42.90 44.65 2,616,800 113,021,888 43.191 32.39 32.21 32.43 32.17 33.48 3,489,679 32.387 -1.82%
2013-09-23 0 44.00 44.20 44.25 42.75 44.85 2,603,000 113,758,644 43.703 32.99 33.14 33.18 32.06 33.63 3,471,275 32.771 -0.11%
2013-09-19 0 44.05 44.00 44.25 42.20 44.25 2,934,318 127,308,681 43.386 33.03 32.99 33.18 31.64 33.18 3,913,110 32.534 4.63%
2013-09-18 0 42.10 41.80 42.15 40.45 42.15 2,707,116 111,622,570 41.233 31.57 31.34 31.61 30.33 31.61 3,610,121 30.919 1.81%
2013-09-17 0 41.35 41.20 41.35 40.00 41.50 1,923,850 78,861,220 40.991 31.01 30.89 31.01 29.99 31.12 2,565,583 30.738 4.16%
2013-09-16 0 39.70 39.70 39.75 39.25 40.95 1,157,000 45,929,550 39.697 29.77 29.77 29.81 29.43 30.71 1,542,937 29.768 -2.70%
2013-09-13 0 40.80 40.35 40.85 38.65 40.85 2,421,358 96,381,203 39.805 30.59 30.26 30.63 28.98 30.63 3,229,044 29.848 6.67%
2013-09-12 0 38.25 38.20 38.45 38.15 40.25 2,872,260 112,211,659 39.067 28.68 28.64 28.83 28.61 30.18 3,830,352 29.295 -3.41%
2013-09-11 0 39.60 39.40 39.70 39.10 42.85 3,313,479 132,378,360 39.951 29.69 29.54 29.77 29.32 32.13 4,418,747 29.958 -4.12%
2013-09-10 0 41.30 41.00 41.30 39.65 41.30 2,794,895 113,741,514 40.696 30.97 30.74 30.97 29.73 30.97 3,727,180 30.517 4.56%
2013-09-09 0 39.50 39.35 39.50 39.20 40.70 5,420,707 215,214,903 39.702 29.62 29.51 29.62 29.39 30.52 7,228,877 29.772 0.64%
2013-09-06 0 39.25 39.20 39.45 38.00 39.60 5,073,716 198,012,227 39.027 29.43 29.39 29.58 28.50 29.69 6,766,141 29.265 1.42%
2013-09-05 0 38.70 38.60 38.75 38.45 39.20 1,251,790 48,548,310 38.783 29.02 28.94 29.06 28.83 29.39 1,669,346 29.082 -0.39%
2013-09-04 0 38.85 38.80 38.95 37.80 38.95 2,147,200 82,704,375 38.517 29.13 29.09 29.21 28.35 29.21 2,863,436 28.883 1.17%
2013-09-03 0 38.40 38.25 38.50 37.95 38.65 1,424,321 54,545,937 38.296 28.79 28.68 28.87 28.46 28.98 1,899,428 28.717 0.39%
2013-09-02 0 38.25 38.25 38.50 37.85 38.80 1,499,533 57,484,237 38.335 28.68 28.68 28.87 28.38 29.09 1,999,728 28.746 -0.65%
2013-08-30 0 38.50 38.50 38.70 37.25 38.70 2,937,988 112,269,363 38.213 28.87 28.87 29.02 27.93 29.02 3,918,004 28.655 0.79%
2013-08-29 0 38.20 38.00 38.20 37.50 38.30 4,726,600 179,825,854 38.045 28.64 28.50 28.64 28.12 28.72 6,303,239 28.529 1.73%
2013-08-28 0 37.55 37.40 37.70 37.00 38.20 5,224,642 195,492,772 37.417 28.16 28.05 28.27 27.75 28.64 6,967,411 28.058 -2.34%
2013-08-27 0 38.45 38.10 38.45 37.25 39.95 7,395,200 283,761,964 38.371 28.83 28.57 28.83 27.93 29.96 9,861,996 28.773 -5.41%
2013-08-26 0 40.65 40.60 40.70 39.35 40.90 2,245,800 91,006,310 40.523 30.48 30.44 30.52 29.51 30.67 2,994,925 30.387 4.10%
2013-08-23 0 39.05 39.05 39.25 38.75 39.50 1,330,020 51,852,534 38.986 29.28 29.28 29.43 29.06 29.62 1,773,671 29.235 -0.38%
2013-08-22 0 39.20 39.10 39.25 38.55 40.25 3,660,366 144,322,687 39.428 29.39 29.32 29.43 28.91 30.18 4,881,344 29.566 -2.85%
2013-08-21 0 40.35 40.30 40.45 39.00 40.45 3,848,200 152,393,948 39.601 30.26 30.22 30.33 29.24 30.33 5,131,833 29.696 3.86%
2013-08-20 0 38.85 38.70 38.80 38.40 39.45 3,258,600 126,667,245 38.872 29.13 29.02 29.09 28.79 29.58 4,345,562 29.149 0.65%
2013-08-19 0 38.60 38.35 38.55 38.30 39.55 3,221,800 125,555,742 38.971 28.94 28.76 28.91 28.72 29.66 4,296,487 29.223 -0.90%
2013-08-16 0 38.95 38.85 38.95 38.50 40.05 4,158,085 161,873,772 38.930 29.21 29.13 29.21 28.87 30.03 5,545,086 29.192 -2.26%
2013-08-15 0 39.85 39.75 39.95 39.75 40.90 4,868,749 195,420,425 40.138 29.88 29.81 29.96 29.81 30.67 6,492,804 30.098 -1.48%
2013-08-13 0 40.45 40.35 40.50 39.95 40.85 2,755,601 110,936,020 40.258 30.33 30.26 30.37 29.96 30.63 3,674,779 30.188 -0.74%
2013-08-12 0 40.75 40.75 40.80 40.45 41.25 2,468,182 100,513,824 40.724 30.56 30.56 30.59 30.33 30.93 3,291,487 30.538 -1.57%
2013-08-09 0 41.40 41.20 41.40 40.35 41.50 4,360,000 180,063,450 41.299 31.04 30.89 31.04 30.26 31.12 5,814,353 30.969 3.63%
2013-08-08 0 39.95 39.95 40.05 39.00 40.70 3,299,500 131,846,888 39.960 29.96 29.96 30.03 29.24 30.52 4,400,105 29.964 1.78%
2013-08-07 0 39.25 39.20 39.25 38.85 40.00 4,057,000 160,083,199 39.459 29.43 29.39 29.43 29.13 29.99 5,410,282 29.589 -0.88%
2013-08-06 0 39.60 39.55 39.65 39.35 41.05 2,988,400 119,187,594 39.883 29.69 29.66 29.73 29.51 30.78 3,985,232 29.907 -3.53%
2013-08-05 0 41.05 41.05 41.10 41.05 42.60 1,065,393 44,386,791 41.662 30.78 30.78 30.82 30.78 31.94 1,420,773 31.241 -2.73%
2013-08-02 0 42.20 41.90 42.30 41.90 43.60 2,450,900 104,931,338 42.813 31.64 31.42 31.72 31.42 32.69 3,268,440 32.104 -0.71%
2013-08-01 0 42.50 42.50 42.70 42.35 43.40 1,951,056 83,796,808 42.949 31.87 31.87 32.02 31.76 32.54 2,601,864 32.206 -1.05%
2013-07-31 0 42.95 42.90 42.95 42.60 43.10 1,750,000 75,153,688 42.945 32.21 32.17 32.21 31.94 32.32 2,333,743 32.203 0.94%
2013-07-30 0 42.55 42.50 42.75 42.00 43.35 1,452,754 62,122,953 42.762 31.91 31.87 32.06 31.49 32.51 1,937,345 32.066 0.59%
2013-07-29 0 42.30 42.25 42.40 41.10 42.50 1,556,547 65,148,438 41.854 31.72 31.68 31.79 30.82 31.87 2,075,760 31.385 -1.63%
2013-07-26 0 43.00 42.85 43.00 42.60 43.00 956,000 40,987,900 42.874 32.24 32.13 32.24 31.94 32.24 1,274,890 32.150 -0.92%
2013-07-25 0 43.40 43.45 43.50 43.05 43.70 2,418,000 104,534,356 43.232 32.54 32.58 32.62 32.28 32.77 3,224,566 32.418 0.46%
2013-07-24 0 43.20 43.05 43.20 42.90 43.35 1,609,981 69,399,856 43.106 32.39 32.28 32.39 32.17 32.51 2,147,018 32.324 0.58%
2013-07-23 0 42.95 42.90 42.95 42.90 44.25 1,748,856 75,544,840 43.197 32.21 32.17 32.21 32.17 33.18 2,332,217 32.392 -0.92%
2013-07-22 0 43.35 43.15 43.35 43.00 43.80 697,800 30,228,220 43.319 32.51 32.36 32.51 32.24 32.84 930,563 32.484 0.12%
2013-07-19 0 43.30 43.10 43.40 42.90 43.50 1,882,515 81,601,775 43.347 32.47 32.32 32.54 32.17 32.62 2,510,460 32.505 -0.69%
2013-07-18 0 43.60 43.30 43.60 43.20 44.45 1,132,329 49,511,639 43.725 32.69 32.47 32.69 32.39 33.33 1,510,037 32.788 -0.68%
2013-07-17 0 43.90 43.60 44.00 43.40 44.50 852,500 37,369,150 43.835 32.92 32.69 32.99 32.54 33.37 1,136,866 32.870 -1.01%
2013-07-16 0 44.35 44.05 44.25 43.85 44.80 1,284,400 56,733,239 44.171 33.26 33.03 33.18 32.88 33.59 1,712,834 33.122 1.95%
2013-07-15 0 43.50 43.50 43.55 42.80 44.80 2,877,794 125,994,709 43.782 32.62 32.62 32.66 32.09 33.59 3,837,732 32.831 -2.03%
2013-07-12 0 44.40 44.25 44.45 43.00 44.95 3,300,134 145,919,177 44.216 33.29 33.18 33.33 32.24 33.71 4,400,951 33.156 3.74%
2013-07-11 0 42.80 42.75 42.80 42.50 43.00 1,725,700 73,815,230 42.774 32.09 32.06 32.09 31.87 32.24 2,301,337 32.075 0.94%
2013-07-10 0 42.40 42.30 42.45 41.80 42.60 1,090,133 46,024,185 42.219 31.79 31.72 31.83 31.34 31.94 1,453,766 31.659 -0.47%
2013-07-09 0 42.60 42.45 42.70 42.05 42.75 2,000,385 84,785,842 42.385 31.94 31.83 32.02 31.53 32.06 2,667,648 31.783 2.04%
2013-07-08 0 41.75 41.75 41.80 41.70 43.10 3,089,500 130,412,050 42.211 31.31 31.31 31.34 31.27 32.32 4,120,056 31.653 -3.47%
2013-07-05 0 43.25 43.05 43.30 42.75 43.45 1,698,973 73,440,191 43.226 32.43 32.28 32.47 32.06 32.58 2,265,695 32.414 0.82%
2013-07-04 0 42.90 42.80 42.95 42.25 43.15 5,440,345 233,475,982 42.916 32.17 32.09 32.21 31.68 32.36 7,255,066 32.181 0.12%
2013-07-03 0 42.85 42.70 42.90 42.50 43.75 5,793,000 248,545,514 42.904 32.13 32.02 32.17 31.87 32.81 7,725,355 32.173 3.25%
2013-07-02 0 41.50 41.50 41.70 39.80 44.55 14,759,848 607,461,584 41.156 31.12 31.12 31.27 29.84 33.41 19,683,249 30.862 0.36%
2013-06-28 0 41.35 41.05 41.45 40.60 41.60 3,197,691 131,704,301 41.187 31.01 30.78 31.08 30.44 31.19 4,264,336 30.885 0.98%
2013-06-27 0 40.95 40.75 40.90 40.00 41.85 4,698,070 192,867,954 41.053 30.71 30.56 30.67 29.99 31.38 6,265,192 30.784 3.28%
2013-06-26 0 39.65 39.60 39.75 38.90 40.70 4,778,718 189,884,264 39.735 29.73 29.69 29.81 29.17 30.52 6,372,742 29.796 1.54%
2013-06-25 0 39.05 39.05 39.10 38.35 40.90 3,815,836 150,467,240 39.432 29.28 29.28 29.32 28.76 30.67 5,088,674 29.569 -1.14%
2013-06-24 0 39.50 39.30 39.65 39.20 40.65 2,680,114 106,343,107 39.679 29.62 29.47 29.73 29.39 30.48 3,574,112 29.754 -3.42%
2013-06-21 0 40.90 40.90 41.05 39.85 41.85 5,344,249 217,832,973 40.760 30.67 30.67 30.78 29.88 31.38 7,126,915 30.565 -2.85%
2013-06-20 0 42.10 42.10 42.15 41.70 43.60 2,373,164 101,096,098 42.600 31.57 31.57 31.61 31.27 32.69 3,164,774 31.944 -4.64%
2013-06-19 0 44.15 43.85 44.15 43.50 44.40 1,557,930 68,532,439 43.989 33.11 32.88 33.11 32.62 33.29 2,077,604 32.986 0.46%
2013-06-18 0 43.95 44.00 44.20 43.25 44.70 1,867,020 81,835,311 43.832 32.96 32.99 33.14 32.43 33.52 2,489,797 32.868 1.38%
2013-06-17 0 43.35 43.30 43.55 43.00 43.70 977,096 42,463,252 43.459 32.51 32.47 32.66 32.24 32.77 1,303,023 32.588 0.00%
2013-06-14 0 43.35 43.10 43.50 43.05 44.00 3,184,921 138,312,968 43.427 32.51 32.32 32.62 32.28 32.99 4,247,306 32.565 -0.34%
2013-06-13 0 43.50 43.45 43.65 42.95 44.80 5,754,891 251,537,535 43.708 32.62 32.58 32.73 32.21 33.59 7,674,534 32.776 -2.90%
2013-06-11 0 44.80 44.75 44.80 44.00 45.00 3,966,818 176,847,536 44.582 33.59 33.56 33.59 32.99 33.74 5,290,018 33.430 0.90%
2013-06-10 0 44.40 44.40 44.50 42.90 45.00 2,780,200 123,285,282 44.344 33.29 33.29 33.37 32.17 33.74 3,707,584 33.252 3.50%
2013-06-07 0 42.90 42.85 43.10 42.80 43.75 1,759,500 75,745,430 43.049 32.17 32.13 32.32 32.09 32.81 2,346,412 32.281 0.47%
2013-06-06 0 42.70 42.75 42.90 42.55 43.45 2,755,667 117,938,082 42.798 32.02 32.06 32.17 31.91 32.58 3,674,867 32.093 -1.84%
2013-06-05 0 43.50 43.25 43.50 42.65 44.00 2,710,000 117,731,256 43.443 32.62 32.43 32.62 31.98 32.99 3,613,967 32.577 0.69%
2013-06-04 0 43.20 43.00 43.20 42.80 44.20 2,878,866 125,018,302 43.426 32.39 32.24 32.39 32.09 33.14 3,839,161 32.564 -1.26%
2013-06-03 0 43.75 43.75 43.85 43.15 44.75 4,617,818 202,697,748 43.895 32.81 32.81 32.88 32.36 33.56 6,158,171 32.915 0.00%
2013-05-31 0 43.75 43.40 43.95 43.15 43.95 2,189,817 95,576,739 43.646 32.81 32.54 32.96 32.36 32.96 2,920,268 32.729 -1.57%
2013-05-30 0 44.45 44.15 44.45 42.55 44.45 2,955,418 129,116,453 43.688 33.33 33.11 33.33 31.91 33.33 3,941,249 32.760 3.01%
2013-05-29 0 43.15 43.00 43.25 41.70 43.40 3,399,816 145,686,138 42.851 32.36 32.24 32.43 31.27 32.54 4,533,883 32.133 0.47%
2013-05-28 0 42.95 42.80 43.00 41.90 43.40 3,753,340 160,446,995 42.748 32.21 32.09 32.24 31.42 32.54 5,005,331 32.055 2.14%
2013-05-27 0 42.05 42.10 42.25 42.00 42.65 1,788,621 75,675,541 42.309 31.53 31.57 31.68 31.49 31.98 2,385,246 31.727 -1.52%
2013-05-24 0 42.70 42.65 42.90 41.50 42.90 2,227,002 94,166,454 42.284 32.02 31.98 32.17 31.12 32.17 2,969,857 31.707 1.91%
2013-05-23 0 41.90 41.65 42.00 41.10 42.30 5,340,600 223,607,444 41.869 31.42 31.23 31.49 30.82 31.72 7,122,049 31.397 3.26%
2013-05-22 0 41.00 40.85 41.00 40.85 44.00 4,915,677 208,125,525 42.339 30.43 30.32 30.43 30.32 32.65 6,623,560 31.422 -6.29%
2013-05-21 0 43.75 43.75 43.95 43.50 44.00 5,052,727 221,837,620 43.905 32.47 32.47 32.62 32.28 32.65 6,808,226 32.584 -1.24%
2013-05-20 0 44.30 44.05 44.25 43.60 45.00 5,850,143 260,162,628 44.471 32.88 32.69 32.84 32.36 33.40 7,882,693 33.004 0.00%
2013-05-16 0 44.30 44.30 44.55 44.25 45.70 2,922,000 131,241,100 44.915 32.88 32.88 33.06 32.84 33.92 3,937,208 33.334 -2.10%
2013-05-15 0 45.25 45.20 45.40 43.25 45.70 2,559,599 114,184,197 44.610 33.58 33.55 33.69 32.10 33.92 3,448,896 33.107 5.11%
2013-05-14 0 43.05 43.00 43.20 42.80 43.30 3,019,631 129,941,715 43.032 31.95 31.91 32.06 31.76 32.14 4,068,759 31.936 0.23%
2013-05-13 0 42.95 42.80 43.00 42.55 43.90 3,229,400 139,631,788 43.238 31.88 31.76 31.91 31.58 32.58 4,351,410 32.089 -2.28%
2013-05-10 0 43.95 43.90 44.00 43.80 44.10 2,717,646 119,489,647 43.968 32.62 32.58 32.65 32.51 32.73 3,661,854 32.631 -0.34%
2013-05-09 0 44.10 44.10 44.20 44.00 45.05 2,074,349 91,926,241 44.316 32.73 32.73 32.80 32.65 33.43 2,795,052 32.889 -2.22%
2013-05-08 0 45.10 45.00 45.20 44.50 45.30 1,914,249 86,530,932 45.204 33.47 33.40 33.55 33.03 33.62 2,579,328 33.548 -0.55%
2013-05-07 0 45.35 45.35 45.40 45.20 45.40 862,100 39,094,010 45.347 33.66 33.66 33.69 33.55 33.69 1,161,625 33.655 0.33%
2013-05-06 0 45.20 45.10 45.25 44.60 46.00 2,294,000 103,984,200 45.329 33.55 33.47 33.58 33.10 34.14 3,091,018 33.641 -1.20%
2013-05-03 0 45.75 45.70 45.75 44.85 46.95 2,770,894 126,086,544 45.504 33.95 33.92 33.95 33.29 34.84 3,733,602 33.771 1.78%
2013-05-02 0 44.95 44.90 45.00 44.00 45.30 4,184,406 187,644,914 44.844 33.36 33.32 33.40 32.65 33.62 5,638,219 33.281 0.11%
2013-04-30 0 44.90 44.70 45.00 44.15 46.00 3,142,681 140,234,169 44.622 33.32 33.17 33.40 32.77 34.14 4,234,561 33.117 2.39%
2013-04-29 0 43.85 43.60 43.90 43.10 44.00 3,540,589 154,012,015 43.499 32.54 32.36 32.58 31.99 32.65 4,770,717 32.283 1.04%
2013-04-26 0 43.40 43.35 43.50 43.10 43.80 2,431,175 105,603,534 43.437 32.21 32.17 32.28 31.99 32.51 3,275,853 32.237 0.23%
2013-04-25 0 43.30 43.00 43.30 42.65 43.40 1,567,500 67,586,794 43.118 32.14 31.91 32.14 31.65 32.21 2,112,106 32.000 -0.23%
2013-04-24 0 43.40 43.15 43.50 43.00 43.65 1,438,800 62,395,560 43.366 32.21 32.02 32.28 31.91 32.39 1,938,691 32.184 -0.23%
2013-04-23 0 43.50 43.50 43.55 42.20 43.65 1,652,000 70,831,850 42.876 32.28 32.28 32.32 31.32 32.39 2,225,964 31.821 0.00%
2013-04-22 0 43.50 43.45 43.55 42.55 43.60 1,574,200 67,912,365 43.141 32.28 32.25 32.32 31.58 32.36 2,121,134 32.017 1.75%
2013-04-19 0 42.75 42.65 42.85 42.00 43.15 2,004,300 85,315,537 42.566 31.73 31.65 31.80 31.17 32.02 2,700,666 31.591 -1.61%
2013-04-18 0 43.45 43.20 43.45 43.05 43.50 1,603,381 69,321,646 43.235 32.25 32.06 32.25 31.95 32.28 2,160,453 32.087 0.58%
2013-04-17 0 43.20 43.05 43.35 42.65 44.00 2,345,233 101,369,153 43.223 32.06 31.95 32.17 31.65 32.65 3,160,051 32.078 -1.37%
2013-04-16 0 43.80 43.60 43.80 42.40 43.95 1,015,826 44,182,298 43.494 32.51 32.36 32.51 31.47 32.62 1,368,760 32.279 0.23%
2013-04-15 0 43.70 43.70 43.90 43.05 44.05 824,000 35,993,000 43.681 32.43 32.43 32.58 31.95 32.69 1,110,287 32.418 -0.46%
2013-04-12 0 43.90 43.85 44.10 43.35 44.15 1,277,765 56,035,407 43.854 32.58 32.54 32.73 32.17 32.77 1,721,706 32.546 0.69%
2013-04-11 0 43.60 43.50 43.75 43.45 45.60 2,056,400 90,389,990 43.955 32.36 32.28 32.47 32.25 33.84 2,770,867 32.622 -2.24%
2013-04-10 0 44.60 44.60 44.75 43.10 45.40 2,834,596 124,924,779 44.071 33.10 33.10 33.21 31.99 33.69 3,819,437 32.708 4.69%
2013-04-09 0 42.60 42.55 42.70 42.30 42.85 2,577,066 109,511,447 42.495 31.62 31.58 31.69 31.39 31.80 3,472,431 31.537 0.00%
2013-04-08 0 42.60 42.55 42.80 41.20 43.05 2,098,185 88,328,966 42.098 31.62 31.58 31.76 30.58 31.95 2,827,170 31.243 1.55%
2013-04-05 0 41.95 41.95 42.20 41.75 42.80 1,868,739 78,722,205 42.126 31.13 31.13 31.32 30.98 31.76 2,518,006 31.264 -2.78%
2013-04-03 0 43.15 42.80 43.30 41.85 43.55 2,139,423 91,499,609 42.768 32.02 31.76 32.14 31.06 32.32 2,882,735 31.741 1.29%
2013-04-02 0 42.60 42.35 42.50 42.00 43.85 3,095,248 132,101,808 42.679 31.62 31.43 31.54 31.17 32.54 4,170,648 31.674 -0.93%
2013-03-28 0 43.00 42.80 43.00 42.50 43.80 2,932,300 125,886,090 42.931 31.91 31.76 31.91 31.54 32.51 3,951,086 31.861 -1.83%
2013-03-27 0 43.80 43.60 43.90 41.60 44.00 4,223,000 179,324,522 42.464 32.51 32.36 32.58 30.87 32.65 5,690,222 31.515 -0.23%
2013-03-26 0 43.90 43.85 43.90 43.75 44.05 3,963,180 173,985,139 43.900 32.58 32.54 32.58 32.47 32.69 5,340,131 32.581 -0.11%
2013-03-25 0 43.95 43.80 44.00 42.70 44.60 2,914,000 128,308,850 44.032 32.62 32.51 32.65 31.69 33.10 3,926,428 32.678 1.62%
2013-03-22 0 43.25 43.15 43.50 42.15 43.95 3,534,571 152,178,902 43.054 32.10 32.02 32.28 31.28 32.62 4,762,608 31.953 2.00%
2013-03-21 0 42.40 42.20 42.50 42.15 42.80 2,956,000 125,473,434 42.447 31.47 31.32 31.54 31.28 31.76 3,983,021 31.502 -0.93%
2013-03-20 0 42.80 42.80 43.00 42.45 43.70 3,688,000 158,045,712 42.854 31.76 31.76 31.91 31.50 32.43 4,969,344 31.804 -1.38%
2013-03-19 0 43.40 43.15 43.55 41.20 43.60 2,788,186 119,143,011 42.731 32.21 32.02 32.32 30.58 32.36 3,756,902 31.713 5.21%
2013-03-18 0 41.25 41.25 41.50 40.65 42.10 2,896,726 119,637,789 41.301 30.61 30.61 30.80 30.17 31.24 3,903,153 30.652 -1.08%
2013-03-15 0 41.70 41.90 42.00 41.35 42.20 10,398,447 434,664,978 41.801 30.95 31.10 31.17 30.69 31.32 14,011,241 31.023 0.85%
2013-03-14 0 41.35 41.10 41.35 39.45 41.95 2,759,948 112,390,999 40.722 30.69 30.50 30.69 29.28 31.13 3,718,853 30.222 3.76%
2013-03-13 0 39.85 39.45 39.95 38.60 40.40 2,480,100 97,533,275 39.326 29.57 29.28 29.65 28.65 29.98 3,341,776 29.186 0.25%
2013-03-12 0 39.75 39.70 39.75 39.50 40.50 1,760,702 70,272,049 39.911 29.50 29.46 29.50 29.31 30.06 2,372,433 29.620 1.27%
2013-03-11 0 39.25 39.25 39.60 39.25 40.45 1,634,000 64,573,700 39.519 29.13 29.13 29.39 29.13 30.02 2,201,710 29.329 -2.85%
2013-03-08 0 40.40 40.25 40.40 39.60 40.50 1,658,000 66,340,596 40.012 29.98 29.87 29.98 29.39 30.06 2,234,049 29.695 1.25%
2013-03-07 0 39.90 39.80 39.90 39.70 40.10 1,692,236 67,568,097 39.928 29.61 29.54 29.61 29.46 29.76 2,280,180 29.633 -0.25%
2013-03-06 0 40.00 39.65 40.00 39.25 40.30 1,812,405 72,104,395 39.784 29.69 29.43 29.69 29.13 29.91 2,442,100 29.526 -0.12%
2013-03-05 0 40.05 40.00 40.10 38.25 40.50 2,917,710 116,299,070 39.860 29.72 29.69 29.76 28.39 30.06 3,931,427 29.582 4.71%
2013-03-04 0 38.25 38.05 38.30 37.80 39.35 2,160,490 83,238,520 38.528 28.39 28.24 28.42 28.05 29.20 2,911,122 28.593 -3.29%
2013-03-01 0 39.55 39.50 39.55 38.55 39.55 1,386,727 54,180,291 39.071 29.35 29.31 29.35 28.61 29.35 1,868,526 28.996 1.54%
2013-02-28 0 38.95 38.60 38.65 37.40 39.05 2,336,783 89,726,734 38.398 28.91 28.65 28.68 27.76 28.98 3,148,665 28.497 4.70%
2013-02-27 0 37.20 37.20 37.25 37.10 37.80 1,538,000 57,381,156 37.309 27.61 27.61 27.65 27.53 28.05 2,072,356 27.689 -0.80%
2013-02-26 0 37.50 37.50 37.65 37.50 38.00 1,471,700 55,442,029 37.672 27.83 27.83 27.94 27.83 28.20 1,983,021 27.958 -0.92%
2013-02-25 0 37.85 37.65 37.80 37.40 38.10 1,209,400 45,551,506 37.665 28.09 27.94 28.05 27.76 28.28 1,629,589 27.953 0.80%
2013-02-22 0 37.55 37.50 37.60 37.30 38.30 1,197,400 45,058,010 37.630 27.87 27.83 27.90 27.68 28.42 1,613,420 27.927 -2.72%
2013-02-21 0 38.60 38.25 38.60 37.70 38.65 1,837,400 69,932,317 38.060 28.65 28.39 28.65 27.98 28.68 2,475,779 28.247 1.18%
2013-02-20 0 38.15 37.90 38.15 37.70 38.70 2,020,200 76,623,810 37.929 28.31 28.13 28.31 27.98 28.72 2,722,090 28.149 0.13%
2013-02-19 0 38.10 38.10 38.15 38.00 39.00 1,051,100 40,323,330 38.363 28.28 28.28 28.31 28.20 28.94 1,416,290 28.471 0.26%
2013-02-18 0 38.00 37.90 37.95 37.30 38.60 1,458,500 55,484,485 38.042 28.20 28.13 28.16 27.68 28.65 1,965,235 28.233 -1.04%
2013-02-15 0 38.40 38.35 38.55 38.15 38.70 865,382 33,288,486 38.467 28.50 28.46 28.61 28.31 28.72 1,166,047 28.548 0.13%
2013-02-14 0 38.35 38.25 38.40 37.95 40.50 3,093,731 120,287,898 38.881 28.46 28.39 28.50 28.16 30.06 4,168,604 28.856 -2.79%
2013-02-08 0 39.45 39.50 39.70 38.50 39.85 2,619,888 102,554,640 39.145 29.28 29.31 29.46 28.57 29.57 3,530,131 29.051 2.47%
2013-02-07 0 38.50 38.45 38.55 37.65 39.15 4,524,200 174,223,450 38.509 28.57 28.54 28.61 27.94 29.06 6,096,070 28.580 1.32%
2013-02-06 0 38.00 37.95 38.00 37.45 38.20 1,300,000 49,303,900 37.926 28.20 28.16 28.20 27.79 28.35 1,751,667 28.147 0.80%
2013-02-05 0 37.70 37.50 37.75 37.05 37.75 1,858,932 69,598,285 37.440 27.98 27.83 28.02 27.50 28.02 2,504,792 27.786 -0.79%
2013-02-04 0 38.00 37.85 38.10 37.75 38.80 2,263,260 86,188,258 38.081 28.20 28.09 28.28 28.02 28.80 3,049,598 28.262 -0.91%
2013-02-01 0 38.35 38.15 38.40 36.50 38.85 2,082,084 79,226,183 38.051 28.46 28.31 28.50 27.09 28.83 2,805,475 28.240 3.23%
2013-01-31 0 37.15 36.85 37.35 36.85 37.35 4,129,091 152,824,898 37.012 27.57 27.35 27.72 27.35 27.72 5,563,686 27.468 0.41%
2013-01-30 0 37.00 36.90 37.15 35.30 37.40 13,456,900 486,615,871 36.161 27.46 27.39 27.57 26.20 27.76 18,132,311 26.837 -1.07%
2013-01-29 0 37.40 37.35 37.40 37.30 38.05 3,791,060 142,146,800 37.495 27.76 27.72 27.76 27.68 28.24 5,108,211 27.827 -1.71%
2013-01-28 0 38.05 37.70 38.10 37.70 38.80 2,351,400 89,483,072 38.055 28.24 27.98 28.28 27.98 28.80 3,168,361 28.243 -0.91%
2013-01-25 0 38.40 38.20 38.60 37.00 38.65 3,942,178 150,599,499 38.202 28.50 28.35 28.65 27.46 28.68 5,311,832 28.352 3.78%
2013-01-24 0 37.00 37.00 37.10 36.70 37.60 2,318,202 85,675,094 36.958 27.46 27.46 27.53 27.24 27.90 3,123,629 27.428 -0.80%
2013-01-23 0 37.30 37.30 37.45 36.90 37.85 4,328,702 161,788,857 37.376 27.68 27.68 27.79 27.39 28.09 5,832,649 27.738 1.08%
2013-01-22 0 36.90 36.85 36.95 35.95 36.95 2,336,482 85,275,427 36.497 27.39 27.35 27.42 26.68 27.42 3,148,260 27.087 2.36%
2013-01-21 0 36.05 36.05 36.20 34.60 36.45 2,831,500 101,679,785 35.910 26.75 26.75 26.87 25.68 27.05 3,815,265 26.651 3.15%
2013-01-18 0 34.95 34.90 35.00 34.35 35.25 2,163,690 75,232,870 34.771 25.94 25.90 25.98 25.49 26.16 2,915,434 25.805 1.01%
2013-01-17 0 34.60 34.50 34.65 34.00 34.85 3,073,500 105,418,220 34.299 25.68 25.60 25.72 25.23 25.86 4,141,344 25.455 1.32%
2013-01-16 0 34.15 34.10 34.15 33.95 34.20 3,049,500 104,042,269 34.118 25.34 25.31 25.34 25.20 25.38 4,109,006 25.321 0.00%
2013-01-15 0 34.15 34.05 34.20 34.00 34.30 2,011,700 68,733,770 34.167 25.34 25.27 25.38 25.23 25.46 2,710,637 25.357 0.00%
2013-01-14 0 34.15 34.00 34.15 33.75 34.20 1,715,600 58,343,100 34.007 25.34 25.23 25.34 25.05 25.38 2,311,661 25.239 0.44%
2013-01-11 0 34.00 33.95 34.05 33.95 34.25 2,738,100 93,284,570 34.069 25.23 25.20 25.27 25.20 25.42 3,689,414 25.284 -0.87%
2013-01-10 0 34.30 34.30 34.40 33.80 34.40 5,600,761 190,924,684 34.089 25.46 25.46 25.53 25.08 25.53 7,546,667 25.299 1.18%
2013-01-09 0 33.90 33.80 33.95 33.70 34.25 1,557,932 52,850,416 33.923 25.16 25.08 25.20 25.01 25.42 2,099,214 25.176 -0.73%
2013-01-08 0 34.15 34.00 34.15 33.90 34.55 1,935,230 66,204,452 34.210 25.34 25.23 25.34 25.16 25.64 2,607,598 25.389 -0.29%
2013-01-07 0 34.25 34.25 34.30 33.00 34.30 4,459,200 149,618,180 33.553 25.42 25.42 25.46 24.49 25.46 6,008,486 24.901 3.63%
2013-01-04 0 33.05 33.00 33.05 32.80 33.30 3,339,700 110,744,671 33.160 24.53 24.49 24.53 24.34 24.71 4,500,032 24.610 -1.05%
2013-01-03 0 33.40 33.30 33.40 33.25 34.80 2,484,400 83,882,193 33.764 24.79 24.71 24.79 24.68 25.83 3,347,570 25.058 -2.77%
2013-01-02 0 34.35 34.35 34.45 34.00 34.60 2,247,052 77,164,419 34.340 25.49 25.49 25.57 25.23 25.68 3,027,759 25.486 1.78%
2012-12-31 0 33.75 33.70 33.75 33.55 33.80 1,345,355 45,352,327 33.710 25.05 25.01 25.05 24.90 25.08 1,812,780 25.018 0.15%
2012-12-28 0 33.70 33.60 33.75 33.05 33.75 1,314,000 43,985,012 33.474 25.01 24.94 25.05 24.53 25.05 1,770,531 24.843 1.81%
2012-12-27 0 33.10 33.00 33.15 32.85 33.35 1,193,500 39,469,375 33.070 24.57 24.49 24.60 24.38 24.75 1,608,165 24.543 0.15%
2012-12-24 0 33.05 33.05 33.10 32.85 33.70 503,400 16,659,330 33.094 24.53 24.53 24.57 24.38 25.01 678,299 24.560 -1.34%
2012-12-21 0 33.50 33.30 33.55 32.90 33.60 1,796,000 59,667,750 33.223 24.86 24.71 24.90 24.42 24.94 2,419,995 24.656 0.75%
2012-12-20 0 33.25 33.25 33.35 32.70 33.35 1,618,000 53,579,150 33.114 24.68 24.68 24.75 24.27 24.75 2,180,151 24.576 0.76%
2012-12-19 0 33.00 32.95 33.00 32.60 33.05 2,382,280 78,501,980 32.952 24.49 24.45 24.49 24.19 24.53 3,209,970 24.456 0.92%
2012-12-18 0 32.70 32.65 32.70 32.50 33.15 2,416,418 79,233,938 32.790 24.27 24.23 24.27 24.12 24.60 3,255,968 24.335 -0.61%
2012-12-17 0 32.90 32.80 32.95 32.55 33.15 1,517,838 49,808,809 32.816 24.42 24.34 24.45 24.16 24.60 2,045,189 24.354 -0.75%
2012-12-14 0 33.15 33.20 33.25 32.90 33.70 2,219,000 73,631,220 33.182 24.60 24.64 24.68 24.42 25.01 2,989,960 24.626 -1.34%
2012-12-13 0 33.60 33.60 33.80 33.35 34.20 2,251,000 76,010,800 33.768 24.94 24.94 25.08 24.75 25.38 3,033,078 25.061 0.00%
2012-12-12 0 33.60 33.60 33.65 33.55 34.10 2,961,943 99,803,148 33.695 24.94 24.94 24.97 24.90 25.31 3,991,028 25.007 -0.88%
2012-12-11 0 33.90 33.70 33.90 33.45 34.15 2,452,000 82,758,394 33.751 25.16 25.01 25.16 24.82 25.34 3,303,913 25.049 0.44%
2012-12-10 0 33.75 33.70 33.75 33.45 34.25 2,505,819 84,550,059 33.741 25.05 25.01 25.05 24.82 25.42 3,376,431 25.041 0.00%
2012-12-07 0 33.75 33.60 33.90 33.55 34.95 2,484,904 84,439,889 33.981 25.05 24.94 25.16 24.90 25.94 3,348,249 25.219 -2.17%
2012-12-06 0 34.50 34.50 34.65 34.00 35.40 1,710,400 59,015,050 34.504 25.60 25.60 25.72 25.23 26.27 2,304,654 25.607 -2.54%
2012-12-05 0 35.40 35.30 35.45 34.90 37.20 2,652,000 94,580,800 35.664 26.27 26.20 26.31 25.90 27.61 3,573,400 26.468 1.29%
2012-12-04 0 34.95 34.95 35.00 34.50 35.00 384,000 13,345,000 34.753 25.94 25.94 25.98 25.60 25.98 517,415 25.792 0.14%
2012-12-03 0 34.90 34.75 34.95 34.50 36.25 1,261,903 44,283,979 35.093 25.90 25.79 25.94 25.60 26.90 1,700,333 26.044 0.00%
2012-11-30 0 34.90 34.90 35.00 33.80 35.10 908,848 31,475,044 34.632 25.90 25.90 25.98 25.08 26.05 1,224,614 25.702 3.25%
2012-11-29 0 33.80 33.80 33.85 33.50 34.20 733,550 24,863,470 33.895 25.08 25.08 25.12 24.86 25.38 988,412 25.155 0.15%
2012-11-28 0 33.75 33.55 33.70 33.35 34.20 1,504,400 50,534,250 33.591 25.05 24.90 25.01 24.75 25.38 2,027,083 24.930 -1.17%
2012-11-27 0 34.15 34.15 34.25 33.80 34.25 715,980 24,344,078 34.001 25.34 25.34 25.42 25.08 25.42 964,737 25.234 0.59%
2012-11-26 0 33.95 33.80 33.85 33.85 34.80 992,300 33,860,600 34.123 25.20 25.08 25.12 25.12 25.83 1,337,061 25.325 -2.02%
2012-11-23 0 34.65 34.60 34.70 34.10 34.85 596,000 20,550,550 34.481 25.72 25.68 25.75 25.31 25.86 803,072 25.590 0.43%
2012-11-22 0 34.50 34.55 34.65 33.90 34.65 633,900 21,765,155 34.335 25.60 25.64 25.72 25.16 25.72 854,140 25.482 1.32%
2012-11-21 0 34.05 34.00 34.10 32.95 34.10 1,092,714 36,614,326 33.508 25.27 25.23 25.31 24.45 25.31 1,472,362 24.868 1.34%
2012-11-20 0 33.60 33.50 33.60 33.50 33.95 1,246,000 42,104,968 33.792 24.94 24.86 24.94 24.86 25.20 1,678,905 25.079 -0.88%
2012-11-19 0 33.90 33.90 34.05 32.65 34.25 1,013,990 34,336,871 33.863 25.16 25.16 25.27 24.23 25.42 1,366,287 25.132 1.04%
2012-11-16 0 33.55 33.50 33.60 32.85 33.65 931,993 31,142,819 33.415 24.90 24.86 24.94 24.38 24.97 1,255,801 24.799 0.00%
2012-11-15 0 33.55 33.40 33.65 33.25 33.65 1,003,050 33,626,962 33.525 24.90 24.79 24.97 24.68 24.97 1,351,546 24.880 -0.59%
2012-11-14 0 33.75 33.70 33.75 33.50 33.90 935,900 31,546,306 33.707 25.05 25.01 25.05 24.86 25.16 1,261,065 25.016 -0.59%
2012-11-13 0 33.95 33.85 34.05 32.80 34.05 2,052,000 68,674,850 33.467 25.20 25.12 25.27 24.34 25.27 2,764,939 24.838 2.88%
2012-11-12 0 33.00 32.95 33.05 32.65 33.05 1,419,687 46,784,930 32.954 24.49 24.45 24.53 24.23 24.53 1,912,937 24.457 0.30%
2012-11-09 0 32.90 32.75 32.95 32.25 32.95 2,075,701 67,995,137 32.758 24.42 24.31 24.45 23.93 24.45 2,796,874 24.311 1.23%
2012-11-08 0 32.50 32.35 32.50 32.15 33.30 2,849,200 93,044,952 32.657 24.12 24.01 24.12 23.86 24.71 3,839,115 24.236 -2.84%
2012-11-07 0 33.45 33.30 33.45 33.25 33.65 1,406,200 47,005,867 33.428 24.82 24.71 24.82 24.68 24.97 1,894,764 24.808 -0.15%
2012-11-06 0 33.50 33.30 33.50 33.00 34.05 4,354,000 145,854,576 33.499 24.86 24.71 24.86 24.49 25.27 5,866,736 24.861 -1.76%
2012-11-05 0 34.10 34.00 34.15 32.45 34.15 2,942,000 98,513,850 33.485 25.31 25.23 25.34 24.08 25.34 3,964,157 24.851 4.92%
2012-11-02 0 32.50 32.50 33.05 32.25 33.05 3,379,500 110,133,200 32.589 24.12 24.12 24.53 23.93 24.53 4,553,660 24.186 0.46%
2012-11-01 0 32.35 32.25 32.45 31.90 32.60 1,367,402 44,298,711 32.396 24.01 23.93 24.08 23.67 24.19 1,842,487 24.043 0.31%
2012-10-31 0 32.25 32.20 32.25 31.75 32.40 1,986,274 63,812,603 32.127 23.93 23.90 23.93 23.56 24.05 2,676,377 23.843 0.31%
2012-10-30 0 32.15 32.00 32.20 31.50 32.20 1,102,000 35,075,856 31.829 23.86 23.75 23.90 23.38 23.90 1,484,874 23.622 0.94%
2012-10-29 0 31.85 31.65 31.90 31.05 31.90 939,100 29,481,870 31.394 23.64 23.49 23.67 23.04 23.67 1,265,377 23.299 -0.47%
2012-10-26 0 32.00 31.85 32.00 31.85 32.30 1,092,000 34,892,028 31.952 23.75 23.64 23.75 23.64 23.97 1,471,400 23.713 0.00%
2012-10-25 0 32.00 31.90 32.00 31.70 32.05 1,091,600 34,836,960 31.914 23.75 23.67 23.75 23.53 23.79 1,470,861 23.685 0.16%
2012-10-24 0 31.95 31.95 32.00 31.50 32.50 2,246,598 71,936,522 32.020 23.71 23.71 23.75 23.38 24.12 3,027,147 23.764 -0.16%
2012-10-22 0 32.00 31.95 32.00 31.30 32.40 1,021,602 32,601,773 31.912 23.75 23.71 23.75 23.23 24.05 1,376,543 23.684 1.27%
2012-10-19 0 31.60 31.60 31.70 31.40 32.60 1,873,400 59,371,040 31.692 23.45 23.45 23.53 23.30 24.19 2,524,287 23.520 -3.51%
2012-10-18 0 32.75 32.60 32.75 32.50 33.30 947,000 31,220,950 32.968 24.31 24.19 24.31 24.12 24.71 1,276,022 24.467 -1.36%
2012-10-17 0 33.20 33.00 33.30 32.80 33.30 1,821,510 60,086,476 32.987 24.64 24.49 24.71 24.34 24.71 2,454,368 24.481 1.37%
2012-10-16 0 32.75 32.65 32.90 31.95 32.95 1,858,559 60,262,333 32.424 24.31 24.23 24.42 23.71 24.45 2,504,289 24.064 2.83%
2012-10-15 0 31.85 31.75 32.00 31.50 32.50 634,265 20,190,718 31.833 23.64 23.56 23.75 23.38 24.12 854,631 23.625 -1.24%
2012-10-12 0 32.25 32.05 32.30 31.65 33.00 1,872,000 60,362,858 32.245 23.93 23.79 23.97 23.49 24.49 2,522,400 23.931 -1.98%
2012-10-11 0 32.90 32.80 32.95 32.20 33.05 1,280,000 41,896,600 32.732 24.42 24.34 24.45 23.90 24.53 1,724,718 24.292 2.02%
2012-10-10 0 32.25 32.10 32.25 31.80 32.30 1,671,600 53,663,188 32.103 23.93 23.82 23.93 23.60 23.97 2,252,374 23.825 0.78%
2012-10-09 0 32.00 32.05 32.15 31.50 32.65 2,061,438 66,493,167 32.256 23.75 23.79 23.86 23.38 24.23 2,777,656 23.939 2.07%
2012-10-08 0 31.35 31.25 31.35 31.05 32.20 2,249,100 70,919,566 31.532 23.27 23.19 23.27 23.04 23.90 3,030,518 23.402 -1.26%
2012-10-05 0 31.75 31.75 31.80 31.50 32.00 1,194,930 37,996,913 31.798 23.56 23.56 23.60 23.38 23.75 1,610,092 23.599 -0.47%
2012-10-04 0 31.90 31.85 31.95 31.65 33.20 1,775,000 57,410,122 32.344 23.67 23.64 23.71 23.49 24.64 2,391,699 24.004 -2.60%
2012-10-03 0 32.75 32.70 32.90 32.65 35.00 1,808,002 59,519,207 32.920 24.31 24.27 24.42 24.23 25.98 2,436,167 24.431 0.31%
2012-09-28 0 32.65 32.50 32.70 31.90 32.75 1,695,845 54,823,116 32.328 24.23 24.12 24.27 23.67 24.31 2,285,043 23.992 1.24%
2012-09-27 0 32.25 32.00 32.30 31.70 32.35 640,470 20,549,698 32.085 23.93 23.75 23.97 23.53 24.01 862,992 23.812 0.78%
2012-09-26 0 32.00 31.95 32.20 31.25 32.25 1,708,100 54,498,578 31.906 23.75 23.71 23.90 23.19 23.93 2,301,555 23.679 0.31%
2012-09-25 0 31.90 31.90 32.05 31.70 32.15 685,778 21,885,729 31.914 23.67 23.67 23.79 23.53 23.86 924,042 23.685 -0.78%
2012-09-24 0 32.15 32.10 32.15 31.60 32.25 1,062,100 34,018,065 32.029 23.86 23.82 23.86 23.45 23.93 1,431,112 23.770 1.74%
2012-09-21 0 31.60 31.60 31.80 31.45 31.75 2,122,390 67,112,648 31.621 23.45 23.45 23.60 23.34 23.56 2,859,785 23.468 0.00%
2012-09-20 0 31.60 31.60 31.70 31.40 32.00 1,580,800 50,079,836 31.680 23.45 23.45 23.53 23.30 23.75 2,130,027 23.511 -1.10%
2012-09-19 0 31.95 31.85 32.00 30.85 32.10 2,558,390 80,966,267 31.647 23.71 23.64 23.75 22.90 23.82 3,447,267 23.487 3.40%
2012-09-18 0 30.90 30.95 31.00 30.40 31.35 2,629,418 80,727,939 30.702 22.93 22.97 23.01 22.56 23.27 3,542,972 22.785 -2.37%
2012-09-17 0 31.65 31.60 31.70 31.25 32.20 1,387,552 44,002,521 31.712 23.49 23.45 23.53 23.19 23.90 1,869,637 23.535 -1.09%
2012-09-14 0 32.00 32.00 32.15 31.85 32.70 3,810,637 122,415,856 32.125 23.75 23.75 23.86 23.64 24.27 5,134,589 23.841 -0.78%
2012-09-13 0 32.25 32.15 32.20 31.95 32.25 1,138,704 36,629,057 32.167 23.93 23.86 23.90 23.71 23.93 1,534,331 23.873 0.62%
2012-09-12 0 32.05 32.05 32.20 31.85 32.20 1,240,000 39,699,100 32.015 23.79 23.79 23.90 23.64 23.90 1,670,821 23.760 1.42%
2012-09-11 0 31.60 31.55 31.65 31.20 31.70 1,466,908 46,240,216 31.522 23.45 23.41 23.49 23.16 23.53 1,976,565 23.394 0.16%
2012-09-10 0 31.55 31.50 31.55 31.30 32.00 2,125,000 67,275,203 31.659 23.41 23.38 23.41 23.23 23.75 2,863,301 23.496 -2.17%
2012-09-07 0 32.25 32.15 32.25 31.75 32.35 4,135,946 132,801,026 32.109 23.93 23.86 23.93 23.56 24.01 5,572,922 23.830 0.94%
2012-09-06 0 31.95 31.90 32.10 31.65 32.50 2,785,194 88,849,408 31.901 23.71 23.67 23.82 23.49 24.12 3,752,871 23.675 1.75%
2012-09-05 0 31.40 31.40 31.50 30.75 31.90 2,336,764 73,614,113 31.503 23.30 23.30 23.38 22.82 23.67 3,148,640 23.380 1.29%
2012-09-04 0 31.00 30.85 31.00 30.55 31.25 2,446,000 75,656,200 30.931 23.01 22.90 23.01 22.67 23.19 3,295,828 22.955 0.49%
2012-09-03 0 30.85 30.75 30.90 30.40 30.90 626,000 19,230,249 30.719 22.90 22.82 22.93 22.56 22.93 843,495 22.798 0.82%
2012-08-31 0 30.60 30.50 30.85 30.50 30.90 952,486 29,189,511 30.646 22.71 22.64 22.90 22.64 22.93 1,283,414 22.744 -0.16%
2012-08-30 0 30.65 30.65 30.70 30.50 31.15 1,367,214 42,087,434 30.783 22.75 22.75 22.78 22.64 23.12 1,842,233 22.846 -0.16%
2012-08-29 0 30.70 30.70 30.80 29.40 31.25 2,625,000 80,159,800 30.537 22.78 22.78 22.86 21.82 23.19 3,537,019 22.663 3.72%
2012-08-28 0 29.60 29.50 29.70 28.95 29.70 624,100 18,328,500 29.368 21.97 21.89 22.04 21.49 22.04 840,935 21.795 0.34%
2012-08-27 0 29.50 29.35 29.50 29.30 29.80 164,000 4,829,150 29.446 21.89 21.78 21.89 21.75 22.12 220,979 21.853 -0.51%
2012-08-24 0 29.65 29.70 29.85 28.85 29.90 1,430,736 42,136,848 29.451 22.00 22.04 22.15 21.41 22.19 1,927,825 21.857 1.89%
2012-08-23 0 29.10 29.10 29.20 29.00 29.35 1,036,000 30,134,140 29.087 21.60 21.60 21.67 21.52 21.78 1,395,944 21.587 0.34%
2012-08-22 0 29.00 28.95 29.00 28.55 29.45 1,984,600 57,391,577 28.918 21.52 21.49 21.52 21.19 21.86 2,674,121 21.462 -1.19%
2012-08-21 0 29.35 29.20 29.40 28.90 29.55 468,400 13,662,470 29.168 21.78 21.67 21.82 21.45 21.93 631,139 21.647 -0.51%
2012-08-20 0 29.50 29.35 29.45 29.20 29.90 807,000 23,857,000 29.563 21.89 21.78 21.86 21.67 22.19 1,087,381 21.940 -0.51%
2012-08-17 0 29.65 29.55 29.65 29.10 29.65 774,000 22,881,100 29.562 22.00 21.93 22.00 21.60 22.00 1,042,915 21.940 0.00%
2012-08-16 0 29.65 29.60 29.70 29.55 29.85 362,025 10,732,529 29.646 22.00 21.97 22.04 21.93 22.15 487,806 22.002 0.00%
2012-08-15 0 29.65 29.45 29.65 28.80 29.65 494,000 14,453,700 29.259 22.00 21.86 22.00 21.37 22.00 665,633 21.714 1.54%
2012-08-14 0 29.20 29.25 29.40 28.90 29.75 717,300 20,959,687 29.220 21.67 21.71 21.82 21.45 22.08 966,516 21.686 -2.01%
2012-08-13 0 29.80 29.80 29.85 29.55 30.00 205,000 6,111,850 29.814 22.12 22.12 22.15 21.93 22.26 276,224 22.126 0.51%
2012-08-10 0 29.65 29.60 29.70 28.85 29.70 815,363 24,009,099 29.446 22.00 21.97 22.04 21.41 22.04 1,098,649 21.853 2.95%
2012-08-09 0 28.80 28.80 28.85 28.10 28.85 999,998 28,619,217 28.619 21.37 21.37 21.41 20.85 21.41 1,347,433 21.240 2.49%
2012-08-08 0 28.10 28.00 28.15 28.00 29.15 999,000 28,389,350 28.418 20.85 20.78 20.89 20.78 21.63 1,346,089 21.090 -3.77%
2012-08-07 0 29.20 29.20 29.25 29.00 29.60 707,300 20,621,470 29.155 21.67 21.67 21.71 21.52 21.97 953,041 21.638 -1.68%
2012-08-06 0 29.70 29.65 29.70 28.90 30.35 608,000 17,958,832 29.538 22.04 22.00 22.04 21.45 22.52 819,241 21.921 3.13%
2012-08-03 0 28.80 28.60 28.80 28.50 28.90 529,860 15,199,395 28.686 21.37 21.23 21.37 21.15 21.45 713,952 21.289 -1.03%
2012-08-02 0 29.10 29.00 29.10 28.60 29.25 1,053,098 30,434,117 28.900 21.60 21.52 21.60 21.23 21.71 1,418,982 21.448 -0.68%
2012-08-01 0 29.30 29.10 29.30 29.05 30.10 1,548,822 45,380,927 29.300 21.75 21.60 21.75 21.56 22.34 2,086,938 21.745 -1.51%
2012-07-31 0 29.75 29.55 29.75 28.50 29.90 1,662,562 48,647,024 29.260 22.08 21.93 22.08 21.15 22.19 2,240,196 21.716 2.59%
2012-07-30 0 29.00 28.90 29.00 28.30 29.00 1,252,687 36,129,181 28.841 21.52 21.45 21.52 21.00 21.52 1,687,916 21.405 1.40%
2012-07-27 0 28.60 28.60 28.80 28.00 28.85 1,609,399 45,837,611 28.481 21.23 21.23 21.37 20.78 21.41 2,168,562 21.137 0.35%
2012-07-26 0 28.50 28.25 28.50 26.80 28.50 1,838,092 51,264,211 27.890 21.15 20.97 21.15 19.89 21.15 2,476,711 20.699 4.40%
2012-07-25 0 27.30 27.15 27.30 26.75 27.30 799,959 21,687,765 27.111 20.26 20.15 20.26 19.85 20.26 1,077,894 20.121 0.74%
2012-07-24 0 27.10 27.05 27.10 27.00 27.30 852,117 23,100,382 27.109 20.11 20.08 20.11 20.04 20.26 1,148,173 20.119 -0.37%
2012-07-23 0 27.20 27.15 27.20 27.00 27.70 800,699 21,902,647 27.354 20.19 20.15 20.19 20.04 20.56 1,078,891 20.301 -1.98%
2012-07-20 0 27.75 27.60 27.80 27.50 27.90 1,492,908 41,346,188 27.695 20.59 20.48 20.63 20.41 20.71 2,011,598 20.554 0.00%
2012-07-19 0 27.75 27.60 27.75 27.60 28.05 1,196,030 33,195,637 27.755 20.59 20.48 20.59 20.48 20.82 1,611,574 20.598 0.36%
2012-07-18 0 27.65 27.65 27.75 27.55 28.05 1,097,937 30,492,698 27.773 20.52 20.52 20.59 20.45 20.82 1,479,400 20.612 -0.54%
2012-07-17 0 27.80 27.75 27.95 27.70 28.20 1,327,744 36,940,945 27.822 20.63 20.59 20.74 20.56 20.93 1,789,050 20.648 -0.18%
2012-07-16 0 27.85 27.70 27.85 27.30 27.85 1,414,000 38,976,100 27.564 20.67 20.56 20.67 20.26 20.67 1,905,274 20.457 0.54%
2012-07-13 0 27.70 27.70 27.80 27.50 28.00 860,586 23,858,440 27.723 20.56 20.56 20.63 20.41 20.78 1,159,585 20.575 0.00%
2012-07-12 0 27.70 27.65 27.70 27.20 27.90 3,531,423 97,546,184 27.622 20.56 20.52 20.56 20.19 20.71 4,758,366 20.500 -1.07%
2012-07-11 0 28.00 28.00 28.10 27.80 28.50 5,367,810 150,421,206 28.023 20.78 20.78 20.85 20.63 21.15 7,232,780 20.797 -1.75%
2012-07-10 0 28.50 28.45 28.55 28.00 28.70 3,445,532 97,098,596 28.181 21.15 21.11 21.19 20.78 21.30 4,642,634 20.915 0.18%
2012-07-09 0 28.45 28.25 28.50 27.75 28.60 2,866,000 81,166,920 28.321 21.11 20.97 21.15 20.59 21.23 3,861,751 21.018 -0.87%
2012-07-06 0 28.70 28.65 28.75 28.10 28.75 1,494,449 42,696,121 28.570 21.30 21.26 21.34 20.85 21.34 2,013,674 21.203 0.70%
2012-07-05 0 28.50 28.35 28.55 28.10 28.60 1,526,655 43,440,022 28.454 21.15 21.04 21.19 20.85 21.23 2,057,070 21.117 1.97%
2012-07-04 0 27.95 27.90 28.00 27.55 28.30 3,196,000 89,329,602 27.950 20.74 20.71 20.78 20.45 21.00 4,306,405 20.743 0.00%
2012-07-03 0 27.95 27.85 27.95 27.20 28.20 2,630,000 73,223,576 27.842 20.74 20.67 20.74 20.19 20.93 3,543,757 20.663 3.14%
2012-06-29 0 27.10 27.00 27.15 26.65 27.70 2,578,360 69,646,347 27.012 20.11 20.04 20.15 19.78 20.56 3,474,175 20.047 1.12%
2012-06-28 0 26.80 26.75 26.85 26.70 27.50 1,415,028 38,136,516 26.951 19.89 19.85 19.93 19.82 20.41 1,906,660 20.002 -0.88%
2012-06-27 0 27.40 27.35 27.40 27.10 28.80 2,815,100 78,061,278 27.729 20.07 20.03 20.07 19.85 21.09 3,843,995 20.307 -3.01%
2012-06-26 0 28.25 28.15 28.30 27.45 28.30 1,929,600 54,094,140 28.034 20.69 20.62 20.73 20.10 20.73 2,634,852 20.530 3.29%
2012-06-25 0 27.35 27.30 27.45 27.00 27.60 1,524,926 41,748,198 27.377 20.03 19.99 20.10 19.77 20.21 2,082,273 20.049 1.11%
2012-06-22 0 27.05 27.05 27.15 26.20 27.40 1,652,960 44,656,392 27.016 19.81 19.81 19.88 19.19 20.07 2,257,103 19.785 0.37%
2012-06-21 0 26.95 26.85 26.95 26.85 28.50 3,422,514 93,855,751 27.423 19.74 19.66 19.74 19.66 20.87 4,673,413 20.083 -5.93%
2012-06-20 0 28.65 28.50 28.65 28.45 29.15 2,569,612 73,673,685 28.671 20.98 20.87 20.98 20.83 21.35 3,508,783 20.997 -1.72%
2012-06-19 0 29.15 29.10 29.15 29.05 29.60 470,073 13,710,691 29.167 21.35 21.31 21.35 21.27 21.68 641,881 21.360 -0.17%
2012-06-18 0 29.20 29.15 29.20 29.00 29.25 645,368 18,821,835 29.164 21.38 21.35 21.38 21.24 21.42 881,244 21.358 0.17%
2012-06-15 0 29.15 28.90 29.15 28.50 29.20 904,631 26,244,049 29.011 21.35 21.16 21.35 20.87 21.38 1,235,266 21.246 2.64%
2012-06-14 0 28.40 28.30 28.50 28.30 29.15 1,364,350 39,484,388 28.940 20.80 20.73 20.87 20.73 21.35 1,863,008 21.194 -2.57%
2012-06-13 0 29.15 29.00 29.20 29.05 29.30 1,910,418 55,695,495 29.154 21.35 21.24 21.38 21.27 21.46 2,608,659 21.350 0.34%
2012-06-12 0 29.05 29.05 29.15 28.85 29.40 3,060,913 89,003,780 29.078 21.27 21.27 21.35 21.13 21.53 4,179,650 21.295 -0.17%
2012-06-11 0 29.10 29.05 29.20 28.90 29.30 1,270,418 36,901,913 29.047 21.31 21.27 21.38 21.16 21.46 1,734,745 21.272 0.69%
2012-06-08 0 28.90 28.85 28.90 28.65 29.50 4,364,813 126,097,308 28.890 21.16 21.13 21.16 20.98 21.60 5,960,114 21.157 0.17%
2012-06-07 0 28.85 28.75 28.90 28.60 29.20 1,527,445 44,199,560 28.937 21.13 21.05 21.16 20.94 21.38 2,085,713 21.192 0.87%
2012-06-06 0 28.60 28.50 28.70 28.15 28.85 1,089,814 31,111,232 28.547 20.94 20.87 21.02 20.62 21.13 1,488,132 20.906 1.78%
2012-06-05 0 28.10 28.00 28.10 28.00 28.70 2,412,000 67,944,312 28.169 20.58 20.51 20.58 20.51 21.02 3,293,565 20.629 0.36%
2012-06-04 0 28.00 27.90 28.15 27.55 28.40 5,007,654 140,760,260 28.109 20.51 20.43 20.62 20.18 20.80 6,837,908 20.585 -4.76%
2012-06-01 0 29.40 29.20 29.50 29.10 30.70 2,640,735 78,629,977 29.776 21.53 21.38 21.60 21.31 22.48 3,605,901 21.806 -2.00%
2012-05-31 0 30.00 29.80 30.10 28.00 30.10 4,365,414 128,714,153 29.485 21.97 21.82 22.04 20.51 22.04 5,960,935 21.593 7.14%
2012-05-30 0 28.00 28.00 28.15 27.05 28.65 1,206,845 33,743,553 27.960 20.51 20.51 20.62 19.81 20.98 1,647,936 20.476 2.56%
2012-05-29 0 27.30 27.30 27.40 26.80 27.75 1,184,000 32,204,828 27.200 19.99 19.99 20.07 19.63 20.32 1,616,742 19.920 1.30%
2012-05-28 0 26.95 26.95 27.00 26.80 27.40 1,090,000 29,415,501 26.987 19.74 19.74 19.77 19.63 20.07 1,488,386 19.763 0.19%
2012-05-25 0 26.90 26.85 27.00 26.85 27.55 2,630,517 71,352,359 27.125 19.70 19.66 19.77 19.66 20.18 3,591,948 19.865 -2.36%
2012-05-24 0 27.55 27.35 27.55 27.25 27.55 2,110,003 57,982,877 27.480 20.18 20.03 20.18 19.96 20.18 2,881,191 20.125 0.00%
2012-05-23 0 27.55 27.50 27.55 27.05 27.70 853,533 23,439,223 27.461 20.18 20.14 20.18 19.81 20.29 1,165,492 20.111 0.92%
2012-05-22 0 27.30 27.30 27.40 26.70 27.60 2,181,303 59,428,544 27.245 19.99 19.99 20.07 19.55 20.21 2,978,550 19.952 1.49%
2012-05-21 0 26.90 26.90 27.05 26.90 27.50 866,280 23,512,190 27.142 19.70 19.70 19.81 19.70 20.14 1,182,898 19.877 -0.74%
2012-05-18 0 27.10 27.05 27.15 26.95 27.50 1,147,628 31,193,072 27.180 19.85 19.81 19.88 19.74 20.14 1,567,076 19.905 -2.34%
2012-05-17 0 27.75 27.60 27.75 27.45 28.50 3,557,534 99,438,424 27.952 20.32 20.21 20.32 20.10 20.87 4,857,782 20.470 0.54%
2012-05-16 0 27.60 27.60 27.70 27.00 27.85 1,273,293 34,922,763 27.427 20.21 20.21 20.29 19.77 20.40 1,738,671 20.086 -1.08%
2012-05-15 0 27.90 27.80 27.95 27.10 28.00 1,621,000 44,743,400 27.602 20.43 20.36 20.47 19.85 20.51 2,213,461 20.214 0.00%
2012-05-14 0 27.90 27.95 28.00 27.85 28.60 732,000 20,643,250 28.201 20.43 20.47 20.51 20.40 20.94 999,540 20.653 -2.11%
2012-05-11 0 28.50 28.40 28.50 27.90 28.70 2,937,000 82,444,350 28.071 20.87 20.80 20.87 20.43 21.02 4,010,448 20.557 -0.70%
2012-05-10 0 28.70 28.55 28.65 28.15 28.75 2,150,000 61,264,158 28.495 21.02 20.91 20.98 20.62 21.05 2,935,806 20.868 0.88%
2012-05-09 0 28.45 28.35 28.45 28.00 28.70 3,200,000 90,376,100 28.243 20.83 20.76 20.83 20.51 21.02 4,369,572 20.683 1.61%
2012-05-08 0 28.00 27.95 28.00 26.90 28.05 1,507,973 41,886,231 27.777 20.51 20.47 20.51 19.70 20.54 2,059,124 20.342 3.51%
2012-05-07 0 27.05 26.90 27.05 26.75 27.10 1,162,000 31,296,500 26.933 19.81 19.70 19.81 19.59 19.85 1,586,701 19.724 0.19%
2012-05-04 0 27.00 26.85 27.00 26.65 27.15 907,235 24,412,618 26.909 19.77 19.66 19.77 19.52 19.88 1,238,822 19.706 0.37%
2012-05-03 0 26.90 26.80 26.95 26.80 27.20 2,820,416 76,125,141 26.991 19.70 19.63 19.74 19.63 19.92 3,851,254 19.766 -0.55%
2012-05-02 0 27.05 26.85 27.10 26.75 27.35 1,704,777 46,132,528 27.061 19.81 19.66 19.85 19.59 20.03 2,327,858 19.818 -0.92%
2012-04-30 0 27.30 27.20 27.30 26.35 27.30 2,596,976 69,998,082 26.954 19.99 19.92 19.99 19.30 19.99 3,546,148 19.739 3.41%
2012-04-27 0 26.40 26.25 26.40 25.65 26.40 2,351,088 61,210,369 26.035 19.33 19.22 19.33 18.78 19.33 3,210,390 19.066 0.00%
2012-04-26 0 26.40 26.25 26.40 26.20 26.60 1,409,300 37,193,785 26.392 19.33 19.22 19.33 19.19 19.48 1,924,387 19.328 -0.38%
2012-04-25 0 26.50 26.40 26.50 26.40 26.90 1,536,200 40,795,249 26.556 19.41 19.33 19.41 19.33 19.70 2,097,668 19.448 0.38%
2012-04-24 0 26.40 26.30 26.40 26.10 26.65 1,112,089 29,341,457 26.384 19.33 19.26 19.33 19.11 19.52 1,518,548 19.322 -0.94%
2012-04-23 0 26.65 26.65 26.80 26.20 27.20 1,536,760 40,882,590 26.603 19.52 19.52 19.63 19.19 19.92 2,098,432 19.482 -2.02%
2012-04-20 0 27.20 27.05 27.25 26.85 27.25 1,173,430 31,793,217 27.094 19.92 19.81 19.96 19.66 19.96 1,602,308 19.842 0.55%
2012-04-19 0 27.05 27.00 27.15 27.00 27.45 1,057,790 28,790,344 27.217 19.81 19.77 19.88 19.77 20.10 1,444,403 19.932 -0.55%
2012-04-18 0 27.20 27.20 27.30 27.15 27.40 1,433,898 39,088,837 27.261 19.92 19.92 19.99 19.88 20.07 1,957,975 19.964 0.37%
2012-04-17 0 27.10 27.00 27.10 26.95 27.35 1,394,570 37,832,171 27.128 19.85 19.77 19.85 19.74 20.03 1,904,273 19.867 0.37%
2012-04-16 0 27.00 26.90 27.00 26.85 27.35 936,571 25,412,474 27.134 19.77 19.70 19.77 19.66 20.03 1,278,880 19.871 -0.92%
2012-04-13 0 27.25 27.15 27.25 27.10 27.75 1,305,064 35,544,811 27.236 19.96 19.88 19.96 19.85 20.32 1,782,054 19.946 0.18%
2012-04-12 0 27.20 27.05 27.25 26.85 27.25 3,507,130 94,884,796 27.055 19.92 19.81 19.96 19.66 19.96 4,788,956 19.813 0.55%
2012-04-11 0 27.05 27.00 27.10 26.90 27.45 938,463 25,488,453 27.160 19.81 19.77 19.85 19.70 20.10 1,281,463 19.890 -0.92%
2012-04-10 0 27.30 27.30 27.40 27.30 28.05 1,010,625 27,850,753 27.558 19.99 19.99 20.07 19.99 20.54 1,380,000 20.182 -2.85%
2012-04-05 0 28.10 27.90 28.10 27.15 28.20 1,908,000 52,904,170 27.728 20.58 20.43 20.58 19.88 20.65 2,605,357 20.306 0.54%
2012-04-03 0 27.95 27.80 27.90 26.95 28.20 2,025,000 55,841,070 27.576 20.47 20.36 20.43 19.74 20.65 2,765,120 20.195 -0.18%
2012-04-02 0 28.00 28.00 28.15 26.90 28.25 2,437,597 67,165,745 27.554 20.51 20.51 20.62 19.70 20.69 3,328,518 20.179 4.48%
2012-03-30 0 26.80 26.80 27.00 26.60 27.40 1,764,938 47,467,618 26.895 19.63 19.63 19.77 19.48 20.07 2,410,008 19.696 -2.55%
2012-03-29 0 27.50 27.50 27.70 27.30 28.30 995,616 27,651,581 27.773 20.14 20.14 20.29 19.99 20.73 1,359,505 20.339 -0.72%
2012-03-28 0 27.70 27.70 27.75 27.20 28.25 1,045,612 29,023,607 27.758 20.29 20.29 20.32 19.92 20.69 1,427,774 20.328 -1.60%
2012-03-27 0 28.15 28.10 28.30 27.25 28.25 715,600 19,939,960 27.865 20.62 20.58 20.73 19.96 20.69 977,146 20.406 5.23%
2012-03-26 0 26.75 26.60 26.80 26.55 27.45 631,146 16,937,976 26.837 19.59 19.48 19.63 19.44 20.10 861,824 19.654 -2.90%
2012-03-23 0 27.55 27.35 27.60 26.35 27.60 1,310,305 35,229,294 26.886 20.18 20.03 20.21 19.30 20.21 1,789,210 19.690 0.55%
2012-03-22 0 27.40 27.30 27.40 26.10 27.60 3,198,311 86,766,997 27.129 20.07 19.99 20.07 19.11 20.21 4,367,266 19.868 -0.90%
2012-03-21 0 27.65 27.65 27.90 27.40 28.25 4,249,820 118,530,173 27.891 20.25 20.25 20.43 20.07 20.69 5,803,092 20.425 -1.07%
2012-03-20 0 27.95 27.85 27.95 27.75 28.70 1,545,000 43,306,016 28.030 20.47 20.40 20.47 20.32 21.02 2,109,684 20.527 -3.62%
2012-03-19 0 29.00 28.85 29.00 26.80 29.30 2,192,000 62,394,500 28.465 21.24 21.13 21.24 19.63 21.46 2,993,157 20.846 7.01%
2012-03-16 0 27.10 27.00 27.10 26.00 27.30 5,035,146 134,406,278 26.694 19.85 19.77 19.85 19.04 19.99 6,875,448 19.549 3.63%
2012-03-15 0 26.15 26.00 26.15 25.80 26.20 1,177,000 30,609,100 26.006 19.15 19.04 19.15 18.89 19.19 1,607,183 19.045 0.19%
2012-03-14 0 26.10 26.05 26.10 25.85 26.80 1,089,500 28,579,050 26.231 19.11 19.08 19.11 18.93 19.63 1,487,703 19.210 -1.51%
2012-03-13 0 26.50 26.50 26.60 26.35 26.70 1,904,500 50,614,400 26.576 19.41 19.41 19.48 19.30 19.55 2,600,578 19.463 0.19%
2012-03-12 0 26.45 26.45 26.50 26.05 26.70 535,243 14,109,196 26.360 19.37 19.37 19.41 19.08 19.55 730,870 19.305 0.38%
2012-03-09 0 26.35 26.35 26.50 26.25 26.75 934,095 24,741,993 26.488 19.30 19.30 19.41 19.22 19.59 1,275,499 19.398 1.15%
2012-03-08 0 26.05 26.00 26.10 25.95 26.45 674,955 17,587,351 26.057 19.08 19.04 19.11 19.00 19.37 921,645 19.083 0.97%
2012-03-07 0 25.80 25.80 26.10 25.60 26.95 2,042,899 53,426,892 26.152 18.89 18.89 19.11 18.75 19.74 2,789,561 19.152 -2.82%
2012-03-06 0 26.55 26.45 26.55 26.35 27.90 1,024,115 27,524,541 26.876 19.44 19.37 19.44 19.30 20.43 1,398,420 19.683 -0.56%
2012-03-05 0 26.70 26.55 26.65 26.50 26.70 900,000 23,964,400 26.627 19.55 19.44 19.52 19.41 19.55 1,228,942 19.500 0.00%
2012-03-02 0 26.70 26.60 26.65 26.50 26.85 1,310,704 34,950,484 26.665 19.55 19.48 19.52 19.41 19.66 1,789,755 19.528 1.52%
2012-03-01 0 26.30 26.10 26.30 26.05 26.70 792,000 20,945,956 26.447 19.26 19.11 19.26 19.08 19.55 1,081,469 19.368 -1.31%
2012-02-29 0 26.65 26.40 26.60 25.35 26.80 2,865,919 75,559,607 26.365 19.52 19.33 19.48 18.56 19.63 3,913,388 19.308 3.90%
2012-02-28 0 25.65 25.60 25.70 25.60 26.10 6,063,198 155,751,082 25.688 18.78 18.75 18.82 18.75 19.11 8,279,244 18.812 -0.97%
2012-02-27 0 25.90 25.85 25.95 25.55 27.20 2,942,495 76,839,375 26.114 18.97 18.93 19.00 18.71 19.92 4,017,951 19.124 -3.54%
2012-02-24 0 26.85 26.85 26.90 26.00 26.90 1,036,418 27,581,775 26.613 19.66 19.66 19.70 19.04 19.70 1,415,220 19.489 2.87%
2012-02-23 0 26.10 26.00 26.10 25.50 26.20 731,986 19,040,995 26.013 19.11 19.04 19.11 18.67 19.19 999,521 19.050 0.38%
2012-02-22 0 26.00 25.85 26.00 25.20 26.05 1,411,146 36,423,399 25.811 19.04 18.93 19.04 18.45 19.08 1,926,908 18.903 0.19%
2012-02-21 0 25.95 25.75 25.95 25.45 25.95 1,053,000 27,023,750 25.664 19.00 18.86 19.00 18.64 19.00 1,437,862 18.794 0.78%
2012-02-20 0 25.75 25.70 25.75 25.50 26.00 1,380,100 35,515,490 25.734 18.86 18.82 18.86 18.67 19.04 1,884,515 18.846 1.78%
2012-02-17 0 25.30 25.30 25.50 25.00 26.00 2,157,725 54,958,945 25.471 18.53 18.53 18.67 18.31 19.04 2,946,355 18.653 0.80%
2012-02-16 0 25.10 25.05 25.20 24.70 25.50 2,581,881 64,723,247 25.068 18.38 18.35 18.45 18.09 18.67 3,525,536 18.358 -2.71%
2012-02-15 0 25.80 25.60 25.80 25.25 25.95 1,597,786 40,943,899 25.625 18.89 18.75 18.89 18.49 19.00 2,181,763 18.766 0.98%
2012-02-14 0 25.55 25.50 25.65 25.45 26.20 2,050,772 52,429,186 25.566 18.71 18.67 18.78 18.64 19.19 2,800,311 18.723 -2.48%
2012-02-13 0 26.20 26.10 26.30 26.00 26.50 1,705,000 44,800,550 26.276 19.19 19.11 19.26 19.04 19.41 2,328,163 19.243 -1.87%
2012-02-10 0 26.70 26.70 26.85 26.20 26.85 4,968,558 132,422,606 26.652 19.55 19.55 19.66 19.19 19.66 6,784,523 19.518 1.52%
2012-02-09 0 26.30 26.25 26.30 25.15 26.35 3,346,000 87,127,600 26.039 19.26 19.22 19.26 18.42 19.30 4,568,934 19.070 3.34%
2012-02-08 0 25.45 25.40 25.45 24.90 25.45 3,289,731 82,746,876 25.153 18.64 18.60 18.64 18.24 18.64 4,492,099 18.421 2.21%
2012-02-07 0 24.90 24.80 25.00 24.75 25.25 1,525,387 38,090,189 24.971 18.24 18.16 18.31 18.13 18.49 2,082,903 18.287 0.00%
2012-02-06 0 24.90 24.80 25.05 24.35 25.15 3,831,690 95,362,685 24.888 18.24 18.16 18.35 17.83 18.42 5,232,139 18.226 1.63%
2012-02-03 0 24.50 24.45 24.50 23.95 24.50 2,211,803 53,602,548 24.235 17.94 17.91 17.94 17.54 17.94 3,020,198 17.748 1.66%
2012-02-02 0 24.10 24.10 24.15 23.75 24.40 3,102,997 74,879,428 24.131 17.65 17.65 17.69 17.39 17.87 4,237,116 17.672 1.26%
2012-02-01 0 23.80 23.60 23.85 23.60 24.15 2,423,345 57,771,065 23.839 17.43 17.28 17.47 17.28 17.69 3,309,057 17.458 1.06%
2012-01-31 0 23.55 23.35 23.55 23.00 23.60 2,421,990 56,444,856 23.305 17.25 17.10 17.25 16.84 17.28 3,307,206 17.067 1.29%
2012-01-30 0 23.25 23.10 23.25 23.00 23.40 1,990,670 46,010,007 23.113 17.03 16.92 17.03 16.84 17.14 2,718,243 16.926 -0.64%
2012-01-27 0 23.40 23.35 23.40 23.00 23.50 3,372,029 78,498,792 23.279 17.14 17.10 17.14 16.84 17.21 4,604,476 17.048 1.08%
2012-01-26 0 23.15 23.10 23.15 22.75 23.50 3,817,161 88,266,116 23.123 16.95 16.92 16.95 16.66 17.21 5,212,300 16.934 2.66%
2012-01-20 0 22.55 22.50 22.55 22.40 22.85 13,245,728 298,305,749 22.521 16.51 16.48 16.51 16.40 16.73 18,086,927 16.493 0.22%
2012-01-19 0 22.50 22.45 22.50 22.35 23.20 8,397,193 189,543,213 22.572 16.48 16.44 16.48 16.37 16.99 11,466,294 16.530 -3.02%
2012-01-18 0 23.20 23.20 23.25 22.30 23.25 3,886,530 88,752,387 22.836 16.99 16.99 17.03 16.33 17.03 5,307,023 16.724 3.57%
2012-01-17 0 22.40 22.30 22.35 22.30 23.25 4,217,000 95,270,782 22.592 16.40 16.33 16.37 16.33 17.03 5,758,277 16.545 -2.61%
2012-01-16 0 23.00 23.00 23.10 22.60 23.20 1,496,000 34,421,575 23.009 16.84 16.84 16.92 16.55 16.99 2,042,775 16.850 -0.86%
2012-01-13 0 23.20 23.15 23.20 22.50 23.35 5,614,713 129,932,511 23.141 16.99 16.95 16.99 16.48 17.10 7,666,842 16.947 5.22%
2012-01-12 0 22.05 22.10 22.20 21.95 24.20 6,491,391 148,557,621 22.885 16.15 16.18 16.26 16.07 17.72 8,863,938 16.760 -8.13%
2012-01-11 0 24.00 24.00 24.05 23.50 24.45 4,114,618 98,667,698 23.980 17.58 17.58 17.61 17.21 17.91 5,618,475 17.561 -1.64%
2012-01-10 0 24.40 24.40 24.50 24.30 25.00 1,561,381 38,656,508 24.758 17.87 17.87 17.94 17.80 18.31 2,132,052 18.131 -2.20%
2012-01-09 0 24.95 24.90 25.00 24.35 25.00 844,800 20,994,280 24.851 18.27 18.24 18.31 17.83 18.31 1,153,567 18.199 2.46%
2012-01-06 0 24.35 24.15 24.45 23.90 24.90 2,112,000 51,290,650 24.285 17.83 17.69 17.91 17.50 18.24 2,883,918 17.785 -1.81%
2012-01-05 0 24.80 24.65 24.80 24.60 25.00 876,772 21,754,222 24.812 18.16 18.05 18.16 18.02 18.31 1,197,225 18.171 -0.40%
2012-01-04 0 24.90 24.75 24.90 24.65 25.10 1,963,321 48,925,660 24.920 18.24 18.13 18.24 18.05 18.38 2,680,898 18.250 1.01%
2012-01-03 0 24.65 24.60 24.75 24.60 25.00 953,637 23,718,879 24.872 18.05 18.02 18.13 18.02 18.31 1,302,183 18.215 -1.00%
2011-12-30 0 24.90 24.75 24.90 24.70 25.00 2,696,341 67,102,886 24.887 18.24 18.13 18.24 18.09 18.31 3,681,830 18.225 0.00%
2011-12-29 0 24.90 24.65 24.90 24.45 25.00 950,424 23,561,397 24.790 18.24 18.05 18.24 17.91 18.31 1,297,796 18.155 0.81%
2011-12-28 0 24.70 24.70 24.90 24.45 25.10 4,181,566 104,055,737 24.884 18.09 18.09 18.24 17.91 18.38 5,709,892 18.224 -1.20%
2011-12-23 0 25.00 24.75 25.10 24.40 25.10 1,217,300 30,052,765 24.688 18.31 18.13 18.38 17.87 18.38 1,662,213 18.080 3.52%
2011-12-22 0 24.15 24.15 24.20 23.90 24.65 1,766,402 42,926,413 24.302 17.69 17.69 17.72 17.50 18.05 2,412,007 17.797 -3.40%
2011-12-21 0 25.00 24.90 25.00 24.75 25.05 3,499,906 87,272,529 24.936 18.31 18.24 18.31 18.13 18.35 4,779,091 18.261 0.81%
2011-12-20 0 24.80 24.80 24.90 24.50 24.90 1,386,452 34,351,378 24.776 18.16 18.16 18.24 17.94 18.24 1,893,188 18.145 -0.20%
2011-12-19 0 24.85 24.70 24.90 23.00 25.00 2,724,000 65,719,129 24.126 18.20 18.09 18.24 16.84 18.31 3,719,598 17.668 6.42%
2011-12-16 0 23.35 23.35 23.40 23.00 24.45 2,643,006 61,904,915 23.422 17.10 17.10 17.14 16.84 17.91 3,609,002 17.153 -2.10%
2011-12-15 0 23.85 23.80 24.15 22.15 24.35 6,499,855 151,191,307 23.261 17.47 17.43 17.69 16.22 17.83 8,875,496 17.035 -2.25%
2011-12-14 0 24.40 24.30 24.45 23.60 26.10 4,848,291 119,520,356 24.652 17.87 17.80 17.91 17.28 19.11 6,620,299 18.054 -7.58%
2011-12-13 0 26.40 26.20 26.40 25.00 29.70 7,901,419 206,350,023 26.116 19.33 19.19 19.33 18.31 21.75 10,789,319 19.125 -2.58%
2011-12-12 1 - - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 19.85 - - - - 0 - 0.00%
2011-12-06 0 27.10 27.10 27.15 26.95 27.30 1,118,000 30,326,750 27.126 19.85 19.85 19.88 19.74 19.99 1,526,619 19.865 -2.17%
2011-12-05 0 27.70 27.50 27.65 27.10 27.80 858,872 23,572,832 27.446 20.29 20.14 20.25 19.85 20.36 1,172,782 20.100 1.47%
2011-12-02 0 27.30 27.25 27.55 27.00 27.90 1,578,772 43,065,396 27.278 19.99 19.96 20.18 19.77 20.43 2,155,799 19.977 -1.62%
2011-12-01 0 27.75 27.40 27.80 26.85 28.00 2,348,477 64,165,046 27.322 20.32 20.07 20.36 19.66 20.51 3,206,825 20.009 1.65%
2011-11-30 0 27.30 27.25 27.30 26.90 27.90 1,879,278 51,316,252 27.306 19.99 19.96 19.99 19.70 20.43 2,566,138 19.997 -1.27%
2011-11-29 0 27.65 27.60 27.65 27.00 27.85 1,528,539 42,203,234 27.610 20.25 20.21 20.25 19.77 20.40 2,087,207 20.220 2.22%
2011-11-28 0 27.05 26.95 27.05 26.25 27.20 1,514,570 40,821,068 26.952 19.81 19.74 19.81 19.22 19.92 2,068,132 19.738 3.44%
2011-11-25 0 26.15 25.95 26.20 25.55 26.70 1,919,400 50,494,126 26.307 19.15 19.00 19.19 18.71 19.55 2,620,924 19.266 1.16%
2011-11-24 0 25.85 25.75 25.85 24.40 26.00 946,718 24,237,588 25.602 18.93 18.86 18.93 17.87 19.04 1,292,735 18.749 1.37%
2011-11-23 0 25.50 25.45 25.70 25.45 27.15 708,376 18,573,188 26.219 18.67 18.64 18.82 18.64 19.88 967,281 19.201 -5.56%
2011-11-22 0 27.00 26.90 27.00 26.90 27.25 427,424 11,555,703 27.036 19.77 19.70 19.77 19.70 19.96 583,644 19.799 -0.74%
2011-11-21 0 27.20 27.15 27.30 27.00 27.35 712,433 19,333,908 27.138 19.92 19.88 19.99 19.77 20.03 972,821 19.874 0.74%
2011-11-18 0 27.00 26.95 27.00 26.90 27.40 1,141,653 30,941,962 27.103 19.77 19.74 19.77 19.70 20.07 1,558,917 19.848 -1.82%
2011-11-17 0 27.50 27.30 27.50 27.00 27.50 1,311,072 35,657,039 27.197 20.14 19.99 20.14 19.77 20.14 1,790,257 19.917 0.36%
2011-11-16 0 27.40 27.30 27.60 27.20 28.95 2,146,205 60,591,052 28.232 20.07 19.99 20.21 19.92 21.20 2,930,624 20.675 -3.35%
2011-11-15 0 28.35 28.40 28.45 28.00 28.60 768,387 21,784,461 28.351 20.76 20.80 20.83 20.51 20.94 1,049,226 20.762 0.00%
2011-11-14 0 28.35 28.45 28.50 27.80 28.60 885,837 24,868,936 28.074 20.76 20.83 20.87 20.36 20.94 1,209,603 20.560 1.98%
2011-11-11 0 27.80 27.80 27.95 27.45 28.20 895,294 24,807,856 27.709 20.36 20.36 20.47 20.10 20.65 1,222,516 20.292 1.28%
2011-11-10 0 27.45 27.30 27.35 27.25 28.90 770,022 21,331,049 27.702 20.10 19.99 20.03 19.96 21.16 1,051,458 20.287 -2.49%
2011-11-09 0 28.15 28.00 28.20 27.70 28.50 1,130,188 31,698,572 28.047 20.62 20.51 20.65 20.29 20.87 1,543,262 20.540 3.11%
2011-11-08 0 27.30 27.30 27.50 27.20 28.40 927,482 25,589,239 27.590 19.99 19.99 20.14 19.92 20.80 1,266,469 20.205 -3.87%
2011-11-07 0 28.40 28.40 28.50 27.15 28.50 782,000 21,866,850 27.963 20.80 20.80 20.87 19.88 20.87 1,067,814 20.478 3.84%
2011-11-04 0 27.35 27.30 27.35 26.95 27.40 2,203,330 59,548,178 27.026 20.03 19.99 20.03 19.74 20.07 3,008,628 19.792 1.48%
2011-11-03 0 26.95 26.95 27.05 26.85 27.30 1,625,570 43,904,776 27.009 19.74 19.74 19.81 19.66 19.99 2,219,702 19.780 -1.28%
2011-11-02 0 27.30 27.15 27.30 26.80 27.70 761,130 20,663,319 27.148 19.99 19.88 19.99 19.63 20.29 1,039,316 19.882 -1.09%
2011-11-01 0 27.60 27.50 27.55 26.95 27.85 911,537 24,912,140 27.330 20.21 20.14 20.18 19.74 20.40 1,244,696 20.015 -2.82%
2011-10-31 0 28.40 28.40 28.45 27.50 28.70 1,349,359 38,335,848 28.410 20.80 20.80 20.83 20.14 21.02 1,842,538 20.806 3.09%
2011-10-28 0 27.55 27.25 27.55 26.85 29.00 2,617,430 72,447,556 27.679 20.18 19.96 20.18 19.66 21.24 3,574,078 20.270 -4.01%
2011-10-27 0 28.70 28.60 28.95 28.15 29.00 2,209,178 62,810,496 28.432 21.02 20.94 21.20 20.62 21.24 3,016,613 20.822 3.24%
2011-10-26 0 27.80 27.75 27.80 26.60 27.90 886,000 24,261,769 27.383 20.36 20.32 20.36 19.48 20.43 1,209,825 20.054 2.77%
2011-10-25 0 27.05 27.00 27.05 26.70 27.50 1,500,739 40,607,512 27.058 19.81 19.77 19.81 19.55 20.14 2,049,246 19.816 -0.18%
2011-10-24 0 27.10 27.00 27.05 26.80 27.60 608,819 16,502,094 27.105 19.85 19.77 19.81 19.63 20.21 831,337 19.850 -0.55%
2011-10-21 0 27.25 27.10 27.25 26.20 27.70 802,500 21,864,679 27.246 19.96 19.85 19.96 19.19 20.29 1,095,807 19.953 0.74%
2011-10-20 0 27.05 26.85 27.05 26.60 27.25 928,000 25,084,300 27.030 19.81 19.66 19.81 19.48 19.96 1,267,176 19.795 0.19%
2011-10-19 0 27.00 26.75 27.05 26.60 27.50 1,646,257 44,543,120 27.057 19.77 19.59 19.81 19.48 20.14 2,247,950 19.815 -1.82%
2011-10-18 0 27.50 27.35 27.50 27.30 27.85 2,081,100 57,276,452 27.522 20.14 20.03 20.14 19.99 20.40 2,841,724 20.156 0.00%
2011-10-17 0 27.50 27.40 27.50 27.25 27.90 700,000 19,273,280 27.533 20.14 20.07 20.14 19.96 20.43 955,844 20.164 0.92%
2011-10-14 0 27.25 27.35 27.40 26.85 27.45 1,982,370 53,797,066 27.138 19.96 20.03 20.07 19.66 20.10 2,706,909 19.874 -0.37%
2011-10-13 0 27.35 27.00 27.50 26.50 27.50 1,569,800 42,438,575 27.034 20.03 19.77 20.14 19.41 20.14 2,143,548 19.798 0.37%
2011-10-12 0 27.25 27.05 27.30 26.60 27.25 1,124,821 30,411,593 27.037 19.96 19.81 19.99 19.48 19.96 1,535,933 19.800 0.74%
2011-10-11 0 27.05 26.90 27.05 26.45 27.05 3,123,000 84,195,068 26.960 19.81 19.70 19.81 19.37 19.81 4,264,429 19.744 2.08%
2011-10-10 0 26.50 26.50 26.55 26.20 26.70 1,529,485 40,454,302 26.450 19.41 19.41 19.44 19.19 19.55 2,088,499 19.370 1.15%
2011-10-07 0 26.20 25.90 26.25 25.15 26.25 3,337,356 85,808,693 25.712 19.19 18.97 19.22 18.42 19.22 4,557,131 18.830 6.72%
2011-10-06 0 24.55 24.05 24.60 23.35 24.65 3,074,031 73,024,300 23.755 17.98 17.61 18.02 17.10 18.05 4,197,563 17.397 5.36%
2011-10-04 0 23.30 23.00 23.60 22.95 23.60 939,312 21,900,889 23.316 17.06 16.84 17.28 16.81 17.28 1,282,622 17.075 -1.27%
2011-10-03 0 23.60 23.30 23.65 23.20 24.70 2,036,567 49,232,921 24.174 17.28 17.06 17.32 16.99 18.09 2,780,915 17.704 -7.45%
2011-09-30 0 25.50 25.30 25.65 25.05 26.05 2,759,956 70,344,573 25.488 18.67 18.53 18.78 18.35 19.08 3,768,696 18.665 -2.11%
2011-09-28 0 26.05 25.85 26.05 25.10 26.40 3,524,120 91,218,168 25.884 19.08 18.93 19.08 18.38 19.33 4,812,155 18.956 3.37%
2011-09-27 0 25.20 25.10 25.35 24.60 25.55 4,439,433 112,462,254 25.333 18.45 18.38 18.56 18.02 18.71 6,062,007 18.552 5.22%
2011-09-26 0 23.95 23.95 24.05 21.60 24.75 5,268,323 122,009,553 23.159 17.54 17.54 17.61 15.82 18.13 7,193,849 16.960 -3.62%
2011-09-23 0 24.85 24.80 24.90 23.85 26.45 5,931,686 148,282,810 24.998 18.20 18.16 18.24 17.47 19.37 8,099,666 18.307 -7.10%
2011-09-22 0 26.75 26.70 27.00 26.30 27.80 2,083,000 55,800,218 26.788 19.59 19.55 19.77 19.26 20.36 2,844,318 19.618 -5.14%
2011-09-21 0 28.20 28.15 28.25 27.60 28.50 1,051,000 29,579,036 28.144 20.65 20.62 20.69 20.21 20.87 1,435,131 20.611 1.26%
2011-09-20 0 27.85 27.80 27.90 26.65 28.20 1,749,800 48,397,976 27.659 20.40 20.36 20.43 19.52 20.65 2,389,337 20.256 -0.54%
2011-09-19 0 28.00 28.15 28.20 27.60 28.50 1,053,076 29,533,567 28.045 20.51 20.62 20.65 20.21 20.87 1,437,966 20.538 -0.88%
2011-09-16 0 28.25 28.00 28.20 27.50 28.30 2,857,108 79,857,988 27.951 20.69 20.51 20.65 20.14 20.73 3,901,356 20.469 3.67%
2011-09-15 0 27.25 27.20 27.70 26.90 28.40 3,676,283 101,032,137 27.482 19.96 19.92 20.29 19.70 20.80 5,019,933 20.126 1.30%
2011-09-14 0 26.90 26.90 27.00 26.50 27.50 2,255,000 60,673,276 26.906 19.70 19.70 19.77 19.41 20.14 3,079,183 19.704 -2.18%
2011-09-12 0 27.50 27.45 27.55 27.15 28.15 894,772 24,613,978 27.509 20.14 20.10 20.18 19.88 20.62 1,221,803 20.146 -4.68%
2011-09-09 0 28.85 28.70 29.00 28.60 29.00 1,757,000 50,468,860 28.724 21.13 21.02 21.24 20.94 21.24 2,399,168 21.036 0.87%
2011-09-08 0 28.60 28.40 28.60 28.00 28.85 1,966,633 56,057,974 28.505 20.94 20.80 20.94 20.51 21.13 2,685,420 20.875 4.00%
2011-09-07 0 27.50 27.50 27.60 27.40 28.15 470,358 13,086,477 27.822 20.14 20.14 20.21 20.07 20.62 642,270 20.375 0.73%
2011-09-06 0 27.30 27.30 27.40 26.35 27.80 989,817 26,608,900 26.883 19.99 19.99 20.07 19.30 20.36 1,351,587 19.687 -1.80%
2011-09-05 0 27.80 27.70 27.90 27.70 28.45 1,916,000 53,752,998 28.055 20.36 20.29 20.43 20.29 20.83 2,616,281 20.546 -2.63%
2011-09-02 0 28.55 28.30 28.60 28.00 29.40 3,636,573 103,584,716 28.484 20.91 20.73 20.94 20.51 21.53 4,965,709 20.860 1.78%
2011-09-01 0 28.05 28.00 28.10 27.35 28.65 1,644,838 45,272,834 27.524 20.54 20.51 20.58 20.03 20.98 2,246,012 20.157 4.86%
2011-08-31 0 26.75 26.55 26.75 26.05 27.00 1,815,151 48,293,905 26.606 19.59 19.44 19.59 19.08 19.77 2,478,573 19.485 -1.11%
2011-08-30 0 27.05 27.05 27.10 27.05 27.55 478,000 12,975,478 27.145 19.81 19.81 19.85 19.81 20.18 652,705 19.880 0.00%
2011-08-29 0 27.05 27.05 27.25 26.20 27.65 1,127,600 30,406,600 26.966 19.81 19.81 19.96 19.19 20.25 1,539,728 19.748 4.84%
2011-08-26 0 25.80 25.60 25.80 25.30 27.30 2,119,700 55,205,580 26.044 18.89 18.75 18.89 18.53 19.99 2,894,432 19.073 1.98%
2011-08-25 0 25.30 25.25 25.30 24.50 25.45 2,410,096 60,244,638 24.997 18.53 18.49 18.53 17.94 18.64 3,290,965 18.306 3.27%
2011-08-24 0 24.50 24.50 24.60 24.35 24.70 1,215,291 29,852,561 24.564 17.94 17.94 18.02 17.83 18.09 1,659,469 17.989 -0.41%
2011-08-23 0 24.60 24.60 24.70 24.40 25.45 1,488,800 36,687,680 24.642 18.02 18.02 18.09 17.87 18.64 2,032,944 18.047 -1.80%
2011-08-22 0 25.05 24.85 25.00 24.25 25.80 627,223 15,629,997 24.919 18.35 18.20 18.31 17.76 18.89 856,468 18.249 -3.28%
2011-08-19 0 25.90 25.85 26.00 25.50 26.20 1,713,255 44,403,152 25.917 18.97 18.93 19.04 18.67 19.19 2,339,435 18.980 -0.38%
2011-08-18 0 26.00 25.95 26.05 25.90 26.20 1,090,000 28,396,050 26.051 19.04 19.00 19.08 18.97 19.19 1,488,386 19.078 0.39%
2011-08-17 0 25.90 25.85 25.90 25.60 26.10 1,989,520 51,514,788 25.893 18.97 18.93 18.97 18.75 19.11 2,716,672 18.962 1.37%
2011-08-16 0 25.55 25.40 25.50 25.40 26.20 1,090,511 27,926,263 25.608 18.71 18.60 18.67 18.60 19.19 1,489,083 18.754 -1.35%
2011-08-15 0 25.90 25.85 25.90 25.50 26.20 1,676,000 43,421,564 25.908 18.97 18.93 18.97 18.67 19.19 2,288,563 18.973 1.37%
2011-08-12 0 25.55 25.50 25.70 25.50 26.55 2,634,000 68,557,776 26.028 18.71 18.67 18.82 18.67 19.44 3,596,704 19.061 1.79%
2011-08-11 0 25.10 25.05 25.30 24.95 25.75 2,532,224 64,338,195 25.408 18.38 18.35 18.53 18.27 18.86 3,457,730 18.607 -4.56%
2011-08-10 0 26.30 26.30 26.35 25.70 26.65 2,476,344 65,007,441 26.251 19.26 19.26 19.30 18.82 19.52 3,381,426 19.225 4.16%
2011-08-09 0 25.25 25.25 25.65 24.85 25.95 1,669,686 42,558,094 25.489 18.49 18.49 18.78 18.20 19.00 2,279,942 18.666 -4.90%
2011-08-08 0 26.55 26.45 26.55 26.20 27.20 2,098,395 55,754,866 26.570 19.44 19.37 19.44 19.19 19.92 2,865,340 19.458 -4.84%
2011-08-05 0 27.90 27.80 27.90 26.90 28.30 2,631,454 73,187,394 27.813 20.43 20.36 20.43 19.70 20.73 3,593,228 20.368 -5.26%
2011-08-04 0 29.45 29.20 29.45 27.65 29.60 3,317,426 95,533,871 28.798 21.57 21.38 21.57 20.25 21.68 4,529,916 21.090 6.70%
2011-08-03 0 27.60 27.55 27.65 26.45 27.70 994,000 27,125,900 27.290 20.21 20.18 20.25 19.37 20.29 1,357,298 19.985 3.18%
2011-08-02 0 26.75 26.65 26.85 26.20 27.20 1,396,153 37,053,778 26.540 19.59 19.52 19.66 19.19 19.92 1,906,435 19.436 1.90%
2011-08-01 0 26.25 26.10 26.30 25.70 26.75 2,001,845 52,200,196 26.076 19.22 19.11 19.26 18.82 19.59 2,733,502 19.096 -0.19%
2011-07-29 0 26.30 26.25 26.30 26.20 26.80 1,906,339 50,405,731 26.441 19.26 19.22 19.26 19.19 19.63 2,603,089 19.364 -2.05%
2011-07-28 0 26.85 26.75 26.95 26.70 27.20 580,438 15,598,628 26.874 19.66 19.59 19.74 19.55 19.92 792,583 19.681 -1.29%
2011-07-27 0 27.20 27.15 27.35 27.15 28.15 415,455 11,462,230 27.590 19.92 19.88 20.03 19.88 20.62 567,300 20.205 -0.37%
2011-07-26 0 27.30 27.10 27.30 26.85 27.65 2,080,924 56,391,777 27.099 19.99 19.85 19.99 19.66 20.25 2,841,484 19.846 1.49%
2011-07-25 0 26.90 26.80 27.00 26.85 27.10 990,095 26,721,966 26.989 19.70 19.63 19.77 19.66 19.85 1,351,966 19.765 -1.65%
2011-07-22 0 27.35 27.25 27.35 26.90 27.60 1,552,270 42,247,022 27.216 20.03 19.96 20.03 19.70 20.21 2,119,611 19.931 1.30%
2011-07-21 0 27.00 26.95 27.00 26.85 27.30 648,181 17,512,346 27.018 19.77 19.74 19.77 19.66 19.99 885,086 19.786 0.56%
2011-07-20 0 26.85 26.80 26.95 26.80 27.55 2,203,951 59,272,379 26.894 19.66 19.63 19.74 19.63 20.18 3,009,476 19.695 0.19%
2011-07-19 0 26.80 26.65 26.80 26.65 27.60 1,678,317 45,225,728 26.947 19.63 19.52 19.63 19.52 20.21 2,291,727 19.734 -3.07%
2011-07-18 0 27.65 27.60 27.85 27.60 28.10 3,647,000 101,555,650 27.846 20.25 20.21 20.40 20.21 20.58 4,979,947 20.393 -1.07%
2011-07-15 0 27.95 27.80 27.95 27.05 28.20 1,974,000 54,928,400 27.826 20.47 20.36 20.47 19.81 20.65 2,695,480 20.378 2.76%
2011-07-14 0 27.20 27.20 27.40 26.70 27.40 1,523,800 41,253,200 27.073 19.92 19.92 20.07 19.55 20.07 2,080,736 19.826 0.74%
2011-07-13 0 27.00 26.95 27.00 25.90 27.70 1,316,433 35,013,839 26.598 19.77 19.74 19.77 18.97 20.29 1,797,578 19.478 1.50%
2011-07-12 0 26.60 26.55 26.75 26.55 28.20 856,300 22,988,848 26.847 19.48 19.44 19.59 19.44 20.65 1,169,270 19.661 -4.14%
2011-07-11 0 27.75 27.60 27.75 27.60 28.20 260,500 7,222,175 27.724 20.32 20.21 20.32 20.21 20.65 355,710 20.304 0.36%
2011-07-08 0 27.65 27.45 27.70 27.30 28.20 1,237,688 34,189,663 27.624 20.25 20.10 20.29 19.99 20.65 1,690,052 20.230 -1.25%
2011-07-07 0 28.00 27.90 28.00 27.85 28.70 2,664,784 74,533,862 27.970 20.51 20.43 20.51 20.40 21.02 3,638,739 20.483 1.27%
2011-07-06 0 27.65 27.55 27.75 26.55 27.80 1,950,051 53,303,770 27.335 20.25 20.18 20.32 19.44 20.36 2,662,778 20.018 2.79%
2011-07-05 0 26.90 26.75 26.90 26.50 27.35 2,423,600 65,271,420 26.932 19.70 19.59 19.70 19.41 20.03 3,309,405 19.723 1.13%
2011-07-04 0 26.60 26.60 26.85 26.55 27.90 1,942,000 52,198,800 26.879 19.48 19.48 19.66 19.44 20.43 2,651,784 19.684 0.76%
2011-06-30 0 26.40 26.20 26.50 26.00 26.45 1,178,227 30,898,119 26.224 19.33 19.19 19.41 19.04 19.37 1,608,859 19.205 0.76%
2011-06-29 0 26.20 26.20 26.25 26.00 26.40 1,418,561 37,130,250 26.175 19.19 19.19 19.22 19.04 19.33 1,937,033 19.169 0.58%
2011-06-28 0 26.05 25.95 26.20 25.45 26.20 2,244,000 57,976,632 25.836 19.08 19.00 19.19 18.64 19.19 3,064,163 18.921 3.17%
2011-06-27 0 25.25 25.25 25.40 24.75 25.40 2,142,526 53,954,191 25.183 18.49 18.49 18.60 18.13 18.60 2,925,601 18.442 0.80%
2011-06-24 0 25.05 25.05 25.10 24.85 25.50 1,926,770 48,369,974 25.104 18.35 18.35 18.38 18.20 18.67 2,630,988 18.385 0.20%
2011-06-23 0 25.00 24.95 25.15 24.90 25.60 1,604,004 40,585,700 25.303 18.31 18.27 18.42 18.24 18.75 2,190,254 18.530 -3.29%
2011-06-22 0 25.85 25.80 25.85 25.80 26.35 1,623,202 42,104,831 25.939 18.93 18.89 18.93 18.89 19.30 2,216,468 18.996 -0.77%
2011-06-21 0 26.05 25.95 26.15 25.85 26.75 905,400 23,656,640 26.128 19.08 19.00 19.15 18.93 19.59 1,236,316 19.135 -2.25%
2011-06-20 0 26.65 26.55 26.70 26.55 27.00 753,878 20,202,092 26.798 19.52 19.44 19.55 19.44 19.77 1,029,414 19.625 1.72%
2011-06-17 0 26.20 26.20 26.40 26.15 28.00 1,085,000 28,975,250 26.705 19.19 19.19 19.33 19.15 20.51 1,481,558 19.557 -5.76%
2011-06-16 0 27.80 27.70 27.85 27.45 28.15 1,576,000 43,659,950 27.703 20.36 20.29 20.40 20.10 20.62 2,152,014 20.288 -0.18%
2011-06-15 0 27.85 27.85 28.00 27.30 28.45 5,595,975 155,211,577 27.736 20.40 20.40 20.51 19.99 20.83 7,641,255 20.312 2.77%
2011-06-14 0 27.10 27.10 27.20 27.00 27.20 1,405,244 38,137,862 27.140 19.85 19.85 19.92 19.77 19.92 1,918,849 19.875 0.18%
2011-06-13 0 27.05 27.00 27.05 26.55 27.05 996,100 26,589,712 26.694 19.81 19.77 19.81 19.44 19.81 1,360,166 19.549 0.56%
2011-06-10 0 26.90 26.60 26.95 26.45 26.95 1,026,622 27,318,584 26.610 19.70 19.48 19.74 19.37 19.74 1,401,843 19.488 1.51%
2011-06-09 0 26.50 26.50 26.60 26.40 26.70 1,386,000 36,737,100 26.506 19.41 19.41 19.48 19.33 19.55 1,892,571 19.411 -0.75%
2011-06-08 0 26.70 26.70 26.90 26.35 26.90 1,356,375 36,173,022 26.669 19.55 19.55 19.70 19.30 19.70 1,852,118 19.531 0.19%
2011-06-07 0 26.65 26.50 26.65 26.35 26.95 1,602,236 42,485,282 26.516 19.52 19.41 19.52 19.30 19.74 2,187,839 19.419 -1.48%
2011-06-03 0 27.05 27.05 27.10 26.85 27.10 1,553,243 41,936,086 26.999 19.81 19.81 19.85 19.66 19.85 2,120,940 19.772 -0.18%
2011-06-02 0 27.10 27.00 27.10 26.70 27.10 646,668 17,444,049 26.975 19.85 19.77 19.85 19.55 19.85 883,020 19.755 0.37%
2011-06-01 0 27.00 26.75 27.00 26.80 27.40 891,036 24,036,341 26.976 19.77 19.59 19.77 19.63 20.07 1,216,702 19.755 -0.18%
2011-05-31 0 27.05 26.80 27.10 26.75 27.40 1,801,250 48,586,582 26.974 19.81 19.63 19.85 19.59 20.07 2,459,591 19.754 0.00%
2011-05-30 0 27.05 26.95 27.05 26.50 27.40 409,257 11,054,310 27.011 19.81 19.74 19.81 19.41 20.07 558,837 19.781 0.19%
2011-05-27 0 27.00 26.80 27.00 26.75 27.50 958,000 25,816,500 26.948 19.77 19.63 19.77 19.59 20.14 1,308,141 19.735 -0.18%
2011-05-26 0 27.05 26.80 26.95 26.55 27.55 928,248 25,181,549 27.128 19.81 19.63 19.74 19.44 20.18 1,267,515 19.867 -0.55%
2011-05-25 0 27.20 27.15 27.25 26.90 27.45 1,279,618 34,824,714 27.215 19.92 19.88 19.96 19.70 20.10 1,747,307 19.931 0.93%
2011-05-24 0 26.95 26.90 26.95 26.80 27.55 1,268,255 34,332,525 27.071 19.74 19.70 19.74 19.63 20.18 1,731,791 19.825 -1.82%
2011-05-23 0 27.45 27.45 27.70 27.40 28.80 1,791,279 49,884,912 27.849 20.10 20.10 20.29 20.07 21.09 2,445,976 20.395 -2.69%
2011-05-20 0 28.55 28.45 28.80 27.40 28.80 1,345,387 38,122,622 28.336 20.66 20.59 20.84 19.83 20.84 1,859,263 20.504 4.39%
2011-05-19 0 27.35 27.30 27.50 27.30 29.00 1,338,603 37,977,115 28.371 19.79 19.75 19.90 19.75 20.98 1,849,887 20.529 -5.20%
2011-05-18 0 28.85 28.50 28.90 28.10 29.15 1,052,638 30,112,672 28.607 20.88 20.62 20.91 20.33 21.09 1,454,697 20.700 0.52%
2011-05-17 0 28.70 28.70 28.75 28.00 29.40 934,282 26,994,580 28.893 20.77 20.77 20.80 20.26 21.27 1,291,135 20.908 0.88%
2011-05-16 0 28.45 28.25 28.50 27.40 28.90 887,480 25,106,950 28.290 20.59 20.44 20.62 19.83 20.91 1,226,456 20.471 2.15%
2011-05-13 0 27.85 27.85 27.90 27.10 28.20 1,352,000 37,667,600 27.861 20.15 20.15 20.19 19.61 20.41 1,868,401 20.160 1.46%
2011-05-12 0 27.45 27.35 27.50 27.30 28.00 1,400,508 38,483,145 27.478 19.86 19.79 19.90 19.75 20.26 1,935,437 19.883 -1.61%
2011-05-11 0 27.90 27.85 28.05 26.80 28.10 1,945,095 53,912,827 27.717 20.19 20.15 20.30 19.39 20.33 2,688,031 20.057 2.95%
2011-05-09 0 27.10 27.10 27.15 26.75 27.40 570,461 15,484,562 27.144 19.61 19.61 19.65 19.36 19.83 788,351 19.642 0.56%
2011-05-06 0 26.95 26.90 27.15 26.50 27.35 871,310 23,464,549 26.930 19.50 19.47 19.65 19.18 19.79 1,204,110 19.487 0.19%
2011-05-05 0 26.90 26.85 26.90 26.60 27.40 2,511,746 67,867,586 27.020 19.47 19.43 19.47 19.25 19.83 3,471,117 19.552 -0.19%
2011-05-04 0 26.95 26.85 27.15 26.70 27.35 1,691,404 45,594,470 26.957 19.50 19.43 19.65 19.32 19.79 2,337,442 19.506 0.94%
2011-05-03 0 26.70 26.70 26.75 26.45 27.15 2,715,231 73,073,810 26.913 19.32 19.32 19.36 19.14 19.65 3,752,324 19.474 0.38%
2011-04-29 0 26.60 26.40 26.70 26.40 27.20 1,184,366 31,653,055 26.726 19.25 19.10 19.32 19.10 19.68 1,636,739 19.339 0.19%
2011-04-28 0 26.55 26.30 26.70 26.05 27.00 1,189,656 31,576,248 26.542 19.21 19.03 19.32 18.85 19.54 1,644,050 19.206 -1.67%
2011-04-27 0 27.00 26.90 27.00 26.90 27.60 1,869,508 50,774,220 27.159 19.54 19.47 19.54 19.47 19.97 2,583,574 19.653 -2.00%
2011-04-26 0 27.55 27.35 27.50 26.50 28.20 2,970,960 81,963,567 27.588 19.94 19.79 19.90 19.18 20.41 4,105,729 19.963 -0.54%
2011-04-21 0 27.70 27.50 27.85 27.05 28.30 2,954,125 81,395,103 27.553 20.04 19.90 20.15 19.57 20.48 4,082,464 19.938 1.84%
2011-04-20 0 27.20 27.20 27.50 26.85 27.75 3,214,833 87,409,878 27.190 19.68 19.68 19.90 19.43 20.08 4,442,751 19.675 2.64%
2011-04-19 0 26.50 26.45 26.50 26.20 26.80 844,300 22,346,887 26.468 19.18 19.14 19.18 18.96 19.39 1,166,784 19.153 -0.93%
2011-04-18 0 26.75 26.70 26.75 26.35 27.05 1,427,000 38,105,907 26.704 19.36 19.32 19.36 19.07 19.57 1,972,048 19.323 -0.93%
2011-04-15 0 27.00 26.80 27.00 26.70 27.00 2,220,970 59,702,604 26.881 19.54 19.39 19.54 19.32 19.54 3,069,278 19.452 0.37%
2011-04-14 0 26.90 26.85 27.00 26.60 27.40 1,818,568 48,879,950 26.878 19.47 19.43 19.54 19.25 19.83 2,513,177 19.449 -0.37%
2011-04-13 0 27.00 27.00 27.05 25.20 27.05 4,394,213 116,132,690 26.429 19.54 19.54 19.57 18.24 19.57 6,072,599 19.124 6.30%
2011-04-12 0 25.40 25.25 25.45 24.50 25.50 3,660,046 91,794,383 25.080 18.38 18.27 18.42 17.73 18.45 5,058,014 18.148 2.83%
2011-04-11 0 24.70 24.70 24.80 24.45 24.90 1,036,856 25,536,657 24.629 17.87 17.87 17.95 17.69 18.02 1,432,887 17.822 0.00%
2011-04-08 0 24.70 24.70 24.80 24.35 25.00 2,847,205 70,270,900 24.681 17.87 17.87 17.95 17.62 18.09 3,934,706 17.859 -0.60%
2011-04-07 0 24.85 24.85 24.90 24.05 24.90 3,907,996 96,256,220 24.631 17.98 17.98 18.02 17.40 18.02 5,400,670 17.823 3.33%
2011-04-06 0 24.05 23.95 24.05 23.90 24.30 3,657,050 87,940,426 24.047 17.40 17.33 17.40 17.29 17.58 5,053,874 17.401 -1.03%
2011-04-04 0 24.30 24.15 24.35 24.10 24.65 4,714,574 114,726,396 24.334 17.58 17.48 17.62 17.44 17.84 6,515,323 17.609 -0.61%
2011-04-01 0 24.45 24.40 24.45 24.20 24.55 1,465,863 35,821,424 24.437 17.69 17.66 17.69 17.51 17.76 2,025,755 17.683 1.03%
2011-03-31 0 24.20 24.10 24.20 23.85 24.60 3,547,165 85,366,245 24.066 17.51 17.44 17.51 17.26 17.80 4,902,018 17.415 -0.82%
2011-03-30 0 24.40 24.25 24.40 24.05 24.65 1,518,103 37,000,775 24.373 17.66 17.55 17.66 17.40 17.84 2,097,948 17.637 0.83%
2011-03-29 0 24.20 24.00 24.25 23.80 24.95 3,902,800 94,328,894 24.170 17.51 17.37 17.55 17.22 18.05 5,393,489 17.489 -2.42%
2011-03-28 0 24.80 24.60 24.85 23.20 25.35 6,901,263 166,776,107 24.166 17.95 17.80 17.98 16.79 18.34 9,537,226 17.487 -5.16%
2011-03-25 0 26.15 26.00 26.15 25.50 26.20 3,047,313 78,828,441 25.868 18.92 18.81 18.92 18.45 18.96 4,211,246 18.719 1.95%
2011-03-24 0 25.65 25.60 25.65 25.35 25.75 1,355,810 34,709,068 25.600 18.56 18.52 18.56 18.34 18.63 1,873,667 18.525 0.39%
2011-03-23 0 25.55 25.50 25.55 25.00 25.70 2,939,206 74,558,417 25.367 18.49 18.45 18.49 18.09 18.60 4,061,847 18.356 2.20%
2011-03-22 0 25.00 24.90 25.00 24.65 25.10 2,266,695 56,479,247 24.917 18.09 18.02 18.09 17.84 18.16 3,132,468 18.030 1.01%
2011-03-21 0 24.75 24.70 24.75 24.20 24.85 5,083,950 124,093,970 24.409 17.91 17.87 17.91 17.51 17.98 7,025,784 17.663 1.85%
2011-03-18 0 24.30 24.25 24.35 24.10 25.80 11,437,405 284,549,952 24.879 17.58 17.55 17.62 17.44 18.67 15,805,965 18.003 -1.42%
2011-03-17 0 24.65 24.60 24.65 23.85 24.75 5,601,548 136,685,718 24.401 17.84 17.80 17.84 17.26 17.91 7,741,080 17.657 2.28%
2011-03-16 0 24.10 24.05 24.10 23.50 24.70 4,499,155 107,728,270 23.944 17.44 17.40 17.44 17.00 17.87 6,217,624 17.326 -2.03%
2011-03-15 0 24.60 24.60 24.65 23.50 24.70 3,346,735 81,665,236 24.401 17.80 17.80 17.84 17.00 17.87 4,625,033 17.657 -0.20%
2011-03-14 0 24.65 24.60 24.65 24.20 24.80 1,760,745 43,292,314 24.587 17.84 17.80 17.84 17.51 17.95 2,433,268 17.792 1.02%
2011-03-11 0 24.40 24.35 24.50 24.25 24.90 1,939,051 47,532,915 24.513 17.66 17.62 17.73 17.55 18.02 2,679,679 17.738 -1.01%
2011-03-10 0 24.65 24.50 24.65 24.25 24.75 1,298,000 31,905,650 24.581 17.84 17.73 17.84 17.55 17.91 1,793,776 17.787 1.44%
2011-03-09 0 24.30 24.10 24.15 24.00 24.35 1,460,026 35,285,070 24.167 17.58 17.44 17.48 17.37 17.62 2,017,688 17.488 0.21%
2011-03-08 0 24.25 24.25 24.30 23.85 24.50 1,122,964 27,125,626 24.155 17.55 17.55 17.58 17.26 17.73 1,551,884 17.479 -0.82%
2011-03-07 0 24.45 24.35 24.45 24.35 24.75 433,994 10,643,014 24.523 17.69 17.62 17.69 17.62 17.91 599,760 17.745 -1.41%
2011-03-04 0 24.80 24.80 24.85 24.50 25.10 1,633,521 40,562,311 24.831 17.95 17.95 17.98 17.73 18.16 2,257,451 17.968 2.69%
2011-03-03 0 24.15 24.10 24.30 23.70 24.60 1,129,000 27,213,600 24.104 17.48 17.44 17.58 17.15 17.80 1,560,226 17.442 -1.43%
2011-03-02 0 24.50 24.40 24.55 23.80 24.55 2,719,110 65,331,257 24.027 17.73 17.66 17.76 17.22 17.76 3,757,684 17.386 2.08%
2011-03-01 0 24.00 24.00 24.05 23.40 24.20 2,631,770 62,678,087 23.816 17.37 17.37 17.40 16.93 17.51 3,636,984 17.234 3.67%
2011-02-28 0 23.15 23.05 23.40 22.70 23.70 5,185,640 120,089,733 23.158 16.75 16.68 16.93 16.43 17.15 7,166,315 16.758 -2.53%
2011-02-25 0 23.75 23.75 23.80 23.50 23.85 2,728,350 64,602,886 23.678 17.19 17.19 17.22 17.00 17.26 3,770,454 17.134 -0.42%
2011-02-24 0 23.85 23.70 23.90 23.45 24.20 1,122,000 26,685,000 23.783 17.26 17.15 17.29 16.97 17.51 1,550,552 17.210 -0.21%
2011-02-23 0 23.90 23.90 24.15 23.80 24.95 2,445,136 58,992,605 24.127 17.29 17.29 17.48 17.22 18.05 3,379,065 17.458 -1.44%
2011-02-22 0 24.25 24.05 24.25 23.95 24.50 1,964,782 47,562,469 24.208 17.55 17.40 17.55 17.33 17.73 2,715,238 17.517 -0.21%
2011-02-21 0 24.30 24.30 24.40 23.85 24.70 1,060,670 25,864,679 24.385 17.58 17.58 17.66 17.26 17.87 1,465,797 17.645 0.41%
2011-02-18 0 24.20 23.90 24.20 23.90 24.20 2,091,003 50,274,484 24.043 17.51 17.29 17.51 17.29 17.51 2,889,669 17.398 0.21%
2011-02-17 0 24.15 24.10 24.35 24.05 24.90 2,299,604 56,322,155 24.492 17.48 17.44 17.62 17.40 18.02 3,177,946 17.723 -2.03%
2011-02-16 0 24.65 24.65 24.90 24.30 25.00 3,718,287 92,174,207 24.789 17.84 17.84 18.02 17.58 18.09 5,138,501 17.938 0.82%
2011-02-15 0 24.45 24.35 24.65 23.65 24.65 1,168,893 28,473,253 24.359 17.69 17.62 17.84 17.11 17.84 1,615,356 17.627 2.52%
2011-02-14 0 23.85 23.85 23.90 22.70 26.05 4,002,800 97,764,150 24.424 17.26 17.26 17.29 16.43 18.85 5,531,685 17.673 4.15%
2011-02-11 0 22.90 22.85 23.00 22.50 23.30 4,502,750 103,242,163 22.929 16.57 16.53 16.64 16.28 16.86 6,222,592 16.592 -0.87%
2011-02-10 0 23.10 23.00 23.10 23.00 24.90 5,113,821 120,141,972 23.494 16.72 16.64 16.72 16.64 18.02 7,067,064 17.000 -6.85%
2011-02-09 0 24.80 24.65 24.95 24.60 25.10 1,795,252 44,605,296 24.846 17.95 17.84 18.05 17.80 18.16 2,480,955 17.979 -1.20%
2011-02-08 0 25.10 24.90 25.15 24.55 25.20 1,539,380 38,456,606 24.982 18.16 18.02 18.20 17.76 18.24 2,127,352 18.077 2.24%
2011-02-07 0 24.55 24.50 24.55 24.40 24.75 3,611,822 88,216,505 24.424 17.76 17.73 17.76 17.66 17.91 4,991,371 17.674 1.45%
2011-02-02 0 24.20 24.15 24.25 24.00 24.40 3,558,130 85,428,777 24.009 17.51 17.48 17.55 17.37 17.66 4,917,171 17.374 2.33%
2011-02-01 0 23.65 23.60 23.65 23.25 23.80 1,455,835 34,382,629 23.617 17.11 17.08 17.11 16.82 17.22 2,011,897 17.090 1.94%
2011-01-31 0 23.20 23.10 23.25 22.90 23.80 4,918,819 113,634,842 23.102 16.79 16.72 16.82 16.57 17.22 6,797,580 16.717 -2.11%
2011-01-28 0 23.70 23.60 23.70 23.60 23.85 2,143,347 50,821,355 23.711 17.15 17.08 17.15 17.08 17.26 2,962,006 17.158 0.21%
2011-01-27 0 23.65 23.65 23.85 23.60 24.70 2,188,123 52,330,836 23.916 17.11 17.11 17.26 17.08 17.87 3,023,885 17.306 -2.27%
2011-01-26 0 24.20 24.40 24.45 23.65 25.75 1,839,500 44,910,425 24.414 17.51 17.66 17.69 17.11 18.63 2,542,104 17.667 -5.47%
2011-01-25 0 25.60 25.40 25.60 25.00 25.60 1,886,000 47,586,977 25.232 18.52 18.38 18.52 18.09 18.52 2,606,365 18.258 1.59%
2011-01-24 0 25.20 25.05 25.25 24.20 25.35 2,299,823 57,023,172 24.795 18.24 18.13 18.27 17.51 18.34 3,178,249 17.942 1.00%
2011-01-21 0 24.95 24.90 25.00 24.65 25.30 1,859,792 46,565,562 25.038 18.05 18.02 18.09 17.84 18.31 2,570,147 18.118 0.20%
2011-01-20 0 24.90 24.90 24.95 24.70 25.50 1,910,600 47,754,990 24.995 18.02 18.02 18.05 17.87 18.45 2,640,361 18.087 -2.16%
2011-01-19 0 25.45 25.40 25.45 25.30 25.65 635,917 16,208,827 25.489 18.42 18.38 18.42 18.31 18.56 878,808 18.444 0.39%
2011-01-18 0 25.35 25.35 25.55 25.00 25.55 540,000 13,713,550 25.395 18.34 18.34 18.49 18.09 18.49 746,255 18.376 0.00%
2011-01-17 0 25.35 25.20 25.30 25.00 25.70 1,513,210 38,309,003 25.316 18.34 18.24 18.31 18.09 18.60 2,091,186 18.319 -1.36%
2011-01-14 0 25.70 25.50 25.70 25.35 25.80 646,362 16,529,726 25.573 18.60 18.45 18.60 18.34 18.67 893,242 18.505 1.58%
2011-01-13 0 25.30 25.25 25.30 25.00 26.10 2,176,740 55,568,470 25.528 18.31 18.27 18.31 18.09 18.89 3,008,154 18.473 -1.36%
2011-01-12 0 25.65 25.45 25.65 25.05 25.75 1,594,878 40,474,504 25.378 18.56 18.42 18.56 18.13 18.63 2,204,048 18.364 2.40%
2011-01-11 0 25.05 25.00 25.05 24.85 25.05 589,800 14,737,253 24.987 18.13 18.09 18.13 17.98 18.13 815,076 18.081 1.42%
2011-01-10 0 24.70 24.70 24.85 24.30 24.95 363,724 8,980,993 24.692 17.87 17.87 17.98 17.58 18.05 502,650 17.867 -0.40%
2011-01-07 0 24.80 24.50 24.80 24.40 25.20 688,310 17,081,176 24.816 17.95 17.73 17.95 17.66 18.24 951,213 17.957 -1.39%
2011-01-06 0 25.15 25.10 25.15 25.00 25.20 697,050 17,512,565 25.124 18.20 18.16 18.20 18.09 18.24 963,291 18.180 0.60%
2011-01-05 0 25.00 24.95 25.00 24.75 25.25 1,994,110 49,776,535 24.962 18.09 18.05 18.09 17.91 18.27 2,755,768 18.063 -0.40%
2011-01-04 0 25.10 25.05 25.15 24.35 25.20 1,277,610 31,894,167 24.964 18.16 18.13 18.20 17.62 18.24 1,765,598 18.064 1.62%
2011-01-03 0 24.70 24.70 24.80 23.15 24.85 2,211,500 53,148,705 24.033 17.87 17.87 17.95 16.75 17.98 3,056,191 17.391 6.01%
2010-12-31 0 23.30 23.25 23.55 23.05 23.65 397,000 9,276,228 23.366 16.86 16.82 17.04 16.68 17.11 548,636 16.908 -1.06%
2010-12-30 0 23.55 23.50 23.55 23.05 23.65 859,307 20,174,459 23.478 17.04 17.00 17.04 16.68 17.11 1,187,523 16.989 1.07%
2010-12-29 0 23.30 23.30 23.40 22.90 23.40 653,698 15,163,831 23.197 16.86 16.86 16.93 16.57 16.93 903,380 16.786 1.97%
2010-12-28 0 22.85 22.70 22.85 22.65 23.65 914,200 20,917,151 22.880 16.53 16.43 16.53 16.39 17.11 1,263,382 16.556 -2.14%
2010-12-24 0 23.35 23.20 23.55 23.20 23.65 260,271 6,093,460 23.412 16.90 16.79 17.04 16.79 17.11 359,682 16.941 -0.64%
2010-12-23 0 23.50 23.35 23.50 23.30 23.85 686,245 16,121,084 23.492 17.00 16.90 17.00 16.86 17.26 948,359 16.999 0.43%
2010-12-22 0 23.40 23.35 23.45 23.20 24.20 2,071,800 48,655,082 23.484 16.93 16.90 16.97 16.79 17.51 2,863,132 16.994 -3.90%
2010-12-21 0 24.35 24.15 24.40 23.70 24.40 416,000 10,080,050 24.231 17.62 17.48 17.66 17.15 17.66 574,893 17.534 1.25%
2010-12-20 0 24.05 23.90 24.30 23.65 24.30 931,570 22,343,388 23.985 17.40 17.29 17.58 17.11 17.58 1,287,387 17.356 0.42%
2010-12-17 0 23.95 23.85 23.95 23.30 24.20 1,632,390 38,903,994 23.833 17.33 17.26 17.33 16.86 17.51 2,255,888 17.246 0.42%
2010-12-16 0 23.85 23.85 23.90 23.65 24.30 865,706 20,640,402 23.842 17.26 17.26 17.29 17.11 17.58 1,196,366 17.253 -1.65%
2010-12-15 0 24.25 24.15 24.40 23.90 24.85 1,491,410 36,081,308 24.193 17.55 17.48 17.66 17.29 17.98 2,061,060 17.506 -1.02%
2010-12-14 0 24.50 24.35 24.50 24.00 24.90 2,061,303 50,218,868 24.363 17.73 17.62 17.73 17.37 18.02 2,848,625 17.629 -1.41%
2010-12-13 0 24.85 24.55 24.95 24.20 24.90 1,073,290 26,358,499 24.559 17.98 17.76 18.05 17.51 18.02 1,483,237 17.771 3.54%
2010-12-10 0 24.00 23.65 24.00 23.55 24.60 3,814,600 91,352,930 23.948 17.37 17.11 17.37 17.04 17.80 5,271,601 17.329 -3.61%
2010-12-09 0 24.90 24.75 24.95 24.00 25.00 6,811,348 165,665,037 24.322 18.02 17.91 18.05 17.37 18.09 9,412,968 17.600 2.68%
2010-12-08 0 24.25 24.10 24.30 23.80 24.75 1,973,260 47,589,359 24.117 17.55 17.44 17.58 17.22 17.91 2,726,954 17.451 -2.81%
2010-12-07 0 24.95 24.75 25.00 24.70 25.15 1,235,279 30,740,558 24.886 18.05 17.91 18.09 17.87 18.20 1,707,098 18.007 0.40%
2010-12-06 0 24.85 24.80 24.85 24.75 25.00 1,028,956 25,573,132 24.853 17.98 17.95 17.98 17.91 18.09 1,421,970 17.984 -0.40%
2010-12-03 0 24.95 24.85 24.90 23.95 25.20 3,175,011 78,369,962 24.683 18.05 17.98 18.02 17.33 18.24 4,387,718 17.861 6.62%
2010-12-02 0 23.40 23.20 23.40 22.95 24.00 2,412,000 56,793,532 23.546 16.93 16.79 16.93 16.61 17.37 3,333,272 17.038 2.41%
2010-12-01 0 22.85 22.85 23.00 22.75 23.50 2,088,398 47,913,379 22.943 16.53 16.53 16.64 16.46 17.00 2,886,069 16.602 2.24%
2010-11-30 0 22.35 22.30 22.35 22.30 23.90 3,341,000 76,152,920 22.793 16.17 16.14 16.17 16.14 17.29 4,617,108 16.494 -5.50%
2010-11-29 0 23.65 23.70 23.85 23.60 24.35 844,000 20,232,212 23.972 17.11 17.15 17.26 17.08 17.62 1,166,369 17.346 -3.27%
2010-11-26 0 24.45 24.15 24.50 24.15 24.70 678,000 16,499,600 24.336 17.69 17.48 17.73 17.48 17.87 936,965 17.610 -0.20%
2010-11-25 0 24.50 24.50 24.60 24.15 24.90 988,192 24,227,946 24.517 17.73 17.73 17.80 17.48 18.02 1,365,636 17.741 0.41%
2010-11-24 0 24.40 24.15 24.45 24.15 24.95 1,040,628 25,510,041 24.514 17.66 17.48 17.69 17.48 18.05 1,438,100 17.739 0.21%
2010-11-23 0 24.35 24.10 24.45 23.95 25.95 4,337,320 106,829,574 24.630 17.62 17.44 17.69 17.33 18.78 5,993,976 17.823 2.31%
2010-11-22 0 23.80 23.75 23.80 23.50 25.20 1,708,420 41,440,689 24.257 17.22 17.19 17.22 17.00 18.24 2,360,957 17.552 2.15%
2010-11-19 0 23.30 23.05 23.25 22.80 24.00 1,571,348 36,382,595 23.154 16.86 16.68 16.82 16.50 17.37 2,171,530 16.754 -2.92%
2010-11-18 0 24.00 24.05 24.20 23.70 24.20 973,781 23,215,278 23.840 17.37 17.40 17.51 17.15 17.51 1,345,720 17.251 1.91%
2010-11-17 0 23.55 23.55 23.70 23.10 23.90 1,204,726 28,338,207 23.523 17.04 17.04 17.15 16.72 17.29 1,664,876 17.021 -3.09%
2010-11-16 0 24.30 24.05 24.35 23.70 24.70 1,594,000 38,320,422 24.040 17.58 17.40 17.62 17.15 17.87 2,202,834 17.396 -1.42%
2010-11-15 0 24.65 24.60 24.90 24.40 25.20 1,016,948 25,194,425 24.775 17.84 17.80 18.02 17.66 18.24 1,405,375 17.927 -1.00%
2010-11-12 0 24.90 24.80 25.00 24.45 25.35 2,790,888 69,663,601 24.961 18.02 17.95 18.09 17.69 18.34 3,856,878 18.062 1.43%
2010-11-11 0 24.55 24.35 24.70 24.30 25.15 812,196 19,938,869 24.549 17.76 17.62 17.87 17.58 18.20 1,122,417 17.764 -1.41%
2010-11-10 0 24.90 25.00 25.10 24.45 25.65 1,727,500 43,148,671 24.978 18.02 18.09 18.16 17.69 18.56 2,387,325 18.074 -0.99%
2010-11-09 0 25.15 25.15 25.20 24.60 25.20 1,990,869 49,658,019 24.943 18.20 18.20 18.24 17.80 18.24 2,751,289 18.049 1.00%
2010-11-08 0 24.90 24.75 24.90 24.80 25.10 2,048,264 51,169,317 24.982 18.02 17.91 18.02 17.95 18.16 2,830,606 18.077 0.40%
2010-11-05 0 24.80 24.70 24.85 24.65 26.50 2,353,000 59,371,120 25.232 17.95 17.87 17.98 17.84 19.18 3,251,737 18.258 -4.62%
2010-11-04 0 26.00 25.95 26.00 25.90 26.40 1,416,354 36,853,898 26.020 18.81 18.78 18.81 18.74 19.10 1,957,336 18.829 0.00%
2010-11-03 0 26.00 25.85 26.00 25.45 26.30 3,082,118 79,744,817 25.873 18.81 18.71 18.81 18.42 19.03 4,259,345 18.722 2.56%
2010-11-02 0 25.35 25.30 25.50 24.45 25.50 2,783,754 69,780,346 25.067 18.34 18.31 18.45 17.69 18.45 3,847,019 18.139 4.32%
2010-11-01 0 24.30 24.30 24.40 23.60 24.50 1,581,821 38,276,089 24.197 17.58 17.58 17.66 17.08 17.73 2,186,003 17.510 4.29%
2010-10-29 0 23.30 23.10 23.35 22.80 23.30 2,075,764 47,835,885 23.045 16.86 16.72 16.90 16.50 16.86 2,868,610 16.676 1.30%
2010-10-28 0 23.00 22.80 23.00 22.70 23.65 1,996,519 46,030,855 23.056 16.64 16.50 16.64 16.43 17.11 2,759,097 16.683 0.00%
2010-10-27 0 23.00 23.00 23.25 23.00 24.25 1,052,809 24,458,562 23.232 16.64 16.64 16.82 16.64 17.55 1,454,933 16.811 -4.17%
2010-10-26 0 24.00 23.95 24.00 23.85 24.45 796,985 19,235,683 24.136 17.37 17.33 17.37 17.26 17.69 1,101,396 17.465 -0.21%
2010-10-25 0 24.05 24.00 24.10 23.45 24.25 1,220,195 29,318,805 24.028 17.40 17.37 17.44 16.97 17.55 1,686,253 17.387 1.91%
2010-10-22 0 23.60 23.60 23.70 23.60 24.05 451,185 10,714,764 23.748 17.08 17.08 17.15 17.08 17.40 623,517 17.184 -1.87%
2010-10-21 0 24.05 24.05 24.10 23.85 24.35 1,613,223 38,856,786 24.086 17.40 17.40 17.44 17.26 17.62 2,229,400 17.429 2.34%
2010-10-20 0 23.50 23.50 23.60 23.40 23.95 1,648,493 38,980,385 23.646 17.00 17.00 17.08 16.93 17.33 2,278,141 17.111 -0.42%
2010-10-19 0 23.60 23.65 23.70 23.30 23.75 1,659,000 39,150,050 23.599 17.08 17.11 17.15 16.86 17.19 2,292,661 17.076 0.21%
2010-10-18 0 23.55 23.25 23.55 23.00 23.55 912,493 21,220,791 23.256 17.04 16.82 17.04 16.64 17.04 1,261,023 16.828 1.07%
2010-10-15 0 23.30 23.25 23.40 23.00 23.60 2,099,973 48,871,600 23.272 16.86 16.82 16.93 16.64 17.08 2,902,066 16.840 1.30%
2010-10-14 0 23.00 22.95 23.00 22.90 23.70 2,665,734 61,539,232 23.085 16.64 16.61 16.64 16.57 17.15 3,683,921 16.705 -2.34%
2010-10-13 0 23.55 23.35 23.50 23.05 23.85 1,210,181 28,269,349 23.360 17.04 16.90 17.00 16.68 17.26 1,672,414 16.903 -0.84%
2010-10-12 0 23.75 23.65 23.75 23.00 23.80 1,865,116 43,815,395 23.492 17.19 17.11 17.19 16.64 17.22 2,577,504 16.999 0.85%
2010-10-11 0 23.55 23.50 23.55 22.80 23.75 1,017,728 23,921,734 23.505 17.04 17.00 17.04 16.50 17.19 1,406,453 17.009 -0.63%
2010-10-08 0 23.70 23.65 23.70 23.45 23.80 1,410,787 33,385,400 23.664 17.15 17.11 17.15 16.97 17.22 1,949,642 17.124 0.00%
2010-10-07 0 23.70 23.60 23.70 23.25 23.80 1,108,384 26,122,589 23.568 17.15 17.08 17.15 16.82 17.22 1,531,735 17.054 0.64%
2010-10-06 0 23.55 23.40 23.55 23.05 23.90 2,016,218 47,475,647 23.547 17.04 16.93 17.04 16.68 17.29 2,786,320 17.039 -0.84%
2010-10-05 0 23.75 23.70 23.75 23.10 23.75 1,900,633 44,732,268 23.535 17.19 17.15 17.19 16.72 17.19 2,626,587 17.031 1.28%
2010-10-04 0 23.45 23.40 23.45 22.75 23.55 2,564,228 59,615,696 23.249 16.97 16.93 16.97 16.46 17.04 3,543,645 16.823 5.16%
2010-09-30 0 22.30 22.30 22.55 21.40 22.60 4,117,290 90,676,265 22.023 16.14 16.14 16.32 15.49 16.35 5,689,904 15.936 0.00%
2010-09-29 0 22.30 22.25 22.40 22.20 22.55 2,351,727 52,577,321 22.357 16.14 16.10 16.21 16.06 16.32 3,249,978 16.178 -0.22%
2010-09-28 0 22.35 22.25 22.30 22.10 22.75 1,351,589 30,227,564 22.364 16.17 16.10 16.14 15.99 16.46 1,867,834 16.183 -0.67%
2010-09-27 0 22.50 22.55 22.60 22.30 23.05 1,428,600 32,357,606 22.650 16.28 16.32 16.35 16.14 16.68 1,974,259 16.390 -1.32%
2010-09-24 0 22.80 22.75 23.00 22.50 23.20 986,299 22,511,117 22.824 16.50 16.46 16.64 16.28 16.79 1,363,020 16.516 0.00%
2010-09-22 0 22.80 22.80 22.85 22.25 22.90 2,530,102 57,332,157 22.660 16.50 16.50 16.53 16.10 16.57 3,496,484 16.397 -0.22%
2010-09-21 0 22.85 22.80 22.90 22.30 23.75 2,082,051 47,833,639 22.974 16.53 16.50 16.57 16.14 17.19 2,877,298 16.624 -3.18%
2010-09-20 0 23.60 23.50 23.65 23.30 23.75 1,494,192 35,277,447 23.610 17.08 17.00 17.11 16.86 17.19 2,064,904 17.084 -0.63%
2010-09-17 0 23.75 23.55 23.80 23.15 23.85 4,296,266 100,807,875 23.464 17.19 17.04 17.22 16.75 17.26 5,937,241 16.979 0.00%
2010-09-16 0 23.75 23.65 23.75 23.00 24.10 2,750,703 65,138,592 23.681 17.19 17.11 17.19 16.64 17.44 3,801,344 17.136 0.00%
2010-09-15 0 23.75 23.70 23.75 23.05 24.00 4,906,277 116,025,115 23.648 17.19 17.15 17.19 16.68 17.37 6,780,248 17.112 2.59%
2010-09-14 0 23.15 23.10 23.15 22.35 23.35 4,197,554 96,895,460 23.084 16.75 16.72 16.75 16.17 16.90 5,800,826 16.704 3.58%
2010-09-13 0 22.35 22.30 22.35 21.65 22.65 2,700,374 59,833,604 22.158 16.17 16.14 16.17 15.67 16.39 3,731,792 16.033 3.23%
2010-09-10 0 21.65 21.65 21.80 21.35 22.05 1,748,000 37,939,500 21.705 15.67 15.67 15.77 15.45 15.96 2,415,655 15.706 0.46%
2010-09-09 0 21.55 21.50 21.55 20.70 21.75 5,924,681 125,995,244 21.266 15.59 15.56 15.59 14.98 15.74 8,187,635 15.388 4.11%
2010-09-08 0 20.70 20.65 20.70 20.40 21.30 1,968,504 40,943,758 20.799 14.98 14.94 14.98 14.76 15.41 2,720,382 15.051 -3.04%
2010-09-07 0 21.35 21.35 21.40 21.15 21.60 844,000 18,079,200 21.421 15.45 15.45 15.49 15.30 15.63 1,166,369 15.500 0.00%
2010-09-06 0 21.35 21.30 21.35 20.85 21.50 2,198,309 46,737,207 21.261 15.45 15.41 15.45 15.09 15.56 3,037,961 15.384 2.40%
2010-09-03 0 20.85 20.85 20.90 20.60 21.35 2,529,559 52,895,019 20.911 15.09 15.09 15.12 14.91 15.45 3,495,734 15.131 -2.34%
2010-09-02 0 21.35 21.20 21.35 20.75 21.80 3,848,554 81,354,518 21.139 15.45 15.34 15.45 15.01 15.77 5,318,524 15.296 -0.47%
2010-09-01 0 21.45 21.40 21.50 21.00 21.75 4,028,437 86,298,829 21.422 15.52 15.49 15.56 15.20 15.74 5,567,114 15.502 2.88%
2010-08-31 0 20.85 20.70 20.90 19.92 20.90 2,858,728 58,574,319 20.490 15.09 14.98 15.12 14.41 15.12 3,950,630 14.827 2.21%
2010-08-30 0 20.40 20.30 20.40 19.82 20.60 7,874,519 159,049,292 20.198 14.76 14.69 14.76 14.34 14.91 10,882,221 14.616 3.98%
2010-08-27 0 19.62 19.62 19.66 18.50 19.76 3,646,286 71,155,257 19.514 14.20 14.20 14.23 13.39 14.30 5,038,999 14.121 5.03%
2010-08-26 0 18.68 18.62 18.72 18.40 19.00 3,164,913 59,168,347 18.695 13.52 13.47 13.55 13.31 13.75 4,373,763 13.528 -0.64%
2010-08-25 0 18.80 18.76 18.80 18.64 19.38 4,582,380 87,053,114 18.997 13.60 13.57 13.60 13.49 14.02 6,332,637 13.747 0.86%
2010-08-24 0 18.64 18.62 18.72 18.04 18.94 4,510,590 83,903,783 18.602 13.49 13.47 13.55 13.05 13.71 6,233,427 13.460 2.98%
2010-08-23 0 18.10 18.00 18.10 17.84 18.20 1,778,000 32,112,600 18.061 13.10 13.03 13.10 12.91 13.17 2,457,114 13.069 0.56%
2010-08-20 0 18.00 18.00 18.18 17.80 18.40 2,265,123 40,936,487 18.073 13.03 13.03 13.16 12.88 13.31 3,130,295 13.078 -2.17%
2010-08-19 0 18.40 18.28 18.46 17.74 18.48 2,970,508 54,138,690 18.225 13.31 13.23 13.36 12.84 13.37 4,105,105 13.188 2.79%
2010-08-18 0 17.90 17.90 17.92 17.82 18.42 2,745,758 49,689,262 18.097 12.95 12.95 12.97 12.89 13.33 3,794,511 13.095 -1.65%
2010-08-17 0 18.20 18.20 18.22 17.86 18.48 3,090,018 56,002,488 18.124 13.17 13.17 13.18 12.92 13.37 4,270,262 13.115 0.22%
2010-08-16 0 18.16 18.14 18.18 18.10 18.56 2,465,941 45,021,425 18.257 13.14 13.13 13.16 13.10 13.43 3,407,816 13.211 -2.47%
2010-08-13 0 18.62 18.62 18.72 17.86 18.72 1,932,223 35,758,809 18.507 13.47 13.47 13.55 12.92 13.55 2,670,243 13.392 2.31%
2010-08-12 0 18.20 18.16 18.22 17.84 18.54 4,135,801 74,997,579 18.134 13.17 13.14 13.18 12.91 13.42 5,715,486 13.122 -2.47%
2010-08-11 0 18.66 18.66 18.74 18.58 19.30 2,361,200 44,331,992 18.775 13.50 13.50 13.56 13.44 13.97 3,263,069 13.586 -2.30%
2010-08-10 0 19.10 19.10 19.18 18.94 19.36 1,559,004 29,727,358 19.068 13.82 13.82 13.88 13.71 14.01 2,154,471 13.798 0.00%
2010-08-09 0 19.10 18.90 19.14 18.74 19.12 967,061 18,269,382 18.892 13.82 13.68 13.85 13.56 13.84 1,336,434 13.670 0.63%
2010-08-06 0 18.98 19.02 19.08 18.68 19.18 1,271,452 24,113,276 18.965 13.73 13.76 13.81 13.52 13.88 1,757,088 13.723 -0.94%
2010-08-05 0 19.16 19.18 19.22 19.00 19.42 992,060 19,085,045 19.238 13.86 13.88 13.91 13.75 14.05 1,370,981 13.921 -0.93%
2010-08-04 0 19.34 19.34 19.46 18.90 19.50 2,248,386 43,573,194 19.380 13.99 13.99 14.08 13.68 14.11 3,107,166 14.023 -0.10%
2010-08-03 0 19.36 19.30 19.36 18.72 19.70 5,562,903 107,040,532 19.242 14.01 13.97 14.01 13.55 14.26 7,687,675 13.924 3.75%
2010-08-02 0 18.66 18.64 18.68 18.30 18.82 2,418,051 45,024,654 18.620 13.50 13.49 13.52 13.24 13.62 3,341,635 13.474 1.52%
2010-07-30 0 18.38 18.34 18.38 18.02 18.44 2,036,567 37,304,425 18.317 13.30 13.27 13.30 13.04 13.34 2,814,441 13.255 1.10%
2010-07-29 0 18.18 18.16 18.18 18.12 18.52 2,000,524 36,400,662 18.196 13.16 13.14 13.16 13.11 13.40 2,764,632 13.167 -1.30%
2010-07-28 0 18.42 18.40 18.44 18.06 18.46 2,149,064 39,510,310 18.385 13.33 13.31 13.34 13.07 13.36 2,969,907 13.304 1.10%
2010-07-27 0 18.22 18.18 18.32 18.12 18.44 900,268 16,398,394 18.215 13.18 13.16 13.26 13.11 13.34 1,244,129 13.181 -0.11%
2010-07-26 0 18.24 18.24 18.28 18.16 18.58 1,095,452 20,004,438 18.261 13.20 13.20 13.23 13.14 13.44 1,513,864 13.214 -0.76%
2010-07-23 0 18.38 18.34 18.38 18.32 18.60 1,401,798 25,865,653 18.452 13.30 13.27 13.30 13.26 13.46 1,937,220 13.352 0.11%
2010-07-22 0 18.36 18.32 18.36 17.78 18.36 1,449,000 26,137,794 18.039 13.29 13.26 13.29 12.87 13.29 2,002,451 13.053 2.11%
2010-07-21 0 17.98 18.00 18.02 17.76 18.16 2,523,404 45,406,137 17.994 13.01 13.03 13.04 12.85 13.14 3,487,228 13.021 0.22%
2010-07-20 0 17.94 17.88 18.04 17.66 18.18 1,960,000 35,275,040 17.997 12.98 12.94 13.05 12.78 13.16 2,708,629 13.023 0.79%
2010-07-19 0 17.80 17.70 17.80 17.52 18.00 1,691,072 30,029,849 17.758 12.88 12.81 12.88 12.68 13.03 2,336,983 12.850 -1.11%
2010-07-16 0 18.00 17.96 18.00 17.86 18.38 1,305,000 23,528,838 18.030 13.03 13.00 13.03 12.92 13.30 1,803,450 13.047 0.45%
2010-07-15 0 17.92 17.92 18.00 17.86 18.62 2,191,743 39,952,835 18.229 12.97 12.97 13.03 12.92 13.47 3,028,887 13.191 -2.61%
2010-07-14 0 18.40 18.44 18.46 18.30 18.64 1,798,342 33,138,265 18.427 13.31 13.34 13.36 13.24 13.49 2,485,226 13.334 0.00%
2010-07-13 0 18.40 18.38 18.40 18.38 18.74 1,242,327 22,962,337 18.483 13.31 13.30 13.31 13.30 13.56 1,716,838 13.375 0.11%
2010-07-12 0 18.38 18.38 18.44 18.22 18.62 1,360,000 25,134,800 18.481 13.30 13.30 13.34 13.18 13.47 1,879,457 13.373 -0.22%
2010-07-09 0 18.42 18.40 18.44 18.04 18.68 3,865,000 70,941,210 18.355 13.33 13.31 13.34 13.05 13.52 5,341,251 13.282 1.21%
2010-07-08 0 18.20 18.16 18.20 18.14 18.48 1,731,490 31,692,115 18.303 13.17 13.14 13.17 13.13 13.37 2,392,839 13.245 1.00%
2010-07-07 0 18.02 18.02 18.08 18.00 18.46 1,440,036 26,052,554 18.092 13.04 13.04 13.08 13.03 13.36 1,990,063 13.091 -1.74%
2010-07-06 0 18.34 18.36 18.38 17.62 18.42 2,743,700 49,585,171 18.072 13.27 13.29 13.30 12.75 13.33 3,791,667 13.077 3.73%
2010-07-05 0 17.68 17.68 17.72 17.48 17.86 2,222,000 39,254,274 17.666 12.79 12.79 12.82 12.65 12.92 3,070,701 12.783 -0.34%
2010-07-02 0 17.74 17.74 17.80 17.36 17.80 5,744,961 101,044,327 17.588 12.84 12.84 12.88 12.56 12.88 7,939,271 12.727 1.72%
2010-06-30 0 17.44 17.32 17.46 16.66 17.50 3,232,839 55,572,458 17.190 12.62 12.53 12.63 12.06 12.66 4,467,634 12.439 3.07%
2010-06-29 0 16.92 16.80 17.00 16.64 17.80 4,171,495 70,815,492 16.976 12.24 12.16 12.30 12.04 12.88 5,764,813 12.284 -3.86%
2010-06-28 0 17.60 17.60 17.64 17.20 17.76 1,447,100 25,457,641 17.592 12.74 12.74 12.76 12.45 12.85 1,999,825 12.730 2.09%
2010-06-25 0 17.24 17.24 17.26 16.94 17.34 4,311,956 73,811,277 17.118 12.48 12.48 12.49 12.26 12.55 5,958,924 12.387 -1.71%
2010-06-24 0 17.54 17.56 17.60 17.52 18.02 2,614,843 46,422,598 17.753 12.69 12.71 12.74 12.68 13.04 3,613,592 12.847 -2.66%
2010-06-23 0 18.02 18.00 18.06 17.64 18.08 3,415,600 61,443,062 17.989 13.04 13.03 13.07 12.76 13.08 4,720,201 13.017 0.67%
2010-06-22 0 17.90 17.90 17.92 17.76 18.76 5,245,144 95,099,224 18.131 12.95 12.95 12.97 12.85 13.57 7,248,547 13.120 -3.78%
2010-06-21 0 18.82 18.80 18.84 17.98 18.86 6,071,256 112,135,430 18.470 13.46 13.45 13.48 12.86 13.49 8,487,837 13.211 5.61%
2010-06-18 0 17.82 17.84 17.98 17.76 18.90 10,323,710 187,334,049 18.146 12.75 12.76 12.86 12.70 13.52 14,432,922 12.980 -1.87%
2010-06-17 0 18.16 18.12 18.16 16.72 18.20 17,257,346 302,514,298 17.530 12.99 12.96 12.99 11.96 13.02 24,126,398 12.539 9.79%
2010-06-15 0 16.54 16.54 16.56 15.92 16.60 5,553,036 90,973,449 16.383 11.83 11.83 11.85 11.39 11.87 7,763,346 11.718 1.72%
2010-06-14 0 16.26 16.24 16.26 15.72 16.82 11,477,149 185,828,873 16.191 11.63 11.62 11.63 11.24 12.03 16,045,472 11.581 0.25%
2010-06-11 0 16.22 16.20 16.22 15.40 16.28 19,845,100 315,567,542 15.902 11.60 11.59 11.60 11.02 11.64 27,744,172 11.374 7.99%
2010-06-10 0 15.02 15.02 15.04 13.96 15.22 25,106,172 373,284,274 14.868 10.74 10.74 10.76 9.985 10.89 35,099,342 10.635 7.75%
2010-06-09 0 13.94 13.92 13.98 13.66 14.52 20,437,170 284,941,822 13.942 9.971 9.957 10.000 9.771 10.39 28,571,907 9.9728 -3.86%
2010-06-08 0 14.50 14.50 14.52 13.80 15.52 34,133,300 491,848,900 14.410 10.37 10.37 10.39 9.871 11.10 47,719,595 10.307 -6.57%
2010-06-07 0 15.52 15.50 15.52 15.34 15.80 10,763,895 167,209,793 15.534 11.10 11.09 11.10 10.97 11.30 15,048,317 11.112 -5.37%
2010-06-04 0 16.40 16.40 16.42 16.04 16.90 12,533,276 206,289,463 16.459 11.73 11.73 11.75 11.47 12.09 17,521,976 11.773 0.49%
2010-06-03 0 16.32 16.30 16.32 16.10 17.54 28,326,787 470,038,766 16.593 11.67 11.66 11.67 11.52 12.55 39,601,879 11.869 -3.09%
2010-06-02 0 16.84 16.80 16.82 14.84 19.00 94,436,085 1,545,313,490 16.364 12.05 12.02 12.03 10.61 13.59 132,025,083 11.705 -11.37%
2010-06-01 0 19.00 19.02 19.04 18.74 20.90 10,763,000 208,416,660 19.364 13.59 13.60 13.62 13.40 14.95 15,047,066 13.851 -7.99%
2010-05-31 0 20.65 20.50 20.75 20.35 21.20 1,858,748 38,368,062 20.642 14.77 14.66 14.84 14.56 15.16 2,598,597 14.765 -0.96%
2010-05-28 0 20.85 20.80 20.95 20.55 21.25 4,619,150 95,903,829 20.762 14.91 14.88 14.99 14.70 15.20 6,457,740 14.851 0.72%
2010-05-27 0 20.70 20.55 20.70 19.90 20.95 3,924,450 80,346,644 20.473 14.81 14.70 14.81 14.23 14.99 5,486,524 14.644 3.81%
2010-05-26 0 19.94 19.90 19.92 19.80 20.90 6,055,091 122,696,265 20.263 14.26 14.23 14.25 14.16 14.95 8,465,238 14.494 -0.80%
2010-05-25 0 20.10 20.10 20.15 20.00 21.90 3,851,932 79,330,934 20.595 14.38 14.38 14.41 14.31 15.66 5,385,141 14.731 -9.26%
2010-05-24 0 22.15 22.15 22.20 21.65 22.40 2,403,691 52,883,477 22.001 15.84 15.84 15.88 15.49 16.02 3,360,447 15.737 -1.77%
2010-05-20 0 22.55 22.55 22.60 21.60 22.90 3,479,000 77,122,572 22.168 16.13 16.13 16.17 15.45 16.38 4,863,769 15.857 -0.66%
2010-05-19 0 22.70 22.55 22.90 22.55 23.50 5,818,119 136,409,438 23.446 16.24 16.13 16.38 16.13 16.81 8,133,942 16.770 -4.82%
2010-05-18 0 23.85 23.55 23.85 23.25 24.00 2,993,350 70,771,750 23.643 17.06 16.85 17.06 16.63 17.17 4,184,812 16.912 -0.42%
2010-05-17 0 23.95 23.95 24.00 23.70 24.10 4,297,091 102,999,574 23.970 17.13 17.13 17.17 16.95 17.24 6,007,490 17.145 -0.83%
2010-05-14 0 24.15 24.15 24.20 23.75 24.30 3,636,042 87,664,674 24.110 17.27 17.27 17.31 16.99 17.38 5,083,319 17.246 -1.63%
2010-05-13 0 24.55 24.50 24.55 23.35 24.60 2,848,313 68,298,563 23.979 17.56 17.52 17.56 16.70 17.60 3,982,045 17.152 4.69%
2010-05-12 0 23.45 23.45 23.50 22.40 23.50 1,414,362 32,545,452 23.011 16.77 16.77 16.81 16.02 16.81 1,977,330 16.459 2.85%
2010-05-11 0 22.80 22.80 22.90 22.55 23.65 1,451,091 33,190,835 22.873 16.31 16.31 16.38 16.13 16.92 2,028,678 16.361 -0.87%
2010-05-10 0 23.00 23.00 23.10 21.70 23.15 2,701,357 60,813,872 22.512 16.45 16.45 16.52 15.52 16.56 3,776,595 16.103 3.60%
2010-05-07 0 22.20 21.90 22.20 20.05 22.30 2,676,080 57,768,862 21.587 15.88 15.66 15.88 14.34 15.95 3,741,257 15.441 3.98%
2010-05-06 0 21.35 21.35 21.50 20.45 21.70 3,254,276 68,415,874 21.023 15.27 15.27 15.38 14.63 15.52 4,549,596 15.038 -2.06%
2010-05-05 0 21.80 21.65 22.00 21.65 22.20 1,978,150 43,476,543 21.978 15.59 15.49 15.74 15.49 15.88 2,765,526 15.721 -3.54%
2010-05-04 0 22.60 22.60 22.75 22.50 23.75 2,722,000 62,599,356 22.998 16.17 16.17 16.27 16.09 16.99 3,805,455 16.450 -3.00%
2010-05-03 0 23.30 23.30 23.45 23.10 23.60 1,489,554 35,273,048 23.680 16.67 16.67 16.77 16.52 16.88 2,082,451 16.938 -2.31%
2010-04-30 0 23.85 23.65 23.90 23.00 24.35 6,407,686 150,766,629 23.529 17.06 16.92 17.10 16.45 17.42 8,958,178 16.830 3.70%
2010-04-29 0 23.00 22.85 23.00 22.70 24.00 2,057,000 47,968,650 23.320 16.45 16.34 16.45 16.24 17.17 2,875,761 16.680 -3.56%
2010-04-28 0 23.85 23.85 23.90 23.55 24.00 2,605,252 62,481,106 23.983 17.06 17.06 17.10 16.85 17.17 3,642,237 17.155 -2.25%
2010-04-27 0 24.40 24.40 24.45 24.10 24.95 3,580,300 88,755,866 24.790 17.45 17.45 17.49 17.24 17.85 5,005,390 17.732 -3.17%
2010-04-26 0 25.20 25.20 25.45 24.05 25.45 1,788,961 44,936,943 25.119 18.03 18.03 18.20 17.20 18.20 2,501,033 17.967 4.56%
2010-04-23 0 24.10 24.05 24.20 23.40 24.35 3,633,029 87,285,072 24.025 17.24 17.20 17.31 16.74 17.42 5,079,107 17.185 1.47%
2010-04-22 0 23.75 23.60 23.65 23.00 24.15 2,708,100 63,904,213 23.597 16.99 16.88 16.92 16.45 17.27 3,786,022 16.879 -1.66%
2010-04-21 0 24.15 24.20 24.30 23.50 24.45 3,517,707 84,123,584 23.914 17.27 17.31 17.38 16.81 17.49 4,917,882 17.106 4.09%
2010-04-20 0 23.20 23.20 23.45 22.30 23.45 2,107,581 48,848,815 23.178 16.59 16.59 16.77 15.95 16.77 2,946,475 16.579 4.04%
2010-04-19 0 22.30 22.30 22.40 22.05 22.85 1,265,718 28,599,632 22.596 15.95 15.95 16.02 15.77 16.34 1,769,520 16.162 -3.04%
2010-04-16 0 23.00 22.85 23.00 22.40 23.35 1,879,121 43,039,243 22.904 16.45 16.34 16.45 16.02 16.70 2,627,080 16.383 1.32%
2010-04-15 0 22.70 22.65 22.85 22.20 24.00 4,675,516 107,362,938 22.963 16.24 16.20 16.34 15.88 17.17 6,536,541 16.425 -4.42%
2010-04-14 0 23.75 23.65 23.75 23.25 23.85 3,417,983 80,662,299 23.599 16.99 16.92 16.99 16.63 17.06 4,778,465 16.880 0.85%
2010-04-13 0 23.55 23.50 23.55 23.50 24.00 3,298,300 78,107,535 23.681 16.85 16.81 16.85 16.81 17.17 4,611,143 16.939 0.64%
2010-04-12 0 23.40 23.40 23.50 22.60 23.60 4,362,405 101,544,466 23.277 16.74 16.74 16.81 16.17 16.88 6,098,801 16.650 3.08%
2010-04-09 0 22.70 22.70 23.00 22.00 23.20 6,339,861 142,390,425 22.460 16.24 16.24 16.45 15.74 16.59 8,863,356 16.065 2.48%
2010-04-08 0 22.15 22.00 22.15 21.90 22.30 4,228,067 93,979,138 22.227 15.84 15.74 15.84 15.66 15.95 5,910,992 15.899 -1.56%
2010-04-07 0 22.50 22.40 22.65 21.90 25.80 8,084,032 183,376,410 22.684 16.09 16.02 16.20 15.66 18.45 11,301,771 16.225 5.63%
2010-04-01 0 21.30 21.25 21.50 19.68 21.50 4,727,475 97,869,926 20.702 15.24 15.20 15.38 14.08 15.38 6,609,182 14.808 7.36%
2010-03-31 0 19.84 19.84 19.92 19.34 20.00 1,683,875 33,119,408 19.669 14.19 14.19 14.25 13.83 14.31 2,354,119 14.069 2.27%
2010-03-30 0 19.40 19.40 19.44 19.24 19.80 3,048,630 59,339,807 19.464 13.88 13.88 13.91 13.76 14.16 4,262,096 13.923 -3.24%
2010-03-29 0 20.05 20.05 20.15 19.70 20.15 1,285,497 25,677,909 19.975 14.34 14.34 14.41 14.09 14.41 1,797,172 14.288 0.25%
2010-03-26 0 20.00 20.00 20.20 19.36 20.20 4,158,115 81,867,352 19.689 14.31 14.31 14.45 13.85 14.45 5,813,196 14.083 4.71%
2010-03-25 0 19.10 19.02 19.14 18.70 19.20 2,258,545 42,986,208 19.033 13.66 13.60 13.69 13.38 13.73 3,157,528 13.614 1.27%
2010-03-24 0 18.86 18.86 19.04 18.86 19.08 798,288 15,172,051 19.006 13.49 13.49 13.62 13.49 13.65 1,116,036 13.595 -0.84%
2010-03-23 0 19.02 18.88 19.02 18.66 19.22 878,891 16,610,830 18.900 13.60 13.50 13.60 13.35 13.75 1,228,722 13.519 0.63%
2010-03-22 0 18.90 18.74 18.88 18.62 19.30 1,245,128 23,559,552 18.921 13.52 13.40 13.50 13.32 13.81 1,740,734 13.534 0.32%
2010-03-19 0 18.84 18.90 18.98 18.70 18.98 781,200 14,693,368 18.809 13.48 13.52 13.58 13.38 13.58 1,092,146 13.454 -0.53%
2010-03-18 0 18.94 18.84 18.96 18.62 19.10 2,124,160 39,940,552 18.803 13.55 13.48 13.56 13.32 13.66 2,969,653 13.450 -0.21%
2010-03-17 0 18.98 18.96 19.00 18.94 19.40 741,904 14,223,702 19.172 13.58 13.56 13.59 13.55 13.88 1,037,209 13.713 -0.42%
2010-03-16 0 19.06 19.04 19.06 18.50 19.20 724,849 13,800,609 19.039 13.63 13.62 13.63 13.23 13.73 1,013,365 13.619 2.80%
2010-03-15 0 18.54 18.52 18.66 18.52 18.90 200,753 3,747,380 18.667 13.26 13.25 13.35 13.25 13.52 280,660 13.352 -1.38%
2010-03-12 0 18.80 18.80 18.84 18.80 19.20 152,105 2,880,482 18.937 13.45 13.45 13.48 13.45 13.73 212,648 13.546 -1.26%
2010-03-11 0 19.04 18.92 19.08 18.84 19.10 993,354 18,860,921 18.987 13.62 13.53 13.65 13.48 13.66 1,388,745 13.581 0.32%
2010-03-10 0 18.98 18.98 19.10 18.88 19.26 1,641,590 31,323,869 19.081 13.58 13.58 13.66 13.50 13.78 2,295,003 13.649 -1.66%
2010-03-09 0 19.30 19.30 19.34 19.00 19.50 2,518,175 48,213,082 19.146 13.81 13.81 13.83 13.59 13.95 3,520,500 13.695 1.58%
2010-03-08 0 19.00 19.00 19.08 18.50 19.20 2,694,263 51,034,364 18.942 13.59 13.59 13.65 13.23 13.73 3,766,678 13.549 3.15%
2010-03-05 0 18.42 18.40 18.42 18.06 18.62 3,199,788 58,701,234 18.345 13.18 13.16 13.18 12.92 13.32 4,473,420 13.122 0.11%
2010-03-04 0 18.40 18.32 18.44 18.32 18.56 2,314,600 42,708,022 18.452 13.16 13.10 13.19 13.10 13.28 3,235,895 13.198 -0.33%
2010-03-03 0 18.46 18.34 18.48 18.22 18.76 3,890,508 72,013,167 18.510 13.20 13.12 13.22 13.03 13.42 5,439,072 13.240 -0.97%
2010-03-02 0 18.64 18.56 18.66 18.52 18.90 1,099,155 20,558,407 18.704 13.33 13.28 13.35 13.25 13.52 1,536,659 13.379 -0.21%
2010-03-01 0 18.68 18.64 18.78 18.50 18.94 464,717 8,691,720 18.703 13.36 13.33 13.43 13.23 13.55 649,691 13.378 0.21%
2010-02-26 0 18.64 18.56 18.68 18.40 18.80 850,508 15,854,885 18.642 13.33 13.28 13.36 13.16 13.45 1,189,041 13.334 0.11%
2010-02-25 0 18.62 18.54 18.62 18.46 18.90 1,224,400 22,813,400 18.632 13.32 13.26 13.32 13.20 13.52 1,711,756 13.327 0.11%
2010-02-24 0 18.60 18.60 18.76 18.46 18.80 816,899 15,262,973 18.684 13.30 13.30 13.42 13.20 13.45 1,142,055 13.364 0.98%
2010-02-23 0 18.42 18.40 18.58 18.26 18.70 801,186 14,778,031 18.445 13.18 13.16 13.29 13.06 13.38 1,120,087 13.194 -1.18%
2010-02-22 0 18.64 18.48 18.64 18.50 19.00 794,421 14,859,094 18.704 13.33 13.22 13.33 13.23 13.59 1,110,629 13.379 1.86%
2010-02-19 0 18.30 18.08 18.34 18.04 18.60 276,000 5,065,480 18.353 13.09 12.93 13.12 12.90 13.30 385,858 13.128 -1.61%
2010-02-18 0 18.60 18.60 18.62 18.48 18.76 684,900 12,836,928 18.743 13.30 13.30 13.32 13.22 13.42 957,515 13.407 -0.64%
2010-02-17 0 18.72 18.68 18.78 18.68 19.50 3,032,800 57,154,184 18.845 13.39 13.36 13.43 13.36 13.95 4,239,965 13.480 1.08%
2010-02-12 0 18.52 18.50 18.52 18.48 18.70 718,647 13,343,978 18.568 13.25 13.23 13.25 13.22 13.38 1,004,695 13.282 0.11%
2010-02-11 0 18.50 18.42 18.54 18.32 18.88 1,972,017 36,653,375 18.587 13.23 13.18 13.26 13.10 13.50 2,756,952 13.295 -0.22%
2010-02-10 0 18.54 18.50 18.60 17.96 18.80 4,810,924 88,855,983 18.470 13.26 13.23 13.30 12.85 13.45 6,725,847 13.211 3.92%
2010-02-09 0 17.84 17.84 17.96 16.92 17.92 4,009,400 69,405,262 17.311 12.76 12.76 12.85 12.10 12.82 5,605,287 12.382 6.70%
2010-02-08 0 16.72 16.68 16.90 16.54 17.08 1,100,000 18,490,000 16.809 11.96 11.93 12.09 11.83 12.22 1,537,840 12.023 -2.34%
2010-02-05 0 17.12 17.06 17.10 16.80 17.38 2,662,479 45,453,834 17.072 12.25 12.20 12.23 12.02 12.43 3,722,243 12.211 -4.68%
2010-02-04 0 17.96 17.90 17.96 17.80 18.24 1,556,770 27,972,705 17.968 12.85 12.80 12.85 12.73 13.05 2,176,421 12.853 -2.60%
2010-02-03 0 18.44 18.42 18.54 17.84 18.56 1,308,959 23,873,253 18.238 13.19 13.18 13.26 12.76 13.28 1,829,972 13.046 0.00%
2010-02-02 0 18.44 18.34 18.44 18.00 18.46 2,637,170 47,986,734 18.196 13.19 13.12 13.19 12.88 13.20 3,686,860 13.016 2.67%
2010-02-01 0 17.96 17.90 17.92 17.00 18.50 6,677,101 117,013,483 17.525 12.85 12.80 12.82 12.16 13.23 9,334,830 12.535 -2.71%
2010-01-29 0 18.46 18.46 18.50 18.10 18.56 2,364,000 43,395,773 18.357 13.20 13.20 13.23 12.95 13.28 3,304,958 13.131 -1.60%
2010-01-28 0 18.76 18.76 18.80 18.32 19.32 12,120,892 229,638,814 18.946 13.42 13.42 13.45 13.10 13.82 16,945,448 13.552 -1.88%
2010-01-27 0 19.12 18.98 19.12 18.50 20.30 4,290,170 82,640,787 19.263 13.68 13.58 13.68 13.23 14.52 5,997,814 13.778 -5.81%
2010-01-26 0 20.30 20.15 20.30 19.96 20.70 7,418,081 149,827,357 20.198 14.52 14.41 14.52 14.28 14.81 10,370,747 14.447 1.50%
2010-01-25 0 20.00 19.96 20.10 19.14 20.10 3,061,775 60,162,381 19.650 14.31 14.28 14.38 13.69 14.38 4,280,473 14.055 0.50%
2010-01-22 0 19.90 19.64 19.82 18.70 20.00 3,873,012 75,462,803 19.484 14.23 14.05 14.18 13.38 14.31 5,414,612 13.937 0.20%
2010-01-21 0 19.86 19.76 19.86 19.76 20.05 4,370,532 87,448,759 20.009 14.21 14.13 14.21 14.13 14.34 6,110,163 14.312 -1.68%
2010-01-20 0 20.20 20.10 20.20 19.90 20.35 2,590,710 51,932,636 20.046 14.45 14.38 14.45 14.23 14.56 3,621,907 14.338 1.10%
2010-01-19 0 19.98 19.98 20.00 19.90 20.80 2,726,000 54,708,600 20.069 14.29 14.29 14.31 14.23 14.88 3,811,047 14.355 -2.06%
2010-01-18 0 20.40 20.40 20.50 20.20 21.30 4,659,007 95,671,091 20.535 14.59 14.59 14.66 14.45 15.24 6,513,461 14.688 -1.45%
2010-01-15 0 20.70 20.70 20.80 19.80 21.20 8,327,865 169,435,012 20.346 14.81 14.81 14.88 14.16 15.16 11,642,658 14.553 3.92%
2010-01-14 0 19.92 19.86 19.92 19.70 20.50 6,190,121 123,708,664 19.985 14.25 14.21 14.25 14.09 14.66 8,654,014 14.295 1.32%
2010-01-13 0 19.66 19.66 19.68 19.56 20.15 3,868,950 76,816,475 19.855 14.06 14.06 14.08 13.99 14.41 5,408,933 14.202 -3.39%
2010-01-12 0 20.35 20.35 20.40 20.30 21.35 2,849,952 58,581,356 20.555 14.56 14.56 14.59 14.52 15.27 3,984,337 14.703 -2.63%
2010-01-11 0 20.90 20.90 21.00 20.85 22.25 1,922,157 40,874,928 21.265 14.95 14.95 15.02 14.91 15.92 2,687,245 15.211 -4.35%
2010-01-08 0 21.85 21.70 21.95 21.10 22.15 1,629,147 35,504,172 21.793 15.63 15.52 15.70 15.09 15.84 2,277,607 15.588 -1.13%
2010-01-07 0 22.10 22.00 22.10 21.60 22.60 4,066,999 89,642,668 22.041 15.81 15.74 15.81 15.45 16.17 5,685,813 15.766 0.91%
2010-01-06 0 21.90 21.85 21.90 20.75 22.35 6,374,034 137,643,494 21.594 15.66 15.63 15.66 14.84 15.99 8,911,131 15.446 5.54%
2010-01-05 0 20.75 20.70 20.80 19.90 20.80 3,299,000 67,293,600 20.398 14.84 14.81 14.88 14.23 14.88 4,612,122 14.591 3.75%
2010-01-04 0 20.00 19.98 20.00 19.86 20.40 1,443,025 29,013,563 20.106 14.31 14.29 14.31 14.21 14.59 2,017,401 14.382 0.00%
2009-12-31 0 20.00 19.82 20.00 19.82 20.05 440,010 8,785,208 19.966 14.31 14.18 14.31 14.18 14.34 615,150 14.281 0.91%
2009-12-30 0 19.82 19.78 19.80 19.58 20.00 2,440,640 48,656,854 19.936 14.18 14.15 14.16 14.01 14.31 3,412,104 14.260 -0.70%
2009-12-29 0 19.96 19.96 20.00 19.64 20.10 2,464,309 49,082,956 19.918 14.28 14.28 14.31 14.05 14.38 3,445,194 14.247 1.01%
2009-12-28 0 19.76 19.74 19.78 19.64 19.98 1,644,916 32,525,919 19.774 14.13 14.12 14.15 14.05 14.29 2,299,652 14.144 0.61%
2009-12-24 0 19.64 19.62 19.64 19.46 19.92 960,808 18,890,667 19.661 14.05 14.03 14.05 13.92 14.25 1,343,245 14.063 -1.50%
2009-12-23 0 19.94 19.80 19.82 19.04 20.20 2,750,756 53,728,620 19.532 14.26 14.16 14.18 13.62 14.45 3,845,657 13.971 4.95%
2009-12-22 0 19.00 19.00 19.06 18.96 19.28 1,070,368 20,424,632 19.082 13.59 13.59 13.63 13.56 13.79 1,496,413 13.649 -0.52%
2009-12-21 0 19.10 19.08 19.24 18.74 19.34 2,983,855 57,246,475 19.185 13.66 13.65 13.76 13.40 13.83 4,171,538 13.723 2.58%
2009-12-18 0 18.62 18.60 18.64 18.40 18.98 2,023,946 37,770,040 18.662 13.32 13.30 13.33 13.16 13.58 2,829,550 13.348 -1.90%
2009-12-17 0 18.98 18.94 18.98 18.80 19.74 5,163,585 98,881,439 19.150 13.58 13.55 13.58 13.45 14.12 7,218,880 13.698 -0.84%
2009-12-16 0 19.14 19.12 19.16 19.04 19.46 930,450 17,805,513 19.136 13.69 13.68 13.70 13.62 13.92 1,300,803 13.688 -1.34%
2009-12-15 0 19.40 19.26 19.40 19.24 19.76 1,067,116 20,870,628 19.558 13.88 13.78 13.88 13.76 14.13 1,491,867 13.990 -1.72%
2009-12-14 0 19.74 19.62 19.76 18.98 19.76 1,473,300 28,502,546 19.346 14.12 14.03 14.13 13.58 14.13 2,059,727 13.838 4.33%
2009-12-11 0 18.92 18.88 19.00 18.88 19.46 2,090,000 39,899,750 19.091 13.53 13.50 13.59 13.50 13.92 2,921,896 13.655 -0.63%
2009-12-10 0 19.04 19.04 19.08 18.86 19.20 1,032,629 19,648,731 19.028 13.62 13.62 13.65 13.49 13.73 1,443,653 13.610 -0.94%
2009-12-09 0 19.22 19.08 19.36 18.92 19.68 3,759,400 72,368,890 19.250 13.75 13.65 13.85 13.53 14.08 5,255,778 13.769 -0.41%
2009-12-08 0 19.30 19.22 19.38 19.22 20.55 3,994,000 78,449,040 19.642 13.81 13.75 13.86 13.75 14.70 5,583,757 14.050 -6.54%
2009-12-07 0 20.65 20.55 20.65 19.80 21.00 2,164,000 44,573,034 20.598 14.77 14.70 14.77 14.16 15.02 3,025,351 14.733 3.46%
2009-12-04 0 19.96 19.90 19.98 19.72 20.25 1,541,704 30,680,509 19.900 14.28 14.23 14.29 14.11 14.48 2,155,358 14.235 0.81%
2009-12-03 0 19.80 19.70 19.80 19.58 19.88 1,980,000 39,078,072 19.736 14.16 14.09 14.16 14.01 14.22 2,768,112 14.117 -0.40%
2009-12-02 0 19.88 19.72 19.94 19.64 19.94 1,798,724 35,544,893 19.761 14.22 14.11 14.26 14.05 14.26 2,514,682 14.135 1.33%
2009-12-01 0 19.62 19.56 19.62 19.20 19.80 12,156,172 237,153,758 19.509 14.03 13.99 14.03 13.73 14.16 16,994,771 13.955 0.41%
2009-11-30 0 19.54 19.64 19.66 18.50 19.80 23,956,428 464,486,599 19.389 13.98 14.05 14.06 13.23 14.16 33,491,958 13.869 7.13%
2009-11-27 0 18.24 18.40 18.44 17.96 18.74 6,745,874 124,970,841 18.526 13.05 13.16 13.19 12.85 13.40 9,430,977 13.251 -3.90%
2009-11-26 0 18.98 18.96 19.06 18.80 19.58 5,590,000 107,479,860 19.227 13.58 13.56 13.63 13.45 14.01 7,815,023 13.753 -3.75%
2009-11-25 0 19.72 19.70 19.76 19.34 20.05 5,664,900 111,752,888 19.727 14.11 14.09 14.13 13.83 14.34 7,919,736 14.111 -1.40%
2009-11-24 0 20.00 19.98 20.05 19.40 20.25 5,378,000 107,259,050 19.944 14.31 14.29 14.34 13.88 14.48 7,518,640 14.266 3.09%
2009-11-23 0 19.40 19.38 19.48 18.60 19.52 3,996,000 76,855,560 19.233 13.88 13.86 13.93 13.30 13.96 5,586,553 13.757 5.43%
2009-11-20 0 18.40 18.32 18.40 18.20 19.00 4,198,000 78,427,531 18.682 13.16 13.10 13.16 13.02 13.59 5,868,957 13.363 -2.65%
2009-11-19 0 18.90 18.86 18.90 18.82 19.46 2,869,500 54,756,180 19.082 13.52 13.49 13.52 13.46 13.92 4,011,665 13.649 -0.53%
2009-11-18 0 19.00 19.00 19.04 19.00 19.68 5,584,350 107,453,190 19.242 13.59 13.59 13.62 13.59 14.08 7,807,125 13.763 -0.52%
2009-11-17 0 19.10 19.08 19.10 18.82 19.40 5,526,000 105,192,283 19.036 13.66 13.65 13.66 13.46 13.88 7,725,549 13.616 1.49%
2009-11-16 0 18.82 18.78 18.84 18.34 18.90 6,116,500 113,899,380 18.622 13.46 13.43 13.48 13.12 13.52 8,551,090 13.320 0.86%
2009-11-13 0 18.66 18.64 18.68 18.60 19.96 7,117,629 137,356,195 19.298 13.35 13.33 13.36 13.30 14.28 9,950,704 13.804 -6.23%
2009-11-12 0 19.90 19.88 19.90 19.12 20.40 5,856,400 115,740,400 19.763 14.23 14.22 14.23 13.68 14.59 8,187,460 14.136 5.85%
2009-11-11 0 18.80 18.76 18.80 18.30 19.38 1,346,000 25,411,424 18.879 13.45 13.42 13.45 13.09 13.86 1,881,757 13.504 -1.57%
2009-11-10 0 19.10 19.10 19.14 18.98 19.46 2,462,322 47,197,798 19.168 13.66 13.66 13.69 13.58 13.92 3,442,416 13.711 2.25%
2009-11-09 0 18.68 18.62 18.70 18.34 18.80 2,192,322 40,792,066 18.607 13.36 13.32 13.38 13.12 13.45 3,064,946 13.309 2.30%
2009-11-06 0 18.26 18.18 18.40 17.40 18.60 5,763,000 104,955,918 18.212 13.06 13.00 13.16 12.45 13.30 8,056,884 13.027 5.67%
2009-11-05 0 17.28 17.20 17.30 16.62 17.30 1,857,405 31,731,397 17.084 12.36 12.30 12.37 11.89 12.37 2,596,720 12.220 3.60%
2009-11-04 0 16.68 16.68 16.70 16.62 17.00 634,000 10,622,400 16.755 11.93 11.93 11.95 11.89 12.16 886,355 11.984 -1.18%
2009-11-03 0 16.88 16.80 16.90 16.62 17.34 1,510,000 25,556,320 16.925 12.07 12.02 12.09 11.89 12.40 2,111,035 12.106 -0.12%
2009-11-02 0 16.90 16.86 16.90 16.20 17.12 1,872,000 31,241,940 16.689 12.09 12.06 12.09 11.59 12.25 2,617,124 11.938 1.08%
2009-10-30 0 16.72 16.72 16.74 16.44 17.12 2,690,600 44,947,520 16.705 11.96 11.96 11.97 11.76 12.25 3,761,557 11.949 0.24%
2009-10-29 0 16.68 16.68 16.72 16.44 17.00 3,129,979 52,375,285 16.733 11.93 11.93 11.96 11.76 12.16 4,375,825 11.969 -2.46%
2009-10-28 0 17.10 17.08 17.18 16.80 17.30 3,040,000 51,911,600 17.076 12.23 12.22 12.29 12.02 12.37 4,250,031 12.214 0.47%
2009-10-27 0 17.02 16.98 17.02 16.66 17.20 2,373,175 40,330,205 16.994 12.17 12.15 12.17 11.92 12.30 3,317,785 12.156 -2.07%
2009-10-23 0 17.38 17.36 17.40 17.24 17.74 5,967,800 103,490,362 17.341 12.43 12.42 12.45 12.33 12.69 8,343,202 12.404 1.52%
2009-10-22 0 17.12 17.08 17.20 17.00 18.02 4,809,500 83,919,230 17.449 12.25 12.22 12.30 12.16 12.89 6,723,856 12.481 -4.14%
2009-10-21 0 17.86 17.86 17.88 17.80 18.24 2,508,000 44,992,082 17.939 12.78 12.78 12.79 12.73 13.05 3,506,275 12.832 -3.25%
2009-10-20 0 18.46 18.48 18.58 17.74 19.02 2,050,000 37,947,240 18.511 13.20 13.22 13.29 12.69 13.60 2,865,975 13.241 3.59%
2009-10-19 0 17.82 17.82 17.94 17.24 17.96 1,382,640 24,415,678 17.659 12.75 12.75 12.83 12.33 12.85 1,932,981 12.631 0.45%
2009-10-16 0 17.74 17.60 17.74 16.68 17.74 1,486,100 25,381,117 17.079 12.69 12.59 12.69 11.93 12.69 2,077,622 12.216 7.00%
2009-10-15 0 16.58 16.56 16.58 16.52 17.06 2,751,000 46,385,710 16.861 11.86 11.85 11.86 11.82 12.20 3,845,998 12.061 -2.59%
2009-10-14 0 17.02 17.00 17.04 15.84 17.18 4,612,000 77,122,720 16.722 12.17 12.16 12.19 11.33 12.29 6,447,744 11.961 6.24%
2009-10-13 0 16.02 16.02 16.12 15.62 16.22 1,756,211 28,284,176 16.105 11.46 11.46 11.53 11.17 11.60 2,455,247 11.520 0.00%
2009-10-12 0 16.02 16.06 16.10 15.50 16.12 1,118,000 17,792,200 15.914 11.46 11.49 11.52 11.09 11.53 1,563,005 11.383 4.71%
2009-10-09 0 15.30 15.26 15.30 15.24 15.80 952,000 14,641,680 15.380 10.94 10.92 10.94 10.90 11.30 1,330,931 11.001 -3.77%
2009-10-08 0 15.90 15.90 16.00 14.92 16.16 2,774,000 43,526,480 15.691 11.37 11.37 11.44 10.67 11.56 3,878,153 11.224 7.29%
2009-10-07 0 14.82 14.80 14.82 14.70 15.26 1,682,000 25,128,440 14.940 10.60 10.59 10.60 10.51 10.92 2,351,497 10.686 -0.40%
2009-10-06 0 14.88 14.88 14.96 14.80 15.46 1,961,211 29,353,249 14.967 10.64 10.64 10.70 10.59 11.06 2,741,844 10.706 -2.75%
2009-10-05 0 15.30 15.24 15.32 15.16 15.54 1,196,000 18,323,560 15.321 10.94 10.90 10.96 10.84 11.12 1,672,052 10.959 -0.78%
2009-10-02 0 15.42 15.42 15.56 15.10 15.56 2,090,000 32,009,880 15.316 11.03 11.03 11.13 10.80 11.13 2,921,896 10.955 0.13%
2009-09-30 0 15.40 15.30 15.42 15.20 15.56 752,000 11,543,040 15.350 11.02 10.94 11.03 10.87 11.13 1,051,323 10.980 1.05%
2009-09-29 0 15.24 15.20 15.26 15.10 15.46 966,000 14,719,480 15.238 10.90 10.87 10.92 10.80 11.06 1,350,503 10.899 1.46%
2009-09-28 0 15.02 15.00 15.04 14.76 15.08 1,627,000 24,390,740 14.991 10.74 10.73 10.76 10.56 10.79 2,274,605 10.723 -0.13%
2009-09-25 0 15.04 15.02 15.08 14.90 15.26 750,245 11,321,525 15.090 10.76 10.74 10.79 10.66 10.92 1,048,870 10.794 0.13%
2009-09-24 0 15.02 15.02 15.18 14.92 15.86 4,140,100 64,373,742 15.549 10.74 10.74 10.86 10.67 11.34 5,788,010 11.122 -4.94%
2009-09-23 0 15.80 15.80 15.88 15.60 16.12 1,378,000 21,857,640 15.862 11.30 11.30 11.36 11.16 11.53 1,926,494 11.346 -1.99%
2009-09-22 0 16.12 16.12 16.26 15.52 16.26 2,441,000 38,932,480 15.949 11.53 11.53 11.63 11.10 11.63 3,412,607 11.408 2.03%
2009-09-21 0 15.80 15.70 15.80 15.20 15.80 1,389,110 21,553,081 15.516 11.30 11.23 11.30 10.87 11.30 1,942,026 11.098 2.60%
2009-09-18 0 15.40 15.32 15.40 15.00 15.50 1,349,929 20,712,380 15.343 11.02 10.96 11.02 10.73 11.09 1,887,250 10.975 -1.53%
2009-09-17 0 15.64 15.64 15.66 14.90 15.98 3,446,000 53,482,600 15.520 11.19 11.19 11.20 10.66 11.43 4,817,633 11.101 5.82%
2009-09-16 0 14.78 14.78 14.80 13.98 15.58 3,786,400 55,962,605 14.780 10.57 10.57 10.59 10.000 11.14 5,293,525 10.572 8.04%
2009-09-15 0 13.68 13.68 13.78 13.68 14.00 640,000 8,916,812 13.933 9.785 9.785 9.857 9.785 10.01 894,743 9.9658 -1.87%
2009-09-14 0 13.94 13.88 13.94 13.40 14.00 492,401 6,807,246 13.825 9.971 9.928 9.971 9.585 10.01 688,395 9.8886 2.05%
2009-09-11 0 13.66 13.68 13.86 13.66 14.00 4,479,000 60,690,540 13.550 9.771 9.785 9.914 9.771 10.01 6,261,805 9.6922 -1.73%
2009-09-10 0 13.90 13.92 13.96 13.30 14.52 3,822,000 52,790,664 13.812 9.943 9.957 9.985 9.513 10.39 5,343,295 9.8798 6.92%
2009-09-09 0 13.00 13.00 13.16 12.70 13.30 1,388,000 18,177,600 13.096 9.299 9.299 9.413 9.084 9.513 1,940,475 9.3676 2.36%
2009-09-08 0 12.70 12.62 12.70 12.42 12.80 448,000 5,671,800 12.660 9.084 9.027 9.084 8.884 9.156 626,320 9.0557 2.58%
2009-09-07 0 12.38 12.38 12.42 12.36 12.50 945,000 11,727,460 12.410 8.855 8.855 8.884 8.841 8.941 1,321,144 8.8767 -0.16%
2009-09-04 0 12.40 12.40 12.46 12.26 12.58 241,100 2,997,464 12.432 8.870 8.870 8.913 8.769 8.998 337,067 8.8928 0.00%
2009-09-03 0 12.40 12.38 12.44 12.08 12.48 599,900 7,418,250 12.366 8.870 8.855 8.898 8.641 8.927 838,682 8.8451 1.47%
2009-09-02 0 12.22 12.20 12.22 12.06 12.38 68,000 831,320 12.225 8.741 8.727 8.741 8.626 8.855 95,066 8.7446 -2.24%
2009-09-01 0 12.50 12.34 12.50 12.06 12.58 314,800 3,874,200 12.307 8.941 8.827 8.941 8.626 8.998 440,102 8.8030 1.13%
2009-08-31 0 12.36 12.24 12.36 12.06 12.38 382,740 4,690,357 12.255 8.841 8.755 8.841 8.626 8.855 535,084 8.7656 -0.16%
2009-08-28 0 12.38 12.32 12.38 11.98 12.40 808,000 9,916,080 12.272 8.855 8.812 8.855 8.569 8.870 1,129,613 8.7783 2.31%
2009-08-27 0 12.10 12.08 12.20 12.00 12.20 224,000 2,708,360 12.091 8.655 8.641 8.727 8.583 8.727 313,160 8.6485 -1.47%
2009-08-26 0 12.28 12.20 12.28 12.18 12.80 290,000 3,568,960 12.307 8.784 8.727 8.784 8.712 9.156 405,431 8.8029 -2.23%
2009-08-25 0 12.56 12.52 12.66 11.80 12.86 2,601,000 31,790,520 12.222 8.984 8.955 9.056 8.440 9.199 3,636,293 8.7426 4.67%
2009-08-24 0 12.00 11.94 12.00 11.80 12.20 2,554,000 30,734,640 12.034 8.583 8.541 8.583 8.440 8.727 3,570,585 8.6077 3.63%
2009-08-21 0 11.58 11.58 11.72 11.52 11.86 264,000 3,106,500 11.767 8.283 8.283 8.383 8.240 8.483 369,082 8.4168 -2.36%
2009-08-20 0 11.86 11.84 11.86 11.76 12.02 677,700 8,077,314 11.919 8.483 8.469 8.483 8.412 8.598 947,449 8.5253 0.51%
2009-08-19 0 11.80 11.72 11.80 11.46 11.90 1,940,000 22,728,640 11.716 8.440 8.383 8.440 8.197 8.512 2,712,191 8.3802 4.24%
2009-08-18 0 11.32 11.32 11.42 11.08 11.80 2,178,000 24,613,628 11.301 8.097 8.097 8.169 7.925 8.440 3,044,923 8.0835 1.43%
2009-08-17 0 11.16 11.16 11.20 11.14 12.16 947,300 10,984,320 11.595 7.983 7.983 8.011 7.968 8.698 1,324,360 8.2941 -7.00%
2009-08-14 0 12.00 11.98 12.00 11.96 12.36 2,094,659 25,469,952 12.159 8.583 8.569 8.583 8.555 8.841 2,928,410 8.6975 -1.80%
2009-08-13 0 12.22 12.20 12.22 12.20 12.40 2,518,000 30,951,118 12.292 8.741 8.727 8.741 8.727 8.870 3,520,256 8.7923 -0.33%
2009-08-12 0 12.26 12.22 12.26 12.00 12.40 46,382,000 558,725,512 12.046 8.769 8.741 8.769 8.583 8.870 64,843,724 8.6165 -7.54%
2009-08-11 0 13.26 13.26 13.30 13.18 13.32 226,000 2,995,040 13.252 9.485 9.485 9.513 9.428 9.528 315,956 9.4793 0.00%
2009-08-10 0 13.26 13.12 13.26 12.94 13.38 226,000 2,988,720 13.224 9.485 9.385 9.485 9.256 9.571 315,956 9.4593 2.00%
2009-08-07 0 13.00 12.96 13.00 12.90 13.12 797,999 10,369,387 12.994 9.299 9.270 9.299 9.227 9.385 1,115,632 9.2946 0.00%
2009-08-06 0 13.00 13.00 13.06 12.42 13.12 1,060,000 13,703,200 12.928 9.299 9.299 9.342 8.884 9.385 1,481,919 9.2469 4.67%
2009-08-05 0 12.42 12.40 12.42 12.40 13.16 1,066,000 13,411,960 12.582 8.884 8.870 8.884 8.870 9.413 1,490,307 8.9995 -4.75%
2009-08-04 0 13.04 12.90 13.04 12.92 13.30 832,000 10,843,840 13.033 9.327 9.227 9.327 9.242 9.513 1,163,166 9.3227 -1.21%
2009-08-03 0 13.20 13.10 13.26 12.66 13.30 850,000 11,046,880 12.996 9.442 9.370 9.485 9.056 9.513 1,188,331 9.2961 2.80%
2009-07-31 0 12.84 12.66 12.86 12.60 13.08 1,540,292 19,689,423 12.783 9.184 9.056 9.199 9.013 9.356 2,153,384 9.1435 1.58%
2009-07-30 0 12.64 12.60 12.68 12.62 12.80 302,265 3,833,004 12.681 9.041 9.013 9.070 9.027 9.156 422,577 9.0705 -0.32%
2009-07-29 0 12.68 12.62 12.68 12.52 13.48 1,026,000 13,193,200 12.859 9.070 9.027 9.070 8.955 9.642 1,434,385 9.1978 -5.51%
2009-07-28 0 13.42 13.42 13.44 13.40 13.58 430,000 5,795,360 13.478 9.599 9.599 9.613 9.585 9.714 601,156 9.6404 -0.30%
2009-07-27 0 13.46 13.46 13.48 13.20 13.60 845,200 11,349,120 13.428 9.628 9.628 9.642 9.442 9.728 1,181,620 9.6047 1.97%
2009-07-24 0 13.20 13.06 13.20 12.96 13.20 2,150,100 28,154,784 13.095 9.442 9.342 9.442 9.270 9.442 3,005,918 9.3665 1.38%
2009-07-23 0 13.02 13.02 13.06 12.90 13.18 1,216,000 15,847,460 13.032 9.313 9.313 9.342 9.227 9.428 1,700,012 9.3220 0.15%
2009-07-22 0 13.00 12.98 13.00 12.88 13.02 2,434,700 31,568,044 12.966 9.299 9.284 9.299 9.213 9.313 3,403,799 9.2744 0.93%
2009-07-21 0 12.88 12.88 12.90 12.62 12.96 1,246,000 15,990,060 12.833 9.213 9.213 9.227 9.027 9.270 1,741,953 9.1794 0.47%
2009-07-20 0 12.82 12.82 12.88 12.80 13.02 712,000 9,208,194 12.933 9.170 9.170 9.213 9.156 9.313 995,402 9.2507 -1.38%
2009-07-17 0 13.00 13.00 13.02 12.88 13.20 383,000 4,988,472 13.025 9.299 9.299 9.313 9.213 9.442 535,448 9.3164 0.62%
2009-07-16 0 12.92 12.92 13.00 12.92 13.04 366,000 4,756,506 12.996 9.242 9.242 9.299 9.242 9.327 511,681 9.2958 -0.62%
2009-07-15 0 13.00 12.98 13.06 12.64 13.18 1,238,000 15,979,600 12.908 9.299 9.284 9.342 9.041 9.428 1,730,769 9.2327 2.04%
2009-07-14 0 12.74 12.74 12.86 12.52 13.20 402,600 5,157,740 12.811 9.113 9.113 9.199 8.955 9.442 562,849 9.1636 1.76%
2009-07-13 0 12.52 12.52 12.60 12.48 12.74 528,000 6,609,560 12.518 8.955 8.955 9.013 8.927 9.113 738,163 8.9541 -2.03%
2009-07-10 0 12.78 12.62 12.78 12.62 13.18 42,000 539,400 12.843 9.141 9.027 9.141 9.027 9.428 58,718 9.1864 -1.69%
2009-07-09 0 13.00 12.84 13.00 12.16 13.20 1,402,000 17,816,144 12.708 9.299 9.184 9.299 8.698 9.442 1,960,047 9.0897 8.51%
2009-07-08 0 11.98 11.96 12.00 11.92 12.30 305,900 3,679,758 12.029 8.569 8.555 8.583 8.526 8.798 427,659 8.6044 -2.92%
2009-07-07 0 12.34 12.30 12.44 12.30 12.76 1,194,000 14,954,680 12.525 8.827 8.798 8.898 8.798 9.127 1,669,255 8.9589 -0.32%
2009-07-06 0 12.38 12.38 12.40 12.30 12.66 354,000 4,381,760 12.378 8.855 8.855 8.870 8.798 9.056 494,905 8.8537 -2.21%
2009-07-03 0 12.66 12.64 12.66 12.44 12.72 1,763,341 22,190,382 12.584 9.056 9.041 9.056 8.898 9.098 2,465,215 9.0014 -0.47%
2009-07-02 0 12.72 12.70 12.80 12.60 12.90 624,000 7,990,280 12.805 9.098 9.084 9.156 9.013 9.227 872,375 9.1592 -3.93%
2009-06-30 0 13.24 13.22 13.40 13.02 13.38 40,002,000 469,227,640 11.730 9.470 9.456 9.585 9.313 9.571 55,924,252 8.3904 -3.36%
2009-06-29 0 13.70 13.24 14.00 12.70 14.00 847,000 11,262,248 13.297 9.799 9.470 10.01 9.084 10.01 1,184,137 9.5109 3.47%
2009-06-26 0 13.24 13.18 13.24 12.80 13.60 1,616,000 21,347,506 13.210 9.470 9.428 9.470 9.156 9.728 2,259,227 9.4490 -2.36%
2009-06-25 0 13.56 13.48 13.60 12.76 13.60 2,226,000 29,710,840 13.347 9.699 9.642 9.728 9.127 9.728 3,112,029 9.5471 6.60%
2009-06-24 0 12.72 12.72 12.76 11.74 12.98 818,000 10,155,680 12.415 9.098 9.098 9.127 8.397 9.284 1,143,594 8.8805 7.80%
2009-06-23 0 11.80 11.80 11.90 11.30 11.98 444,000 5,204,226 11.721 8.440 8.440 8.512 8.083 8.569 620,728 8.3841 -1.50%
2009-06-22 0 11.98 11.94 12.02 11.94 12.20 3,037,100 36,597,744 12.050 8.569 8.541 8.598 8.541 8.727 4,245,976 8.6194 -1.48%
2009-06-19 0 12.16 11.98 12.16 11.98 12.16 2,864,000 34,544,752 12.062 8.698 8.569 8.698 8.569 8.698 4,003,976 8.6276 1.33%
2009-06-18 0 12.00 11.98 12.00 11.94 12.16 1,064,000 12,775,640 12.007 8.583 8.569 8.583 8.541 8.698 1,487,511 8.5886 0.17%
2009-06-17 0 11.98 11.98 12.00 11.72 12.36 1,930,000 23,192,630 12.017 8.569 8.569 8.583 8.383 8.841 2,698,210 8.5956 -3.39%
2009-06-16 0 12.40 12.40 12.48 12.32 12.80 1,100,000 13,691,960 12.447 8.870 8.870 8.927 8.812 9.156 1,537,840 8.9034 -3.13%
2009-06-15 0 12.80 12.80 12.82 12.70 13.08 3,558,000 45,301,798 12.732 9.156 9.156 9.170 9.084 9.356 4,974,213 9.1073 3.39%
2009-06-12 0 12.38 12.38 12.50 12.32 13.10 866,000 11,049,136 12.759 8.855 8.855 8.941 8.812 9.370 1,210,700 9.1262 -4.92%
2009-06-11 0 13.02 13.02 13.08 12.80 13.20 400,000 5,218,040 13.045 9.313 9.313 9.356 9.156 9.442 559,215 9.3310 -1.36%
2009-06-10 0 13.20 13.20 13.24 13.00 14.00 2,370,000 31,595,242 13.331 9.442 9.442 9.470 9.299 10.01 3,313,346 9.5358 -3.23%
2009-06-09 0 13.64 13.50 13.68 12.20 13.70 2,042,800 26,758,612 13.099 9.757 9.656 9.785 8.727 9.799 2,855,909 9.3696 1.79%
2009-06-08 0 13.40 13.40 13.48 12.58 13.50 2,929,224 38,456,165 13.128 9.585 9.585 9.642 8.998 9.656 4,095,162 9.3906 6.35%
2009-06-05 0 12.60 12.40 12.60 11.82 12.68 6,758,000 81,367,160 12.040 9.013 8.870 9.013 8.455 9.070 9,447,930 8.6122 5.70%
2009-06-04 0 11.92 11.88 12.00 11.80 12.00 362,000 4,292,800 11.859 8.526 8.498 8.583 8.440 8.583 506,089 8.4823 1.02%
2009-06-03 0 11.80 11.80 11.82 11.80 12.32 4,342,000 51,937,680 11.962 8.440 8.440 8.455 8.440 8.812 6,070,274 8.5561 -0.84%
2009-06-02 0 11.90 11.90 12.04 11.88 12.00 2,592,421 30,869,228 11.907 8.512 8.512 8.612 8.498 8.583 3,624,299 8.5173 -1.00%
2009-06-01 0 12.02 12.00 12.02 11.80 12.20 1,229,110 14,749,602 12.000 8.598 8.583 8.598 8.440 8.727 1,718,341 8.5836 0.17%
2009-05-29 0 12.00 12.00 12.04 11.80 12.40 3,135,900 38,005,864 12.120 8.583 8.583 8.612 8.440 8.870 4,384,102 8.6690 -0.66%
2009-05-27 0 12.08 12.04 12.06 11.80 12.30 2,795,000 33,663,870 12.044 8.641 8.612 8.626 8.440 8.798 3,907,512 8.6152 0.83%
2009-05-26 0 11.98 11.82 11.98 11.62 11.98 4,238,400 50,049,484 11.809 8.569 8.455 8.569 8.312 8.569 5,925,437 8.4465 0.00%
2009-05-25 0 11.98 11.90 11.98 11.82 12.08 870,512 10,434,264 11.986 8.569 8.512 8.569 8.455 8.641 1,217,007 8.5737 1.01%
2009-05-22 0 11.86 11.86 12.00 11.80 12.00 713,000 8,535,880 11.972 8.483 8.483 8.583 8.440 8.583 996,800 8.5633 -0.67%
2009-05-21 0 11.94 11.84 12.00 11.38 12.18 2,566,000 30,469,680 11.874 8.541 8.469 8.583 8.140 8.712 3,587,361 8.4936 0.67%
2009-05-20 0 11.86 11.80 11.86 11.28 13.80 1,743,177 20,701,964 11.876 8.483 8.440 8.483 8.068 9.871 2,437,025 8.4948 6.65%
2009-05-19 0 11.12 11.14 11.20 10.78 11.24 2,726,000 30,256,680 11.099 7.954 7.968 8.011 7.711 8.040 3,811,047 7.9392 3.35%
2009-05-18 0 10.76 10.72 10.76 10.30 10.80 1,160,000 12,242,560 10.554 7.697 7.668 7.697 7.367 7.725 1,621,722 7.5491 1.87%
2009-05-15 0 10.74 10.70 10.74 10.22 10.78 2,433,200 25,912,188 10.649 7.556 7.527 7.556 7.190 7.584 3,458,736 7.4918 6.34%
2009-05-14 0 10.10 10.16 10.22 10.08 10.22 419,000 4,238,980 10.117 7.105 7.147 7.190 7.091 7.190 595,599 7.1172 -1.94%
2009-05-13 0 10.30 10.28 10.30 10.10 10.50 3,196,000 32,979,360 10.319 7.246 7.232 7.246 7.105 7.387 4,543,038 7.2593 3.10%
2009-05-12 0 9.990 9.990 10.00 9.970 10.00 1,807,000 18,060,610 9.9948 7.028 7.028 7.035 7.014 7.035 2,568,607 7.0313 0.00%
2009-05-11 0 9.990 9.940 9.980 9.880 10.68 3,152,000 31,939,840 10.133 7.028 6.993 7.021 6.951 7.513 4,480,493 7.1286 -3.38%
2009-05-08 0 10.34 10.22 10.36 10.26 11.18 2,088,000 22,175,304 10.620 7.274 7.190 7.288 7.218 7.865 2,968,042 7.4714 -5.14%
2009-05-07 0 10.90 10.90 11.00 10.84 11.68 1,320,598 14,672,198 11.110 7.668 7.668 7.738 7.626 8.217 1,877,199 7.8160 -2.50%
2009-05-06 0 11.18 11.10 11.18 11.08 11.58 3,372,000 37,542,758 11.134 7.865 7.809 7.865 7.795 8.146 4,793,218 7.8325 1.64%
2009-05-05 0 11.00 10.94 11.00 10.90 11.20 3,608,000 39,683,560 10.999 7.738 7.696 7.738 7.668 7.879 5,128,686 7.7376 -0.72%
2009-05-04 0 11.08 11.02 11.10 10.82 11.32 1,036,000 11,457,670 11.060 7.795 7.753 7.809 7.612 7.964 1,472,649 7.7803 3.75%
2009-04-30 0 10.68 10.66 10.68 10.52 11.40 1,340,000 14,456,678 10.789 7.513 7.499 7.513 7.401 8.020 1,904,778 7.5897 -2.91%
2009-04-29 0 11.00 10.98 11.00 10.60 11.50 2,688,000 29,781,440 11.079 7.738 7.724 7.738 7.457 8.090 3,820,928 7.7943 5.57%
2009-04-28 0 10.42 10.34 10.58 10.06 11.00 1,520,000 16,124,440 10.608 7.330 7.274 7.443 7.077 7.738 2,160,644 7.4628 -1.14%
2009-04-27 0 10.54 10.54 10.60 10.50 10.58 240,000 2,526,320 10.526 7.415 7.415 7.457 7.387 7.443 341,154 7.4052 0.19%
2009-04-24 0 10.52 10.52 10.62 10.52 11.50 1,886,000 20,252,840 10.739 7.401 7.401 7.471 7.401 8.090 2,680,904 7.5545 -4.36%
2009-04-23 0 11.00 10.98 11.06 10.56 11.12 4,929,600 53,040,800 10.760 7.738 7.724 7.781 7.429 7.823 7,007,309 7.5694 3.58%
2009-04-22 0 10.62 10.62 10.68 10.22 10.80 3,636,000 38,478,140 10.583 7.471 7.471 7.513 7.190 7.598 5,168,487 7.4448 4.94%
2009-04-21 0 10.12 10.10 10.12 9.800 10.18 2,055,000 20,478,660 9.9653 7.119 7.105 7.119 6.894 7.162 2,921,134 7.0105 0.20%
2009-04-20 0 10.10 10.02 10.14 9.650 10.20 1,666,000 16,493,000 9.8998 7.105 7.049 7.133 6.789 7.176 2,368,179 6.9644 -0.79%
2009-04-17 0 10.18 10.12 10.18 9.910 10.34 1,892,000 19,277,392 10.189 7.162 7.119 7.162 6.972 7.274 2,689,433 7.1678 6.82%
2009-04-16 0 9.530 9.520 9.550 9.450 10.38 1,314,000 12,874,214 9.7977 6.704 6.697 6.718 6.648 7.302 1,867,820 6.8926 -4.70%
2009-04-15 0 10.00 9.990 10.00 9.970 10.48 4,768,000 47,665,008 9.9969 7.035 7.028 7.035 7.014 7.373 6,777,598 7.0327 -0.99%
2009-04-14 0 10.10 10.10 10.80 9.260 11.02 5,944,000 60,934,660 10.251 7.105 7.105 7.598 6.514 7.753 8,449,254 7.2118 10.14%
2009-04-09 0 9.170 9.020 9.180 8.550 9.330 2,910,000 26,008,180 8.9375 6.451 6.346 6.458 6.015 6.564 4,136,496 6.2875 9.17%
2009-04-08 0 8.400 8.380 8.400 8.090 8.400 376,000 3,124,940 8.3110 5.909 5.895 5.909 5.691 5.909 534,475 5.8467 -0.24%
2009-04-07 0 8.420 8.380 8.430 8.350 8.640 852,000 7,237,340 8.4945 5.923 5.895 5.930 5.874 6.078 1,211,098 5.9759 -3.22%
2009-04-06 0 8.700 8.700 8.750 8.170 8.700 2,140,000 18,050,400 8.4348 6.120 6.120 6.156 5.748 6.120 3,041,959 5.9338 8.21%
2009-04-03 0 8.040 8.040 8.050 8.000 8.100 564,000 4,546,060 8.0604 5.656 5.656 5.663 5.628 5.698 801,713 5.6704 1.13%
2009-04-02 0 7.950 7.950 8.010 7.950 8.190 1,220,000 9,853,660 8.0768 5.593 5.593 5.635 5.593 5.762 1,734,201 5.6820 0.63%
2009-04-01 0 7.900 7.850 7.900 7.830 7.960 398,000 3,137,160 7.8823 5.558 5.522 5.558 5.508 5.600 565,748 5.5452 1.28%
2009-03-31 0 7.800 7.800 7.810 7.780 7.950 590,000 4,628,180 7.8444 5.487 5.487 5.494 5.473 5.593 838,671 5.5185 -1.52%
2009-03-30 0 7.920 7.910 7.950 7.750 7.940 626,000 4,907,858 7.8400 5.572 5.565 5.593 5.452 5.586 889,844 5.5154 1.41%
2009-03-27 0 7.810 7.810 7.840 7.700 7.850 204,000 1,593,520 7.8114 5.494 5.494 5.515 5.417 5.522 289,981 5.4953 1.30%
2009-03-26 0 7.710 7.700 7.810 7.700 7.970 1,395,000 10,898,131 7.8123 5.424 5.417 5.494 5.417 5.607 1,982,959 5.4959 0.13%
2009-03-25 0 7.700 7.700 7.730 7.570 7.780 483,000 3,708,000 7.6770 5.417 5.417 5.438 5.325 5.473 686,573 5.4007 1.32%
2009-03-24 0 7.600 7.600 7.650 7.500 7.870 1,406,000 10,740,400 7.6390 5.347 5.347 5.382 5.276 5.536 1,998,596 5.3740 -0.65%
2009-03-23 0 7.650 7.650 7.710 7.600 7.980 590,000 4,550,860 7.7133 5.382 5.382 5.424 5.347 5.614 838,671 5.4263 -1.80%
2009-03-20 0 7.790 7.670 7.790 7.620 7.980 850,816 6,604,828 7.7629 5.480 5.396 5.480 5.361 5.614 1,209,415 5.4612 -2.38%
2009-03-19 0 7.980 7.920 7.990 7.550 7.990 1,175,000 9,127,050 7.7677 5.614 5.572 5.621 5.311 5.621 1,670,235 5.4645 5.70%
2009-03-18 0 7.550 7.550 7.560 7.490 7.750 1,682,000 12,730,479 7.5687 5.311 5.311 5.318 5.269 5.452 2,390,923 5.3245 -0.66%
2009-03-17 0 7.600 7.600 7.610 7.460 7.800 1,610,000 12,210,520 7.5842 5.347 5.347 5.354 5.248 5.487 2,288,577 5.3354 -2.94%
2009-03-16 0 7.830 7.810 7.890 7.800 8.000 130,000 1,023,600 7.8738 5.508 5.494 5.551 5.487 5.628 184,792 5.5392 -2.13%
2009-03-13 0 8.000 7.930 8.000 7.900 8.050 418,000 3,341,980 7.9952 5.628 5.579 5.628 5.558 5.663 594,177 5.6246 1.52%
2009-03-12 0 7.880 7.800 7.880 7.800 8.070 976,000 7,765,900 7.9569 5.544 5.487 5.544 5.487 5.677 1,387,361 5.5976 -2.48%
2009-03-11 0 8.080 8.000 8.080 8.030 8.200 30,000 242,200 8.0733 5.684 5.628 5.684 5.649 5.769 42,644 5.6795 0.00%
2009-03-10 0 8.080 7.960 8.090 8.000 8.120 882,000 7,125,220 8.0785 5.684 5.600 5.691 5.628 5.712 1,253,742 5.6832 -0.62%
2009-03-09 0 8.130 8.130 8.150 8.060 8.200 605,015 4,922,213 8.1357 5.719 5.719 5.733 5.670 5.769 860,014 5.7234 -0.25%
2009-03-06 0 8.150 8.100 8.200 8.010 8.310 926,000 7,536,902 8.1392 5.733 5.698 5.769 5.635 5.846 1,316,287 5.7259 0.00%
2009-03-05 0 8.150 8.150 8.200 8.000 8.200 216,000 1,761,900 8.1569 5.733 5.733 5.769 5.628 5.769 307,039 5.7384 2.13%
2009-03-04 0 7.980 7.980 8.070 7.740 8.100 333,441 2,654,322 7.9604 5.614 5.614 5.677 5.445 5.698 473,978 5.6001 3.64%
2009-03-03 0 7.700 7.700 7.730 7.600 7.860 306,000 2,364,420 7.7269 5.417 5.417 5.438 5.347 5.529 434,972 5.4358 -3.39%
2009-03-02 0 7.970 7.900 7.950 7.900 8.240 518,110 4,151,091 8.0120 5.607 5.558 5.593 5.558 5.797 736,481 5.6364 -3.98%
2009-02-27 0 8.300 8.240 8.300 7.950 8.350 1,480,000 12,182,500 8.2314 5.839 5.797 5.839 5.593 5.874 2,103,785 5.7908 -0.60%
2009-02-26 0 8.350 8.260 8.350 8.260 8.400 1,711,200 14,268,654 8.3384 5.874 5.811 5.874 5.811 5.909 2,432,430 5.8660 -0.48%
2009-02-25 0 8.390 8.300 8.390 7.650 8.390 3,438,000 26,954,290 7.8401 5.902 5.839 5.902 5.382 5.902 4,887,035 5.5155 10.54%
2009-02-24 0 7.590 7.590 7.700 7.500 7.750 382,000 2,915,320 7.6317 5.340 5.340 5.417 5.276 5.452 543,004 5.3689 -3.68%
2009-02-23 0 7.880 7.700 7.880 7.150 7.950 656,000 5,017,140 7.6481 5.544 5.417 5.544 5.030 5.593 932,488 5.3804 7.21%
2009-02-20 0 7.350 7.350 7.400 7.350 7.550 334,000 2,485,500 7.4416 5.171 5.171 5.206 5.171 5.311 474,773 5.2351 -0.27%
2009-02-19 0 7.370 7.360 7.400 7.360 7.590 3,078,000 23,042,500 7.4862 5.185 5.178 5.206 5.178 5.340 4,375,304 5.2665 0.14%
2009-02-18 0 7.360 7.290 7.380 7.180 7.400 1,624,000 11,819,160 7.2778 5.178 5.128 5.192 5.051 5.206 2,308,477 5.1199 0.00%
2009-02-17 0 7.360 7.340 7.400 7.310 7.600 1,160,000 8,593,200 7.4079 5.178 5.164 5.206 5.143 5.347 1,648,912 5.2114 -2.13%
2009-02-16 0 7.520 7.510 7.550 7.500 7.650 292,000 2,198,120 7.5278 5.290 5.283 5.311 5.276 5.382 415,071 5.2958 -1.44%
2009-02-13 0 7.630 7.630 7.670 7.300 7.760 1,612,000 11,995,514 7.4414 5.368 5.368 5.396 5.136 5.459 2,291,420 5.2350 3.95%
2009-02-12 0 7.340 7.340 7.450 7.200 7.500 456,000 3,332,640 7.3084 5.164 5.164 5.241 5.065 5.276 648,193 5.1414 1.94%
2009-02-11 0 7.200 7.150 7.200 7.100 7.330 1,564,000 11,401,520 7.2900 5.065 5.030 5.065 4.995 5.157 2,223,189 5.1285 -2.70%
2009-02-10 0 7.400 7.390 7.400 7.240 7.500 3,180,400 22,863,340 7.1888 5.206 5.199 5.206 5.093 5.276 4,520,863 5.0573 4.23%
2009-02-09 0 7.100 7.060 7.100 6.970 7.200 2,998,000 20,995,400 7.0031 4.995 4.967 4.995 4.903 5.065 4,261,586 4.9267 1.72%
2009-02-06 0 6.980 6.980 7.000 6.860 7.060 5,820,000 40,525,800 6.9632 4.910 4.910 4.924 4.826 4.967 8,272,991 4.8986 2.05%
2009-02-05 0 6.840 6.840 6.870 6.700 6.970 5,038,000 34,850,399 6.9175 4.812 4.812 4.833 4.713 4.903 7,161,397 4.8664 -1.58%
2009-02-04 0 6.950 6.900 7.000 6.870 7.010 66,198 462,666 6.9891 4.889 4.854 4.924 4.833 4.931 94,099 4.9168 1.61%
2009-02-03 0 6.840 6.840 6.920 6.810 6.910 98,000 671,884 6.8560 4.812 4.812 4.868 4.791 4.861 139,305 4.8231 -2.29%
2009-02-02 0 7.000 6.860 7.000 6.750 7.050 3,932,000 27,445,840 6.9801 4.924 4.826 4.924 4.749 4.960 5,589,244 4.9105 0.00%
2009-01-30 0 7.000 6.900 7.000 6.700 7.200 2,380,000 16,610,640 6.9793 4.924 4.854 4.924 4.713 5.065 3,383,113 4.9099 -2.78%
2009-01-29 0 7.200 7.190 7.200 7.190 7.320 2,136,000 15,395,300 7.2075 5.065 5.058 5.065 5.058 5.150 3,036,273 5.0705 1.41%
2009-01-23 0 7.100 7.100 7.200 7.000 7.160 1,434,000 10,039,520 7.0011 4.995 4.995 5.065 4.924 5.037 2,038,397 4.9252 1.43%
2009-01-22 0 7.000 7.000 7.040 6.810 7.120 1,234,000 8,643,000 7.0041 4.924 4.924 4.953 4.791 5.009 1,754,102 4.9273 0.00%
2009-01-21 0 7.000 6.950 7.000 6.740 7.000 691,000 4,751,750 6.8766 4.924 4.889 4.924 4.742 4.924 982,240 4.8377 0.00%
2009-01-20 0 7.000 7.000 7.120 7.000 7.200 388,000 2,771,940 7.1442 4.924 4.924 5.009 4.924 5.065 551,533 5.0259 -2.78%
2009-01-19 0 7.200 7.200 7.260 7.170 7.210 286,000 2,068,024 7.2309 5.065 5.065 5.107 5.044 5.072 406,542 5.0869 0.42%
2009-01-16 0 7.170 7.120 7.170 7.170 7.640 668,000 4,927,700 7.3768 5.044 5.009 5.044 5.044 5.375 949,546 5.1895 -1.24%
2009-01-15 0 7.260 7.260 7.340 7.200 7.440 366,000 2,692,220 7.3558 5.107 5.107 5.164 5.065 5.234 520,260 5.1748 -1.76%
2009-01-14 0 7.390 7.210 7.390 7.220 7.410 388,000 2,873,800 7.4067 5.199 5.072 5.199 5.079 5.213 551,533 5.2106 -0.81%
2009-01-13 0 7.450 7.450 7.460 7.340 7.600 854,000 6,371,340 7.4606 5.241 5.241 5.248 5.164 5.347 1,213,941 5.2485 1.50%
2009-01-12 0 7.340 7.340 7.500 7.160 7.340 84,000 611,820 7.2836 5.164 5.164 5.276 5.037 5.164 119,404 5.1239 -3.55%
2009-01-09 0 7.610 7.610 7.680 7.450 7.760 326,600 2,499,480 7.6530 5.354 5.354 5.403 5.241 5.459 464,254 5.3839 0.13%
2009-01-08 0 7.600 7.480 7.600 7.590 7.820 30,000 236,380 7.8793 5.347 5.262 5.347 5.340 5.501 42,644 5.5431 -5.24%
2009-01-07 0 8.020 8.000 8.040 7.750 8.020 330,458 2,612,484 7.9056 5.642 5.628 5.656 5.452 5.642 469,738 5.5616 3.48%
2009-01-06 0 7.750 7.650 7.750 7.650 7.920 598,000 4,669,760 7.8090 5.452 5.382 5.452 5.382 5.572 850,043 5.4936 -2.39%
2009-01-05 0 7.940 7.870 7.950 7.690 8.010 240,000 1,895,520 7.8980 5.586 5.536 5.593 5.410 5.635 341,154 5.5562 3.25%
2009-01-02 0 7.690 7.690 7.760 7.630 8.200 126,500 981,145 7.7561 5.410 5.410 5.459 5.368 5.769 179,817 5.4564 -5.88%
2008-12-31 0 8.170 7.880 8.170 7.700 8.240 767,000 6,060,322 7.9013 5.748 5.544 5.748 5.417 5.797 1,090,272 5.5585 2.13%
2008-12-30 0 8.000 7.640 7.950 7.230 8.130 318,000 2,413,320 7.5891 5.628 5.375 5.593 5.086 5.719 452,029 5.3389 12.68%
2008-12-29 0 7.100 7.100 7.190 6.980 7.210 226,300 1,612,124 7.1238 4.995 4.995 5.058 4.910 5.072 321,680 5.0116 1.87%
2008-12-24 0 6.970 6.800 6.980 6.700 6.970 26,600 180,218 6.7751 4.903 4.784 4.910 4.713 4.903 37,811 4.7663 2.50%
2008-12-23 0 6.800 6.710 6.800 6.650 7.000 146,000 989,140 6.7749 4.784 4.720 4.784 4.678 4.924 207,536 4.7661 -0.58%
2008-12-22 0 6.840 6.840 6.950 6.840 7.150 252,000 1,762,060 6.9923 4.812 4.812 4.889 4.812 5.030 358,212 4.9190 -2.29%
2008-12-19 0 7.000 7.000 7.010 6.840 7.200 1,316,800 9,321,291 7.0787 4.924 4.924 4.931 4.812 5.065 1,871,800 4.9799 -2.78%
2008-12-18 0 7.200 7.180 7.200 7.050 7.600 825,200 5,943,840 7.2029 5.065 5.051 5.065 4.960 5.347 1,173,002 5.0672 -5.14%
2008-12-17 0 7.590 7.490 7.590 7.440 7.720 1,048,000 7,947,668 7.5837 5.340 5.269 5.340 5.234 5.431 1,489,707 5.3351 2.71%
2008-12-16 0 7.390 7.210 7.410 - - 0 0 - 5.199 5.072 5.213 - - 0 - 0.00%
2008-12-15 0 7.390 7.320 7.410 7.350 7.500 250,000 1,853,640 7.4146 5.199 5.150 5.213 5.171 5.276 355,369 5.2161 -1.47%
2008-12-12 0 7.500 7.300 7.480 7.020 7.810 1,370,000 10,349,180 7.5541 5.276 5.136 5.262 4.939 5.494 1,947,422 5.3143 -3.10%
2008-12-11 0 7.740 7.650 7.900 7.610 7.990 741,600 5,800,720 7.8219 5.445 5.382 5.558 5.354 5.621 1,054,167 5.5027 -3.25%
2008-12-10 0 8.000 8.000 8.100 7.730 8.250 842,000 6,813,640 8.0922 5.628 5.628 5.698 5.438 5.804 1,196,883 5.6928 -0.62%
2008-12-09 0 8.050 8.050 8.100 8.050 8.300 404,000 3,273,200 8.1020 5.663 5.663 5.698 5.663 5.839 574,276 5.6997 -2.31%
2008-12-08 0 8.240 8.240 8.250 7.800 8.390 1,364,000 10,619,525 7.7856 5.797 5.797 5.804 5.487 5.902 1,938,894 5.4771 5.78%
2008-12-05 0 7.790 7.450 7.470 7.390 7.790 806,000 6,040,580 7.4945 5.480 5.241 5.255 5.199 5.480 1,145,710 5.2723 4.85%
2008-12-04 0 7.430 7.430 7.520 7.400 7.800 1,586,000 11,850,760 7.4721 5.227 5.227 5.290 5.206 5.487 2,254,461 5.2566 0.68%
2008-12-03 0 7.380 7.230 7.400 7.320 7.700 936,000 6,981,460 7.4588 5.192 5.086 5.206 5.150 5.417 1,330,502 5.2472 -1.60%
2008-12-02 0 7.500 7.190 7.500 7.100 7.800 1,574,000 12,791,622 8.1268 5.276 5.058 5.276 4.995 5.487 2,237,404 5.7172 -8.42%
2008-12-01 0 8.190 8.070 8.200 8.110 8.600 746,000 6,423,144 8.6101 5.762 5.677 5.769 5.705 6.050 1,060,421 6.0572 -6.19%
2008-11-28 0 8.730 8.650 8.730 8.550 8.920 1,074,000 9,304,560 8.6635 6.142 6.085 6.142 6.015 6.275 1,526,665 6.0947 3.93%
2008-11-27 0 8.400 8.250 8.400 7.720 9.000 832,000 6,925,880 8.3244 5.909 5.804 5.909 5.431 6.331 1,182,668 5.8561 8.95%
2008-11-26 0 7.710 7.710 7.800 7.210 9.990 850,000 6,572,200 7.7320 5.424 5.424 5.487 5.072 7.028 1,208,255 5.4394 9.99%
2008-11-25 0 7.010 7.010 7.180 6.410 7.010 355,060 2,360,538 6.6483 4.931 4.931 5.051 4.509 4.931 504,709 4.6770 8.35%
2008-11-24 0 6.470 6.400 6.470 6.400 6.700 158,000 1,022,000 6.4684 4.552 4.502 4.552 4.502 4.713 224,593 4.5504 -1.67%
2008-11-21 0 6.580 6.390 6.580 6.150 6.680 556,146 3,487,260 6.2704 4.629 4.495 4.629 4.326 4.699 790,548 4.4112 6.13%
2008-11-20 0 6.200 6.200 6.260 6.100 6.300 3,190,300 20,663,594 6.4770 4.362 4.362 4.404 4.291 4.432 4,534,935 4.5565 -3.13%
2008-11-19 0 6.400 6.400 6.490 6.400 6.600 56,000 364,360 6.5064 4.502 4.502 4.566 4.502 4.643 79,603 4.5772 -2.88%
2008-11-18 0 6.590 6.550 6.590 6.400 6.760 2,424,000 15,526,820 6.4055 4.636 4.608 4.636 4.502 4.756 3,445,658 4.5062 1.70%
2008-11-17 0 6.480 6.420 6.500 6.290 6.710 118,000 756,580 6.4117 4.559 4.516 4.573 4.425 4.720 167,734 4.5106 1.09%
2008-11-14 0 6.410 6.400 6.670 6.410 6.670 45,000 295,600 6.5689 4.509 4.502 4.692 4.509 4.692 63,966 4.6212 -3.90%
2008-11-13 0 6.670 6.440 6.680 6.300 6.690 90,000 585,800 6.5089 4.692 4.531 4.699 4.432 4.706 127,933 4.5790 1.83%
2008-11-12 0 6.550 6.550 6.800 6.400 6.600 3,566,000 23,180,460 6.5004 4.608 4.608 4.784 4.502 4.643 5,068,984 4.5730 -0.76%
2008-11-11 0 6.600 6.600 6.680 6.600 6.870 238,000 1,606,100 6.7483 4.643 4.643 4.699 4.643 4.833 338,311 4.7474 -1.05%
2008-11-10 0 6.670 6.670 6.690 6.280 6.940 544,000 3,627,480 6.6682 4.692 4.692 4.706 4.418 4.882 773,283 4.6910 5.04%
2008-11-07 0 6.350 6.290 6.490 5.950 6.350 590,000 3,591,740 6.0877 4.467 4.425 4.566 4.186 4.467 838,671 4.2827 0.95%
2008-11-06 0 6.290 6.110 6.300 6.010 6.700 112,000 702,300 6.2705 4.425 4.298 4.432 4.228 4.713 159,205 4.4113 -7.50%
2008-11-05 0 6.800 6.800 6.900 6.430 7.400 690,000 4,745,860 6.8781 4.784 4.784 4.854 4.523 5.206 980,819 4.8387 2.72%
2008-11-04 0 6.620 6.660 6.700 6.510 6.800 614,000 4,139,700 6.7422 4.657 4.685 4.713 4.580 4.784 872,786 4.7431 -1.19%
2008-11-03 0 6.700 6.640 6.700 6.500 8.030 628,000 4,204,080 6.6944 4.713 4.671 4.713 4.573 5.649 892,687 4.7095 3.08%
2008-10-31 0 6.500 6.180 6.500 6.000 6.580 3,702,000 23,612,222 6.3782 4.573 4.348 4.573 4.221 4.629 5,262,305 4.4870 0.78%
2008-10-30 0 6.450 6.430 6.450 6.100 6.500 3,282,000 20,299,080 6.1850 4.538 4.523 4.538 4.291 4.573 4,665,285 4.3511 7.50%
2008-10-29 0 6.000 5.910 6.000 5.600 10.20 4,716,000 27,522,100 5.8359 4.221 4.158 4.221 3.940 7.176 6,703,682 4.1055 6.19%
2008-10-28 0 5.650 5.500 5.650 5.280 6.000 3,829,746 21,022,789 5.4893 3.975 3.869 3.975 3.714 4.221 5,443,893 3.8617 4.63%
2008-10-27 0 5.400 5.400 5.430 5.000 5.530 1,214,000 6,621,020 5.4539 3.799 3.799 3.820 3.517 3.890 1,725,672 3.8368 -2.35%
2008-10-24 0 5.530 5.530 6.300 5.100 6.500 1,770,000 9,611,800 5.4304 3.890 3.890 4.432 3.588 4.573 2,516,013 3.8203 -2.12%
2008-10-23 0 5.650 5.510 5.650 5.350 5.660 4,036,000 22,352,380 5.5383 3.975 3.876 3.975 3.764 3.982 5,737,078 3.8961 1.44%
2008-10-22 0 5.570 5.550 5.570 5.400 5.670 5,960,000 33,052,648 5.5457 3.918 3.904 3.918 3.799 3.989 8,471,998 3.9014 0.36%
2008-10-21 0 5.550 5.500 5.550 5.100 6.200 2,870,000 15,802,120 5.5060 3.904 3.869 3.904 3.588 4.362 4,079,637 3.8734 -8.72%
2008-10-20 0 6.080 6.080 6.250 6.040 6.460 6,224,000 39,560,280 6.3561 4.277 4.277 4.397 4.249 4.545 8,847,268 4.4715 -5.74%
2008-10-17 0 6.450 6.400 6.450 6.150 7.100 1,965,000 12,708,360 6.4674 4.538 4.502 4.538 4.326 4.995 2,793,201 4.5497 -9.28%
2008-10-16 0 7.110 7.050 7.110 7.050 7.320 5,804,000 41,891,320 7.2177 5.002 4.960 5.002 4.960 5.150 8,250,248 5.0776 -7.78%
2008-10-15 0 7.710 7.610 7.720 7.710 8.540 516,000 4,064,520 7.8770 5.424 5.354 5.431 5.424 6.008 733,482 5.5414 -9.61%
2008-10-14 0 8.530 8.500 8.530 8.400 8.710 1,974,214 16,814,580 8.5171 6.001 5.980 6.001 5.909 6.127 2,806,298 5.9917 4.53%
2008-10-13 0 8.160 8.160 8.200 7.800 8.440 1,678,000 13,691,760 8.1596 5.741 5.741 5.769 5.487 5.937 2,385,237 5.7402 -2.86%
2008-10-10 0 8.400 8.360 8.400 7.500 8.770 1,239,291 10,294,707 8.3069 5.909 5.881 5.909 5.276 6.170 1,761,623 5.8439 -5.62%
2008-10-09 0 8.900 8.860 8.900 8.510 9.000 1,829,000 16,021,560 8.7597 6.261 6.233 6.261 5.987 6.331 2,599,880 6.1624 -3.26%
2008-10-08 0 9.200 9.200 9.400 7.900 9.500 1,593,400 14,339,044 8.9990 6.472 6.472 6.613 5.558 6.683 2,264,980 6.3308 -5.15%
2008-10-06 0 9.700 9.620 9.700 9.600 10.10 2,246,000 22,358,520 9.9548 6.824 6.768 6.824 6.754 7.105 3,192,636 7.0032 -4.53%
2008-10-03 0 10.16 10.16 10.20 10.06 10.30 1,606,723 16,203,131 10.085 7.147 7.147 7.176 7.077 7.246 2,283,918 7.0944 -0.78%
2008-10-02 0 10.24 10.10 10.24 9.810 10.40 3,204,000 32,275,530 10.074 7.204 7.105 7.204 6.901 7.316 4,554,410 7.0867 -1.54%
2008-09-30 0 10.40 10.40 10.60 9.080 10.70 3,670,000 35,181,380 9.5862 7.316 7.316 7.457 6.388 7.527 5,216,818 6.7438 3.59%
2008-09-29 0 10.04 10.00 10.04 9.980 10.24 3,602,941 36,066,459 10.010 7.063 7.035 7.063 7.021 7.204 5,121,495 7.0422 -1.38%
2008-09-26 0 10.18 10.00 10.18 9.900 10.22 306,000 3,063,240 10.011 7.162 7.035 7.162 6.965 7.190 434,972 7.0424 1.80%
2008-09-25 0 10.00 10.00 10.02 9.910 10.18 3,230,000 32,029,520 9.9163 7.035 7.035 7.049 6.972 7.162 4,591,368 6.9760 0.00%
2008-09-24 0 10.00 10.00 10.16 10.00 10.16 54,056 543,447 10.053 7.035 7.035 7.147 7.035 7.147 76,839 7.0725 2.04%
2008-09-23 0 9.800 9.780 9.800 9.780 10.32 1,267,000 12,665,800 9.9967 6.894 6.880 6.894 6.880 7.260 1,801,010 7.0326 -6.49%
2008-09-22 0 10.48 10.42 10.50 9.650 10.50 934,000 9,650,780 10.333 7.373 7.330 7.387 6.789 7.387 1,327,659 7.2690 10.20%
2008-09-19 0 9.510 9.510 9.600 9.150 9.900 874,323 8,352,788 9.5534 6.690 6.690 6.754 6.437 6.965 1,242,829 6.7208 5.67%
2008-09-18 0 9.000 8.940 9.300 8.660 9.770 4,562,000 41,491,920 9.0951 6.331 6.289 6.542 6.092 6.873 6,484,774 6.3984 -14.29%
2008-09-17 0 10.50 10.50 10.52 10.30 10.60 726,000 7,609,840 10.482 7.387 7.387 7.401 7.246 7.457 1,031,992 7.3739 0.00%
2008-09-16 0 10.50 10.32 10.50 9.840 10.50 878,240 9,119,931 10.384 7.387 7.260 7.387 6.922 7.387 1,248,397 7.3053 0.00%
2008-09-12 0 10.50 10.40 10.52 9.900 10.50 582,000 5,965,820 10.251 7.387 7.316 7.401 6.965 7.387 827,299 7.2112 5.11%
2008-09-11 0 9.990 9.920 10.02 9.630 10.18 381,000 3,785,320 9.9352 7.028 6.979 7.049 6.775 7.162 541,582 6.9894 -3.01%
2008-09-10 0 10.30 10.28 10.30 10.30 10.56 136,000 1,409,800 10.366 7.246 7.232 7.246 7.246 7.429 193,321 7.2925 -2.65%
2008-09-09 0 10.58 10.42 10.60 10.02 10.68 308,000 3,214,520 10.437 7.443 7.330 7.457 7.049 7.513 437,815 7.3422 0.00%
2008-09-08 0 10.58 10.56 10.58 9.350 10.68 11,791,696 112,299,988 9.5237 7.443 7.429 7.443 6.578 7.513 16,761,615 6.6998 13.28%
2008-09-05 0 9.340 9.320 9.340 9.100 10.10 2,195,184 20,598,662 9.3836 6.571 6.557 6.571 6.402 7.105 3,120,402 6.6013 -12.71%
2008-09-04 0 10.70 10.70 10.80 10.40 11.36 368,000 4,066,320 11.050 7.527 7.527 7.598 7.316 7.992 523,103 7.7735 -6.30%
2008-09-03 0 11.42 11.36 11.50 11.36 11.90 236,000 2,719,400 11.523 8.034 7.992 8.090 7.992 8.372 335,468 8.1063 -5.62%
2008-09-02 0 12.10 12.02 12.10 11.90 12.30 120,000 1,453,000 12.108 8.512 8.456 8.512 8.372 8.653 170,577 8.5181 -1.63%
2008-09-01 0 12.30 12.24 12.30 12.24 12.78 322,000 3,980,150 12.361 8.653 8.611 8.653 8.611 8.991 457,715 8.6957 -0.97%
2008-08-29 0 12.42 12.36 12.42 11.94 12.54 1,420,528 17,461,814 12.292 8.737 8.695 8.737 8.400 8.822 2,019,247 8.6477 4.19%
2008-08-28 0 11.92 11.90 11.92 11.70 12.22 468,000 5,595,260 11.956 8.386 8.372 8.386 8.231 8.597 665,251 8.4108 -2.30%
2008-08-27 0 12.20 12.12 12.30 11.60 12.38 324,000 3,937,840 12.154 8.583 8.526 8.653 8.161 8.709 460,558 8.5501 1.16%
2008-08-26 0 12.06 11.92 12.06 11.30 12.10 788,000 9,119,800 11.573 8.484 8.386 8.484 7.949 8.512 1,120,123 8.1418 0.84%
2008-08-25 0 11.96 11.96 12.18 11.96 12.54 758,000 9,181,800 12.113 8.414 8.414 8.569 8.414 8.822 1,077,479 8.5216 -4.78%
2008-08-21 0 12.56 12.56 12.60 12.42 12.60 536,000 6,703,280 12.506 8.836 8.836 8.864 8.737 8.864 761,911 8.7980 -1.57%
2008-08-20 0 12.76 12.74 12.76 12.62 12.96 792,000 10,090,800 12.741 8.977 8.963 8.977 8.878 9.117 1,125,809 8.9632 -1.85%
2008-08-19 0 13.00 12.90 13.00 12.92 13.00 100,000 1,296,080 12.961 9.145 9.075 9.145 9.089 9.145 142,148 9.1178 -0.15%
2008-08-18 0 13.02 12.92 13.00 12.78 13.02 380,000 4,901,520 12.899 9.159 9.089 9.145 8.991 9.159 540,161 9.0742 -0.15%
2008-08-15 0 13.04 12.94 13.06 12.82 13.08 682,000 8,839,240 12.961 9.174 9.103 9.188 9.019 9.202 969,447 9.1178 -0.15%
2008-08-14 0 13.06 12.98 13.00 12.78 13.10 498,000 6,467,880 12.988 9.188 9.131 9.145 8.991 9.216 707,895 9.1368 2.03%
2008-08-13 0 12.80 12.74 12.80 12.50 12.90 188,500 2,403,800 12.752 9.005 8.963 9.005 8.794 9.075 267,948 8.9711 -2.74%
2008-08-12 0 13.16 13.16 13.20 12.70 13.26 1,258,000 16,429,640 13.060 9.258 9.258 9.286 8.934 9.328 1,788,217 9.1877 2.33%
2008-08-11 0 12.86 12.80 12.92 12.60 12.90 299,000 3,827,600 12.801 9.047 9.005 9.089 8.864 9.075 425,021 9.0057 -1.08%
2008-08-08 0 13.00 12.92 13.00 12.96 13.24 1,654,000 21,561,880 13.036 9.145 9.089 9.145 9.117 9.314 2,351,122 9.1709 -1.66%
2008-08-07 0 13.22 13.00 13.22 11.88 13.22 1,043,386 13,279,146 12.727 9.300 9.145 9.300 8.358 9.300 1,483,148 8.9533 3.77%
2008-08-05 0 12.74 12.68 12.74 12.50 12.84 246,372 3,124,453 12.682 8.963 8.920 8.963 8.794 9.033 350,212 8.9216 -0.78%
2008-08-04 0 12.84 12.84 13.00 12.72 13.10 38,000 490,560 12.909 9.033 9.033 9.145 8.948 9.216 54,016 9.0817 -1.98%
2008-08-01 0 13.10 13.10 13.26 13.08 13.26 82,000 1,079,240 13.161 9.216 9.216 9.328 9.202 9.328 116,561 9.2590 0.00%
2008-07-31 0 13.10 13.04 13.10 13.10 13.50 1,510,000 19,850,920 13.146 9.216 9.174 9.216 9.216 9.497 2,146,429 9.2483 0.31%
2008-07-30 0 13.06 13.00 13.06 12.80 13.22 1,287,000 16,751,560 13.016 9.188 9.145 9.188 9.005 9.300 1,829,440 9.1567 2.03%
2008-07-29 0 12.80 12.80 12.88 12.70 12.90 654,000 8,499,780 12.997 9.005 9.005 9.061 8.934 9.075 929,645 9.1430 -1.69%
2008-07-28 0 13.02 13.00 13.04 13.00 13.30 938,000 12,211,000 13.018 9.159 9.145 9.174 9.145 9.356 1,333,345 9.1582 -1.51%
2008-07-25 0 13.22 13.06 13.22 13.00 13.60 1,501,000 19,640,740 13.085 9.300 9.188 9.300 9.145 9.568 2,133,636 9.2053 0.76%
2008-07-24 0 13.12 13.00 13.12 12.70 13.28 707,000 9,159,120 12.955 9.230 9.145 9.230 8.934 9.342 1,004,984 9.1137 3.96%
2008-07-23 0 12.62 12.52 12.62 12.52 12.76 62,000 783,920 12.644 8.878 8.808 8.878 8.808 8.977 88,132 8.8949 0.16%
2008-07-22 0 12.60 12.50 12.60 12.60 12.60 6,000 75,600 12.600 8.864 8.794 8.864 8.864 8.864 8,529 8.8640 0.00%
2008-07-21 0 12.60 12.42 12.60 12.42 12.84 802,000 10,103,440 12.598 8.864 8.737 8.864 8.737 9.033 1,140,024 8.8625 0.80%
2008-07-18 0 12.50 12.42 12.56 12.32 12.84 330,000 4,110,520 12.456 8.794 8.737 8.836 8.667 9.033 469,087 8.7628 0.00%
2008-07-17 0 12.50 12.50 12.60 12.50 12.80 984,120 12,415,548 12.616 8.794 8.794 8.864 8.794 9.005 1,398,903 8.8752 -2.34%
2008-07-16 0 12.80 12.62 12.80 12.54 12.80 1,297,000 16,373,120 12.624 9.005 8.878 9.005 8.822 9.005 1,843,655 8.8808 1.59%
2008-07-15 0 12.60 12.50 12.60 12.48 12.74 2,302,000 28,991,040 12.594 8.864 8.794 8.864 8.780 8.963 3,272,238 8.8597 0.00%
2008-07-14 0 12.60 12.52 12.60 12.56 12.80 1,724,000 21,726,200 12.602 8.864 8.808 8.864 8.836 9.005 2,450,625 8.8656 -2.17%
2008-07-11 0 12.88 12.66 12.88 12.68 12.90 286,000 3,645,640 12.747 9.061 8.906 9.061 8.920 9.075 406,542 8.9674 -0.16%
2008-07-10 0 12.90 12.76 12.90 12.70 12.98 646,108 8,330,760 12.894 9.075 8.977 9.075 8.934 9.131 918,427 9.0707 -0.62%
2008-07-09 0 12.98 12.74 12.98 12.74 12.98 324,000 4,177,360 12.893 9.131 8.963 9.131 8.963 9.131 460,558 9.0702 0.93%
2008-07-08 0 12.86 12.84 12.86 12.82 12.98 218,000 2,874,320 13.185 9.047 9.033 9.047 9.019 9.131 309,882 9.2755 -1.53%
2008-07-07 0 13.06 12.86 13.06 12.86 13.06 396,258 5,130,514 12.947 9.188 9.047 9.188 9.047 9.188 563,271 9.1084 0.46%
2008-07-04 0 13.00 12.98 13.04 12.96 13.38 646,000 8,497,160 13.153 9.145 9.131 9.174 9.117 9.413 918,274 9.2534 -1.81%
2008-07-03 0 13.24 13.24 13.26 12.88 13.26 234,000 3,084,200 13.180 9.314 9.314 9.328 9.061 9.328 332,625 9.2723 0.30%
2008-07-02 0 13.20 12.80 13.20 12.84 13.36 404,000 5,289,400 13.093 9.286 9.005 9.286 9.033 9.399 574,276 9.2105 -1.35%
2008-06-30 0 13.38 13.20 13.36 12.94 13.48 1,468,000 19,383,558 13.204 9.413 9.286 9.399 9.103 9.483 2,086,727 9.2890 0.30%
2008-06-27 0 13.34 13.34 13.36 13.14 13.38 892,941 11,884,075 13.309 9.385 9.385 9.399 9.244 9.413 1,269,294 9.3627 -0.30%
2008-06-26 0 13.38 13.36 13.38 13.30 14.04 1,943,000 26,285,760 13.528 9.413 9.399 9.413 9.356 9.877 2,761,928 9.5172 -3.60%
2008-06-25 0 13.88 13.70 13.94 13.38 13.98 1,321,600 18,029,656 13.642 9.764 9.638 9.807 9.413 9.835 1,878,623 9.5973 2.81%
2008-06-24 0 13.50 13.46 13.50 13.42 13.50 238,000 3,210,360 13.489 9.497 9.469 9.497 9.441 9.497 338,311 9.4894 0.00%
2008-06-23 0 13.50 13.40 13.50 13.36 14.12 954,000 12,920,920 13.544 9.497 9.427 9.497 9.399 9.933 1,356,088 9.5281 0.00%
2008-06-20 0 13.50 13.52 13.64 13.30 13.76 298,000 4,043,720 13.570 9.497 9.511 9.596 9.356 9.680 423,600 9.5461 2.90%
2008-06-19 0 13.12 13.04 13.20 13.00 13.24 511,000 6,720,160 13.151 9.230 9.174 9.286 9.145 9.314 726,374 9.2516 0.61%
2008-06-18 0 13.04 13.04 13.14 13.02 13.20 2,955,800 38,676,452 13.085 9.174 9.174 9.244 9.159 9.286 4,201,599 9.2052 0.15%
2008-06-17 0 13.02 13.02 13.04 12.90 13.06 2,545,000 33,079,420 12.998 9.159 9.159 9.174 9.075 9.188 3,617,657 9.1439 0.46%
2008-06-16 0 12.96 12.96 13.08 12.94 13.10 600,000 7,816,960 13.028 9.117 9.117 9.202 9.103 9.216 852,886 9.1653 -1.07%
2008-06-13 0 13.10 13.10 13.18 12.92 13.90 2,938,000 38,774,600 13.198 9.216 9.216 9.272 9.089 9.779 4,176,297 9.2844 -0.61%
2008-06-12 0 13.18 13.10 13.18 12.62 13.18 576,000 7,443,760 12.923 9.272 9.216 9.272 8.878 9.272 818,770 9.0914 3.45%
2008-06-11 0 12.74 12.74 12.80 12.60 12.96 684,000 8,702,160 12.722 8.963 8.963 9.005 8.864 9.117 972,290 8.9502 0.47%
2008-06-10 0 12.68 12.68 12.98 12.60 13.30 464,000 5,976,000 12.879 8.920 8.920 9.131 8.864 9.356 659,565 9.0605 -5.65%
2008-06-06 0 13.44 13.44 13.50 13.30 13.72 556,000 7,457,800 13.413 9.455 9.455 9.497 9.356 9.652 790,341 9.4362 0.30%
2008-06-05 0 13.40 13.40 13.60 13.40 13.60 1,008,000 13,662,360 13.554 9.427 9.427 9.568 9.427 9.568 1,432,848 9.5351 0.75%
2008-06-04 0 13.30 13.28 13.30 13.30 13.74 1,540,000 20,756,280 13.478 9.356 9.342 9.356 9.356 9.666 2,189,073 9.4818 -1.92%
2008-06-03 0 13.56 13.52 13.56 13.52 13.90 2,578,000 35,114,960 13.621 9.539 9.511 9.539 9.511 9.779 3,664,566 9.5823 -0.88%
2008-06-02 0 13.68 13.48 13.68 13.42 13.72 4,222,079 56,870,312 13.470 9.624 9.483 9.624 9.441 9.652 6,001,585 9.4759 8.57%
2008-05-30 0 12.60 12.60 13.22 12.60 14.02 10,517,095 135,916,197 12.923 8.864 8.864 9.300 8.864 9.863 14,949,800 9.0915 -9.61%
2008-05-29 0 13.94 13.94 14.00 13.50 13.98 842,000 11,614,160 13.794 9.807 9.807 9.849 9.497 9.835 1,196,883 9.7037 3.41%
2008-05-28 0 13.48 13.46 13.48 13.48 13.76 1,192,000 16,101,920 13.508 9.483 9.469 9.483 9.483 9.680 1,694,400 9.5030 -0.88%
2008-05-27 0 13.60 13.60 13.62 13.50 13.68 138,000 1,872,480 13.569 9.568 9.568 9.582 9.497 9.624 196,164 9.5455 1.95%
2008-05-26 0 13.34 13.36 13.38 13.10 13.40 397,000 5,286,040 13.315 9.385 9.399 9.413 9.216 9.427 564,326 9.3670 -1.19%
2008-05-23 0 13.50 13.48 13.52 13.48 13.90 344,000 4,653,840 13.529 9.497 9.483 9.511 9.483 9.779 488,988 9.5173 0.00%
2008-05-22 0 13.50 13.48 13.60 13.36 13.92 850,000 11,559,360 13.599 9.497 9.483 9.568 9.399 9.793 1,208,255 9.5670 -0.30%
2008-05-21 0 13.54 13.54 13.56 13.00 14.00 320,000 4,313,360 13.479 9.525 9.525 9.539 9.145 9.849 454,872 9.4826 0.45%
2008-05-20 0 13.48 13.46 13.48 13.46 14.04 336,372 4,577,302 13.608 9.483 9.469 9.483 9.469 9.877 478,145 9.5730 -3.58%
2008-05-19 0 13.98 13.80 13.98 13.88 14.02 726,000 10,129,320 13.952 9.835 9.708 9.835 9.764 9.863 1,031,992 9.8153 1.12%
2008-05-16 0 13.96 14.00 14.04 13.10 14.06 718,000 9,923,880 13.822 9.726 9.754 9.782 9.127 9.796 1,030,527 9.6299 -0.43%
2008-05-15 0 14.02 14.02 14.08 13.96 14.08 382,000 5,362,160 14.037 9.768 9.768 9.810 9.726 9.810 548,275 9.7801 0.57%
2008-05-14 0 13.94 13.96 13.98 13.70 14.02 416,000 5,805,920 13.957 9.712 9.726 9.740 9.545 9.768 597,074 9.7240 1.01%
2008-05-13 0 13.80 13.80 13.88 13.54 13.84 225,000 3,089,500 13.731 9.615 9.615 9.671 9.434 9.643 322,937 9.5669 -1.43%
2008-05-09 0 14.00 13.96 14.00 13.88 14.60 286,000 4,025,960 14.077 9.754 9.726 9.754 9.671 10.17 410,488 9.8077 -2.23%
2008-05-08 0 14.32 14.20 14.32 14.22 14.38 2,398,000 34,179,600 14.253 9.977 9.894 9.977 9.908 10.02 3,441,786 9.9308 0.56%
2008-05-07 0 14.24 14.14 14.24 14.10 14.24 1,170,000 16,569,000 14.162 9.921 9.852 9.921 9.824 9.921 1,679,270 9.8668 0.85%
2008-05-06 0 14.12 14.04 14.14 13.90 14.16 787,480 11,100,450 14.096 9.838 9.782 9.852 9.685 9.866 1,130,249 9.8212 -0.14%
2008-05-05 0 14.14 14.10 14.16 13.70 14.30 812,300 11,414,920 14.053 9.852 9.824 9.866 9.545 9.963 1,165,873 9.7909 1.73%
2008-05-02 0 13.90 13.80 14.08 13.80 14.20 614,000 8,647,368 14.084 9.685 9.615 9.810 9.615 9.894 881,258 9.8125 -3.07%
2008-04-30 0 14.34 14.34 14.48 13.80 14.66 1,228,000 17,545,600 14.288 9.991 9.991 10.09 9.615 10.21 1,762,516 9.9549 -2.45%
2008-04-29 0 14.70 14.44 14.70 13.50 14.70 558,000 7,896,200 14.151 10.24 10.06 10.24 9.406 10.24 800,883 9.8594 4.26%
2008-04-28 0 14.10 14.10 14.20 13.70 14.10 94,000 1,307,720 13.912 9.824 9.824 9.894 9.545 9.824 134,916 9.6929 4.29%
2008-04-25 0 13.52 13.50 13.52 13.48 14.02 310,000 4,248,640 13.705 9.420 9.406 9.420 9.392 9.768 444,935 9.5489 -1.60%
2008-04-24 0 13.74 13.70 13.74 13.72 14.32 236,000 3,285,960 13.924 9.573 9.545 9.573 9.559 9.977 338,725 9.7010 -2.00%
2008-04-23 0 14.02 14.30 14.40 13.74 14.40 544,000 7,574,520 13.924 9.768 9.963 10.03 9.573 10.03 780,789 9.7011 1.74%
2008-04-22 0 13.78 13.64 13.78 13.64 13.82 150,000 2,062,080 13.747 9.601 9.503 9.601 9.503 9.629 215,291 9.5781 0.58%
2008-04-21 0 13.70 13.52 13.76 13.50 14.00 1,066,000 14,596,480 13.693 9.545 9.420 9.587 9.406 9.754 1,530,002 9.5402 5.22%
2008-04-18 0 13.02 13.02 13.30 12.60 14.00 1,278,000 16,899,360 13.223 9.071 9.071 9.267 8.779 9.754 1,834,280 9.2131 -4.12%
2008-04-17 0 13.58 13.56 13.60 13.58 14.00 448,000 6,134,200 13.692 9.462 9.448 9.476 9.462 9.754 643,003 9.5399 -0.29%
2008-04-16 0 13.62 13.58 13.64 13.10 13.88 714,000 9,693,360 13.576 9.489 9.462 9.503 9.127 9.671 1,024,785 9.4589 5.26%
2008-04-15 0 12.94 12.94 12.98 12.82 13.24 444,600 5,755,200 12.945 9.016 9.016 9.044 8.932 9.225 638,123 9.0190 -0.46%
2008-04-14 0 13.00 13.00 13.02 12.80 13.40 124,000 1,603,760 12.934 9.058 9.058 9.071 8.918 9.336 177,974 9.0112 -2.84%
2008-04-11 0 13.38 13.38 13.40 12.60 13.40 1,984,000 25,237,798 12.721 9.322 9.322 9.336 8.779 9.336 2,847,583 8.8629 6.19%
2008-04-10 0 12.60 12.60 12.62 12.50 12.94 1,590,000 20,184,100 12.694 8.779 8.779 8.793 8.709 9.016 2,282,085 8.8446 -1.56%
2008-04-09 0 12.80 12.78 12.80 12.80 13.02 1,393,000 17,898,800 12.849 8.918 8.904 8.918 8.918 9.071 1,999,336 8.9524 -1.08%
2008-04-08 0 12.94 12.82 12.94 12.46 12.98 2,064,000 26,273,430 12.729 9.016 8.932 9.016 8.681 9.044 2,962,405 8.8690 3.69%
2008-04-07 0 12.48 12.50 12.52 12.10 13.02 2,741,000 34,153,800 12.460 8.695 8.709 8.723 8.430 9.071 3,934,085 8.6815 -4.15%
2008-04-03 0 13.02 13.02 13.10 12.94 13.80 2,116,000 27,691,360 13.087 9.071 9.071 9.127 9.016 9.615 3,037,039 9.1179 -2.11%
2008-04-02 0 13.30 13.28 13.30 13.12 14.70 1,475,300 20,269,578 13.739 9.267 9.253 9.267 9.141 10.24 2,117,459 9.5726 -2.92%
2008-04-01 0 13.70 13.70 14.60 13.66 14.76 816,000 11,806,200 14.468 9.545 9.545 10.17 9.517 10.28 1,171,183 10.081 -2.28%
2008-03-31 0 14.02 14.02 14.06 13.20 14.06 838,100 11,529,436 13.757 9.768 9.768 9.796 9.197 9.796 1,202,903 9.5847 0.86%
2008-03-28 0 13.90 13.88 13.90 13.50 13.92 415,327 5,754,616 13.856 9.685 9.671 9.685 9.406 9.698 596,108 9.6536 0.14%
2008-03-27 0 13.88 13.66 13.88 13.36 13.88 158,000 2,161,320 13.679 9.671 9.517 9.671 9.308 9.671 226,773 9.5308 2.51%
2008-03-26 0 13.54 13.44 13.54 13.00 14.24 364,000 4,932,400 13.551 9.434 9.364 9.434 9.058 9.921 522,440 9.4411 0.15%
2008-03-25 0 13.52 13.28 13.54 12.50 13.52 470,000 6,080,280 12.937 9.420 9.253 9.434 8.709 9.420 674,579 9.0134 5.96%
2008-03-20 0 12.76 12.76 13.00 12.54 13.24 1,568,000 20,238,020 12.907 8.890 8.890 9.058 8.737 9.225 2,250,509 8.9926 -4.06%
2008-03-19 0 13.30 13.24 13.30 13.00 13.62 1,288,000 17,060,816 13.246 9.267 9.225 9.267 9.058 9.489 1,848,633 9.2289 2.31%
2008-03-18 0 13.00 13.02 13.12 12.70 13.44 2,288,000 29,893,180 13.065 9.058 9.071 9.141 8.848 9.364 3,283,906 9.1029 -3.27%
2008-03-17 0 13.44 13.44 13.70 13.42 13.80 633,000 8,614,900 13.610 9.364 9.364 9.545 9.350 9.615 908,528 9.4823 -4.00%
2008-03-14 0 14.00 14.00 14.02 14.00 14.36 354,000 4,997,240 14.116 9.754 9.754 9.768 9.754 10.01 508,087 9.8354 -1.96%
2008-03-13 0 14.28 14.02 14.34 14.00 14.42 886,000 12,488,520 14.095 9.949 9.768 9.991 9.754 10.05 1,271,653 9.8207 -0.14%
2008-03-12 0 14.30 14.14 14.30 14.08 14.54 1,150,500 16,481,500 14.326 9.963 9.852 9.963 9.810 10.13 1,651,282 9.9810 0.70%
2008-03-11 0 14.20 14.00 14.20 13.96 14.32 4,828,000 67,652,400 14.013 9.894 9.754 9.894 9.726 9.977 6,929,502 9.7630 -0.42%
2008-03-10 0 14.26 14.26 14.48 14.08 14.50 700,200 10,023,702 14.315 9.935 9.935 10.09 9.810 10.10 1,004,979 9.9740 -1.79%
2008-03-07 0 14.52 14.22 14.52 14.00 14.80 356,000 5,161,000 14.497 10.12 9.908 10.12 9.754 10.31 510,957 10.101 -0.55%
2008-03-06 0 14.60 14.28 14.60 14.00 14.80 704,000 10,270,840 14.589 10.17 9.949 10.17 9.754 10.31 1,010,433 10.165 3.55%
2008-03-05 0 14.10 14.00 14.20 14.00 14.44 436,000 6,141,000 14.085 9.824 9.754 9.894 9.754 10.06 625,779 9.8134 0.00%
2008-03-04 0 14.10 14.06 14.10 14.00 14.32 380,000 5,366,240 14.122 9.824 9.796 9.824 9.754 9.977 545,404 9.8390 0.57%
2008-03-03 0 14.02 14.00 14.02 14.00 14.40 541,000 7,656,880 14.153 9.768 9.754 9.768 9.754 10.03 776,483 9.8610 -3.04%
2008-02-29 0 14.46 14.20 14.46 14.12 14.90 548,000 8,011,440 14.619 10.07 9.894 10.07 9.838 10.38 786,530 10.186 1.83%
2008-02-28 0 14.20 14.18 14.20 14.00 14.50 416,000 5,920,560 14.232 9.894 9.880 9.894 9.754 10.10 597,074 9.9160 0.00%
2008-02-27 0 14.20 14.00 14.20 14.00 14.86 4,502,000 66,535,920 14.779 9.894 9.754 9.894 9.754 10.35 6,461,602 10.297 0.00%
2008-02-26 0 14.20 14.16 14.60 14.18 14.78 566,000 8,116,480 14.340 9.894 9.866 10.17 9.880 10.30 812,365 9.9912 -0.98%
2008-02-25 0 14.34 14.00 14.34 13.78 14.68 678,000 9,598,720 14.157 9.991 9.754 9.991 9.601 10.23 973,116 9.8639 2.58%
2008-02-22 0 13.98 13.90 13.98 13.36 14.32 1,236,000 17,174,200 13.895 9.740 9.685 9.740 9.308 9.977 1,773,998 9.6811 3.40%
2008-02-21 0 13.52 13.40 13.50 13.10 13.58 544,000 7,217,720 13.268 9.420 9.336 9.406 9.127 9.462 780,789 9.2441 0.30%
2008-02-20 0 13.48 13.42 13.48 12.82 13.50 468,000 6,186,000 13.218 9.392 9.350 9.392 8.932 9.406 671,708 9.2094 -0.59%
2008-02-19 0 13.56 13.54 13.60 13.50 13.74 142,000 1,929,120 13.585 9.448 9.434 9.476 9.406 9.573 203,809 9.4653 -3.00%
2008-02-18 0 13.98 13.96 13.98 13.90 14.10 260,000 3,631,760 13.968 9.740 9.726 9.740 9.685 9.824 373,171 9.7322 0.72%
2008-02-15 0 13.88 13.72 13.88 13.50 13.88 372,000 5,070,776 13.631 9.671 9.559 9.671 9.406 9.671 533,922 9.4972 1.02%
2008-02-14 0 13.74 13.48 13.66 13.30 13.80 946,000 12,808,080 13.539 9.573 9.392 9.517 9.267 9.615 1,357,769 9.4332 0.44%
2008-02-13 0 13.68 13.28 13.68 11.12 14.00 2,576,000 35,145,660 13.644 9.531 9.253 9.531 7.748 9.754 3,697,265 9.5059 -0.44%
2008-02-12 0 13.74 13.50 13.74 13.54 13.96 593,000 8,174,343 13.785 9.573 9.406 9.573 9.434 9.726 851,117 9.6042 -0.72%
2008-02-11 0 13.84 13.76 13.82 13.74 13.88 190,000 2,625,000 13.816 9.643 9.587 9.629 9.573 9.671 272,702 9.6259 -0.57%
2008-02-06 0 13.92 13.78 13.96 13.68 14.10 2,088,000 29,224,560 13.996 9.698 9.601 9.726 9.531 9.824 2,996,852 9.7518 -1.42%
2008-02-05 0 14.12 14.12 14.28 14.04 14.58 2,112,000 30,054,273 14.230 9.838 9.838 9.949 9.782 10.16 3,031,298 9.9147 -1.67%
2008-02-04 0 14.36 14.26 14.48 14.12 14.76 2,754,000 39,435,600 14.319 10.01 9.935 10.09 9.838 10.28 3,952,744 9.9768 -3.62%
2008-02-01 0 14.90 14.84 14.90 14.10 15.00 2,850,000 41,328,760 14.501 10.38 10.34 10.38 9.824 10.45 4,090,530 10.104 -0.67%
2008-01-31 0 15.00 14.96 15.00 14.04 15.02 1,694,000 24,445,720 14.431 10.45 10.42 10.45 9.782 10.46 2,431,354 10.054 6.38%
2008-01-30 0 14.10 14.06 14.10 14.04 14.56 620,367 8,814,458 14.208 9.824 9.796 9.824 9.782 10.14 890,396 9.8995 -0.56%
2008-01-29 0 14.18 14.10 14.18 14.00 14.86 832,000 11,875,080 14.273 9.880 9.824 9.880 9.754 10.35 1,194,148 9.9444 -1.53%
2008-01-28 0 14.40 14.36 14.56 13.80 14.90 802,000 11,416,640 14.235 10.03 10.01 10.14 9.615 10.38 1,151,090 9.9181 -3.61%
2008-01-25 0 14.94 14.88 14.94 14.80 15.02 1,402,000 20,958,840 14.949 10.41 10.37 10.41 10.31 10.46 2,012,254 10.416 0.67%
2008-01-24 0 14.84 14.90 14.98 13.98 14.90 1,620,000 23,703,000 14.631 10.34 10.38 10.44 9.740 10.38 2,325,143 10.194 6.61%
2008-01-23 0 13.92 13.78 13.92 12.50 13.98 804,000 10,670,920 13.272 9.698 9.601 9.698 8.709 9.740 1,153,960 9.2472 5.45%
2008-01-22 0 13.20 12.00 13.10 10.96 13.30 2,057,403 24,280,154 11.801 9.197 8.361 9.127 7.636 9.267 2,952,936 8.2224 -1.20%
2008-01-21 0 13.36 12.70 13.36 12.46 13.38 278,000 3,588,360 12.908 9.308 8.848 9.308 8.681 9.322 399,006 8.9932 -0.30%
2008-01-18 0 13.40 12.90 13.10 11.84 14.00 1,976,000 25,990,578 13.153 9.336 8.988 9.127 8.249 9.754 2,836,101 9.1642 -2.19%
2008-01-17 0 13.70 13.66 13.70 12.90 14.80 1,230,000 16,854,480 13.703 9.545 9.517 9.545 8.988 10.31 1,765,387 9.5472 -3.25%
2008-01-16 0 14.16 13.98 14.16 13.52 14.16 848,000 11,776,048 13.887 9.866 9.740 9.866 9.420 9.866 1,217,112 9.6754 -0.14%
2008-01-15 0 14.18 13.84 14.18 13.40 14.50 758,597 10,560,079 13.921 9.880 9.643 9.880 9.336 10.10 1,088,794 9.6989 -0.14%
2008-01-14 0 14.20 13.80 14.20 13.90 14.48 3,472,000 49,341,348 14.211 9.894 9.615 9.894 9.685 10.09 4,983,270 9.9014 -0.70%
2008-01-11 0 14.30 14.30 14.46 13.60 14.48 384,000 5,446,560 14.184 9.963 9.963 10.07 9.476 10.09 551,145 9.8823 -1.38%
2008-01-10 0 14.50 14.50 14.78 13.48 14.84 982,000 13,982,480 14.239 10.10 10.10 10.30 9.392 10.34 1,409,439 9.9206 -0.55%
2008-01-09 0 14.58 14.52 14.64 14.50 14.88 258,000 3,774,440 14.630 10.16 10.12 10.20 10.10 10.37 370,301 10.193 -2.93%
2008-01-08 0 15.02 15.00 15.02 14.98 15.04 988,000 14,821,200 15.001 10.46 10.45 10.46 10.44 10.48 1,418,050 10.452 -0.13%
2008-01-07 0 15.04 15.02 15.04 14.52 15.04 732,000 10,929,040 14.930 10.48 10.46 10.48 10.12 10.48 1,050,620 10.402 0.94%
2008-01-04 0 14.90 14.88 14.96 14.64 14.96 430,000 6,378,760 14.834 10.38 10.37 10.42 10.20 10.42 617,168 10.336 1.64%
2008-01-03 0 14.66 14.64 14.68 14.54 14.82 246,000 3,603,400 14.648 10.21 10.20 10.23 10.13 10.33 353,077 10.206 -2.01%
2008-01-02 0 14.96 14.86 15.00 14.86 15.40 186,000 2,788,960 14.994 10.42 10.35 10.45 10.35 10.73 266,961 10.447 -3.36%
2007-12-31 0 15.48 15.40 15.50 15.00 15.50 1,244,000 18,909,440 15.201 10.79 10.73 10.80 10.45 10.80 1,785,481 10.591 3.20%
2007-12-28 0 15.00 14.98 15.00 14.94 15.02 1,392,000 20,881,640 15.001 10.45 10.44 10.45 10.41 10.46 1,997,901 10.452 0.00%
2007-12-27 0 15.00 14.98 15.00 14.80 15.08 422,000 6,324,280 14.986 10.45 10.44 10.45 10.31 10.51 605,686 10.442 -0.40%
2007-12-24 0 15.06 15.00 15.06 14.98 15.06 432,000 6,485,800 15.013 10.49 10.45 10.49 10.44 10.49 620,038 10.460 0.53%
2007-12-21 0 14.98 14.80 14.98 14.56 15.20 1,944,000 29,128,200 14.984 10.44 10.31 10.44 10.14 10.59 2,790,172 10.440 -0.13%
2007-12-20 0 15.00 14.80 15.00 14.50 15.00 1,081,000 15,906,340 14.714 10.45 10.31 10.45 10.10 10.45 1,551,531 10.252 2.18%
2007-12-19 0 14.68 14.64 14.76 14.34 15.02 734,000 10,812,160 14.730 10.23 10.20 10.28 9.991 10.46 1,053,491 10.263 -0.81%
2007-12-18 0 14.80 14.62 14.80 14.00 14.90 476,000 7,004,920 14.716 10.31 10.19 10.31 9.754 10.38 683,190 10.253 0.95%
2007-12-17 0 14.66 14.60 14.66 14.52 14.66 82,000 1,196,760 14.595 10.21 10.17 10.21 10.12 10.21 117,692 10.169 -1.74%
2007-12-14 0 14.92 14.80 14.94 14.22 15.00 714,000 10,547,360 14.772 10.40 10.31 10.41 9.908 10.45 1,024,785 10.292 0.67%
2007-12-13 0 14.82 14.82 14.88 14.82 15.04 1,686,000 25,277,640 14.993 10.33 10.33 10.37 10.33 10.48 2,419,872 10.446 -0.54%
2007-12-12 0 14.90 14.82 14.90 14.38 15.02 1,166,000 17,313,440 14.849 10.38 10.33 10.38 10.02 10.46 1,673,529 10.345 2.90%
2007-12-11 0 14.48 14.30 14.48 14.30 14.92 978,000 14,251,920 14.573 10.09 9.963 10.09 9.963 10.40 1,403,698 10.153 -0.82%
2007-12-10 0 14.60 14.54 14.62 14.00 14.68 323,608 4,689,370 14.491 10.17 10.13 10.19 9.754 10.23 464,466 10.096 -1.35%
2007-12-07 0 14.80 14.78 14.86 14.46 15.00 300,000 4,430,320 14.768 10.31 10.30 10.35 10.07 10.45 430,582 10.289 -1.33%
2007-12-06 0 15.00 14.92 15.00 14.88 15.04 266,000 3,973,240 14.937 10.45 10.40 10.45 10.37 10.48 381,783 10.407 -0.27%
2007-12-05 0 15.04 14.94 15.04 14.78 15.06 2,482,000 37,285,456 15.022 10.48 10.41 10.48 10.30 10.49 3,562,349 10.467 0.40%
2007-12-04 0 14.98 14.30 15.16 14.78 15.38 387,600 5,804,024 14.974 10.44 9.963 10.56 10.30 10.72 556,312 10.433 -0.53%
2007-12-03 0 15.06 14.80 15.06 14.20 15.30 1,934,000 28,296,262 14.631 10.49 10.31 10.49 9.894 10.66 2,775,819 10.194 4.29%
2007-11-30 0 14.44 14.58 14.60 14.00 15.00 3,378,000 48,421,120 14.334 10.06 10.16 10.17 9.754 10.45 4,848,355 9.9871 -2.43%
2007-11-29 0 14.80 14.64 14.80 14.50 15.00 2,598,000 38,767,160 14.922 10.31 10.20 10.31 10.10 10.45 3,728,841 10.397 5.71%
2007-11-28 0 14.00 14.00 14.60 13.84 14.70 1,032,000 14,390,432 13.944 9.754 9.754 10.17 9.643 10.24 1,481,202 9.7154 -0.85%
2007-11-27 0 14.12 13.80 14.34 12.60 14.30 2,780,000 37,927,732 13.643 9.838 9.615 9.991 8.779 9.963 3,990,061 9.5056 1.15%
2007-11-26 0 13.96 13.48 13.96 12.60 14.78 1,144,000 15,822,880 13.831 9.726 9.392 9.726 8.779 10.30 1,641,953 9.6366 9.06%
2007-11-23 0 12.80 12.66 12.80 12.64 13.54 1,546,503 20,531,698 13.276 8.918 8.821 8.918 8.807 9.434 2,219,655 9.2499 -4.48%
2007-11-22 0 13.40 13.00 13.60 13.30 14.10 1,744,000 23,850,840 13.676 9.336 9.058 9.476 9.267 9.824 2,503,117 9.5285 -7.71%
2007-11-21 0 14.52 14.50 14.54 14.44 15.00 1,464,000 21,317,712 14.561 10.12 10.10 10.13 10.06 10.45 2,101,241 10.145 -2.16%
2007-11-20 0 14.84 14.84 14.90 13.88 14.86 526,000 7,630,120 14.506 10.34 10.34 10.38 9.671 10.35 754,954 10.107 3.92%
2007-11-19 0 14.28 14.20 14.30 14.10 14.60 1,056,000 15,084,280 14.284 9.949 9.894 9.963 9.824 10.17 1,515,649 9.9524 -2.19%
2007-11-16 0 14.60 14.52 14.62 14.32 15.00 862,000 12,747,916 14.789 10.17 10.12 10.19 9.977 10.45 1,237,206 10.304 -3.82%
2007-11-15 0 15.18 14.80 15.00 14.40 15.38 1,764,000 26,876,040 15.236 10.58 10.31 10.45 10.03 10.72 2,531,823 10.615 0.40%
2007-11-14 0 15.12 15.20 15.22 14.04 15.20 2,805,000 41,936,960 14.951 10.53 10.59 10.60 9.782 10.59 4,025,943 10.417 6.18%
2007-11-13 0 14.24 14.24 14.38 13.94 14.80 2,582,000 36,831,880 14.265 9.921 9.921 10.02 9.712 10.31 3,705,877 9.9388 -5.07%
2007-11-12 0 15.00 15.00 15.04 14.80 15.10 1,942,000 28,974,664 14.920 10.45 10.45 10.48 10.31 10.52 2,787,302 10.395 -0.79%
2007-11-09 0 15.12 15.12 15.14 14.50 15.28 902,000 13,550,880 15.023 10.53 10.53 10.55 10.10 10.65 1,294,617 10.467 1.89%
2007-11-08 0 14.84 14.60 14.80 14.80 15.50 1,227,000 18,490,400 15.070 10.34 10.17 10.31 10.31 10.80 1,761,081 10.499 -1.07%
2007-11-07 0 15.00 15.00 15.10 14.74 15.10 2,264,000 33,654,304 14.865 10.45 10.45 10.52 10.27 10.52 3,249,460 10.357 0.81%
2007-11-06 0 14.88 14.80 14.90 14.76 14.90 1,874,000 27,704,360 14.784 10.37 10.31 10.38 10.28 10.38 2,689,703 10.300 -0.80%
2007-11-05 0 15.00 14.76 15.00 14.72 15.00 300,000 4,431,480 14.772 10.45 10.28 10.45 10.26 10.45 430,582 10.292 1.08%
2007-11-02 0 14.84 14.80 15.10 14.78 15.10 762,000 11,340,400 14.882 10.34 10.31 10.52 10.30 10.52 1,093,679 10.369 -1.07%
2007-11-01 0 15.00 15.00 15.24 14.74 15.32 1,812,000 27,329,373 15.082 10.45 10.45 10.62 10.27 10.67 2,600,716 10.508 2.04%
2007-10-31 0 14.70 14.54 14.80 14.52 14.88 603,500 8,853,670 14.671 10.24 10.13 10.31 10.12 10.37 866,188 10.221 0.96%
2007-10-30 0 14.56 14.56 14.60 14.50 15.46 913,500 13,528,780 14.810 10.14 10.14 10.17 10.10 10.77 1,311,123 10.318 -3.83%
2007-10-29 0 15.14 14.68 15.18 14.50 15.40 444,000 6,686,480 15.060 10.55 10.23 10.58 10.10 10.73 637,262 10.493 1.61%
2007-10-26 0 14.90 14.90 15.00 14.20 14.92 1,810,000 26,585,160 14.688 10.38 10.38 10.45 9.894 10.40 2,597,845 10.234 0.00%
2007-10-25 0 14.90 14.90 15.08 14.60 15.12 395,527 5,903,377 14.925 10.38 10.38 10.51 10.17 10.53 567,690 10.399 3.33%
2007-10-24 0 14.42 14.42 14.60 14.06 14.80 2,686,000 38,473,520 14.324 10.05 10.05 10.17 9.796 10.31 3,855,145 9.9798 -2.30%
2007-10-23 0 14.76 14.70 14.76 14.70 15.00 692,000 10,297,000 14.880 10.28 10.24 10.28 10.24 10.45 993,209 10.367 -0.81%
2007-10-22 0 14.88 14.58 14.88 13.50 15.10 3,172,000 46,091,300 14.531 10.37 10.16 10.37 9.406 10.52 4,552,688 10.124 -2.11%
2007-10-18 0 15.20 15.04 15.30 14.30 15.30 3,370,000 49,534,260 14.699 10.59 10.48 10.66 9.963 10.66 4,836,872 10.241 4.83%
2007-10-17 0 14.50 14.50 14.70 14.26 14.94 1,724,000 24,877,480 14.430 10.10 10.10 10.24 9.935 10.41 2,474,412 10.054 1.12%
2007-10-16 0 14.34 14.34 14.48 14.30 15.16 502,000 7,331,640 14.605 9.991 9.991 10.09 9.963 10.56 720,507 10.176 -3.76%
2007-10-15 0 14.90 14.90 15.24 14.66 15.30 271,900 4,095,430 15.062 10.38 10.38 10.62 10.21 10.66 390,251 10.494 -2.61%
2007-10-12 0 15.30 15.20 15.30 14.94 15.30 892,000 13,509,520 15.145 10.66 10.59 10.66 10.41 10.66 1,280,264 10.552 0.92%
2007-10-11 0 15.16 15.20 15.22 14.46 15.30 914,000 13,704,480 14.994 10.56 10.59 10.60 10.07 10.66 1,311,840 10.447 3.13%
2007-10-10 0 14.70 14.68 15.00 14.70 15.30 446,000 6,682,080 14.982 10.24 10.23 10.45 10.24 10.66 640,132 10.439 -2.13%
2007-10-09 0 15.02 15.28 15.30 14.30 15.30 2,078,000 30,956,640 14.897 10.46 10.65 10.66 9.963 10.66 2,982,499 10.379 -1.57%
2007-10-08 0 15.26 15.20 15.26 15.24 15.30 322,000 4,917,480 15.272 10.63 10.59 10.63 10.62 10.66 462,158 10.640 1.06%
2007-10-05 0 15.10 15.00 15.34 15.00 15.34 382,000 5,800,080 15.183 10.52 10.45 10.69 10.45 10.69 548,275 10.579 -1.95%
2007-10-04 0 15.40 15.36 15.40 14.28 15.90 1,216,000 18,680,480 15.362 10.73 10.70 10.73 9.949 11.08 1,745,293 10.703 4.90%
2007-10-03 0 14.68 14.50 15.16 14.40 16.00 1,988,000 31,003,560 15.595 10.23 10.10 10.56 10.03 11.15 2,853,324 10.866 -4.18%
2007-10-02 0 15.32 15.26 15.32 14.40 15.90 1,278,000 19,484,240 15.246 10.67 10.63 10.67 10.03 11.08 1,834,280 10.622 -3.40%
2007-09-28 0 15.86 15.84 15.86 15.00 16.22 770,000 11,897,880 15.452 11.05 11.04 11.05 10.45 11.30 1,105,161 10.766 -2.34%
2007-09-27 0 16.24 15.96 16.00 14.82 16.52 734,250 11,713,055 15.952 11.31 11.12 11.15 10.33 11.51 1,053,850 11.115 8.99%
2007-09-25 0 14.90 14.44 14.90 14.34 15.34 878,000 13,188,720 15.021 10.38 10.06 10.38 9.991 10.69 1,260,170 10.466 2.05%
2007-09-24 0 14.60 14.44 14.60 13.46 14.96 1,252,000 17,302,720 13.820 10.17 10.06 10.17 9.378 10.42 1,796,963 9.6289 7.51%
2007-09-21 0 13.58 13.50 13.60 13.32 13.60 794,000 10,697,520 13.473 9.462 9.406 9.476 9.280 9.476 1,139,607 9.3870 1.95%
2007-09-20 0 13.32 13.10 13.32 12.16 13.40 3,384,000 41,639,052 12.305 9.280 9.127 9.280 8.472 9.336 4,856,966 8.5731 9.18%
2007-09-19 0 12.20 12.20 12.30 11.70 12.20 768,000 9,077,386 11.820 8.500 8.500 8.570 8.152 8.500 1,102,290 8.2350 3.39%
2007-09-18 0 11.80 11.70 11.80 11.64 11.80 466,000 5,483,240 11.767 8.221 8.152 8.221 8.110 8.221 668,838 8.1982 -0.67%
2007-09-17 0 11.88 - 11.96 11.82 12.02 66,000 783,680 11.874 8.277 - 8.333 8.235 8.375 94,728 8.2729 0.34%
2007-09-14 0 11.84 11.60 12.00 11.60 12.18 522,000 6,262,240 11.997 8.249 8.082 8.361 8.082 8.486 749,213 8.3584 0.17%
2007-09-13 0 11.82 11.78 11.90 11.76 11.82 294,000 3,466,240 11.790 8.235 8.207 8.291 8.194 8.235 421,970 8.2144 -0.17%
2007-09-12 0 11.84 11.76 11.84 11.58 12.00 254,000 2,996,800 11.798 8.249 8.194 8.249 8.068 8.361 364,560 8.2203 2.42%
2007-09-11 0 11.56 11.56 11.58 11.30 11.60 282,000 3,236,200 11.476 8.054 8.054 8.068 7.873 8.082 404,747 7.9956 1.40%
2007-09-10 0 11.40 11.38 11.42 10.86 11.46 256,000 2,903,360 11.341 7.943 7.929 7.957 7.567 7.985 367,430 7.9018 -3.39%
2007-09-07 0 11.80 11.74 11.80 11.60 11.94 215,189 2,529,566 11.755 8.221 8.180 8.221 8.082 8.319 308,855 8.1901 1.55%
2007-09-06 0 11.62 11.62 11.80 11.50 11.78 30,000 349,680 11.656 8.096 8.096 8.221 8.012 8.207 43,058 8.1211 -1.36%
2007-09-05 0 11.78 11.78 11.98 11.58 11.98 4,671,990 53,841,902 11.524 8.207 8.207 8.347 8.068 8.347 6,705,585 8.0294 1.73%
2007-09-04 0 11.58 11.52 11.58 11.30 11.90 210,000 2,424,520 11.545 8.068 8.026 8.068 7.873 8.291 301,407 8.0440 -3.50%
2007-09-03 0 12.00 11.76 12.00 11.08 12.46 530,000 6,210,920 11.719 8.361 8.194 8.361 7.720 8.681 760,695 8.1648 -6.69%
2007-08-31 0 12.86 11.80 12.70 10.94 13.00 825,000 9,344,000 11.326 8.960 8.221 8.848 7.622 9.058 1,184,101 7.8912 15.23%
2007-08-30 0 11.16 11.04 11.18 10.96 11.18 498,000 5,495,600 11.035 7.776 7.692 7.789 7.636 7.789 714,766 7.6887 1.64%
2007-08-29 0 10.98 10.96 10.98 10.86 11.00 761,000 8,347,700 10.969 7.650 7.636 7.650 7.567 7.664 1,092,243 7.6427 -1.79%
2007-08-28 0 11.18 11.02 11.18 10.80 11.20 4,898,400 52,370,158 10.691 7.789 7.678 7.789 7.525 7.803 7,030,545 7.4489 2.57%
2007-08-27 0 10.90 10.60 10.90 10.48 10.90 418,000 4,420,686 10.576 7.594 7.385 7.594 7.302 7.594 599,944 7.3685 3.81%
2007-08-24 0 10.50 10.44 10.56 10.28 10.60 280,000 2,904,600 10.374 7.316 7.274 7.357 7.162 7.385 401,877 7.2276 0.19%
2007-08-23 0 10.48 10.48 10.50 10.32 10.60 852,000 8,946,560 10.501 7.302 7.302 7.316 7.190 7.385 1,222,853 7.3161 0.19%
2007-08-22 0 10.46 10.42 10.50 9.800 10.52 1,246,000 12,697,340 10.190 7.288 7.260 7.316 6.828 7.330 1,788,351 7.1000 3.36%
2007-08-21 0 10.12 10.12 10.22 9.880 10.24 1,674,000 16,876,400 10.081 7.051 7.051 7.121 6.884 7.135 2,402,648 7.0241 1.71%
2007-08-20 0 9.950 9.870 9.960 9.600 10.20 1,200,000 11,978,380 9.9820 6.932 6.877 6.939 6.689 7.107 1,722,328 6.9548 4.30%
2007-08-17 0 9.540 9.540 9.950 8.800 9.800 1,594,000 14,900,680 9.3480 6.647 6.647 6.932 6.131 6.828 2,287,826 6.5130 -1.95%
2007-08-16 0 9.730 9.730 9.800 9.000 9.800 446,000 4,249,060 9.5270 6.779 6.779 6.828 6.271 6.828 640,132 6.6378 -0.51%
2007-08-15 0 9.780 9.760 9.800 9.600 10.00 538,000 5,257,280 9.7719 6.814 6.800 6.828 6.689 6.967 772,177 6.8084 -2.20%
2007-08-14 0 10.00 9.980 10.00 9.980 10.40 460,000 4,634,970 10.076 6.967 6.953 6.967 6.953 7.246 660,226 7.0203 -0.79%
2007-08-13 0 10.08 10.08 10.14 10.00 10.32 1,750,276 17,692,246 10.108 7.023 7.023 7.065 6.967 7.190 2,512,125 7.0427 0.20%
2007-08-10 0 10.06 10.04 10.32 10.00 10.24 822,000 8,354,040 10.163 7.009 6.995 7.190 6.967 7.135 1,179,795 7.0809 -3.08%
2007-08-09 0 10.38 10.30 10.38 10.28 10.80 740,000 7,790,240 10.527 7.232 7.176 7.232 7.162 7.525 1,062,103 7.3347 -2.63%
2007-08-08 0 10.66 10.66 10.68 10.40 11.00 920,000 9,804,440 10.657 7.427 7.427 7.441 7.246 7.664 1,320,452 7.4251 1.52%
2007-08-07 0 10.50 10.50 10.52 10.34 10.74 1,398,000 14,688,520 10.507 7.316 7.316 7.330 7.204 7.483 2,006,513 7.3204 -2.23%
2007-08-06 0 10.74 10.58 10.80 10.50 11.00 2,206,000 23,652,600 10.722 7.483 7.371 7.525 7.316 7.664 3,166,214 7.4703 -2.36%
2007-08-03 0 11.00 10.98 11.00 10.54 11.00 2,276,000 24,855,640 10.921 7.664 7.650 7.664 7.344 7.664 3,266,683 7.6088 4.36%
2007-08-02 0 10.54 10.54 10.58 10.50 10.62 1,814,000 19,137,400 10.550 7.344 7.344 7.371 7.316 7.399 2,603,587 7.3504 -0.19%
2007-08-01 0 10.56 10.52 10.60 9.680 10.98 1,704,900 17,899,920 10.499 7.357 7.330 7.385 6.744 7.650 2,446,998 7.3151 -4.86%
2007-07-31 0 11.10 11.00 11.28 10.70 11.18 4,274,000 46,630,120 10.910 7.734 7.664 7.859 7.455 7.789 6,134,360 7.6015 3.35%
2007-07-30 0 10.74 10.52 10.74 10.10 10.78 1,416,000 14,921,680 10.538 7.483 7.330 7.483 7.037 7.511 2,032,348 7.3421 1.90%
2007-07-27 0 10.54 10.54 10.60 9.910 10.60 3,770,000 40,302,610 10.690 7.344 7.344 7.385 6.905 7.385 5,410,982 7.4483 -4.53%
2007-07-26 0 11.04 11.02 11.04 10.98 11.20 1,094,000 12,082,640 11.044 7.692 7.678 7.692 7.650 7.803 1,570,189 7.6950 0.36%
2007-07-25 0 11.00 10.96 11.02 10.96 11.20 1,372,000 15,211,680 11.087 7.664 7.636 7.678 7.636 7.803 1,969,196 7.7248 0.00%
2007-07-24 0 11.00 10.98 11.00 10.98 11.18 1,574,517 17,363,783 11.028 7.664 7.650 7.664 7.650 7.789 2,259,863 7.6836 -1.79%
2007-07-23 0 11.20 11.18 11.20 11.10 11.26 1,546,540 17,313,136 11.195 7.803 7.789 7.803 7.734 7.845 2,219,708 7.7997 0.18%
2007-07-20 0 11.18 11.16 11.18 11.16 11.24 1,116,000 12,492,320 11.194 7.789 7.776 7.789 7.776 7.831 1,601,765 7.7991 0.18%
2007-07-19 0 11.16 11.16 11.20 11.10 11.28 1,576,000 17,611,440 11.175 7.776 7.776 7.803 7.734 7.859 2,261,991 7.7858 -1.41%
2007-07-18 0 11.32 11.32 11.36 11.10 11.50 1,817,000 20,538,860 11.304 7.887 7.887 7.915 7.734 8.012 2,607,892 7.8757 0.53%
2007-07-17 0 11.26 11.24 11.26 10.96 11.30 1,010,160 11,351,936 11.238 7.845 7.831 7.845 7.636 7.873 1,449,856 7.8297 2.36%
2007-07-16 0 11.00 10.98 11.00 10.98 11.10 1,231,000 13,548,620 11.006 7.664 7.650 7.664 7.650 7.734 1,766,822 7.6684 0.00%
2007-07-13 0 11.00 11.00 11.20 11.00 11.10 228,000 2,509,640 11.007 7.664 7.664 7.803 7.664 7.734 327,242 7.6691 0.00%
2007-07-12 0 11.00 10.98 11.00 10.98 11.30 1,001,000 11,055,180 11.044 7.664 7.650 7.664 7.650 7.873 1,436,709 7.6948 -3.51%
2007-07-11 0 11.40 11.28 11.46 10.80 11.60 854,000 9,606,170 11.248 7.943 7.859 7.985 7.525 8.082 1,225,724 7.8371 4.59%
2007-07-10 0 10.90 10.78 10.90 10.20 10.94 890,000 9,566,080 10.748 7.594 7.511 7.594 7.107 7.622 1,277,394 7.4887 3.22%
2007-07-09 0 10.56 10.56 10.58 10.02 10.78 776,000 8,134,280 10.482 7.357 7.357 7.371 6.981 7.511 1,113,772 7.3034 6.88%
2007-07-06 0 9.880 9.830 9.890 9.810 9.910 606,000 5,977,480 9.8638 6.884 6.849 6.891 6.835 6.905 869,776 6.8724 0.30%
2007-07-05 0 9.850 9.830 9.900 9.830 10.12 2,550,528 25,262,074 9.9046 6.863 6.849 6.898 6.849 7.051 3,660,706 6.9009 -2.28%
2007-07-04 0 10.08 9.930 10.08 9.800 10.08 1,368,300 13,591,270 9.9330 7.023 6.919 7.023 6.828 7.023 1,963,885 6.9206 1.82%
2007-07-03 0 9.900 9.900 9.980 9.800 9.960 3,510,000 34,679,400 9.8802 6.898 6.898 6.953 6.828 6.939 5,037,811 6.8838 0.81%
2007-06-29 0 9.820 9.820 9.850 9.350 9.890 2,642,293 25,672,108 9.7158 6.842 6.842 6.863 6.514 6.891 3,792,414 6.7693 2.29%
2007-06-28 0 9.600 9.600 9.700 9.550 9.880 774,000 7,603,760 9.8240 6.689 6.689 6.758 6.654 6.884 1,110,902 6.8447 -2.24%
2007-06-27 0 9.820 9.820 9.880 9.470 9.880 1,692,848 16,148,706 9.5394 6.842 6.842 6.884 6.598 6.884 2,429,700 6.6464 3.48%
2007-06-26 0 9.490 9.460 9.490 9.390 9.500 162,000 1,531,940 9.4564 6.612 6.591 6.612 6.542 6.619 232,514 6.5886 -1.15%
2007-06-25 0 9.600 9.580 9.600 9.500 9.800 280,000 2,683,360 9.5834 6.689 6.675 6.689 6.619 6.828 401,877 6.6771 -2.24%
2007-06-22 0 9.820 9.600 9.820 9.600 9.880 249,378 2,444,827 9.8037 6.842 6.689 6.842 6.689 6.884 357,926 6.8305 -0.71%
2007-06-21 0 9.890 9.880 9.900 9.870 9.930 2,091,170 20,682,826 9.8906 6.891 6.884 6.898 6.877 6.919 3,001,401 6.8911 -0.10%
2007-06-20 0 9.900 9.880 9.900 9.860 10.00 1,610,724 15,943,183 9.8981 6.898 6.884 6.898 6.870 6.967 2,311,830 6.8963 0.20%
2007-06-18 0 9.880 9.800 9.990 9.640 10.28 2,206,000 21,579,920 9.7824 6.884 6.828 6.960 6.716 7.162 3,166,214 6.8157 2.49%
2007-06-15 0 9.640 9.640 9.650 9.200 9.660 3,314,229 31,415,444 9.4790 6.716 6.716 6.723 6.410 6.730 4,756,826 6.6043 4.78%
2007-06-14 0 9.200 9.200 9.300 9.180 9.690 705,032 6,685,915 9.4831 6.410 6.410 6.480 6.396 6.751 1,011,914 6.6072 -2.13%
2007-06-13 0 9.400 9.380 9.400 8.910 9.600 2,626,900 23,966,326 9.1234 6.549 6.535 6.549 6.208 6.689 3,770,321 6.3566 5.50%
2007-06-12 0 8.910 8.900 8.920 8.780 9.000 1,314,000 11,670,020 8.8813 6.208 6.201 6.215 6.117 6.271 1,885,950 6.1879 0.45%
2007-06-11 0 8.870 8.800 8.840 8.850 9.110 1,216,000 10,841,960 8.9161 6.180 6.131 6.159 6.166 6.347 1,745,293 6.2121 -2.74%
2007-06-08 0 9.120 9.100 9.130 8.950 9.130 1,884,000 17,040,260 9.0447 6.354 6.340 6.361 6.236 6.361 2,704,056 6.3017 0.00%
2007-06-07 0 9.120 9.120 9.160 9.100 9.200 1,232,000 11,284,420 9.1594 6.354 6.354 6.382 6.340 6.410 1,768,257 6.3817 -2.46%
2007-06-06 0 9.350 9.270 9.350 9.220 9.600 698,000 6,550,280 9.3844 6.514 6.459 6.514 6.424 6.689 1,001,821 6.5384 -2.71%
2007-06-05 0 9.610 9.610 9.680 9.560 9.710 542,000 5,234,640 9.6580 6.696 6.696 6.744 6.661 6.765 777,918 6.7290 -0.93%
2007-06-04 0 9.700 9.700 9.740 9.700 10.02 776,000 7,605,320 9.8007 6.758 6.758 6.786 6.758 6.981 1,113,772 6.8284 -3.58%
2007-06-01 0 10.06 9.970 10.12 9.800 10.60 2,911,526 29,215,674 10.034 7.009 6.946 7.051 6.828 7.385 4,178,837 6.9913 2.65%
2007-05-31 0 9.800 9.700 9.800 9.640 9.800 1,174,857 11,421,530 9.7216 6.828 6.758 6.828 6.716 6.828 1,686,241 6.7734 0.51%
2007-05-30 0 9.750 9.750 9.860 9.580 9.900 1,756,000 17,183,546 9.7856 6.793 6.793 6.870 6.675 6.898 2,520,341 6.8179 -1.91%
2007-05-29 0 9.940 9.920 9.940 9.700 9.940 574,000 5,653,280 9.8489 6.926 6.912 6.926 6.758 6.926 823,847 6.8620 2.47%
2007-05-28 0 9.700 9.700 9.800 9.500 10.00 1,058,000 10,254,888 9.6927 6.758 6.758 6.828 6.619 6.967 1,518,520 6.7532 -3.00%
2007-05-25 0 10.00 10.00 10.04 10.00 10.30 2,180,937 22,068,153 10.119 6.967 6.967 6.995 6.967 7.176 3,130,242 7.0500 -0.99%
2007-05-23 0 10.10 10.08 10.14 10.06 10.30 751,000 7,621,920 10.149 7.037 7.023 7.065 7.009 7.176 1,077,891 7.0711 -1.94%
2007-05-22 0 10.30 10.34 10.36 10.20 10.54 1,082,000 11,143,680 10.299 7.176 7.204 7.218 7.107 7.344 1,552,966 7.1757 -2.11%
2007-05-21 0 10.60 10.48 10.60 10.20 10.60 1,994,000 20,729,520 10.396 7.331 7.248 7.331 7.055 7.331 2,883,014 7.1902 3.11%
2007-05-18 0 10.28 10.14 10.28 10.00 10.30 2,912,000 29,547,360 10.147 7.110 7.013 7.110 6.916 7.124 4,210,300 7.0179 0.00%
2007-05-17 0 10.28 10.26 10.28 10.24 10.30 2,056,000 21,130,600 10.278 7.110 7.096 7.110 7.082 7.124 2,972,657 7.1083 -0.19%
2007-05-16 0 10.30 10.22 10.36 10.18 10.78 690,000 7,241,640 10.495 7.124 7.069 7.165 7.041 7.456 997,633 7.2588 -3.56%
2007-05-15 0 10.68 10.68 10.70 10.68 11.20 262,964 2,872,485 10.923 7.387 7.387 7.401 7.387 7.746 380,205 7.5551 -1.29%
2007-05-14 0 10.82 10.70 10.84 10.18 10.86 1,738,000 18,205,280 10.475 7.484 7.401 7.497 7.041 7.511 2,512,878 7.2448 5.25%
2007-05-11 0 10.28 10.20 10.24 10.20 10.64 2,700,000 27,817,560 10.303 7.110 7.055 7.082 7.055 7.359 3,903,781 7.1258 -4.28%
2007-05-10 0 10.74 10.70 11.40 8.900 10.80 6,394,000 65,007,880 10.167 7.428 7.401 7.885 6.156 7.470 9,244,731 7.0319 10.72%
2007-05-09 0 9.700 9.610 9.800 9.280 9.800 6,726,000 64,332,420 9.5647 6.709 6.647 6.778 6.418 6.778 9,724,752 6.6153 4.19%
2007-05-08 0 9.310 9.320 9.350 9.210 9.360 1,880,000 17,507,660 9.3126 6.439 6.446 6.467 6.370 6.474 2,718,188 6.4409 0.11%
2007-05-07 0 9.300 9.300 9.320 8.940 9.320 602,000 5,564,500 9.2434 6.432 6.432 6.446 6.183 6.446 870,399 6.3930 -1.06%
2007-05-04 0 9.400 9.260 9.400 9.200 9.410 1,186,000 10,974,090 9.2530 6.501 6.405 6.501 6.363 6.508 1,714,772 6.3997 1.84%
2007-05-03 0 9.230 9.230 9.290 8.890 9.480 4,910,000 44,741,160 9.1123 6.384 6.384 6.425 6.149 6.557 7,099,098 6.3024 3.24%
2007-05-02 0 8.940 8.910 8.940 8.820 8.950 837,350 7,452,083 8.8996 6.183 6.162 6.183 6.100 6.190 1,210,678 6.1553 0.45%
2007-04-30 0 8.900 8.890 8.900 8.870 9.000 1,274,000 11,349,200 8.9083 6.156 6.149 6.156 6.135 6.225 1,842,006 6.1613 -1.11%
2007-04-27 0 9.000 8.890 9.000 8.800 9.010 873,000 7,770,360 8.9008 6.225 6.149 6.225 6.086 6.232 1,262,222 6.1561 -0.11%
2007-04-26 0 9.010 9.000 9.010 8.970 9.200 3,328,500 29,969,730 9.0040 6.232 6.225 6.232 6.204 6.363 4,812,494 6.2275 0.00%
2007-04-25 0 9.010 8.980 9.180 8.720 9.180 3,256,000 28,664,720 8.8037 6.232 6.211 6.349 6.031 6.349 4,707,671 6.0889 3.44%
2007-04-24 0 8.710 8.710 8.740 8.600 8.750 2,173,000 18,625,796 8.5715 6.024 6.024 6.045 5.948 6.052 3,141,821 5.9283 1.28%
2007-04-23 0 8.600 8.550 8.600 8.400 8.610 2,400,000 20,466,300 8.5276 5.948 5.913 5.948 5.810 5.955 3,470,027 5.8980 3.49%
2007-04-20 0 8.310 8.310 8.460 8.310 8.540 2,686,000 22,898,360 8.5251 5.748 5.748 5.851 5.748 5.907 3,883,539 5.8963 -2.35%
2007-04-19 0 8.510 8.510 8.520 8.500 8.640 2,974,000 25,379,140 8.5337 5.886 5.886 5.893 5.879 5.976 4,299,942 5.9022 -1.39%
2007-04-18 0 8.630 8.400 8.630 8.400 9.000 440,000 3,847,180 8.7436 5.969 5.810 5.969 5.810 6.225 636,172 6.0474 -3.58%
2007-04-17 0 8.950 8.940 8.960 8.900 9.190 680,000 6,143,200 9.0341 6.190 6.183 6.197 6.156 6.356 983,174 6.2483 -0.56%
2007-04-16 0 9.000 8.900 9.000 8.500 9.000 1,774,000 15,695,260 8.8474 6.225 6.156 6.225 5.879 6.225 2,564,929 6.1192 6.51%
2007-04-13 0 8.450 8.450 8.470 8.150 8.500 3,483,033 28,948,700 8.3113 5.844 5.844 5.858 5.637 5.879 5,035,925 5.7484 3.68%
2007-04-12 0 8.150 8.150 8.180 8.120 8.180 1,828,000 14,907,828 8.1553 5.637 5.637 5.658 5.616 5.658 2,643,004 5.6405 -0.24%
2007-04-11 0 8.170 8.170 8.180 8.080 8.300 3,530,000 28,892,980 8.1850 5.651 5.651 5.658 5.588 5.741 5,103,832 5.6610 -0.49%
2007-04-10 0 8.210 8.210 8.250 8.000 8.300 2,518,000 20,591,160 8.1776 5.678 5.678 5.706 5.533 5.741 3,640,637 5.6559 2.63%
2007-04-04 0 8.000 7.990 8.010 7.970 8.250 3,288,000 26,484,760 8.0550 5.533 5.526 5.540 5.512 5.706 4,753,938 5.5711 -2.44%
2007-04-03 0 8.200 8.200 8.220 8.080 8.550 1,368,000 11,274,520 8.2416 5.671 5.671 5.685 5.588 5.913 1,977,916 5.7002 1.23%
2007-04-02 0 8.100 8.100 8.200 7.970 8.320 435,372 3,583,008 8.2298 5.602 5.602 5.671 5.512 5.754 629,480 5.6920 -2.41%
2007-03-30 0 8.300 8.300 8.440 7.960 8.560 4,200,000 34,877,180 8.3041 5.741 5.741 5.837 5.505 5.920 6,072,548 5.7434 3.75%
2007-03-29 0 8.000 8.000 8.010 8.000 8.330 2,236,000 17,881,420 7.9971 5.533 5.533 5.540 5.533 5.761 3,232,909 5.5311 0.00%
2007-03-28 0 8.000 8.000 8.020 7.700 8.050 1,806,000 14,175,960 7.8494 5.533 5.533 5.547 5.326 5.568 2,611,196 5.4289 1.78%
2007-03-27 0 7.860 7.840 7.860 7.760 7.860 1,704,000 13,257,320 7.7801 5.436 5.422 5.436 5.367 5.436 2,463,719 5.3810 1.29%
2007-03-26 0 7.760 7.720 7.760 7.640 7.780 1,428,000 10,969,740 7.6819 5.367 5.339 5.367 5.284 5.381 2,064,666 5.3131 1.44%
2007-03-23 0 7.650 7.650 7.700 7.600 7.710 2,365,000 18,110,920 7.6579 5.291 5.291 5.326 5.256 5.333 3,419,423 5.2965 0.00%
2007-03-22 0 7.650 7.640 7.660 7.630 7.720 5,934,000 45,632,110 7.6899 5.291 5.284 5.298 5.277 5.339 8,579,643 5.3186 -0.91%
2007-03-21 0 7.720 7.710 7.720 7.710 7.830 3,526,600 27,191,620 7.7104 5.339 5.333 5.339 5.333 5.416 5,098,916 5.3328 0.13%
2007-03-20 0 7.710 7.660 7.710 7.550 7.720 2,130,000 16,195,688 7.6036 5.333 5.298 5.333 5.222 5.339 3,079,649 5.2589 2.53%
2007-03-19 0 7.520 7.520 7.550 7.390 7.550 6,152,000 46,221,880 7.5133 5.201 5.201 5.222 5.111 5.222 8,894,837 5.1965 -1.18%
2007-03-16 0 7.610 7.610 7.660 7.550 7.740 928,000 7,117,180 7.6694 5.263 5.263 5.298 5.222 5.353 1,341,744 5.3044 -1.42%
2007-03-15 0 7.720 7.690 7.720 7.620 7.830 3,742,000 28,818,680 7.7014 5.339 5.319 5.339 5.270 5.416 5,410,351 5.3266 1.31%
2007-03-14 0 7.620 7.620 7.830 7.400 7.800 4,488,000 34,331,460 7.6496 5.270 5.270 5.416 5.118 5.395 6,488,951 5.2908 -2.93%
2007-03-13 0 7.850 7.840 7.850 7.770 7.910 5,512,000 43,104,260 7.8201 5.429 5.422 5.429 5.374 5.471 7,969,496 5.4087 0.77%
2007-03-12 0 7.790 7.770 7.800 7.770 7.920 1,215,400 9,516,900 7.8303 5.388 5.374 5.395 5.374 5.478 1,757,280 5.4157 -1.27%
2007-03-09 0 7.890 7.870 7.880 7.830 7.960 2,104,000 16,592,280 7.8861 5.457 5.443 5.450 5.416 5.505 3,042,057 5.4543 1.94%
2007-03-08 0 7.740 7.740 7.750 7.690 7.790 8,982,210 69,451,361 7.7321 5.353 5.353 5.360 5.319 5.388 12,986,881 5.3478 0.91%
2007-03-07 0 7.670 7.660 7.670 7.590 8.000 5,580,000 43,024,140 7.7104 5.305 5.298 5.305 5.250 5.533 8,067,814 5.3328 -3.88%
2007-03-06 0 7.980 7.900 7.920 7.580 7.980 1,182,000 9,247,540 7.8236 5.519 5.464 5.478 5.243 5.519 1,708,989 5.4111 5.00%
2007-03-05 0 7.600 7.600 7.610 7.500 7.770 4,548,000 34,584,700 7.6044 5.256 5.256 5.263 5.187 5.374 6,575,702 5.2595 -1.55%
2007-03-02 0 7.720 7.700 7.720 7.600 7.800 1,845,000 14,220,640 7.7077 5.339 5.326 5.339 5.256 5.395 2,667,584 5.3309 1.58%
2007-03-01 0 7.600 7.600 7.610 7.590 7.700 3,726,000 28,336,500 7.6051 5.256 5.256 5.263 5.250 5.326 5,387,218 5.2600 -0.26%
2007-02-28 0 7.620 7.600 7.620 7.230 7.840 9,418,000 71,286,640 7.5692 5.270 5.256 5.270 5.001 5.422 13,616,966 5.2351 -0.52%
2007-02-27 0 7.660 7.660 7.700 7.470 7.710 14,123,000 106,718,620 7.5564 5.298 5.298 5.326 5.167 5.333 20,419,666 5.2263 2.54%
2007-02-26 0 7.470 7.450 7.470 7.320 7.520 14,831,600 109,899,680 7.4098 5.167 5.153 5.167 5.063 5.201 21,444,191 5.1249 1.49%
2007-02-23 0 7.360 7.350 7.360 7.250 7.400 4,334,000 31,901,760 7.3608 5.090 5.084 5.090 5.014 5.118 6,266,291 5.0910 0.14%
2007-02-22 0 7.350 7.340 7.350 7.240 7.400 5,952,000 43,458,700 7.3015 5.084 5.077 5.084 5.007 5.118 8,605,668 5.0500 1.66%
2007-02-21 0 7.230 7.210 7.230 7.150 7.240 3,544,000 25,528,820 7.2034 5.001 4.987 5.001 4.945 5.007 5,124,074 4.9821 0.56%
2007-02-16 0 7.190 7.180 7.200 7.160 7.220 1,708,000 12,292,520 7.1970 4.973 4.966 4.980 4.952 4.994 2,469,503 4.9777 -2.18%
2007-02-15 0 7.350 7.190 7.200 7.160 7.350 2,188,000 15,749,100 7.1979 5.084 4.973 4.980 4.952 5.084 3,163,508 4.9784 1.66%
2007-02-14 0 7.230 7.220 7.250 7.190 7.240 1,353,900 9,763,112 7.2111 5.001 4.994 5.014 4.973 5.007 1,957,529 4.9875 -0.28%
2007-02-13 0 7.250 7.200 7.250 7.200 7.350 562,940 4,086,561 7.2593 5.014 4.980 5.014 4.980 5.084 813,924 5.0208 -1.23%
2007-02-12 0 7.340 7.330 7.340 7.140 7.360 6,680,000 48,832,052 7.3102 5.077 5.070 5.077 4.938 5.090 9,658,243 5.0560 0.14%
2007-02-09 0 7.330 7.290 7.330 7.260 7.450 1,509,000 11,133,830 7.3783 5.070 5.042 5.070 5.021 5.153 2,181,780 5.1031 -0.95%
2007-02-08 0 7.400 7.390 7.400 7.350 7.420 3,848,000 28,434,020 7.3893 5.118 5.111 5.118 5.084 5.132 5,563,611 5.1107 0.68%
2007-02-07 0 7.350 7.350 7.360 7.310 7.380 1,852,000 13,611,088 7.3494 5.084 5.084 5.090 5.056 5.104 2,677,705 5.0831 -0.27%
2007-02-06 0 7.370 7.360 7.380 7.330 7.400 1,312,000 9,672,440 7.3723 5.097 5.090 5.104 5.070 5.118 1,896,948 5.0989 0.27%
2007-02-05 0 7.350 7.360 7.390 7.250 7.400 1,465,735 10,728,396 7.3195 5.084 5.090 5.111 5.014 5.118 2,119,225 5.0624 0.00%
2007-02-02 0 7.350 7.350 7.370 7.100 7.400 2,254,000 16,413,860 7.2821 5.084 5.084 5.097 4.911 5.118 3,258,934 5.0366 2.80%
2007-02-01 0 7.150 7.140 7.150 7.130 7.300 4,290,000 30,987,540 7.2232 4.945 4.938 4.945 4.931 5.049 6,202,674 4.9958 -2.05%
2007-01-31 0 7.300 7.290 7.300 7.220 7.420 5,966,500 43,849,270 7.3492 5.049 5.042 5.049 4.994 5.132 8,626,633 5.0830 -1.08%
2007-01-30 0 7.380 7.330 7.380 7.200 7.400 5,194,300 38,122,992 7.3394 5.104 5.070 5.104 4.980 5.118 7,510,151 5.0762 0.54%
2007-01-29 0 7.340 7.310 7.340 7.120 7.350 3,860,000 28,227,790 7.3129 5.077 5.056 5.077 4.924 5.084 5,580,961 5.0579 1.10%
2007-01-26 0 7.260 7.250 7.260 7.190 7.300 4,048,000 29,371,780 7.2559 5.021 5.014 5.021 4.973 5.049 5,852,780 5.0184 -0.41%
2007-01-25 0 7.290 7.280 7.300 7.250 7.370 4,342,000 31,697,780 7.3003 5.042 5.035 5.049 5.014 5.097 6,277,858 5.0491 -0.27%
2007-01-24 0 7.310 7.300 7.350 7.060 7.360 7,430,000 53,590,020 7.2127 5.056 5.049 5.084 4.883 5.090 10,742,627 4.9885 3.54%
2007-01-23 0 7.060 7.060 7.100 7.030 7.250 3,397,816 24,291,055 7.1490 4.883 4.883 4.911 4.862 5.014 4,912,714 4.9445 -2.49%
2007-01-22 0 7.240 7.240 7.290 7.160 7.360 3,480,600 25,228,416 7.2483 5.007 5.007 5.042 4.952 5.090 5,032,407 5.0132 -1.63%
2007-01-19 0 7.360 7.340 7.360 7.100 7.400 4,427,000 32,558,100 7.3544 5.090 5.077 5.090 4.911 5.118 6,400,755 5.0866 1.94%
2007-01-18 0 7.220 7.200 7.220 7.100 7.600 15,180,000 109,791,279 7.2326 4.994 4.980 4.994 4.911 5.256 21,947,924 5.0024 -5.00%
2007-01-17 0 7.600 7.580 7.600 7.560 8.050 5,979,000 46,456,880 7.7700 5.256 5.243 5.256 5.229 5.568 8,644,706 5.3740 -5.94%
2007-01-16 0 8.080 8.050 8.080 8.050 8.300 1,964,000 15,905,340 8.0984 5.588 5.568 5.588 5.568 5.741 2,839,639 5.6012 -2.06%
2007-01-15 0 8.250 8.250 8.310 8.240 8.400 802,000 6,657,220 8.3008 5.706 5.706 5.748 5.699 5.810 1,159,568 5.7411 -2.37%
2007-01-12 0 8.450 8.500 - 7.900 8.500 2,120,000 17,190,640 8.1088 5.844 5.879 - 5.464 5.879 3,065,191 5.6083 4.32%
2007-01-11 0 8.100 7.960 8.100 7.980 8.120 998,000 8,029,120 8.0452 5.602 5.505 5.602 5.519 5.616 1,442,953 5.5644 -0.25%
2007-01-10 0 8.120 8.000 8.120 7.830 8.150 3,368,700 26,927,569 7.9935 5.616 5.533 5.616 5.416 5.637 4,870,617 5.5286 3.44%
2007-01-09 0 7.850 7.820 7.830 7.700 7.980 3,174,000 24,844,640 7.8275 5.429 5.409 5.416 5.326 5.519 4,589,111 5.4138 1.95%
2007-01-08 0 7.700 7.640 7.700 7.430 7.900 2,221,000 16,874,810 7.5978 5.326 5.284 5.326 5.139 5.464 3,211,221 5.2550 -1.91%
2007-01-05 0 7.850 7.850 7.900 7.080 7.910 5,252,000 39,452,280 7.5119 5.429 5.429 5.464 4.897 5.471 7,593,577 5.1955 3.29%
2007-01-04 0 7.600 7.600 7.740 7.600 8.400 3,070,481 24,435,677 7.9583 5.256 5.256 5.353 5.256 5.810 4,439,439 5.5042 -4.04%
2007-01-03 0 7.920 7.900 7.910 7.870 8.520 5,329,000 42,623,600 7.9984 5.478 5.464 5.471 5.443 5.893 7,704,907 5.5320 -7.58%
2007-01-02 0 8.570 8.530 8.570 8.500 8.630 378,000 3,238,916 8.5686 5.927 5.900 5.927 5.879 5.969 546,529 5.9263 -2.61%
2006-12-29 0 8.800 8.780 8.800 8.800 9.000 730,000 6,486,920 8.8862 6.086 6.073 6.086 6.086 6.225 1,055,467 6.1460 -0.56%
2006-12-28 0 8.850 8.660 8.850 8.300 9.000 1,204,000 10,581,760 8.7888 6.121 5.990 6.121 5.741 6.225 1,740,797 6.0787 -0.56%
2006-12-27 0 8.900 8.860 8.900 8.760 8.900 386,000 3,414,600 8.8461 6.156 6.128 6.156 6.059 6.156 558,096 6.1183 2.30%
2006-12-22 0 8.700 8.700 8.770 8.120 8.890 550,000 4,685,680 8.5194 6.017 6.017 6.066 5.616 6.149 795,215 5.8923 0.81%
2006-12-21 0 8.630 8.580 8.630 8.520 8.700 308,000 2,646,640 8.5930 5.969 5.934 5.969 5.893 6.017 445,320 5.9432 1.77%
2006-12-20 0 8.480 8.410 8.480 8.370 8.700 645,400 5,487,640 8.5027 5.865 5.817 5.865 5.789 6.017 933,148 5.8808 1.19%
2006-12-19 0 8.380 8.370 8.400 8.330 8.600 1,340,000 11,301,416 8.4339 5.796 5.789 5.810 5.761 5.948 1,937,432 5.8332 -2.33%
2006-12-18 0 8.580 8.520 8.580 8.480 8.820 1,704,000 14,633,460 8.5877 5.934 5.893 5.934 5.865 6.100 2,463,719 5.9396 -2.50%
2006-12-15 0 8.800 8.750 8.800 8.530 8.850 1,004,000 8,812,960 8.7778 6.086 6.052 6.086 5.900 6.121 1,451,628 6.0711 3.29%
2006-12-14 0 8.520 8.500 8.560 8.500 8.780 813,631 6,997,066 8.5998 5.893 5.879 5.920 5.879 6.073 1,176,384 5.9479 -2.07%
2006-12-13 0 8.700 8.690 8.800 8.420 8.890 797,000 6,814,790 8.5506 6.017 6.010 6.086 5.824 6.149 1,152,338 5.9139 1.16%
2006-12-12 0 8.600 8.600 8.620 8.430 8.700 3,228,000 27,795,640 8.6108 5.948 5.948 5.962 5.831 6.017 4,667,187 5.9555 2.38%
2006-12-11 0 8.400 8.400 8.450 8.300 8.780 1,735,631 14,844,457 8.5528 5.810 5.810 5.844 5.741 6.073 2,509,453 5.9154 -4.22%
2006-12-08 0 8.770 8.750 8.770 8.750 9.020 658,000 5,805,020 8.8222 6.066 6.052 6.066 6.052 6.239 951,366 6.1018 -2.77%
2006-12-07 0 9.020 9.020 9.030 8.900 9.210 470,000 4,258,660 9.0610 6.239 6.239 6.245 6.156 6.370 679,547 6.2669 -2.06%
2006-12-06 0 9.210 9.180 9.210 9.150 9.390 310,000 2,883,480 9.3015 6.370 6.349 6.370 6.328 6.494 448,212 6.4333 -3.05%
2006-12-05 0 9.500 9.350 9.500 9.400 9.750 706,000 6,714,160 9.5101 6.571 6.467 6.571 6.501 6.743 1,020,766 6.5776 0.11%
2006-12-04 0 9.490 9.440 9.490 9.310 9.500 954,000 9,011,580 9.4461 6.564 6.529 6.564 6.439 6.571 1,379,336 6.5333 -0.11%
2006-12-01 0 9.500 9.480 9.520 9.400 9.550 1,624,942 15,491,802 9.5338 6.571 6.557 6.584 6.501 6.605 2,349,414 6.5939 -0.52%
2006-11-30 0 9.550 9.550 9.700 9.100 9.700 880,000 8,228,400 9.3505 6.605 6.605 6.709 6.294 6.709 1,272,343 6.4671 6.11%
2006-11-29 0 9.000 9.000 9.010 8.870 9.350 602,000 5,440,040 9.0366 6.225 6.225 6.232 6.135 6.467 870,399 6.2501 -3.74%
2006-11-28 0 9.350 9.330 9.350 9.350 9.610 194,000 1,832,640 9.4466 6.467 6.453 6.467 6.467 6.647 280,494 6.5336 -2.71%
2006-11-27 0 9.610 9.540 9.620 9.380 9.610 395,000 3,767,080 9.5369 6.647 6.598 6.654 6.488 6.647 571,109 6.5961 1.26%
2006-11-24 0 9.490 9.350 9.500 9.280 9.500 160,000 1,509,700 9.4356 6.564 6.467 6.571 6.418 6.571 231,335 6.5260 0.96%
2006-11-23 0 9.400 9.300 9.400 9.170 9.400 1,196,000 11,092,240 9.2744 6.501 6.432 6.501 6.342 6.501 1,729,230 6.4146 0.86%
2006-11-22 0 9.320 9.310 9.320 9.310 9.400 629,000 5,867,240 9.3279 6.446 6.439 6.446 6.439 6.501 909,436 6.4515 -1.38%
2006-11-21 0 9.450 9.250 9.330 9.210 9.480 1,356,000 12,628,780 9.3133 6.536 6.398 6.453 6.370 6.557 1,960,566 6.4414 2.16%
2006-11-20 0 9.250 9.240 9.250 9.200 9.260 988,000 9,127,430 9.2383 6.398 6.391 6.398 6.363 6.405 1,428,495 6.3895 -0.11%
2006-11-17 0 9.260 9.240 9.280 8.980 9.280 2,874,000 26,408,280 9.1887 6.405 6.391 6.418 6.211 6.418 4,155,358 6.3552 3.81%
2006-11-16 0 8.920 8.920 8.950 8.910 8.970 1,244,000 11,128,520 8.9458 6.169 6.169 6.190 6.162 6.204 1,798,631 6.1872 3.72%
2006-11-15 0 8.600 8.600 8.950 8.600 9.100 156,000 1,403,720 8.9982 5.948 5.948 6.190 5.948 6.294 225,552 6.2235 -5.49%
2006-11-14 0 9.100 9.080 9.100 8.760 9.250 1,412,017 12,776,394 9.0483 6.294 6.280 6.294 6.059 6.398 2,041,557 6.2582 3.88%
2006-11-13 0 8.760 8.760 8.780 8.740 8.850 1,063,678 9,332,269 8.7736 6.059 6.059 6.073 6.045 6.121 1,537,913 6.0681 -0.90%
2006-11-10 0 8.840 8.810 8.840 8.560 8.840 2,009,080 17,664,940 8.7926 6.114 6.093 6.114 5.920 6.114 2,904,818 6.0813 3.27%
2006-11-09 0 8.560 8.500 8.570 8.400 8.750 389,000 3,385,560 8.7032 5.920 5.879 5.927 5.810 6.052 562,434 6.0195 -2.39%
2006-11-08 0 8.770 8.740 8.760 8.580 8.800 1,371,500 12,019,790 8.7640 6.066 6.045 6.059 5.934 6.086 1,982,976 6.0615 -0.23%
2006-11-07 0 8.790 8.600 8.800 8.090 8.860 1,704,000 14,169,440 8.3154 6.079 5.948 6.086 5.595 6.128 2,463,719 5.7512 8.52%
2006-11-06 0 8.100 8.100 8.130 8.000 8.120 1,776,000 14,350,580 8.0803 5.602 5.602 5.623 5.533 5.616 2,567,820 5.5886 1.00%
2006-11-03 0 8.020 7.910 8.020 7.900 8.020 130,000 1,038,020 7.9848 5.547 5.471 5.547 5.464 5.547 187,960 5.5226 0.12%
2006-11-02 0 8.010 8.010 8.080 7.750 8.060 686,000 5,486,400 7.9977 5.540 5.540 5.588 5.360 5.575 991,850 5.5315 1.39%
2006-11-01 0 7.900 7.900 7.940 7.750 7.950 1,324,000 10,462,700 7.9023 5.464 5.464 5.492 5.360 5.499 1,914,298 5.4656 0.89%
2006-10-31 0 7.830 7.830 7.920 7.660 7.950 782,182 6,092,901 7.7896 5.416 5.416 5.478 5.298 5.499 1,130,914 5.3876 0.13%
2006-10-27 0 7.820 7.800 7.850 7.610 7.950 814,000 6,313,020 7.7556 5.409 5.395 5.429 5.263 5.499 1,176,918 5.3640 -1.64%
2006-10-26 0 7.950 7.920 7.950 7.920 7.980 814,135 6,468,727 7.9455 5.499 5.478 5.499 5.478 5.519 1,177,113 5.4954 -0.25%
2006-10-25 0 7.970 7.960 7.970 7.960 8.020 330,000 2,633,580 7.9805 5.512 5.505 5.512 5.505 5.547 477,129 5.5196 -0.62%
2006-10-24 0 8.020 7.950 8.020 7.900 8.050 573,300 4,570,485 7.9722 5.547 5.499 5.547 5.464 5.568 828,903 5.5139 0.25%
2006-10-23 0 8.000 7.910 8.000 7.960 8.090 185,000 1,484,300 8.0232 5.533 5.471 5.533 5.505 5.595 267,481 5.5492 -1.11%
2006-10-20 0 8.090 7.960 8.090 7.820 8.090 704,000 5,565,080 7.9049 5.595 5.505 5.595 5.409 5.595 1,017,875 5.4674 3.06%
2006-10-19 0 7.850 7.830 7.900 7.700 7.850 772,000 5,993,920 7.7641 5.429 5.416 5.464 5.326 5.429 1,116,192 5.3700 0.64%
2006-10-18 0 7.800 7.800 7.810 7.700 7.810 660,000 5,123,710 7.7632 5.395 5.395 5.402 5.326 5.402 954,258 5.3693 -0.64%
2006-10-17 0 7.850 7.850 7.860 7.800 7.890 2,740,000 21,519,800 7.8539 5.429 5.429 5.436 5.395 5.457 3,961,615 5.4321 0.13%
2006-10-16 0 7.840 7.760 7.840 7.790 7.880 554,000 4,343,040 7.8394 5.422 5.367 5.422 5.388 5.450 800,998 5.4220 1.82%
2006-10-13 0 7.700 7.700 7.720 7.650 7.920 937,000 7,315,500 7.8074 5.326 5.326 5.339 5.291 5.478 1,354,757 5.3999 0.65%
2006-10-12 0 7.650 7.620 7.650 7.490 7.650 754,000 5,725,160 7.5931 5.291 5.270 5.291 5.180 5.291 1,090,167 5.2516 2.14%
2006-10-11 0 7.490 7.500 7.650 7.450 7.560 5,664,000 42,463,404 7.4971 5.180 5.187 5.291 5.153 5.229 8,189,265 5.1853 -0.79%
2006-10-10 0 7.550 7.520 7.560 7.480 7.600 5,242,000 39,404,220 7.5170 5.222 5.201 5.229 5.173 5.256 7,579,118 5.1991 -0.13%
2006-10-09 0 7.560 7.550 7.560 7.450 7.690 2,822,000 21,325,700 7.5569 5.229 5.222 5.229 5.153 5.319 4,080,174 5.2267 -1.69%
2006-10-06 0 7.690 7.650 7.690 7.650 7.780 1,896,471 14,611,340 7.7045 5.319 5.291 5.319 5.291 5.381 2,742,003 5.3287 -1.16%
2006-10-05 0 7.780 7.780 7.810 7.750 7.850 2,020,000 15,746,840 7.7955 5.381 5.381 5.402 5.360 5.429 2,920,606 5.3916 -0.26%
2006-10-04 0 7.800 7.750 7.800 7.740 8.080 3,522,000 27,627,390 7.8442 5.395 5.360 5.395 5.353 5.588 5,092,265 5.4254 -2.50%
2006-10-03 0 8.000 8.000 8.010 7.870 8.040 4,601,000 36,779,456 7.9938 5.533 5.533 5.540 5.443 5.561 6,652,332 5.5288 0.00%
2006-09-29 0 8.000 8.000 8.090 7.860 8.100 1,856,000 14,801,140 7.9748 5.533 5.533 5.595 5.436 5.602 2,683,488 5.5156 0.88%
2006-09-28 0 7.930 7.900 7.930 7.810 8.000 1,214,000 9,659,000 7.9563 5.485 5.464 5.485 5.402 5.533 1,755,256 5.5029 -0.50%
2006-09-27 0 7.970 7.920 7.970 7.920 8.170 2,314,000 18,509,420 7.9989 5.512 5.478 5.512 5.478 5.651 3,345,685 5.5323 -0.38%
2006-09-26 0 8.000 8.000 8.020 7.910 8.060 3,322,000 26,596,200 8.0061 5.533 5.533 5.547 5.471 5.575 4,803,096 5.5373 0.00%
2006-09-25 0 8.000 8.000 8.020 7.700 8.040 3,603,600 28,809,800 7.9947 5.533 5.533 5.547 5.326 5.561 5,210,246 5.5295 2.43%
2006-09-22 0 7.810 7.810 7.880 7.420 7.880 6,574,000 50,511,940 7.6836 5.402 5.402 5.450 5.132 5.450 9,504,983 5.3143 4.83%
2006-09-21 0 7.450 7.440 7.450 7.160 7.560 4,412,400 32,809,304 7.4357 5.153 5.146 5.153 4.952 5.229 6,379,645 5.1428 4.34%
2006-09-20 0 7.140 7.120 7.140 6.950 7.160 2,448,000 17,243,040 7.0437 4.938 4.924 4.938 4.807 4.952 3,539,428 4.8717 -0.28%
2006-09-19 0 7.160 7.050 7.160 6.930 7.190 322,000 2,278,180 7.0751 4.952 4.876 4.952 4.793 4.973 465,562 4.8934 2.29%
2006-09-18 0 7.000 6.980 7.030 6.950 7.050 530,000 3,715,300 7.0100 4.841 4.828 4.862 4.807 4.876 766,298 4.8484 0.00%
2006-09-15 0 7.000 7.000 7.030 6.900 7.100 1,548,700 10,863,410 7.0145 4.841 4.841 4.862 4.772 4.911 2,239,180 4.8515 -0.28%
2006-09-14 0 7.020 7.010 7.020 6.910 7.130 895,800 6,279,630 7.0101 4.855 4.848 4.855 4.779 4.931 1,295,188 4.8484 -1.40%
2006-09-13 0 7.120 7.110 7.120 7.060 7.200 764,000 5,427,360 7.1039 4.924 4.918 4.924 4.883 4.980 1,104,625 4.9133 0.85%
2006-09-12 0 7.060 7.060 7.070 6.980 7.270 600,000 4,283,960 7.1399 4.883 4.883 4.890 4.828 5.028 867,507 4.9382 -2.89%
2006-09-11 0 7.270 7.210 7.270 7.210 7.350 168,000 1,223,040 7.2800 5.028 4.987 5.028 4.987 5.084 242,902 5.0351 -0.41%
2006-09-08 0 7.300 7.200 7.310 7.140 7.390 638,000 4,635,140 7.2651 5.049 4.980 5.056 4.938 5.111 922,449 5.0248 -1.08%
2006-09-07 0 7.380 7.190 7.380 7.130 7.400 726,000 5,317,900 7.3249 5.104 4.973 5.104 4.931 5.118 1,049,683 5.0662 -0.27%
2006-09-06 0 7.400 7.370 7.400 7.220 7.430 810,000 5,977,380 7.3795 5.118 5.097 5.118 4.994 5.139 1,171,134 5.1039 0.68%
2006-09-05 0 7.350 7.250 7.350 7.190 7.400 74,000 542,020 7.3246 5.084 5.014 5.084 4.973 5.118 106,993 5.0660 0.00%
2006-09-04 0 7.350 7.280 7.350 7.290 7.450 1,050,000 7,736,600 7.3682 5.084 5.035 5.084 5.042 5.153 1,518,137 5.0961 0.82%
2006-09-01 0 7.290 7.200 7.290 7.180 7.430 931,735 6,795,557 7.2934 5.042 4.980 5.042 4.966 5.139 1,347,144 5.0444 -1.49%
2006-08-31 0 7.400 7.130 7.400 7.110 7.400 602,000 4,351,160 7.2278 5.118 4.931 5.118 4.918 5.118 870,399 4.9990 3.79%
2006-08-30 0 7.130 7.050 7.160 7.060 7.200 900,000 6,376,520 7.0850 4.931 4.876 4.952 4.883 4.980 1,301,260 4.9003 -0.42%
2006-08-29 0 7.160 7.150 7.160 7.060 7.190 3,222,000 22,801,988 7.0770 4.952 4.945 4.952 4.883 4.973 4,658,512 4.8947 0.42%
2006-08-28 0 7.130 7.040 7.050 6.990 7.130 968,000 6,818,960 7.0444 4.931 4.869 4.876 4.835 4.931 1,399,578 4.8722 0.56%
2006-08-25 0 7.090 7.010 7.090 7.000 7.260 1,417,642 10,030,076 7.0752 4.904 4.848 4.904 4.841 5.021 2,049,690 4.8935 -1.94%
2006-08-24 0 7.230 7.090 7.230 7.100 7.240 414,000 2,981,540 7.2018 5.001 4.904 5.001 4.911 5.007 598,580 4.9810 0.00%
2006-08-23 0 7.230 7.200 7.250 7.040 7.250 2,070,000 14,861,280 7.1794 5.001 4.980 5.014 4.869 5.014 2,992,899 4.9655 1.83%
2006-08-22 0 7.100 7.020 7.100 6.950 7.100 1,950,000 13,673,380 7.0120 4.911 4.855 4.911 4.807 4.911 2,819,397 4.8498 2.16%
2006-08-21 0 6.950 6.920 6.950 6.900 6.950 906,000 6,261,180 6.9108 4.807 4.786 4.807 4.772 4.807 1,309,935 4.7798 -0.14%
2006-08-18 0 6.960 6.910 6.980 6.860 6.990 5,528,000 38,161,084 6.9032 4.814 4.779 4.828 4.745 4.835 7,992,630 4.7745 1.31%
2006-08-17 0 6.870 6.860 6.870 6.840 7.150 3,162,000 21,848,860 6.9098 4.752 4.745 4.752 4.731 4.945 4,571,761 4.7791 -3.65%
2006-08-16 0 7.130 7.130 7.150 7.110 7.180 144,000 1,027,760 7.1372 4.931 4.931 4.945 4.918 4.966 208,202 4.9364 -0.14%
2006-08-15 0 7.140 7.010 7.150 7.100 7.240 256,000 1,828,120 7.1411 4.938 4.848 4.945 4.911 5.007 370,136 4.9390 -0.14%
2006-08-14 0 7.150 7.150 7.200 7.100 7.160 594,000 4,226,700 7.1157 4.945 4.945 4.980 4.911 4.952 858,832 4.9215 0.28%
2006-08-11 0 7.130 7.110 7.130 7.120 7.160 412,000 2,940,680 7.1376 4.931 4.918 4.931 4.924 4.952 595,688 4.9366 -0.42%
2006-08-10 0 7.160 7.120 7.160 7.130 7.200 332,000 2,375,860 7.1562 4.952 4.924 4.952 4.931 4.980 480,020 4.9495 -1.24%
2006-08-09 0 7.250 7.200 7.250 7.190 7.280 476,700 3,446,490 7.2299 5.014 4.980 5.014 4.973 5.035 689,234 5.0005 0.00%
2006-08-08 0 7.250 7.180 7.250 7.180 7.350 432,000 3,125,540 7.2350 5.014 4.966 5.014 4.966 5.084 624,605 5.0040 0.97%
2006-08-07 0 7.180 7.180 7.200 7.160 7.250 112,831 815,305 7.2259 4.966 4.966 4.980 4.952 5.014 163,136 4.9977 -0.97%
2006-08-04 0 7.250 7.150 7.250 7.190 7.300 676,000 4,896,328 7.2431 5.014 4.945 5.014 4.973 5.049 977,391 5.0096 0.42%
2006-08-03 0 7.220 7.210 7.220 7.140 7.340 432,000 3,121,740 7.2263 4.994 4.987 4.994 4.938 5.077 624,605 4.9979 -1.63%
2006-08-02 0 7.340 7.340 7.360 7.340 7.400 668,000 4,891,480 7.3226 5.077 5.077 5.090 5.077 5.118 965,824 5.0646 -0.68%
2006-08-01 0 7.390 7.150 7.400 7.300 7.420 406,000 3,002,560 7.3955 5.111 4.945 5.118 5.049 5.132 587,013 5.1150 -0.14%
2006-07-31 0 7.400 7.430 7.440 7.360 7.450 904,000 6,716,360 7.4296 5.118 5.139 5.146 5.090 5.153 1,307,044 5.1386 0.68%
2006-07-28 0 7.350 7.350 7.360 7.290 7.370 320,000 2,344,540 7.3267 5.084 5.084 5.090 5.042 5.097 462,670 5.0674 0.00%
2006-07-27 0 7.350 7.350 7.360 7.100 7.400 282,000 2,068,720 7.3359 5.084 5.084 5.090 4.911 5.118 407,728 5.0738 0.68%
2006-07-26 0 7.300 7.280 7.300 7.140 7.350 218,000 1,590,160 7.2943 5.049 5.035 5.049 4.938 5.084 315,194 5.0450 -1.08%
2006-07-25 0 7.380 7.320 7.380 7.300 7.400 234,000 1,715,960 7.3332 5.104 5.063 5.104 5.049 5.118 338,328 5.0719 1.10%
2006-07-24 0 7.300 7.300 7.310 7.280 7.380 492,000 3,594,800 7.3065 5.049 5.049 5.056 5.035 5.104 711,356 5.0534 -1.35%
2006-07-21 0 7.400 7.400 7.450 7.350 7.450 1,292,000 9,536,800 7.3814 5.118 5.118 5.153 5.084 5.153 1,868,031 5.1053 0.00%
2006-07-20 0 7.400 7.350 7.400 7.350 7.400 140,000 1,035,000 7.3929 5.118 5.084 5.118 5.084 5.118 202,418 5.1132 0.68%
2006-07-19 0 7.350 7.300 7.350 7.200 7.350 384,000 2,799,100 7.2893 5.084 5.049 5.084 4.980 5.084 555,204 5.0416 1.38%
2006-07-18 0 7.250 7.200 7.250 7.200 7.250 134,000 967,100 7.2172 5.014 4.980 5.014 4.980 5.014 193,743 4.9917 0.69%
2006-07-17 0 7.200 7.150 7.200 6.700 7.200 498,000 3,560,400 7.1494 4.980 4.945 4.980 4.634 4.980 720,031 4.9448 0.00%
2006-07-14 0 7.200 7.150 7.200 7.100 7.250 1,544,000 11,108,200 7.1944 4.980 4.945 4.980 4.911 5.014 2,232,384 4.9759 -0.69%
2006-07-13 0 7.250 7.250 7.300 7.250 7.350 638,000 4,667,000 7.3150 5.014 5.014 5.049 5.014 5.084 922,449 5.0594 -0.68%
2006-07-12 0 7.300 7.250 7.300 7.200 7.450 840,000 6,110,600 7.2745 5.049 5.014 5.049 4.980 5.153 1,214,510 5.0313 -2.67%
2006-07-11 0 7.500 7.450 7.500 7.400 7.500 704,000 5,242,500 7.4467 5.187 5.153 5.187 5.118 5.187 1,017,875 5.1504 0.67%
2006-07-10 0 7.450 7.400 7.450 7.300 7.450 566,400 4,198,580 7.4127 5.153 5.118 5.153 5.049 5.153 818,926 5.1269 0.68%
2006-07-07 0 7.400 7.300 7.400 7.250 7.500 935,169 6,855,168 7.3304 5.118 5.049 5.118 5.014 5.187 1,352,109 5.0700 0.68%
2006-07-06 0 7.350 7.250 7.350 7.250 7.600 1,206,000 8,876,800 7.3605 5.084 5.014 5.084 5.014 5.256 1,743,689 5.0908 -1.34%
2006-07-05 0 7.450 7.400 7.450 7.350 7.600 116,000 861,000 7.4224 5.153 5.118 5.153 5.084 5.256 167,718 5.1336 -1.97%
2006-07-04 0 7.600 7.600 7.650 7.300 7.600 2,092,000 15,795,700 7.5505 5.256 5.256 5.291 5.049 5.256 3,024,707 5.2222 3.40%
2006-07-03 0 7.350 7.350 7.400 6.950 7.400 1,391,000 10,065,604 7.2362 5.084 5.084 5.118 4.807 5.118 2,011,170 5.0048 -0.68%
2006-06-30 0 7.400 7.250 7.400 6.750 7.400 3,841,400 26,908,060 7.0048 5.118 5.014 5.118 4.669 5.118 5,554,068 4.8447 10.45%
2006-06-29 0 6.700 6.600 6.700 6.650 6.900 1,635,500 11,014,950 6.7349 4.634 4.565 4.634 4.599 4.772 2,364,679 4.6581 -0.74%
2006-06-28 0 6.750 6.700 6.750 6.700 6.900 810,000 5,537,900 6.8369 4.669 4.634 4.669 4.634 4.772 1,171,134 4.7287 -2.17%
2006-06-27 0 6.900 6.900 6.950 6.800 7.000 256,000 1,769,200 6.9109 4.772 4.772 4.807 4.703 4.841 370,136 4.7799 2.22%
2006-06-26 0 6.750 6.700 6.750 6.650 6.800 1,200,000 8,096,100 6.7468 4.669 4.634 4.669 4.599 4.703 1,735,014 4.6663 0.00%
2006-06-23 0 6.750 6.750 6.800 6.700 6.850 2,872,000 19,436,300 6.7675 4.669 4.669 4.703 4.634 4.738 4,152,466 4.6807 -0.74%
2006-06-22 0 6.800 6.750 6.800 6.750 6.850 538,000 3,648,000 6.7807 4.703 4.669 4.703 4.669 4.738 777,864 4.6898 0.74%
2006-06-21 0 6.750 6.700 6.750 6.650 6.800 1,634,000 10,935,800 6.6927 4.669 4.634 4.669 4.599 4.703 2,362,510 4.6289 0.00%
2006-06-20 0 6.750 6.700 6.750 6.700 6.750 3,569,000 24,050,150 6.7386 4.669 4.634 4.669 4.634 4.669 5,160,220 4.6607 0.00%
2006-06-19 0 6.750 6.700 6.750 6.500 7.150 3,552,000 23,938,800 6.7395 4.669 4.634 4.669 4.496 4.945 5,135,641 4.6613 -5.59%
2006-06-16 0 7.150 7.100 7.150 7.100 7.400 1,683,170 12,047,456 7.1576 4.945 4.911 4.945 4.911 5.118 2,433,603 4.9505 0.70%
2006-06-15 0 7.100 7.000 7.100 6.900 7.250 2,998,434 21,048,523 7.0198 4.911 4.841 4.911 4.772 5.014 4,335,270 4.8552 -2.74%
2006-06-14 0 7.300 7.300 7.350 7.200 7.350 1,135,000 8,259,700 7.2773 5.049 5.049 5.084 4.980 5.084 1,641,034 5.0332 -2.67%
2006-06-13 0 7.500 7.350 7.500 7.100 7.500 450,013 3,302,396 7.3384 5.187 5.084 5.187 4.911 5.187 650,649 5.0755 -1.96%
2006-06-12 0 7.650 7.450 7.650 7.250 7.650 211,000 1,572,500 7.4526 5.291 5.153 5.291 5.014 5.291 305,073 5.1545 2.00%
2006-06-09 0 7.500 7.250 7.550 6.800 7.500 1,332,000 9,691,100 7.2756 5.187 5.014 5.222 4.703 5.187 1,925,865 5.0321 7.91%
2006-06-08 0 6.950 6.900 7.200 6.950 7.400 1,756,000 12,466,900 7.0996 4.807 4.772 4.980 4.807 5.118 2,538,903 4.9103 -6.08%
2006-06-07 0 7.400 7.300 7.400 7.150 7.800 1,526,000 11,167,700 7.3183 5.118 5.049 5.118 4.945 5.395 2,206,359 5.0616 -3.27%
2006-06-06 0 7.650 7.650 7.750 7.650 7.800 426,000 3,279,638 7.6987 5.291 5.291 5.360 5.291 5.395 615,930 5.3247 -1.92%
2006-06-05 0 7.800 7.750 7.850 7.700 7.800 263,280 2,051,184 7.7909 5.395 5.360 5.429 5.326 5.395 380,662 5.3885 1.96%
2006-06-02 0 7.650 7.600 7.650 7.550 7.800 2,038,608 15,767,341 7.7344 5.291 5.256 5.291 5.222 5.395 2,947,511 5.3494 -1.92%
2006-06-01 0 7.800 7.800 7.900 7.700 8.100 2,935,678 23,409,417 7.9741 5.395 5.395 5.464 5.326 5.602 4,244,535 5.5152 -3.70%
2006-05-30 0 8.100 8.000 8.150 7.750 8.600 11,682,000 96,395,606 8.2516 5.602 5.533 5.637 5.360 5.948 16,890,359 5.7071 5.19%
2006-05-29 0 7.700 7.700 7.750 7.600 7.750 1,606,065 12,335,908 7.6808 5.326 5.326 5.360 5.256 5.360 2,322,121 5.3123 1.32%
2006-05-26 0 7.600 7.500 7.600 7.400 7.900 1,877,000 14,341,790 7.6408 5.256 5.187 5.256 5.118 5.464 2,713,851 5.2847 7.04%
2006-05-25 0 7.100 7.100 7.200 7.050 7.250 319,900 2,292,395 7.1660 4.911 4.911 4.980 4.876 5.014 462,526 4.9563 -2.74%
2006-05-24 0 7.300 7.250 7.300 7.200 7.400 1,036,000 7,589,000 7.3253 5.049 5.014 5.049 4.980 5.118 1,497,895 5.0664 0.00%
2006-05-23 0 7.300 7.200 7.300 7.000 7.400 312,000 2,234,000 7.1603 5.049 4.980 5.049 4.841 5.118 451,104 4.9523 -0.68%
2006-05-22 0 7.350 7.100 7.300 7.050 7.500 1,524,800 10,842,220 7.1106 5.084 4.911 5.049 4.876 5.187 2,204,624 4.9179 -2.00%
2006-05-19 0 7.500 7.400 7.500 7.400 7.500 337,138 2,520,786 7.4770 5.187 5.118 5.187 5.118 5.187 487,449 5.1714 0.00%
2006-05-18 0 7.500 7.450 7.500 7.350 7.500 528,000 3,906,700 7.3991 5.187 5.153 5.187 5.084 5.187 763,406 5.1175 -1.96%
2006-05-17 0 7.650 7.500 7.650 7.300 7.650 1,061,261 8,037,531 7.5736 5.291 5.187 5.291 5.049 5.291 1,534,419 5.2382 5.52%
2006-05-16 0 7.250 7.200 7.400 7.200 7.600 2,014,000 14,759,800 7.3286 5.014 4.980 5.118 4.980 5.256 2,911,931 5.0687 -4.61%
2006-05-15 0 7.600 7.500 7.600 7.400 7.800 1,060,000 8,096,136 7.6379 5.256 5.187 5.256 5.118 5.395 1,532,595 5.2826 -3.18%
2006-05-12 0 7.850 7.850 7.900 7.700 7.900 1,112,000 8,747,300 7.8663 5.429 5.429 5.464 5.326 5.464 1,607,779 5.4406 3.29%
2006-05-11 0 7.600 7.500 7.600 7.250 7.850 1,662,000 12,777,100 7.6878 5.256 5.187 5.256 5.014 5.429 2,402,994 5.3172 -2.56%
2006-05-10 0 7.800 7.700 7.800 7.650 8.000 1,447,213 11,250,898 7.7742 5.395 5.326 5.395 5.291 5.533 2,092,445 5.3769 1.30%
2006-05-09 0 7.700 7.650 7.700 7.550 7.700 1,076,000 8,240,700 7.6586 5.326 5.291 5.326 5.222 5.326 1,555,729 5.2970 1.99%
2006-05-08 0 7.550 7.550 7.600 7.450 7.750 836,200 6,379,910 7.6296 5.222 5.222 5.256 5.153 5.360 1,209,015 5.2769 -2.58%
2006-05-04 0 7.750 7.650 7.750 7.300 7.750 1,519,600 11,339,710 7.4623 5.360 5.291 5.360 5.049 5.360 2,197,106 5.1612 6.16%
2006-05-03 0 7.300 7.150 7.300 7.100 7.300 700,000 5,006,000 7.1514 5.049 4.945 5.049 4.911 5.049 1,012,091 4.9462 2.07%
2006-05-02 0 7.200 7.200 7.300 7.050 7.300 2,010,000 14,393,800 7.1611 4.947 4.947 5.015 4.843 5.015 2,925,693 4.9198 0.70%
2006-04-28 0 7.150 7.050 7.100 6.950 7.300 1,563,000 11,174,000 7.1491 4.912 4.843 4.878 4.775 5.015 2,275,054 4.9115 -0.69%
2006-04-27 0 7.200 7.100 7.200 7.100 7.300 358,000 2,586,500 7.2249 4.947 4.878 4.947 4.878 5.015 521,094 4.9636 0.00%
2006-04-26 0 7.200 7.050 7.200 6.700 7.200 2,259,513 15,716,865 6.9559 4.947 4.843 4.947 4.603 4.947 3,288,877 4.7788 1.41%
2006-04-25 0 7.100 7.000 7.100 7.000 7.800 2,448,000 17,677,900 7.2214 4.878 4.809 4.878 4.809 5.359 3,563,232 4.9612 -3.40%
2006-04-24 0 7.350 7.300 7.450 7.300 8.200 1,196,200 8,874,205 7.4187 5.050 5.015 5.118 5.015 5.634 1,741,151 5.0967 -8.13%
2006-04-21 0 8.000 7.950 8.000 7.900 8.100 1,898,000 15,212,600 8.0151 5.496 5.462 5.496 5.427 5.565 2,762,670 5.5065 1.27%
2006-04-20 0 7.900 7.900 7.950 7.750 7.950 1,470,000 11,628,700 7.9107 5.427 5.427 5.462 5.324 5.462 2,139,686 5.4348 0.00%
2006-04-19 0 7.900 7.850 7.900 7.750 7.950 1,584,800 12,448,720 7.8551 5.427 5.393 5.427 5.324 5.462 2,306,785 5.3966 1.28%
2006-04-18 0 7.800 7.750 7.850 7.750 7.900 1,079,000 8,434,700 7.8171 5.359 5.324 5.393 5.324 5.427 1,570,559 5.3705 0.65%
2006-04-13 0 7.750 7.700 7.750 7.700 7.900 1,184,000 9,140,190 7.7198 5.324 5.290 5.324 5.290 5.427 1,723,393 5.3036 1.97%
2006-04-12 0 7.600 7.550 7.600 7.500 7.600 1,170,000 8,811,246 7.5310 5.221 5.187 5.221 5.153 5.221 1,703,015 5.1739 1.33%
2006-04-11 0 7.500 7.450 7.550 7.450 7.600 1,246,000 9,359,900 7.5120 5.153 5.118 5.187 5.118 5.221 1,813,639 5.1608 -0.66%
2006-04-10 0 7.550 7.500 7.550 7.450 7.550 366,000 2,756,800 7.5322 5.187 5.153 5.187 5.118 5.187 532,738 5.1748 0.00%
2006-04-07 0 7.550 7.500 7.550 7.300 7.600 1,262,000 9,485,300 7.5161 5.187 5.153 5.187 5.015 5.221 1,836,928 5.1637 0.00%
2006-04-06 0 7.550 7.500 7.550 7.500 7.700 1,276,000 9,660,900 7.5712 5.187 5.153 5.187 5.153 5.290 1,857,306 5.2016 2.03%
2006-04-04 0 7.400 7.350 7.400 7.250 7.550 3,236,000 23,915,416 7.3904 5.084 5.050 5.084 4.981 5.187 4,710,221 5.0773 -1.33%
2006-04-03 0 7.500 7.450 7.500 7.150 7.550 3,828,500 28,602,025 7.4708 5.153 5.118 5.153 4.912 5.187 5,572,645 5.1326 4.17%
2006-03-31 0 7.200 7.150 7.200 7.000 7.300 6,315,800 44,808,030 7.0946 4.947 4.912 4.947 4.809 5.015 9,193,081 4.8741 2.13%
2006-03-30 0 7.050 7.000 7.050 7.050 7.350 1,188,000 8,511,700 7.1647 4.843 4.809 4.843 4.843 5.050 1,729,216 4.9223 -1.40%
2006-03-29 0 7.150 7.100 7.150 6.950 7.300 2,510,000 18,064,700 7.1971 4.912 4.878 4.912 4.775 5.015 3,653,478 4.9445 2.14%
2006-03-28 0 7.000 6.950 7.000 6.900 7.000 2,848,000 19,786,287 6.9474 4.809 4.775 4.809 4.740 4.809 4,145,460 4.7730 1.45%
2006-03-27 0 6.900 6.800 6.900 6.800 7.000 3,320,000 22,997,635 6.9270 4.740 4.672 4.740 4.672 4.809 4,832,488 4.7590 -0.72%
2006-03-24 0 6.950 6.950 7.000 6.900 7.000 2,288,000 15,910,400 6.9538 4.775 4.775 4.809 4.740 4.809 3,330,341 4.7774 0.00%
2006-03-23 0 6.950 6.900 6.950 6.800 7.000 2,330,000 16,169,000 6.9395 4.775 4.740 4.775 4.672 4.809 3,391,475 4.7675 2.21%
2006-03-22 0 6.800 6.750 6.800 6.750 7.000 3,582,000 24,712,600 6.8991 4.672 4.637 4.672 4.637 4.809 5,213,847 4.7398 -2.86%
2006-03-21 0 7.000 6.950 7.000 6.800 7.300 5,816,800 40,372,620 6.9407 4.809 4.775 4.809 4.672 5.015 8,466,752 4.7684 -2.78%
2006-03-20 0 7.200 7.200 7.250 7.050 7.250 8,872,000 63,027,300 7.1041 4.947 4.947 4.981 4.843 4.981 12,913,806 4.8806 2.13%
2006-03-17 0 7.050 7.050 7.100 6.800 7.200 11,793,264 82,621,828 7.0058 4.843 4.843 4.878 4.672 4.947 17,165,907 4.8131 3.68%
2006-03-16 0 6.800 6.750 6.800 6.700 6.850 10,176,000 68,722,720 6.7534 4.672 4.637 4.672 4.603 4.706 14,811,868 4.6397 2.26%
2006-03-15 0 6.650 6.600 6.650 6.450 6.950 10,330,000 69,651,500 6.7426 4.569 4.534 4.569 4.431 4.775 15,036,025 4.6323 7.26%
2006-03-14 0 6.200 6.200 6.250 6.150 6.250 1,944,000 12,040,500 6.1937 4.260 4.260 4.294 4.225 4.294 2,829,626 4.2552 -0.80%
2006-03-13 0 6.250 6.200 6.250 6.200 6.400 4,916,000 30,892,000 6.2840 4.294 4.260 4.294 4.260 4.397 7,155,576 4.3172 -2.34%
2006-03-10 0 6.400 6.400 6.450 6.350 6.500 570,000 3,672,900 6.4437 4.397 4.397 4.431 4.363 4.466 829,674 4.4269 -0.78%
2006-03-09 0 6.450 6.450 6.500 6.450 6.550 3,938,000 25,577,300 6.4950 4.431 4.431 4.466 4.431 4.500 5,732,030 4.4622 -0.77%
2006-03-08 0 6.500 6.450 6.500 6.450 6.500 1,460,000 9,452,875 6.4746 4.466 4.431 4.466 4.431 4.466 2,125,130 4.4481 0.00%
2006-03-07 0 6.500 6.500 6.550 6.450 6.700 2,618,000 16,999,200 6.4932 4.466 4.466 4.500 4.431 4.603 3,810,679 4.4609 0.78%
2006-03-06 0 6.450 6.450 6.500 6.300 6.550 50,481,000 314,068,500 6.2215 4.431 4.431 4.466 4.328 4.500 73,478,567 4.2743 -2.27%
2006-03-03 0 6.600 6.550 6.600 6.450 6.600 2,086,100 13,602,455 6.5205 4.534 4.500 4.534 4.431 4.534 3,036,462 4.4797 0.76%
2006-03-02 0 6.550 6.500 6.550 6.500 6.600 1,243,000 8,097,850 6.5148 4.500 4.466 4.500 4.466 4.534 1,809,272 4.4758 0.00%
2006-03-01 0 6.550 6.450 6.550 6.350 6.550 1,898,000 12,300,300 6.4807 4.500 4.431 4.500 4.363 4.500 2,762,670 4.4523 0.00%
2006-02-28 0 6.550 6.500 6.550 6.300 6.700 2,490,000 16,377,200 6.5772 4.500 4.466 4.500 4.328 4.603 3,624,366 4.5186 2.34%
2006-02-27 0 6.400 6.300 6.400 6.350 6.450 172,000 1,098,700 6.3878 4.397 4.328 4.397 4.363 4.431 250,358 4.3885 0.79%
2006-02-24 0 6.350 6.300 6.400 6.300 6.450 3,050,000 19,448,800 6.3767 4.363 4.328 4.397 4.328 4.431 4,439,485 4.3809 -0.78%
2006-02-23 0 6.400 6.350 6.400 6.250 6.400 8,570,000 54,167,672 6.3206 4.397 4.363 4.397 4.294 4.397 12,474,224 4.3424 1.59%
2006-02-22 0 6.300 6.250 6.300 6.250 6.350 1,542,000 9,693,900 6.2866 4.328 4.294 4.328 4.294 4.363 2,244,487 4.3190 1.61%
2006-02-21 0 6.200 6.200 6.250 6.050 6.400 5,694,000 35,619,300 6.2556 4.260 4.260 4.294 4.156 4.397 8,288,009 4.2977 2.48%
2006-02-20 0 6.050 6.000 6.100 5.800 6.050 1,418,000 8,388,416 5.9157 4.156 4.122 4.191 3.985 4.156 2,063,997 4.0642 0.83%
2006-02-17 0 6.000 5.950 6.000 5.950 6.050 1,510,000 9,053,900 5.9960 4.122 4.088 4.122 4.088 4.156 2,197,909 4.1193 0.00%
2006-02-16 0 6.000 5.950 6.000 5.950 6.000 336,000 2,009,900 5.9818 4.122 4.088 4.122 4.088 4.122 489,071 4.1096 0.00%
2006-02-15 0 6.000 5.950 6.000 5.900 6.050 483,000 2,894,800 5.9934 4.122 4.088 4.122 4.053 4.156 703,040 4.1175 -0.83%
2006-02-14 0 6.050 6.000 6.050 6.000 6.050 242,000 1,453,000 6.0041 4.156 4.122 4.156 4.122 4.156 352,248 4.1249 0.00%
2006-02-13 0 6.050 6.050 6.100 5.650 6.150 7,460,200 44,955,566 6.0261 4.156 4.156 4.191 3.882 4.225 10,858,834 4.1400 7.08%
2006-02-10 0 5.650 5.650 5.750 5.550 5.800 2,888,000 16,354,800 5.6630 3.882 3.882 3.950 3.813 3.985 4,203,683 3.8906 -0.88%
2006-02-09 0 5.700 5.600 5.650 5.550 5.850 3,558,000 20,214,400 5.6814 3.916 3.847 3.882 3.813 4.019 5,178,914 3.9032 -2.56%
2006-02-08 0 5.850 5.800 5.850 5.800 5.900 1,928,000 11,285,300 5.8534 4.019 3.985 4.019 3.985 4.053 2,806,337 4.0214 -0.85%
2006-02-07 0 5.900 5.850 5.900 5.900 5.950 772,000 4,568,900 5.9183 4.053 4.019 4.053 4.053 4.088 1,123,699 4.0659 0.00%
2006-02-06 0 5.900 5.850 5.900 5.850 6.000 1,892,000 11,164,400 5.9008 4.053 4.019 4.053 4.019 4.122 2,753,936 4.0540 -1.67%
2006-02-03 0 6.000 5.950 6.000 5.950 6.150 1,040,000 6,261,300 6.0205 4.122 4.088 4.122 4.088 4.225 1,513,792 4.1362 -1.64%
2006-02-02 0 6.100 6.100 6.150 6.100 6.150 1,093,000 6,682,250 6.1137 4.191 4.191 4.225 4.191 4.225 1,590,937 4.2002 0.00%
2006-02-01 0 6.100 6.050 6.150 6.000 6.150 2,932,000 17,822,500 6.0786 4.191 4.156 4.225 4.122 4.225 4,267,728 4.1761 1.67%
2006-01-27 0 6.000 5.950 6.000 5.850 6.050 1,110,000 6,621,100 5.9650 4.122 4.088 4.122 4.019 4.156 1,615,681 4.0980 2.56%
2006-01-26 0 5.850 5.800 5.850 5.800 6.000 1,380,000 8,134,900 5.8949 4.019 3.985 4.019 3.985 4.122 2,008,685 4.0499 -0.85%
2006-01-25 0 5.900 5.900 5.950 5.900 6.000 304,000 1,810,600 5.9559 4.053 4.053 4.088 4.053 4.122 442,493 4.0918 0.00%
2006-01-24 0 5.900 5.850 5.900 5.850 6.000 427,000 2,514,800 5.8895 4.053 4.019 4.053 4.019 4.122 621,528 4.0462 -0.84%
2006-01-23 0 5.950 5.900 5.950 5.800 5.950 324,000 1,899,700 5.8633 4.088 4.053 4.088 3.985 4.088 471,604 4.0282 0.85%
2006-01-20 0 5.900 5.800 5.950 5.850 5.950 436,000 2,569,300 5.8929 4.053 3.985 4.088 4.019 4.088 634,628 4.0485 0.00%
2006-01-19 0 5.900 5.800 5.900 5.800 6.000 2,703,000 15,887,850 5.8779 4.053 3.985 4.053 3.985 4.122 3,934,402 4.0382 -2.48%
2006-01-18 0 6.050 6.000 6.050 5.950 6.100 1,398,000 8,408,700 6.0148 4.156 4.122 4.156 4.088 4.191 2,034,885 4.1323 -0.82%
2006-01-17 0 6.100 6.100 6.150 6.050 6.200 214,000 1,314,000 6.1402 4.191 4.191 4.225 4.156 4.260 311,492 4.2184 -0.81%
2006-01-16 0 6.150 6.150 6.200 6.050 6.200 796,000 4,836,000 6.0754 4.225 4.225 4.260 4.156 4.260 1,158,633 4.1739 1.65%
2006-01-13 0 6.050 6.000 6.050 6.000 6.200 326,000 1,984,500 6.0874 4.156 4.122 4.156 4.122 4.260 474,515 4.1822 -2.42%
2006-01-12 0 6.200 6.150 6.200 6.000 6.250 2,774,000 17,166,400 6.1883 4.260 4.225 4.260 4.122 4.294 4,037,748 4.2515 2.48%
2006-01-11 0 6.050 6.000 6.050 6.000 6.100 418,000 2,526,600 6.0445 4.156 4.122 4.156 4.122 4.191 608,428 4.1527 0.00%
2006-01-10 0 6.050 6.000 6.050 5.950 6.100 3,226,000 19,399,000 6.0133 4.156 4.122 4.156 4.088 4.191 4,695,665 4.1313 -0.82%
2006-01-09 0 6.100 6.100 6.150 6.050 6.150 646,000 3,934,600 6.0907 4.191 4.191 4.225 4.156 4.225 940,297 4.1844 0.00%
2006-01-06 0 6.100 6.050 6.100 6.000 6.200 852,000 5,176,500 6.0757 4.191 4.156 4.191 4.122 4.260 1,240,145 4.1741 -1.61%
2006-01-05 0 6.200 6.100 6.200 6.050 6.200 2,460,000 15,222,200 6.1879 4.260 4.191 4.260 4.156 4.260 3,580,699 4.2512 0.00%
2006-01-04 0 6.200 6.000 6.200 5.800 6.200 5,054,000 30,363,638 6.0078 4.260 4.122 4.260 3.985 4.260 7,356,445 4.1275 2.48%
2006-01-03 0 6.050 6.000 6.050 6.000 6.050 1,460,000 8,890,244 6.0892 4.156 4.122 4.156 4.122 4.156 2,125,130 4.1834 -1.63%
2005-12-30 0 6.150 6.100 6.150 6.050 6.250 1,640,000 10,002,832 6.0993 4.225 4.191 4.225 4.156 4.294 2,387,133 4.1903 1.65%
2005-12-29 0 6.050 6.000 6.050 5.950 6.150 1,346,000 8,127,480 6.0382 4.156 4.122 4.156 4.088 4.225 1,959,196 4.1484 0.83%
2005-12-28 0 6.000 5.950 6.000 5.950 6.200 2,914,000 17,613,050 6.0443 4.122 4.088 4.122 4.088 4.260 4,241,527 4.1525 -3.23%
2005-12-23 0 6.200 6.100 6.200 6.150 6.200 1,101,000 6,771,400 6.1502 4.260 4.191 4.260 4.225 4.260 1,602,581 4.2253 0.81%
2005-12-22 0 6.150 6.100 6.150 6.150 6.150 846,000 5,180,500 6.1235 4.225 4.191 4.225 4.225 4.225 1,231,411 4.2070 0.00%
2005-12-21 0 6.150 6.100 6.150 6.000 6.150 1,116,000 6,796,436 6.0900 4.225 4.191 4.225 4.122 4.225 1,624,415 4.1839 1.65%
2005-12-20 0 6.050 6.050 6.100 6.000 6.150 1,589,000 9,564,550 6.0192 4.156 4.156 4.191 4.122 4.225 2,312,899 4.1353 -1.63%
2005-12-19 0 6.150 6.100 6.150 5.950 6.150 943,000 5,760,950 6.1092 4.225 4.191 4.225 4.088 4.225 1,372,601 4.1971 1.65%
2005-12-16 0 6.050 6.050 6.100 5.850 6.050 4,965,000 29,915,350 6.0252 4.156 4.156 4.191 4.019 4.156 7,226,899 4.1394 2.54%
2005-12-15 0 5.900 5.850 5.900 5.850 5.900 1,422,000 8,321,000 5.8516 4.053 4.019 4.053 4.019 4.053 2,069,819 4.0202 0.00%
2005-12-14 0 5.900 5.850 5.900 5.650 5.950 1,398,000 8,144,360 5.8257 4.053 4.019 4.053 3.882 4.088 2,034,885 4.0024 3.51%
2005-12-13 0 5.700 5.650 5.700 5.650 5.800 898,000 5,084,236 5.6617 3.916 3.882 3.916 3.882 3.985 1,307,101 3.8897 -0.87%
2005-12-12 0 5.750 5.650 5.750 5.600 5.850 1,609,000 9,178,150 5.7043 3.950 3.882 3.950 3.847 4.019 2,342,010 3.9189 0.00%
2005-12-09 0 5.750 5.750 5.800 5.750 5.750 103,000 592,050 5.7481 3.950 3.950 3.985 3.950 3.950 149,924 3.9490 -0.86%
2005-12-08 0 5.800 5.750 5.800 5.700 5.850 116,000 671,400 5.7879 3.985 3.950 3.985 3.916 4.019 168,846 3.9764 0.00%
2005-12-07 0 5.800 5.700 5.850 5.750 6.000 934,000 5,474,700 5.8616 3.985 3.916 4.019 3.950 4.122 1,359,501 4.0270 -1.69%
2005-12-06 0 5.900 5.900 5.950 5.850 6.050 706,000 4,204,900 5.9559 4.053 4.053 4.088 4.019 4.156 1,027,632 4.0918 -1.67%
2005-12-05 0 6.000 6.000 6.050 6.000 6.100 998,000 6,039,500 6.0516 4.122 4.122 4.156 4.122 4.191 1,452,658 4.1576 -0.83%
2005-12-02 0 6.050 6.050 6.100 5.950 6.100 3,894,000 23,494,900 6.0336 4.156 4.156 4.191 4.088 4.191 5,667,985 4.1452 1.68%
2005-12-01 0 5.950 5.900 5.950 5.900 5.950 900,000 5,350,000 5.9444 4.088 4.053 4.088 4.053 4.088 1,310,012 4.0839 0.00%
2005-11-30 0 5.950 5.900 5.950 5.750 6.000 2,586,000 15,425,100 5.9648 4.088 4.053 4.088 3.950 4.122 3,764,101 4.0980 3.48%
2005-11-29 0 5.750 5.700 5.750 5.750 5.800 588,000 3,376,200 5.7418 3.950 3.916 3.950 3.950 3.985 855,874 3.9447 0.00%
2005-11-28 0 5.750 5.700 5.800 5.650 5.750 1,056,000 6,019,900 5.7007 3.950 3.916 3.985 3.882 3.950 1,537,081 3.9165 0.00%
2005-11-25 0 5.750 5.700 5.750 5.700 5.800 516,000 2,977,300 5.7700 3.950 3.916 3.950 3.916 3.985 751,073 3.9641 -0.86%
2005-11-24 0 5.800 5.700 5.750 5.700 5.800 1,004,000 5,785,200 5.7622 3.985 3.916 3.950 3.916 3.985 1,461,391 3.9587 1.75%
2005-11-23 0 5.700 5.650 5.700 5.550 5.850 1,294,000 7,332,900 5.6668 3.916 3.882 3.916 3.813 4.019 1,883,506 3.8932 -1.72%
2005-11-22 0 5.800 5.750 5.800 5.700 5.950 732,000 4,252,500 5.8094 3.985 3.950 3.985 3.916 4.088 1,065,476 3.9912 -2.52%
2005-11-21 0 5.950 5.900 5.950 5.850 5.950 76,000 448,900 5.9066 4.088 4.053 4.088 4.019 4.088 110,623 4.0579 0.00%
2005-11-18 0 5.950 5.950 6.000 5.950 6.000 186,000 1,107,900 5.9565 4.088 4.088 4.122 4.088 4.122 270,736 4.0922 0.00%
2005-11-17 0 5.950 5.900 6.000 5.950 6.000 214,000 1,280,476 5.9835 4.088 4.053 4.122 4.088 4.122 311,492 4.1108 -0.83%
2005-11-16 0 6.000 5.950 6.000 5.950 6.000 1,164,000 6,939,300 5.9616 4.122 4.088 4.122 4.088 4.122 1,694,282 4.0957 0.84%
2005-11-15 0 5.950 5.950 6.000 5.950 6.000 628,000 3,767,800 5.9997 4.088 4.088 4.122 4.088 4.122 914,097 4.1219 -0.83%
2005-11-14 0 6.000 5.900 6.000 5.900 6.000 1,194,000 7,156,800 5.9940 4.122 4.053 4.122 4.053 4.122 1,737,949 4.1180 0.00%
2005-11-11 0 6.000 5.950 6.000 5.850 6.000 1,025,899 6,069,359 5.9161 4.122 4.088 4.122 4.019 4.122 1,493,267 4.0645 0.84%
2005-11-10 0 5.950 5.900 5.950 5.850 5.950 921,000 5,447,000 5.9142 4.088 4.053 4.088 4.019 4.088 1,340,579 4.0632 0.85%
2005-11-09 0 5.900 5.850 5.900 5.850 6.000 3,364,000 19,874,000 5.9078 4.053 4.019 4.053 4.019 4.122 4,896,533 4.0588 -3.28%
2005-11-08 0 6.100 6.100 6.150 5.900 6.250 572,000 3,487,000 6.0962 4.191 4.191 4.225 4.053 4.294 832,585 4.1882 -2.40%
2005-11-07 0 6.250 6.100 6.300 6.100 6.250 3,860,000 23,923,900 6.1979 4.294 4.191 4.328 4.191 4.294 5,618,495 4.2581 0.81%
2005-11-04 0 6.200 6.150 6.300 6.050 6.250 6,886,000 42,213,500 6.1303 4.260 4.225 4.328 4.156 4.294 10,023,047 4.2116 1.64%
2005-11-03 0 6.100 6.050 6.100 6.050 6.100 1,284,000 7,759,300 6.0431 4.191 4.156 4.191 4.156 4.191 1,868,950 4.1517 0.83%
2005-11-02 0 6.050 6.000 6.100 5.850 6.150 3,004,000 18,116,500 6.0308 4.156 4.122 4.191 4.019 4.225 4,372,529 4.1433 3.42%
2005-11-01 0 5.850 5.800 5.900 5.800 5.850 364,000 2,122,800 5.8319 4.019 3.985 4.053 3.985 4.019 529,827 4.0066 -0.85%
2005-10-31 0 5.900 5.800 5.850 5.500 5.900 1,430,000 8,218,100 5.7469 4.053 3.985 4.019 3.779 4.053 2,081,463 3.9482 4.42%
2005-10-28 0 5.650 5.600 5.650 5.600 5.650 1,800,000 10,085,900 5.6033 3.882 3.847 3.882 3.847 3.882 2,620,024 3.8495 0.00%
2005-10-27 0 5.650 5.600 5.650 5.500 5.650 1,308,000 7,313,000 5.5910 3.882 3.847 3.882 3.779 3.882 1,903,884 3.8411 0.89%
2005-10-26 0 5.600 5.550 5.600 5.550 5.700 1,004,000 5,623,400 5.6010 3.847 3.813 3.847 3.813 3.916 1,461,391 3.8480 -0.88%
2005-10-25 0 5.650 5.650 5.700 5.600 5.700 782,000 4,408,600 5.6376 3.882 3.882 3.916 3.847 3.916 1,138,255 3.8731 -0.88%
2005-10-24 0 5.700 5.650 5.700 5.550 5.700 526,000 2,978,000 5.6616 3.916 3.882 3.916 3.813 3.916 765,629 3.8896 0.00%
2005-10-21 0 5.700 5.700 5.750 5.650 5.800 1,352,000 7,772,800 5.7491 3.916 3.916 3.950 3.882 3.985 1,967,929 3.9497 0.00%
2005-10-20 0 5.700 5.650 5.700 5.650 5.750 208,000 1,178,200 5.6644 3.916 3.882 3.916 3.882 3.950 302,758 3.8916 0.00%
2005-10-19 0 5.700 5.650 5.700 5.550 5.750 1,354,000 7,599,500 5.6126 3.916 3.882 3.916 3.813 3.950 1,970,840 3.8560 -1.72%
2005-10-18 0 5.800 5.750 5.800 5.800 5.850 3,702,000 21,516,560 5.8121 3.985 3.950 3.985 3.985 4.019 5,388,516 3.9930 0.00%
2005-10-17 0 5.800 5.750 5.800 5.800 5.850 180,000 1,045,500 5.8083 3.985 3.950 3.985 3.985 4.019 262,002 3.9904 0.00%
2005-10-14 0 5.800 5.800 5.850 5.800 5.900 464,000 2,712,900 5.8468 3.985 3.985 4.019 3.985 4.053 675,384 4.0168 0.87%
2005-10-13 0 5.750 5.750 5.800 5.700 5.800 1,313,885 7,582,756 5.7712 3.950 3.950 3.985 3.916 3.985 1,912,450 3.9649 0.00%
2005-10-12 0 5.750 5.700 5.750 5.700 5.950 3,708,000 21,512,200 5.8016 3.950 3.916 3.950 3.916 4.088 5,397,249 3.9858 -3.36%
2005-10-10 0 5.950 5.950 6.050 5.950 6.150 1,156,000 6,921,800 5.9877 4.088 4.088 4.156 4.088 4.225 1,682,638 4.1137 -2.46%
2005-10-07 0 6.100 6.100 6.150 6.100 6.200 440,000 2,693,300 6.1211 4.191 4.191 4.225 4.191 4.260 640,450 4.2053 0.00%
2005-10-06 0 6.100 6.050 6.100 6.050 6.150 378,000 2,299,100 6.0823 4.191 4.156 4.191 4.156 4.225 550,205 4.1786 -2.40%
2005-10-05 0 6.250 6.200 6.250 6.150 6.250 218,000 1,352,800 6.2055 4.294 4.260 4.294 4.225 4.294 317,314 4.2633 0.00%
2005-10-04 0 6.250 6.250 6.300 6.200 6.400 2,072,000 12,954,900 6.2524 4.294 4.294 4.328 4.260 4.397 3,015,938 4.2955 -2.34%
2005-10-03 0 6.400 6.400 6.450 6.000 6.400 7,384,000 46,160,922 6.2515 4.397 4.397 4.431 4.122 4.397 10,747,920 4.2949 4.92%
2005-09-30 0 6.100 6.050 6.100 5.900 6.100 1,912,000 11,516,500 6.0233 4.191 4.156 4.191 4.053 4.191 2,783,047 4.1381 3.39%
2005-09-29 0 5.900 5.850 5.950 5.850 5.950 2,068,000 12,194,900 5.8970 4.053 4.019 4.088 4.019 4.088 3,010,116 4.0513 0.85%
2005-09-28 0 5.850 5.800 5.850 5.800 5.900 218,000 1,274,700 5.8472 4.019 3.985 4.019 3.985 4.053 317,314 4.0172 0.00%
2005-09-27 0 5.850 5.800 5.850 5.600 5.850 2,932,000 16,836,300 5.7423 4.019 3.985 4.019 3.847 4.019 4,267,728 3.9450 3.54%
2005-09-26 0 5.650 5.600 5.650 5.600 5.750 1,150,000 6,504,500 5.6561 3.882 3.847 3.882 3.847 3.950 1,673,904 3.8858 -0.88%
2005-09-23 0 5.700 5.650 5.700 5.600 5.850 1,899,800 10,830,510 5.7009 3.916 3.882 3.916 3.847 4.019 2,765,290 3.9166 -2.56%
2005-09-22 0 5.850 5.800 5.850 5.750 5.950 5,409,678 31,661,881 5.8528 4.019 3.985 4.019 3.950 4.088 7,874,158 4.0210 1.74%
2005-09-21 0 5.750 5.750 5.800 5.500 5.750 2,588,000 14,472,600 5.5922 3.950 3.950 3.985 3.779 3.950 3,767,012 3.8419 3.60%
2005-09-20 0 5.550 5.550 5.600 5.450 5.600 1,519,000 8,431,000 5.5504 3.813 3.813 3.847 3.744 3.847 2,211,009 3.8132 1.83%
2005-09-16 0 5.450 5.400 5.450 5.300 5.500 1,726,460 9,274,607 5.3720 3.744 3.710 3.744 3.641 3.779 2,512,981 3.6907 1.87%
2005-09-15 0 5.350 5.300 5.350 5.250 5.350 1,860,000 9,867,100 5.3049 3.676 3.641 3.676 3.607 3.676 2,707,358 3.6445 0.00%
2005-09-14 0 5.350 5.300 5.350 5.300 5.400 516,000 2,751,200 5.3318 3.676 3.641 3.676 3.641 3.710 751,073 3.6630 -0.93%
2005-09-13 0 5.400 5.350 5.400 5.400 5.450 112,000 605,100 5.4027 3.710 3.676 3.710 3.710 3.744 163,024 3.7117 0.00%
2005-09-12 0 5.400 5.350 5.400 5.300 5.450 778,000 4,195,800 5.3931 3.710 3.676 3.710 3.641 3.744 1,132,433 3.7051 0.00%
2005-09-09 0 5.400 5.400 5.450 5.350 5.450 1,002,000 5,422,400 5.4116 3.710 3.710 3.744 3.676 3.744 1,458,480 3.7178 0.93%
2005-09-08 0 5.350 5.350 5.400 5.350 5.500 1,183,500 6,385,925 5.3958 3.676 3.676 3.710 3.676 3.779 1,722,666 3.7070 -1.83%
2005-09-07 0 5.450 5.450 5.500 5.300 5.500 2,324,000 12,643,500 5.4404 3.744 3.744 3.779 3.641 3.779 3,382,742 3.7376 2.83%
2005-09-06 0 5.300 5.250 5.300 5.250 5.600 1,940,000 10,499,700 5.4122 3.641 3.607 3.641 3.607 3.847 2,823,803 3.7183 -4.50%
2005-09-05 0 5.550 5.500 5.600 5.500 5.650 78,000 432,700 5.5474 3.813 3.779 3.847 3.779 3.882 113,534 3.8112 -2.63%
2005-09-02 0 5.700 5.550 5.700 5.600 5.750 3,704,000 20,890,600 5.6400 3.916 3.813 3.916 3.847 3.950 5,391,427 3.8748 0.00%
2005-09-01 0 5.700 5.700 5.750 5.600 5.850 2,730,000 15,650,300 5.7327 3.916 3.916 3.950 3.847 4.019 3,973,703 3.9385 4.59%
2005-08-31 0 5.450 5.450 5.500 5.450 5.650 11,498,000 63,275,800 5.5032 3.744 3.744 3.779 3.744 3.882 16,736,130 3.7808 -1.80%
2005-08-30 0 5.550 5.450 5.550 5.450 5.550 1,836,000 9,942,800 5.4155 3.813 3.744 3.813 3.744 3.813 2,672,424 3.7205 1.83%
2005-08-29 0 5.450 5.400 5.450 5.400 5.500 1,028,000 5,501,600 5.3518 3.744 3.710 3.744 3.710 3.779 1,496,325 3.6767 0.00%
2005-08-26 0 5.450 5.400 5.500 5.450 5.600 1,168,000 6,329,400 5.4190 3.744 3.710 3.779 3.744 3.847 1,700,104 3.7229 -0.91%
2005-08-25 0 5.500 5.400 5.500 5.350 5.500 476,000 2,604,300 5.4712 3.779 3.710 3.779 3.676 3.779 692,851 3.7588 0.92%
2005-08-24 0 5.450 5.400 5.500 5.450 5.500 658,000 3,586,800 5.4511 3.744 3.710 3.779 3.744 3.779 957,764 3.7450 -0.91%
2005-08-23 0 5.500 5.400 5.500 5.400 5.550 408,000 2,227,000 5.4583 3.779 3.710 3.779 3.710 3.813 593,872 3.7500 0.00%
2005-08-22 0 5.500 5.450 5.500 5.250 5.500 440,000 2,371,400 5.3895 3.779 3.744 3.779 3.607 3.779 640,450 3.7027 4.76%
2005-08-19 0 5.250 5.250 5.300 5.200 5.350 1,958,000 10,296,150 5.2585 3.607 3.607 3.641 3.572 3.676 2,850,004 3.6127 -0.94%
2005-08-18 0 5.300 5.250 5.300 5.200 5.400 5,014,000 26,380,300 5.2613 3.641 3.607 3.641 3.572 3.710 7,298,222 3.6146 -1.85%
2005-08-17 0 5.400 5.350 5.400 5.300 5.450 1,326,000 7,101,400 5.3555 3.710 3.676 3.710 3.641 3.744 1,930,084 3.6793 -0.92%
2005-08-16 0 5.450 5.400 5.450 5.300 5.500 1,834,000 9,871,200 5.3823 3.744 3.710 3.744 3.641 3.779 2,669,513 3.6978 -0.91%
2005-08-15 0 5.500 5.450 5.500 5.500 5.700 2,446,000 13,582,200 5.5528 3.779 3.744 3.779 3.779 3.916 3,560,321 3.8149 -3.51%
2005-08-12 0 5.700 5.700 5.750 5.700 5.800 1,052,000 6,043,900 5.7452 3.916 3.916 3.950 3.916 3.985 1,531,258 3.9470 -1.72%
2005-08-11 0 5.800 5.750 5.800 5.750 5.850 566,000 3,283,700 5.8016 3.985 3.950 3.985 3.950 4.019 823,852 3.9858 0.00%
2005-08-10 0 5.800 5.750 5.800 5.750 5.800 2,322,000 13,364,100 5.7554 3.985 3.950 3.985 3.950 3.985 3,379,831 3.9541 0.87%
2005-08-09 0 5.750 5.700 5.750 5.700 5.800 1,874,000 10,781,200 5.7530 3.950 3.916 3.950 3.916 3.985 2,727,736 3.9524 0.00%
2005-08-08 0 5.750 5.700 5.750 5.500 5.850 778,000 4,487,400 5.7679 3.950 3.916 3.950 3.779 4.019 1,132,433 3.9626 0.88%
2005-08-05 0 5.700 5.700 5.750 5.700 5.800 384,000 2,197,900 5.7237 3.916 3.916 3.950 3.916 3.985 558,938 3.9323 -0.87%
2005-08-04 0 5.750 5.750 5.850 5.700 5.950 2,176,000 12,805,692 5.8850 3.950 3.950 4.019 3.916 4.088 3,167,318 4.0431 -2.54%
2005-08-03 0 5.900 5.900 5.950 5.800 6.100 5,914,000 35,093,600 5.9340 4.053 4.053 4.088 3.985 4.191 8,608,234 4.0767 -3.28%
2005-08-02 0 6.100 6.050 6.100 6.050 6.200 1,270,000 7,733,700 6.0895 4.191 4.156 4.191 4.156 4.260 1,848,572 4.1836 -0.81%
2005-08-01 0 6.150 6.100 6.150 6.050 6.300 3,196,000 19,636,900 6.1442 4.225 4.191 4.225 4.156 4.328 4,651,998 4.2212 0.00%
2005-07-29 0 6.150 6.100 6.150 6.100 6.150 724,000 4,443,500 6.1374 4.225 4.191 4.225 4.191 4.225 1,053,832 4.2165 0.82%
2005-07-28 0 6.100 6.100 6.150 5.950 6.150 5,593,000 33,824,750 6.0477 4.191 4.191 4.225 4.088 4.225 8,140,996 4.1549 1.67%
2005-07-27 0 6.000 5.950 6.000 5.700 6.100 2,154,000 12,672,100 5.8831 4.122 4.088 4.122 3.916 4.191 3,135,295 4.0418 5.26%
2005-07-26 0 5.700 5.650 5.700 5.650 5.750 728,000 4,120,200 5.6596 3.916 3.882 3.916 3.882 3.950 1,059,654 3.8883 0.00%
2005-07-25 0 5.700 5.700 5.750 5.650 5.800 433,000 2,468,800 5.7016 3.916 3.916 3.950 3.882 3.985 630,261 3.9171 -0.87%
2005-07-22 0 5.750 5.700 5.750 5.700 5.750 616,000 3,533,400 5.7360 3.950 3.916 3.950 3.916 3.950 896,630 3.9408 0.88%
2005-07-21 0 5.700 5.650 5.700 5.650 5.800 1,322,000 7,570,800 5.7268 3.916 3.882 3.916 3.882 3.985 1,924,262 3.9344 -0.87%
2005-07-20 0 5.750 5.650 5.800 5.500 5.750 2,366,000 13,376,600 5.6537 3.950 3.882 3.985 3.779 3.950 3,443,876 3.8842 3.60%
2005-07-19 0 5.550 5.500 5.550 5.500 5.600 468,000 2,590,500 5.5353 3.813 3.779 3.813 3.779 3.847 681,206 3.8028 0.91%
2005-07-18 0 5.500 5.500 5.550 5.500 5.550 216,000 1,195,100 5.5329 3.779 3.779 3.813 3.779 3.813 314,403 3.8012 -1.79%
2005-07-15 0 5.600 5.550 5.600 5.350 5.600 1,942,000 10,700,100 5.5098 3.847 3.813 3.847 3.676 3.847 2,826,715 3.7853 5.66%
2005-07-14 0 5.300 5.200 5.300 5.200 5.300 972,000 5,103,700 5.2507 3.641 3.572 3.641 3.572 3.641 1,414,813 3.6073 0.95%
2005-07-13 0 5.250 5.250 5.300 5.200 5.400 1,264,000 6,710,900 5.3093 3.607 3.607 3.641 3.572 3.710 1,839,839 3.6475 0.96%
2005-07-12 0 5.200 5.200 5.250 4.950 5.200 894,000 4,644,000 5.1946 3.572 3.572 3.607 3.401 3.572 1,301,278 3.5688 1.96%
2005-07-11 0 5.100 5.100 5.150 5.000 5.150 438,000 2,222,000 5.0731 3.504 3.504 3.538 3.435 3.538 637,539 3.4853 0.00%
2005-07-08 0 5.100 5.050 5.100 4.950 5.100 1,080,000 5,434,850 5.0323 3.504 3.469 3.504 3.401 3.504 1,572,014 3.4573 0.99%
2005-07-07 0 5.050 5.050 5.150 5.000 5.100 1,818,000 9,223,500 5.0734 3.469 3.469 3.538 3.435 3.504 2,646,224 3.4855 -2.88%
2005-07-06 0 5.200 5.150 5.200 5.150 5.200 72,000 372,200 5.1694 3.572 3.538 3.572 3.538 3.572 104,801 3.5515 0.00%
2005-07-05 0 5.200 5.150 5.200 5.150 5.200 372,000 1,931,600 5.1925 3.572 3.538 3.572 3.538 3.572 541,472 3.5673 0.00%
2005-07-04 0 5.200 5.200 5.250 5.200 5.250 428,000 2,247,832 5.2519 3.572 3.572 3.607 3.572 3.607 622,983 3.6082 -3.70%
2005-06-30 0 5.400 5.350 5.400 5.150 5.450 1,542,000 8,255,000 5.3534 3.710 3.676 3.710 3.538 3.744 2,244,487 3.6779 1.89%
2005-06-29 0 5.300 5.250 5.300 5.200 5.300 1,292,000 6,781,100 5.2485 3.641 3.607 3.641 3.572 3.641 1,880,595 3.6058 -0.93%
2005-06-28 0 5.350 5.300 5.350 5.200 5.400 3,254,000 17,090,582 5.2522 3.676 3.641 3.676 3.572 3.710 4,736,421 3.6083 2.88%
2005-06-27 0 5.200 5.150 5.200 5.200 5.400 2,096,000 10,977,200 5.2372 3.572 3.538 3.572 3.572 3.710 3,050,872 3.5981 -3.70%
2005-06-24 0 5.400 5.350 5.400 5.350 5.450 136,000 737,000 5.4191 3.710 3.676 3.710 3.676 3.744 197,957 3.7230 -0.92%
2005-06-23 0 5.450 5.450 5.500 5.350 5.450 534,000 2,887,000 5.4064 3.744 3.744 3.779 3.676 3.744 777,274 3.7143 0.93%
2005-06-22 0 5.400 5.300 5.400 5.300 5.400 2,799,000 14,854,750 5.3072 3.710 3.641 3.710 3.641 3.710 4,074,137 3.6461 0.93%
2005-06-21 0 5.350 5.350 5.400 5.300 5.400 2,464,000 13,182,200 5.3499 3.676 3.676 3.710 3.641 3.710 3,586,521 3.6755 0.00%
2005-06-20 0 5.350 5.300 5.350 5.200 5.400 3,066,000 16,403,300 5.3501 3.676 3.641 3.676 3.572 3.710 4,462,774 3.6756 2.88%
2005-06-17 0 5.200 5.150 5.200 5.150 5.250 2,604,000 13,535,700 5.1980 3.572 3.538 3.572 3.538 3.607 3,790,301 3.5711 0.00%
2005-06-16 0 5.200 5.150 5.250 5.100 5.250 552,000 2,855,600 5.1732 3.572 3.538 3.607 3.504 3.607 803,474 3.5541 0.00%
2005-06-15 0 5.200 5.150 5.200 5.100 5.200 4,014,000 20,716,300 5.1610 3.572 3.538 3.572 3.504 3.572 5,842,653 3.5457 0.97%
2005-06-14 0 5.150 5.150 5.200 5.150 5.400 4,799,000 25,245,750 5.2606 3.538 3.538 3.572 3.538 3.710 6,985,275 3.6141 -0.96%
2005-06-13 0 5.200 5.150 5.200 5.150 5.350 2,205,899 11,554,270 5.2379 3.572 3.538 3.572 3.538 3.676 3,210,838 3.5985 -2.80%
2005-06-10 0 5.350 5.250 5.350 5.250 5.400 1,974,000 10,637,700 5.3889 3.676 3.607 3.676 3.607 3.710 2,873,293 3.7023 -0.93%
2005-06-09 0 5.400 5.350 5.400 5.350 5.450 2,732,000 14,755,000 5.4008 3.710 3.676 3.710 3.676 3.744 3,976,614 3.7104 -0.92%
2005-06-08 0 5.450 5.450 5.500 5.200 5.500 1,142,000 6,164,800 5.3982 3.744 3.744 3.779 3.572 3.779 1,662,260 3.7087 4.81%
2005-06-07 0 5.200 5.200 5.250 5.200 5.250 564,000 2,957,300 5.2434 3.572 3.572 3.607 3.572 3.607 820,941 3.6023 -0.95%
2005-06-06 0 5.250 5.200 5.250 5.100 5.250 1,562,000 8,069,100 5.1659 3.607 3.572 3.607 3.504 3.607 2,273,598 3.5490 0.96%
2005-06-03 0 5.200 5.100 5.200 5.100 5.250 2,538,000 13,226,900 5.2115 3.572 3.504 3.572 3.504 3.607 3,694,234 3.5804 1.96%
2005-06-02 0 5.100 5.050 5.100 5.050 5.300 1,732,000 8,868,500 5.1204 3.504 3.469 3.504 3.469 3.641 2,521,045 3.5178 -3.77%
2005-06-01 0 5.300 5.100 5.300 5.000 5.300 2,302,000 11,894,200 5.1669 3.641 3.504 3.641 3.435 3.641 3,350,719 3.5497 2.91%
2005-05-31 0 5.150 4.975 5.050 5.050 5.300 3,958,000 20,808,400 5.2573 3.538 3.418 3.469 3.469 3.641 5,761,141 3.6119 -1.90%
2005-05-30 0 5.250 5.150 5.250 5.050 5.300 1,626,000 8,279,796 5.0921 3.607 3.538 3.607 3.469 3.641 2,366,755 3.4984 3.96%
2005-05-27 0 5.050 5.000 5.050 4.975 5.050 1,430,000 7,160,700 5.0075 3.469 3.435 3.469 3.418 3.469 2,081,463 3.4402 -1.94%
2005-05-26 0 5.150 5.100 5.150 4.850 5.200 1,678,000 8,483,500 5.0557 3.538 3.504 3.538 3.332 3.572 2,442,444 3.4734 5.64%
2005-05-25 0 4.875 4.875 4.900 4.750 4.925 1,476,000 7,142,200 4.8389 3.349 3.349 3.366 3.263 3.384 2,148,420 3.3244 2.63%
2005-05-24 0 4.750 4.750 4.775 4.700 4.850 726,000 3,451,350 4.7539 3.263 3.263 3.281 3.229 3.332 1,056,743 3.2660 -2.06%
2005-05-23 0 4.850 4.800 4.850 4.775 4.875 140,000 672,800 4.8057 3.332 3.298 3.332 3.281 3.349 203,780 3.3016 -0.51%
2005-05-20 0 4.875 4.875 4.900 4.750 4.975 4,278,000 20,815,150 4.8656 3.349 3.349 3.366 3.263 3.418 6,226,923 3.3428 3.72%
2005-05-19 0 4.700 4.700 4.750 4.525 4.800 1,652,000 7,756,400 4.6952 3.229 3.229 3.263 3.109 3.298 2,404,600 3.2257 2.73%
2005-05-18 0 4.575 4.500 4.575 4.400 4.675 560,000 2,523,550 4.5063 3.143 3.092 3.143 3.023 3.212 815,119 3.0959 3.98%
2005-05-17 0 4.400 4.400 4.425 4.400 4.500 99,000 437,775 4.4220 3.023 3.023 3.040 3.023 3.092 144,101 3.0380 -2.22%
2005-05-13 0 4.500 4.500 4.525 4.500 4.525 592,000 2,664,350 4.5006 3.092 3.092 3.109 3.092 3.109 861,697 3.0920 -0.55%
2005-05-12 0 4.525 4.525 4.550 4.500 4.650 1,772,000 8,061,000 4.5491 3.109 3.109 3.126 3.092 3.195 2,579,268 3.1253 1.16%
2005-05-11 0 4.500 4.500 4.650 4.500 4.675 434,000 2,003,150 4.6156 3.073 3.073 3.175 3.073 3.192 635,544 3.1519 -3.23%
2005-05-10 0 4.650 4.650 4.675 4.425 4.700 3,040,000 14,065,050 4.6267 3.175 3.175 3.192 3.022 3.210 4,451,738 3.1595 5.68%
2005-05-09 0 4.400 4.400 4.425 4.325 4.450 614,000 2,660,464 4.3330 3.005 3.005 3.022 2.953 3.039 899,134 2.9589 1.15%
2005-05-06 0 4.350 4.350 4.400 4.275 4.450 396,000 1,711,550 4.3221 2.971 2.971 3.005 2.919 3.039 579,898 2.9515 -2.25%
2005-05-05 0 4.450 4.425 4.500 4.450 4.525 126,000 565,300 4.4865 3.039 3.022 3.073 3.039 3.090 184,513 3.0637 -1.66%
2005-05-04 0 4.525 4.500 4.525 4.525 4.550 636,000 2,879,600 4.5277 3.090 3.073 3.090 3.090 3.107 931,351 3.0919 0.00%
2005-05-03 0 4.525 4.525 4.550 4.500 4.525 832,000 3,752,900 4.5107 3.090 3.090 3.107 3.073 3.090 1,218,371 3.0803 0.00%
2005-04-29 0 4.525 4.500 4.525 4.450 4.525 908,000 4,087,000 4.5011 3.090 3.073 3.090 3.039 3.090 1,329,664 3.0737 1.12%
2005-04-28 0 4.475 4.475 4.500 4.450 4.525 246,000 1,105,750 4.4949 3.056 3.056 3.073 3.039 3.090 360,239 3.0695 -0.56%
2005-04-27 0 4.500 4.450 4.500 4.400 4.525 1,728,000 7,716,264 4.4654 3.073 3.039 3.073 3.005 3.090 2,530,462 3.0494 1.69%
2005-04-26 0 4.425 4.400 4.425 4.375 4.475 782,870 3,442,376 4.3971 3.022 3.005 3.022 2.988 3.056 1,146,425 3.0027 1.72%
2005-04-25 0 4.350 4.325 4.350 4.250 4.350 1,106,000 4,805,150 4.3446 2.971 2.953 2.971 2.902 2.971 1,619,613 2.9669 2.35%
2005-04-22 0 4.250 4.200 4.250 4.225 4.275 1,849,000 7,860,075 4.2510 2.902 2.868 2.902 2.885 2.919 2,707,653 2.9029 0.59%
2005-04-21 0 4.225 4.225 4.250 4.100 4.275 844,000 3,571,250 4.2313 2.885 2.885 2.902 2.800 2.919 1,235,943 2.8895 0.00%
2005-04-20 0 4.225 4.200 4.225 4.150 4.250 1,422,000 5,940,240 4.1774 2.885 2.868 2.885 2.834 2.902 2,082,359 2.8526 1.81%
2005-04-19 0 4.150 4.150 4.200 4.100 4.225 200,000 834,000 4.1700 2.834 2.834 2.868 2.800 2.885 292,878 2.8476 -0.60%
2005-04-18 0 4.175 4.150 4.175 4.025 4.200 544,000 2,238,000 4.1140 2.851 2.834 2.851 2.749 2.868 796,627 2.8093 -0.60%
2005-04-15 0 4.200 4.100 4.200 4.025 4.200 660,000 2,743,600 4.1570 2.868 2.800 2.868 2.749 2.868 966,496 2.8387 3.07%
2005-04-14 0 4.075 4.050 4.075 3.950 4.100 1,014,000 4,099,000 4.0424 2.783 2.766 2.783 2.697 2.800 1,484,889 2.7605 2.52%
2005-04-13 0 3.975 3.950 3.975 3.900 3.975 1,832,000 7,211,375 3.9363 2.714 2.697 2.714 2.663 2.714 2,682,758 2.6880 -0.63%
2005-04-12 0 4.000 3.975 4.000 3.975 4.075 696,000 2,797,350 4.0192 2.732 2.714 2.732 2.714 2.783 1,019,214 2.7446 -1.23%
2005-04-11 0 4.050 4.050 4.075 4.000 4.100 344,000 1,388,250 4.0356 2.766 2.766 2.783 2.732 2.800 503,749 2.7558 -1.82%
2005-04-08 0 4.125 4.100 4.125 4.075 4.125 194,000 796,700 4.1067 2.817 2.800 2.817 2.783 2.817 284,091 2.8044 1.23%
2005-04-07 0 4.075 4.075 4.100 4.050 4.125 904,000 3,699,350 4.0922 2.783 2.783 2.800 2.766 2.817 1,323,806 2.7945 -0.61%
2005-04-06 0 4.100 4.075 4.100 4.050 4.100 930,000 3,789,350 4.0746 2.800 2.783 2.800 2.766 2.800 1,361,881 2.7824 -0.61%
2005-04-04 0 4.125 4.125 4.200 4.000 4.150 1,294,000 5,310,750 4.1041 2.817 2.817 2.868 2.732 2.834 1,894,918 2.8026 -0.60%
2005-04-01 0 4.150 4.150 4.175 4.150 4.150 258,000 1,070,700 4.1500 2.834 2.834 2.851 2.834 2.834 377,812 2.8339 -1.19%
2005-03-31 0 4.200 4.150 4.225 4.100 4.200 644,000 2,669,900 4.1458 2.868 2.834 2.885 2.800 2.868 943,066 2.8311 0.60%
2005-03-30 0 4.175 4.150 4.200 4.100 4.200 536,000 2,217,600 4.1373 2.851 2.834 2.868 2.800 2.868 784,912 2.8253 1.21%
2005-03-29 0 4.125 4.100 4.125 4.100 4.200 608,000 2,511,100 4.1301 2.817 2.800 2.817 2.800 2.868 890,348 2.8204 -0.60%
2005-03-24 0 4.150 4.150 4.175 4.100 4.250 826,000 3,448,200 4.1746 2.834 2.834 2.851 2.800 2.902 1,209,584 2.8507 0.00%
2005-03-23 0 4.150 4.150 4.175 4.150 4.225 1,069,000 4,468,700 4.1803 2.834 2.834 2.851 2.834 2.885 1,565,430 2.8546 -1.78%
2005-03-22 0 4.225 4.225 4.250 4.200 4.250 526,000 2,220,350 4.2212 2.885 2.885 2.902 2.868 2.902 770,268 2.8826 -1.74%
2005-03-21 0 4.300 4.275 4.300 4.275 4.300 5,460,000 23,229,900 4.2546 2.936 2.919 2.936 2.919 2.936 7,995,557 2.9054 1.18%
2005-03-18 0 4.250 4.225 4.250 4.200 4.275 298,000 1,266,550 4.2502 2.902 2.885 2.902 2.868 2.919 436,388 2.9024 -0.58%
2005-03-17 0 4.275 4.275 4.300 4.275 4.325 495,300 2,124,460 4.2892 2.919 2.919 2.936 2.919 2.953 725,311 2.9290 -0.58%
2005-03-16 0 4.300 4.300 4.325 4.250 4.400 1,786,000 7,692,550 4.3071 2.936 2.936 2.953 2.902 3.005 2,615,396 2.9413 -0.58%
2005-03-15 0 4.325 4.300 4.325 4.300 4.375 22,243,500 96,198,975 4.3248 2.953 2.936 2.953 2.936 2.988 32,573,107 2.9533 0.00%
2005-03-14 0 4.325 4.325 4.350 4.300 4.350 1,646,000 7,111,650 4.3206 2.953 2.953 2.971 2.936 2.971 2,410,382 2.9504 0.58%
2005-03-11 0 4.300 4.300 4.325 4.300 4.350 1,992,000 8,594,900 4.3147 2.936 2.936 2.953 2.936 2.971 2,917,060 2.9464 0.00%
2005-03-10 0 4.300 4.275 4.300 4.225 4.325 3,136,000 13,430,108 4.2826 2.936 2.919 2.936 2.885 2.953 4,592,320 2.9245 0.58%
2005-03-09 0 4.275 4.200 4.275 4.200 4.300 2,872,000 12,207,300 4.2505 2.919 2.868 2.919 2.868 2.936 4,205,721 2.9025 -0.58%
2005-03-08 0 4.300 4.250 4.300 4.250 4.375 3,072,000 13,269,600 4.3195 2.936 2.902 2.936 2.902 2.988 4,498,599 2.9497 -0.58%
2005-03-07 0 4.325 4.325 4.350 4.325 4.375 2,272,000 9,878,600 4.3480 2.953 2.953 2.971 2.953 2.988 3,327,089 2.9691 -0.57%
2005-03-04 0 4.350 4.325 4.350 4.300 4.450 3,490,000 15,240,200 4.3668 2.971 2.953 2.971 2.936 3.039 5,110,713 2.9820 1.16%
2005-03-03 0 4.300 4.275 4.300 4.275 4.325 794,000 3,411,800 4.2970 2.936 2.919 2.936 2.919 2.953 1,162,724 2.9343 0.00%
2005-03-02 0 4.300 4.300 4.325 4.300 4.350 2,035,000 8,777,625 4.3133 2.936 2.936 2.953 2.936 2.971 2,980,029 2.9455 -0.58%
2005-03-01 0 4.325 4.325 4.350 4.300 4.350 1,948,000 8,424,600 4.3247 2.953 2.953 2.971 2.936 2.971 2,852,627 2.9533 0.00%
2005-02-28 0 4.325 4.325 4.400 4.300 4.425 3,630,000 15,999,300 4.4075 2.953 2.953 3.005 2.936 3.022 5,315,727 3.0098 -2.26%
2005-02-25 0 4.425 4.375 4.425 4.300 4.475 2,106,000 9,176,200 4.3572 3.022 2.988 3.022 2.936 3.056 3,084,000 2.9754 -1.12%
2005-02-24 0 4.475 4.450 4.475 4.450 4.525 1,238,000 5,555,200 4.4872 3.056 3.039 3.056 3.039 3.090 1,812,912 3.0642 -1.10%
2005-02-23 0 4.525 4.500 4.525 4.500 4.550 126,000 569,100 4.5167 3.090 3.073 3.090 3.073 3.107 184,513 3.0843 0.00%
2005-02-22 0 4.525 4.500 4.525 4.525 4.550 280,000 1,268,100 4.5289 3.090 3.073 3.090 3.090 3.107 410,029 3.0927 -0.55%
2005-02-21 0 4.550 4.525 4.550 4.400 4.600 436,000 1,990,450 4.5653 3.107 3.090 3.107 3.005 3.141 638,473 3.1175 0.55%
2005-02-18 0 4.525 4.500 4.550 4.400 4.525 180,000 804,850 4.4714 3.090 3.073 3.107 3.005 3.090 263,590 3.0534 0.00%
2005-02-17 0 4.525 4.500 4.525 4.500 4.525 1,622,000 7,301,600 4.5016 3.090 3.073 3.090 3.073 3.090 2,375,237 3.0741 1.12%
2005-02-16 0 4.475 4.475 4.525 4.450 4.525 436,000 1,954,400 4.4826 3.056 3.056 3.090 3.039 3.090 638,473 3.0611 1.70%
2005-02-15 0 4.400 4.400 4.450 4.325 4.400 693,167 3,048,921 4.3985 3.005 3.005 3.039 2.953 3.005 1,015,065 3.0037 1.73%
2005-02-14 0 4.325 4.325 4.400 4.300 4.575 365,400 1,615,005 4.4198 2.953 2.953 3.005 2.936 3.124 535,087 3.0182 -5.46%
2005-02-08 0 4.575 4.550 4.575 4.575 4.575 4,000 18,300 4.5750 3.124 3.107 3.124 3.124 3.124 5,858 3.1242 0.00%
2005-02-07 0 4.575 4.575 4.600 4.475 4.625 1,288,000 5,895,400 4.5772 3.124 3.124 3.141 3.056 3.158 1,886,131 3.1257 1.67%
2005-02-04 0 4.500 4.475 4.525 4.500 4.550 1,786,000 7,854,650 4.3979 3.073 3.056 3.090 3.073 3.107 2,615,396 3.0032 -1.10%
2005-02-03 0 4.550 4.400 4.575 4.475 4.650 1,126,000 5,117,700 4.5450 3.107 3.005 3.124 3.056 3.175 1,648,900 3.1037 -0.55%
2005-02-02 0 4.575 4.550 4.600 4.500 4.575 1,954,000 8,868,700 4.5387 3.124 3.107 3.141 3.073 3.124 2,861,413 3.0994 1.67%
2005-02-01 0 4.500 4.500 4.525 4.475 4.525 528,000 2,375,300 4.4987 3.073 3.073 3.090 3.056 3.090 773,197 3.0721 0.00%
2005-01-31 0 4.500 4.475 4.500 4.450 4.500 450,000 2,021,200 4.4916 3.073 3.056 3.073 3.039 3.073 658,974 3.0672 0.56%
2005-01-28 0 4.475 4.425 4.475 4.450 4.500 1,372,000 6,129,200 4.4673 3.056 3.022 3.056 3.039 3.073 2,009,140 3.0507 1.13%
2005-01-27 0 4.425 4.425 4.450 4.425 4.450 2,658,000 11,764,000 4.4259 3.022 3.022 3.039 3.022 3.039 3,892,342 3.0223 0.57%
2005-01-26 0 4.400 4.400 4.425 4.400 4.450 1,688,000 7,458,800 4.4187 3.005 3.005 3.022 3.005 3.039 2,471,886 3.0175 0.57%
2005-01-25 0 4.375 4.375 4.400 4.350 4.475 1,346,000 5,921,350 4.3992 2.988 2.988 3.005 2.971 3.056 1,971,066 3.0041 -2.23%
2005-01-24 0 4.475 4.475 4.500 4.225 4.500 1,954,465 8,598,623 4.3995 3.056 3.056 3.073 2.885 3.073 2,862,094 3.0043 4.07%
2005-01-21 0 4.300 4.275 4.300 4.250 4.400 2,548,000 10,881,900 4.2708 2.936 2.919 2.936 2.902 3.005 3,731,260 2.9164 1.78%
2005-01-20 0 4.225 4.225 4.275 4.200 4.300 494,000 2,099,500 4.2500 2.885 2.885 2.919 2.868 2.936 723,407 2.9022 0.60%
2005-01-19 0 4.200 4.175 4.250 4.175 4.325 4,716,000 19,811,240 4.2009 2.868 2.851 2.902 2.851 2.953 6,906,052 2.8687 -2.33%
2005-01-18 0 4.300 4.200 4.300 4.100 4.300 1,378,000 5,787,650 4.2000 2.936 2.868 2.936 2.800 2.936 2,017,926 2.8681 4.88%
2005-01-17 0 4.100 4.075 4.100 3.975 4.100 2,018,000 8,071,785 3.9999 2.800 2.783 2.800 2.714 2.800 2,955,134 2.7314 3.14%
2005-01-14 0 3.975 3.975 4.000 3.975 4.025 700,000 2,791,150 3.9874 2.714 2.714 2.732 2.714 2.749 1,025,071 2.7229 -1.85%
2005-01-13 0 4.050 4.025 4.050 4.025 4.100 1,144,000 4,627,600 4.0451 2.766 2.749 2.766 2.749 2.800 1,675,259 2.7623 -1.22%
2005-01-12 0 4.100 4.075 4.100 4.075 4.250 1,418,000 5,835,900 4.1156 2.800 2.783 2.800 2.783 2.902 2,076,502 2.8104 -2.96%
2005-01-11 0 4.225 4.200 4.275 4.200 4.275 164,000 693,100 4.2262 2.885 2.868 2.919 2.868 2.919 240,160 2.8860 0.00%
2005-01-10 0 4.225 4.200 4.225 4.175 4.300 267,300 1,130,030 4.2276 2.885 2.868 2.885 2.851 2.936 391,431 2.8869 -2.87%
2005-01-07 0 4.350 4.300 4.350 4.325 4.400 216,000 937,600 4.3407 2.971 2.936 2.971 2.953 3.005 316,308 2.9642 -1.14%
2005-01-06 0 4.400 4.375 4.400 4.400 4.450 284,000 1,256,600 4.4246 3.005 2.988 3.005 3.005 3.039 415,886 3.0215 -1.12%
2005-01-05 0 4.450 4.400 4.450 4.350 4.450 280,000 1,236,800 4.4171 3.039 3.005 3.039 2.971 3.039 410,029 3.0164 0.00%
2005-01-04 0 4.450 4.375 4.450 4.350 4.500 34,000 151,400 4.4529 3.039 2.988 3.039 2.971 3.073 49,789 3.0408 2.89%
2005-01-03 0 4.325 4.325 4.350 4.325 4.450 286,000 1,251,200 4.3748 2.953 2.953 2.971 2.953 3.039 418,815 2.9875 -2.81%
2004-12-31 0 4.450 4.300 4.450 4.300 4.500 410,000 1,840,850 4.4899 3.039 2.936 3.039 2.936 3.073 600,399 3.0660 2.30%
2004-12-30 0 4.350 4.350 4.400 4.350 4.400 70,000 305,850 4.3693 2.971 2.971 3.005 2.971 3.005 102,507 2.9837 -1.14%
2004-12-29 0 4.400 4.350 4.400 4.375 4.475 292,000 1,278,450 4.3783 3.005 2.971 3.005 2.988 3.056 427,601 2.9898 0.57%
2004-12-28 0 4.375 4.325 4.375 4.300 4.450 828,000 3,627,500 4.3810 2.988 2.953 2.988 2.936 3.039 1,212,513 2.9917 1.74%
2004-12-24 0 4.300 4.275 4.300 4.300 4.500 140,000 607,650 4.3404 2.936 2.919 2.936 2.936 3.073 205,014 2.9639 -4.44%
2004-12-23 0 4.500 4.450 4.500 4.300 4.500 2,844,000 12,422,700 4.3680 3.073 3.039 3.073 2.936 3.073 4,164,718 2.9828 4.65%
2004-12-22 0 4.300 4.175 4.300 4.175 4.400 5,945,500 25,987,975 4.3710 2.936 2.851 2.936 2.851 3.005 8,706,517 2.9849 0.00%
2004-12-21 0 4.300 4.225 4.300 4.225 4.350 1,574,000 6,761,948 4.2960 2.936 2.885 2.936 2.885 2.971 2,304,946 2.9337 0.00%
2004-12-20 0 4.300 4.300 4.350 4.225 4.350 632,000 2,718,750 4.3018 2.936 2.936 2.971 2.885 2.971 925,493 2.9376 0.00%
2004-12-17 0 4.300 4.275 4.325 4.275 4.500 455,000 1,972,350 4.3348 2.936 2.919 2.953 2.919 3.073 666,296 2.9602 -4.97%
2004-12-16 0 4.525 4.500 4.525 4.375 4.625 2,940,000 13,224,550 4.4981 3.090 3.073 3.090 2.988 3.158 4,305,300 3.0717 3.43%
2004-12-15 0 4.375 4.350 4.400 4.300 4.400 1,128,000 4,909,700 4.3526 2.988 2.971 3.005 2.936 3.005 1,651,829 2.9723 0.00%
2004-12-14 0 4.375 4.350 4.375 4.275 4.375 1,802,000 7,865,400 4.3648 2.988 2.971 2.988 2.919 2.988 2,638,827 2.9806 0.57%
2004-12-13 0 4.350 4.350 4.450 4.350 4.550 448,000 2,027,050 4.5247 2.971 2.971 3.039 2.971 3.107 656,046 3.0898 -4.92%
2004-12-10 0 4.575 4.550 4.575 4.550 4.700 670,000 3,099,600 4.6263 3.124 3.107 3.124 3.107 3.210 981,140 3.1592 0.00%
2004-12-09 0 4.575 4.475 4.575 4.250 4.650 1,108,000 5,064,800 4.5711 3.124 3.056 3.124 2.902 3.175 1,622,542 3.1215 0.00%
2004-12-08 0 4.575 4.550 4.600 4.550 4.700 1,128,000 5,180,296 4.5925 3.124 3.107 3.141 3.107 3.210 1,651,829 3.1361 0.00%
2004-12-07 0 4.575 4.575 4.600 4.500 4.625 666,000 3,034,500 4.5563 3.124 3.124 3.141 3.073 3.158 975,282 3.1114 1.10%
2004-12-06 0 4.525 4.525 4.550 4.525 4.600 176,000 800,650 4.5491 3.090 3.090 3.107 3.090 3.141 257,732 3.1065 -1.63%
2004-12-03 0 4.600 4.575 4.625 4.575 4.700 234,000 1,079,550 4.6135 3.141 3.124 3.158 3.124 3.210 342,667 3.1504 0.55%
2004-12-02 0 4.575 4.475 4.575 4.500 4.700 652,000 2,998,200 4.5985 3.124 3.056 3.124 3.073 3.210 954,781 3.1402 1.67%
2004-12-01 0 4.500 4.500 4.575 4.500 4.600 136,000 622,050 4.5739 3.073 3.073 3.124 3.073 3.141 199,157 3.1234 -1.64%
2004-11-30 0 4.575 4.550 4.600 4.500 4.600 456,000 2,080,950 4.5635 3.124 3.107 3.141 3.073 3.141 667,761 3.1163 -0.54%
2004-11-29 0 4.600 4.550 4.600 4.500 4.600 1,008,000 4,603,150 4.5666 3.141 3.107 3.141 3.073 3.141 1,476,103 3.1184 2.22%
2004-11-26 0 4.500 4.500 4.525 4.475 4.575 3,846,000 17,452,760 4.5379 3.073 3.073 3.090 3.056 3.124 5,632,035 3.0988 1.69%
2004-11-25 0 4.425 4.400 4.425 4.400 4.525 662,000 2,960,470 4.4720 3.022 3.005 3.022 3.005 3.090 969,425 3.0538 -1.67%
2004-11-24 0 4.500 4.475 4.500 4.500 4.550 156,000 704,050 4.5131 3.073 3.056 3.073 3.073 3.107 228,444 3.0819 -0.55%
2004-11-23 0 4.525 4.500 4.525 4.500 4.550 220,000 999,050 4.5411 3.090 3.073 3.090 3.073 3.107 322,165 3.1010 0.00%
2004-11-22 0 4.525 4.525 4.550 4.500 4.600 2,174,000 9,790,150 4.5033 3.090 3.090 3.107 3.073 3.141 3,183,579 3.0752 0.00%
2004-11-19 0 4.525 4.500 4.525 4.450 4.550 1,982,000 8,928,120 4.5046 3.090 3.073 3.090 3.039 3.107 2,902,416 3.0761 1.12%
2004-11-18 0 4.475 4.450 4.475 4.450 4.550 602,000 2,703,300 4.4905 3.056 3.039 3.056 3.039 3.107 881,561 3.0665 -1.65%
2004-11-17 0 4.550 4.500 4.550 4.450 4.550 2,324,000 10,381,814 4.4672 3.107 3.073 3.107 3.039 3.107 3,403,237 3.0506 2.25%
2004-11-16 0 4.450 4.400 4.450 4.350 4.450 953,000 4,199,310 4.4064 3.039 3.005 3.039 2.971 3.039 1,395,561 3.0090 0.56%
2004-11-15 0 4.425 4.475 4.600 4.375 4.475 476,667 2,087,335 4.3790 3.022 3.056 3.141 2.988 3.056 698,025 2.9903 1.14%
2004-11-12 0 4.375 4.325 4.375 4.325 4.500 1,532,000 6,689,550 4.3665 2.988 2.953 2.988 2.953 3.073 2,243,442 2.9818 -2.23%
2004-11-11 0 4.475 4.475 4.500 4.450 4.600 794,000 3,576,700 4.5047 3.056 3.056 3.073 3.039 3.141 1,162,724 3.0761 -3.76%
2004-11-10 0 4.650 4.525 4.650 4.450 4.650 1,066,000 4,760,530 4.4658 3.175 3.090 3.175 3.039 3.175 1,561,037 3.0496 4.49%
2004-11-09 0 4.450 4.425 4.450 4.425 4.450 3,178,000 14,300,996 4.5000 3.039 3.022 3.039 3.022 3.039 4,653,824 3.0730 -1.11%
2004-11-08 0 4.500 4.475 4.525 4.500 4.575 1,078,000 4,902,138 4.5474 3.073 3.056 3.090 3.073 3.124 1,578,610 3.1054 -1.64%
2004-11-05 0 4.575 4.525 4.600 4.550 4.600 1,576,000 7,228,550 4.5866 3.124 3.090 3.141 3.107 3.141 2,307,875 3.1321 -0.54%
2004-11-04 0 4.600 4.600 4.625 4.500 4.700 2,052,000 9,498,100 4.6287 3.141 3.141 3.158 3.073 3.210 3,004,923 3.1608 1.10%
2004-11-03 0 4.550 4.525 4.575 4.325 4.550 1,286,000 5,767,950 4.4852 3.107 3.090 3.124 2.953 3.107 1,883,203 3.0628 5.20%
2004-11-02 0 4.325 4.250 4.325 4.225 4.325 258,000 1,109,350 4.2998 2.953 2.902 2.953 2.885 2.953 377,812 2.9362 0.58%
2004-11-01 0 4.300 4.275 4.325 4.300 4.350 336,000 1,450,400 4.3167 2.936 2.919 2.953 2.936 2.971 492,034 2.9478 -1.15%
2004-10-29 0 4.350 4.300 4.350 4.225 4.350 737,000 3,163,775 4.2928 2.971 2.936 2.971 2.885 2.971 1,079,254 2.9314 0.00%
2004-10-28 0 4.350 4.300 4.350 4.300 4.350 1,252,000 5,394,450 4.3087 2.971 2.936 2.971 2.936 2.971 1,833,413 2.9423 0.58%
2004-10-27 0 4.325 4.250 4.325 4.250 4.350 2,692,000 11,522,250 4.2802 2.953 2.902 2.953 2.902 2.971 3,942,132 2.9228 -0.57%
2004-10-26 1 - - - - - 0 0 - 2.971 - - - - 0 - 0.00%
2004-10-25 0 4.350 4.325 4.350 4.325 4.400 1,320,000 5,747,200 4.3539 2.971 2.953 2.971 2.953 3.005 1,932,992 2.9732 -1.14%
2004-10-21 0 4.400 4.375 4.425 4.375 4.425 634,000 2,790,650 4.4017 3.005 2.988 3.022 2.988 3.022 928,422 3.0058 0.57%
2004-10-20 0 4.375 4.350 4.375 4.350 4.375 140,000 611,450 4.3675 2.988 2.971 2.988 2.971 2.988 205,014 2.9825 1.16%
2004-10-19 0 4.325 4.325 4.375 4.275 4.375 1,008,700 4,353,373 4.3158 2.953 2.953 2.988 2.919 2.988 1,477,128 2.9472 -1.14%
2004-10-18 0 4.375 4.325 4.375 4.300 4.500 644,000 2,816,100 4.3728 2.988 2.953 2.988 2.936 3.073 943,066 2.9861 -1.69%
2004-10-15 0 4.450 4.350 4.450 4.175 4.450 478,000 2,062,150 4.3141 3.039 2.971 3.039 2.851 3.039 699,977 2.9460 5.95%
2004-10-14 0 4.200 4.150 4.200 4.150 4.350 566,000 2,377,050 4.1997 2.868 2.834 2.868 2.834 2.971 828,843 2.8679 -4.55%
2004-10-13 0 4.400 4.350 4.425 4.275 4.500 964,000 4,253,150 4.4120 3.005 2.971 3.022 2.919 3.073 1,411,670 3.0129 -2.22%
2004-10-12 0 4.500 4.425 4.500 4.400 4.500 1,632,000 7,286,150 4.4646 3.073 3.022 3.073 3.005 3.073 2,389,881 3.0488 1.12%
2004-10-11 0 4.450 4.450 4.475 4.375 4.450 938,000 4,159,350 4.4343 3.039 3.039 3.056 2.988 3.039 1,373,596 3.0281 1.71%
2004-10-08 0 4.375 4.325 4.350 4.300 4.450 2,448,000 10,688,700 4.3663 2.988 2.953 2.971 2.936 3.039 3,584,821 2.9817 0.57%
2004-10-07 0 4.350 4.300 4.375 4.075 4.375 3,914,000 16,719,750 4.2718 2.971 2.936 2.988 2.783 2.988 5,731,613 2.9171 6.75%
2004-10-06 0 4.075 4.025 4.075 3.975 4.100 1,225,000 4,900,275 4.0002 2.783 2.749 2.783 2.714 2.800 1,793,875 2.7317 1.87%
2004-10-05 0 4.000 3.975 4.000 3.975 4.050 2,449,000 9,796,125 4.0001 2.732 2.714 2.732 2.714 2.766 3,586,285 2.7316 0.00%
2004-10-04 0 4.000 3.975 4.000 4.000 4.100 6,448,435 25,803,204 4.0015 2.732 2.714 2.732 2.732 2.800 9,443,009 2.7325 0.63%
2004-09-30 0 3.975 3.975 4.000 3.950 4.000 1,658,000 6,582,400 3.9701 2.714 2.714 2.732 2.697 2.732 2,427,955 2.7111 -0.63%
2004-09-28 0 4.000 3.975 4.000 3.950 4.000 260,000 1,039,400 3.9977 2.732 2.714 2.732 2.697 2.732 380,741 2.7299 0.00%
2004-09-27 0 4.000 3.975 4.000 3.950 4.000 156,000 620,200 3.9756 2.732 2.714 2.732 2.697 2.732 228,444 2.7149 0.00%
2004-09-24 0 4.000 3.975 4.000 3.950 4.000 402,000 1,601,750 3.9845 2.732 2.714 2.732 2.697 2.732 588,684 2.7209 0.63%
2004-09-23 0 3.975 3.950 3.975 3.950 3.975 183,000 727,075 3.9731 2.714 2.697 2.714 2.697 2.714 267,983 2.7131 0.00%
2004-09-22 0 3.975 3.950 3.975 3.925 4.000 386,000 1,535,300 3.9775 2.714 2.697 2.714 2.680 2.732 565,254 2.7161 -0.63%
2004-09-21 0 4.000 3.975 4.000 3.975 4.000 870,000 3,479,350 3.9993 2.732 2.714 2.732 2.714 2.732 1,274,017 2.7310 0.00%
2004-09-20 0 4.000 3.975 4.000 3.950 4.025 1,076,000 4,301,900 3.9980 2.732 2.714 2.732 2.697 2.749 1,575,681 2.7302 0.00%
2004-09-17 0 4.000 3.950 4.000 3.975 4.000 2,266,000 9,050,200 3.9939 2.732 2.697 2.732 2.714 2.732 3,318,302 2.7274 1.27%
2004-09-16 0 3.950 3.925 3.950 3.925 4.000 587,000 2,320,825 3.9537 2.697 2.680 2.697 2.680 2.732 859,596 2.6999 0.00%
2004-09-15 0 3.950 3.925 3.950 3.925 4.000 388,000 1,537,650 3.9630 2.697 2.680 2.697 2.680 2.732 568,182 2.7063 0.64%
2004-09-14 0 3.925 3.900 3.950 3.925 4.000 190,000 755,100 3.9742 2.680 2.663 2.697 2.680 2.732 278,234 2.7139 -1.88%
2004-09-13 0 4.000 3.975 4.000 3.975 4.100 826,000 3,308,750 4.0058 2.732 2.714 2.732 2.714 2.800 1,209,584 2.7354 0.00%
2004-09-10 0 4.000 4.000 4.025 3.975 4.025 106,000 423,550 3.9958 2.732 2.732 2.749 2.714 2.749 155,225 2.7286 0.00%
2004-09-09 0 4.000 3.975 4.000 3.950 4.000 324,000 1,288,300 3.9762 2.732 2.714 2.732 2.697 2.732 474,462 2.7153 1.27%
2004-09-08 0 3.950 3.925 3.950 3.950 4.050 1,576,000 6,315,700 4.0074 2.697 2.680 2.697 2.697 2.766 2,307,875 2.7366 0.00%
2004-09-07 0 3.950 3.950 4.000 3.950 4.000 172,000 684,150 3.9776 2.697 2.697 2.732 2.697 2.732 251,875 2.7162 0.64%
2004-09-06 0 3.925 3.900 3.950 3.850 3.950 136,000 529,550 3.8938 2.680 2.663 2.697 2.629 2.697 199,157 2.6590 2.61%
2004-09-03 0 3.825 3.825 3.875 3.825 3.900 453,000 1,742,444 3.8465 2.612 2.612 2.646 2.612 2.663 663,368 2.6267 0.00%
2004-09-02 0 3.825 3.800 3.825 3.800 3.875 374,000 1,436,500 3.8409 2.612 2.595 2.612 2.595 2.646 547,681 2.6229 0.66%
2004-09-01 0 3.800 3.750 3.800 3.775 3.875 538,000 2,049,850 3.8101 2.595 2.561 2.595 2.578 2.646 787,841 2.6019 -1.94%
2004-08-31 0 3.875 3.850 3.875 3.850 3.950 126,000 493,950 3.9202 2.646 2.629 2.646 2.629 2.697 184,513 2.6770 0.00%
2004-08-30 0 3.875 3.825 3.875 3.825 3.975 346,000 1,341,550 3.8773 2.646 2.612 2.646 2.612 2.714 506,678 2.6477 0.00%
2004-08-27 0 3.875 3.750 3.900 3.725 3.975 626,000 2,405,430 3.8425 2.646 2.561 2.663 2.544 2.714 916,707 2.6240 -2.52%
2004-08-26 0 3.975 3.950 4.000 3.950 4.000 634,000 2,522,750 3.9791 2.714 2.697 2.732 2.697 2.732 928,422 2.7172 1.92%
2004-08-25 0 3.900 3.900 3.950 3.825 3.950 213,000 833,600 3.9136 2.663 2.663 2.697 2.612 2.697 311,915 2.6725 2.63%
2004-08-24 0 3.800 3.800 3.825 3.800 3.825 66,000 250,850 3.8008 2.595 2.595 2.612 2.595 2.612 96,650 2.5955 0.00%
2004-08-23 0 3.800 3.775 3.875 3.775 3.950 290,000 1,120,600 3.8641 2.595 2.578 2.646 2.578 2.697 424,672 2.6387 -1.94%
2004-08-20 0 3.875 3.825 3.875 3.825 3.900 180,000 698,950 3.8831 2.646 2.612 2.646 2.612 2.663 263,590 2.6517 -0.64%
2004-08-19 0 3.900 3.875 3.925 3.800 3.950 404,000 1,566,800 3.8782 2.663 2.646 2.680 2.595 2.697 591,613 2.6484 0.00%
2004-08-18 0 3.900 3.850 3.900 3.800 3.950 234,000 900,400 3.8479 2.663 2.629 2.663 2.595 2.697 342,667 2.6276 -1.27%
2004-08-17 0 3.950 3.825 3.950 3.825 4.000 340,000 1,317,500 3.8750 2.697 2.612 2.697 2.612 2.732 497,892 2.6462 -0.63%
2004-08-16 0 3.975 3.950 4.000 3.950 4.000 588,000 2,335,550 3.9720 2.714 2.697 2.732 2.697 2.732 861,060 2.7124 0.63%
2004-08-13 0 3.950 3.925 3.950 3.925 4.025 782,000 3,107,450 3.9737 2.697 2.680 2.697 2.680 2.749 1,145,151 2.7136 0.64%
2004-08-12 0 3.925 3.925 3.950 3.875 3.975 1,324,000 5,198,200 3.9261 2.680 2.680 2.697 2.646 2.714 1,938,849 2.6811 0.00%
2004-08-11 0 3.925 3.900 3.925 3.850 3.925 488,000 1,894,300 3.8818 2.680 2.663 2.680 2.629 2.680 714,621 2.6508 1.29%
2004-08-10 0 3.875 3.800 3.875 3.800 3.875 436,000 1,677,650 3.8478 2.646 2.595 2.646 2.595 2.646 638,473 2.6276 0.00%
2004-08-09 0 3.875 3.825 3.875 3.650 3.900 2,598,000 9,804,688 3.7739 2.646 2.612 2.646 2.493 2.663 3,804,479 2.5771 3.33%
2004-08-06 0 3.750 3.725 3.750 3.650 3.750 1,092,000 4,075,822 3.7324 2.561 2.544 2.561 2.493 2.561 1,599,111 2.5488 0.00%
2004-08-05 0 3.750 3.700 3.750 3.700 3.750 1,914,000 7,119,062 3.7195 2.561 2.527 2.561 2.527 2.561 2,802,838 2.5399 1.35%
2004-08-04 0 3.700 3.675 3.725 3.675 3.725 418,000 1,551,500 3.7117 2.527 2.510 2.544 2.510 2.544 612,114 2.5347 0.68%
2004-08-03 0 3.675 3.675 3.700 3.650 3.675 402,000 1,475,750 3.6710 2.510 2.510 2.527 2.493 2.510 588,684 2.5069 1.38%
2004-08-02 0 3.625 3.625 3.650 3.600 3.700 228,000 829,700 3.6390 2.475 2.475 2.493 2.458 2.527 333,880 2.4850 -1.36%
2004-07-30 0 3.675 3.600 3.700 3.575 3.675 208,000 749,700 3.6043 2.510 2.458 2.527 2.441 2.510 304,593 2.4613 -1.34%
2004-07-29 0 3.725 3.575 3.725 3.475 3.725 1,618,000 5,768,550 3.5652 2.544 2.441 2.544 2.373 2.544 2,369,379 2.4346 4.93%
2004-07-28 0 3.550 3.550 3.575 3.500 3.575 192,000 680,700 3.5453 2.424 2.424 2.441 2.390 2.441 281,162 2.4210 -0.70%
2004-07-27 0 3.575 3.525 3.575 3.500 3.600 390,000 1,373,300 3.5213 2.441 2.407 2.441 2.390 2.458 571,111 2.4046 2.14%
2004-07-26 0 3.500 3.500 3.525 3.475 3.500 182,000 635,700 3.4929 2.390 2.390 2.407 2.373 2.390 266,519 2.3852 -0.71%
2004-07-23 0 3.525 3.500 3.525 3.450 3.525 870,000 3,040,550 3.4949 2.407 2.390 2.407 2.356 2.407 1,274,017 2.3866 1.44%
2004-07-22 0 3.475 3.475 3.500 3.450 3.500 638,000 2,219,350 3.4786 2.373 2.373 2.390 2.356 2.390 934,279 2.3755 -1.42%
2004-07-21 0 3.525 3.475 3.500 3.450 3.550 850,000 2,978,650 3.5043 2.407 2.373 2.390 2.356 2.424 1,244,729 2.3930 2.17%
2004-07-20 0 3.450 3.450 3.475 3.425 3.525 976,000 3,387,100 3.4704 2.356 2.356 2.373 2.339 2.407 1,429,242 2.3699 -1.43%
2004-07-19 0 3.500 3.500 3.525 3.500 3.600 316,000 1,111,600 3.5177 2.390 2.390 2.407 2.390 2.458 462,746 2.4022 0.72%
2004-07-16 0 3.475 3.475 3.500 3.450 3.500 1,508,000 5,217,643 3.4600 2.373 2.373 2.390 2.356 2.390 2,208,297 2.3627 2.21%
2004-07-15 0 3.400 3.400 3.425 3.400 3.450 198,000 677,850 3.4235 2.322 2.322 2.339 2.322 2.356 289,949 2.3378 0.00%
2004-07-14 0 3.400 3.400 3.425 3.400 3.600 1,536,000 5,319,750 3.4634 2.322 2.322 2.339 2.322 2.458 2,249,299 2.3651 -5.56%
2004-07-13 0 3.600 3.550 3.600 3.550 3.725 2,186,000 7,941,092 3.6327 2.458 2.424 2.458 2.424 2.544 3,201,151 2.4807 -1.37%
2004-07-12 0 3.650 3.600 3.650 3.625 3.725 1,462,000 5,318,400 3.6378 2.493 2.458 2.493 2.475 2.544 2,140,935 2.4841 0.00%
2004-07-09 0 3.650 3.600 3.650 3.625 3.650 2,066,000 7,540,480 3.6498 2.493 2.458 2.493 2.475 2.493 3,025,425 2.4924 1.39%
2004-07-08 0 3.600 3.600 3.675 3.600 3.750 936,000 3,423,500 3.6576 2.458 2.458 2.510 2.458 2.561 1,370,667 2.4977 -2.04%
2004-07-07 0 3.675 3.650 3.700 3.675 3.775 2,866,000 10,591,882 3.6957 2.510 2.493 2.527 2.510 2.578 4,196,935 2.5237 -0.68%
2004-07-06 0 3.700 3.675 3.700 3.675 3.725 1,538,000 5,699,000 3.7055 2.527 2.510 2.527 2.510 2.544 2,252,228 2.5304 1.37%
2004-07-05 0 3.650 3.650 3.675 3.525 3.675 1,856,000 6,734,700 3.6286 2.493 2.493 2.510 2.407 2.510 2,717,903 2.4779 3.55%
2004-07-02 0 3.525 3.525 3.550 3.450 3.575 2,284,000 8,027,350 3.5146 2.407 2.407 2.424 2.356 2.441 3,344,661 2.4000 1.44%
2004-06-30 0 3.475 3.450 3.475 3.425 3.575 1,782,000 6,203,450 3.4812 2.373 2.356 2.373 2.339 2.441 2,609,539 2.3772 2.21%
2004-06-29 0 3.400 3.350 3.400 3.300 3.600 4,431,500 14,863,638 3.3541 2.322 2.288 2.322 2.254 2.458 6,489,434 2.2904 0.00%
2004-06-28 0 3.400 3.350 3.400 3.350 3.700 2,226,000 7,834,100 3.5194 2.322 2.288 2.322 2.288 2.527 3,259,727 2.4033 -6.21%
2004-06-25 0 3.625 3.625 3.650 3.600 3.725 4,336,000 15,829,200 3.6506 2.475 2.475 2.493 2.458 2.544 6,349,585 2.4930 -0.68%
2004-06-24 0 3.650 3.650 3.675 3.500 3.775 2,260,000 8,191,650 3.6246 2.493 2.493 2.510 2.390 2.578 3,309,516 2.4752 5.80%
2004-06-23 0 3.450 3.425 3.450 3.400 3.600 2,162,000 7,518,800 3.4777 2.356 2.339 2.356 2.322 2.458 3,166,006 2.3749 1.47%
2004-06-21 0 3.400 3.375 3.400 3.350 3.550 667,000 2,282,800 3.4225 2.322 2.305 2.322 2.288 2.424 976,747 2.3371 -1.45%
2004-06-18 0 3.450 3.400 3.500 3.350 3.900 5,669,000 19,389,725 3.4203 2.356 2.322 2.390 2.288 2.663 8,301,614 2.3357 -11.54%
2004-06-17 0 3.900 3.900 3.950 3.900 4.075 300,000 1,185,000 3.9500 2.663 2.663 2.697 2.663 2.783 439,316 2.6974 -2.50%
2004-06-16 0 4.000 3.975 4.050 3.975 4.100 424,000 1,705,250 4.0218 2.732 2.714 2.766 2.714 2.800 620,900 2.7464 0.00%
2004-06-15 0 4.000 4.000 4.025 3.950 4.050 430,000 1,722,200 4.0051 2.732 2.732 2.749 2.697 2.766 629,687 2.7350 0.00%
2004-06-14 0 4.000 4.000 4.075 3.975 4.075 432,000 1,733,400 4.0125 2.732 2.732 2.783 2.714 2.783 632,615 2.7401 -1.23%
2004-06-11 0 4.050 4.000 4.075 4.000 4.125 384,000 1,559,650 4.0616 2.766 2.732 2.783 2.732 2.817 562,325 2.7736 -1.22%
2004-06-10 0 4.100 4.025 4.100 3.975 4.125 848,000 3,431,500 4.0466 2.800 2.749 2.800 2.714 2.817 1,241,801 2.7633 1.23%
2004-06-09 0 4.050 4.025 4.075 3.900 4.075 1,782,000 7,116,750 3.9937 2.766 2.749 2.783 2.663 2.783 2,609,539 2.7272 3.85%
2004-06-08 0 3.900 3.900 3.925 3.725 3.900 1,678,000 6,412,100 3.8213 2.663 2.663 2.680 2.544 2.663 2,457,242 2.6095 5.41%
2004-06-07 0 3.700 3.675 3.700 3.575 3.725 382,000 1,404,200 3.6759 2.527 2.510 2.527 2.441 2.544 559,396 2.5102 4.23%
2004-06-04 0 3.550 3.525 3.625 3.525 3.600 3,851,000 13,664,975 3.5484 2.424 2.407 2.475 2.407 2.458 5,639,357 2.4231 0.00%
2004-06-03 0 3.550 3.525 3.575 3.550 3.700 852,000 3,061,500 3.5933 2.424 2.407 2.441 2.424 2.527 1,247,658 2.4538 -4.05%
2004-06-02 0 3.700 3.675 3.700 3.675 3.750 1,320,000 4,864,650 3.6853 2.527 2.510 2.527 2.510 2.561 1,932,992 2.5166 0.68%
2004-06-01 0 3.675 3.675 3.700 3.600 3.725 320,000 1,173,300 3.6666 2.510 2.510 2.527 2.458 2.544 468,604 2.5038 2.08%
2004-05-31 0 3.600 3.600 3.650 3.600 3.700 704,000 2,564,350 3.6425 2.458 2.458 2.493 2.458 2.527 1,030,929 2.4874 -2.04%
2004-05-28 0 3.675 3.650 3.700 3.575 3.775 1,962,000 7,170,215 3.6545 2.510 2.493 2.527 2.441 2.578 2,873,129 2.4956 5.00%
2004-05-27 0 3.500 3.475 3.500 3.350 3.625 5,490,000 19,165,368 3.4910 2.390 2.373 2.390 2.288 2.475 8,039,488 2.3839 6.06%
2004-05-25 0 3.300 3.250 3.300 3.225 3.475 4,792,800 16,191,230 3.3782 2.254 2.219 2.254 2.202 2.373 7,018,517 2.3069 -2.22%
2004-05-24 0 3.375 3.375 3.400 3.300 3.425 508,000 1,717,550 3.3810 2.305 2.305 2.322 2.254 2.339 743,909 2.3088 2.27%
2004-05-21 0 3.300 3.300 3.325 3.200 3.325 846,000 2,767,950 3.2718 2.254 2.254 2.271 2.185 2.271 1,238,872 2.2343 3.94%
2004-05-20 0 3.175 3.150 3.175 3.150 3.350 1,714,000 5,471,900 3.1925 2.168 2.151 2.168 2.151 2.288 2,509,960 2.1801 0.79%
2004-05-19 0 3.150 3.125 3.175 3.000 3.175 5,288,000 15,382,450 2.9089 2.151 2.134 2.168 2.049 2.168 7,743,682 1.9865 8.62%
2004-05-18 0 2.900 2.800 2.825 2.825 2.950 2,916,000 8,402,050 2.8814 1.980 1.912 1.929 1.929 2.014 4,270,154 1.9676 0.00%
2004-05-17 0 2.900 2.800 2.850 2.500 3.000 3,206,000 9,134,700 2.8493 1.980 1.912 1.946 1.707 2.049 4,694,827 1.9457 -3.33%
2004-05-14 0 3.000 2.950 3.000 2.925 3.175 510,000 1,526,650 2.9934 2.049 2.014 2.049 1.997 2.168 746,838 2.0442 -1.64%
2004-05-13 0 3.050 3.050 3.075 3.050 3.200 2,446,000 7,635,908 3.1218 2.083 2.083 2.100 2.083 2.185 3,581,892 2.1318 -2.40%
2004-05-12 0 3.125 3.100 3.125 3.050 3.200 3,830,000 12,118,050 3.1640 2.134 2.117 2.134 2.083 2.185 5,608,605 2.1606 4.17%
2004-05-11 0 3.000 2.975 3.000 2.900 3.075 1,242,000 3,738,200 3.0098 2.049 2.032 2.049 1.980 2.100 1,818,769 2.0553 -1.64%
2004-05-10 0 3.050 3.000 3.050 3.000 3.225 936,000 2,917,500 3.1170 2.083 2.049 2.083 2.049 2.202 1,370,667 2.1285 -5.43%
2004-05-07 0 3.225 3.200 3.250 3.200 3.350 1,600,000 5,249,700 3.2811 2.202 2.185 2.219 2.185 2.288 2,343,020 2.2406 -2.27%
2004-05-06 0 3.300 3.275 3.325 3.275 3.400 1,662,000 5,484,400 3.2999 2.254 2.236 2.271 2.236 2.322 2,433,812 2.2534 -0.75%
2004-05-05 0 3.325 3.275 3.350 3.200 3.375 8,492,000 27,319,588 3.2171 2.271 2.236 2.288 2.185 2.305 12,435,580 2.1969 2.31%
2004-05-04 0 3.250 3.225 3.275 3.225 3.300 1,430,000 4,651,400 3.2527 2.219 2.202 2.236 2.202 2.254 2,094,074 2.2212 -0.76%
2004-05-03 0 3.275 3.225 3.275 3.225 3.325 478,000 1,571,600 3.2879 2.236 2.202 2.236 2.202 2.271 699,977 2.2452 -2.96%
2004-04-30 0 3.375 3.200 3.375 3.100 3.375 5,594,000 17,932,576 3.2057 2.305 2.185 2.305 2.117 2.305 8,191,784 2.1891 2.27%
2004-04-29 0 3.300 3.300 3.325 3.275 3.400 3,266,000 10,822,325 3.3136 2.254 2.254 2.271 2.236 2.322 4,782,690 2.2628 -4.35%
2004-04-28 0 3.450 3.425 3.450 3.300 3.575 4,436,000 15,400,100 3.4716 2.356 2.339 2.356 2.254 2.441 6,496,024 2.3707 7.81%
2004-04-27 0 3.200 3.200 3.250 3.100 3.500 2,380,000 7,768,600 3.2641 2.185 2.185 2.219 2.117 2.390 3,485,243 2.2290 -7.25%
2004-04-26 0 3.450 3.425 3.475 3.425 3.775 5,095,383 18,448,460 3.6206 2.356 2.339 2.373 2.339 2.578 7,461,616 2.4724 -8.00%
2004-04-23 0 3.750 3.700 3.725 3.650 3.825 2,058,000 7,710,780 3.7467 2.561 2.527 2.544 2.493 2.612 3,013,710 2.5586 3.45%
2004-04-22 0 3.625 3.625 3.725 3.600 3.725 3,223,417 11,831,410 3.6705 2.475 2.475 2.544 2.458 2.544 4,720,332 2.5065 -0.68%
2004-04-21 0 3.650 3.600 3.675 3.600 3.800 794,000 2,911,800 3.6673 2.493 2.458 2.510 2.458 2.595 1,162,724 2.5043 -2.01%
2004-04-20 0 3.725 3.675 3.725 3.675 3.775 1,304,000 4,845,400 3.7158 2.544 2.510 2.544 2.510 2.578 1,909,561 2.5374 -0.67%
2004-04-19 0 3.750 3.750 3.775 3.700 3.800 1,844,000 6,909,450 3.7470 2.561 2.561 2.578 2.527 2.595 2,700,331 2.5587 0.00%
2004-04-16 0 3.750 3.700 3.750 3.650 3.750 2,526,000 9,344,650 3.6994 2.561 2.527 2.561 2.493 2.561 3,699,043 2.5262 1.35%
2004-04-15 0 3.700 3.700 3.725 3.650 3.800 454,000 1,681,450 3.7036 2.527 2.527 2.544 2.493 2.595 664,832 2.5291 -1.99%
2004-04-14 0 3.775 3.700 3.775 3.650 3.950 1,542,000 5,778,300 3.7473 2.578 2.527 2.578 2.493 2.697 2,258,086 2.5589 -2.58%
2004-04-13 0 3.875 3.875 3.900 3.875 4.000 1,134,000 4,460,150 3.9331 2.646 2.646 2.663 2.646 2.732 1,660,616 2.6858 -3.13%
2004-04-08 0 4.000 3.975 4.000 3.950 4.000 518,000 2,071,050 3.9982 2.732 2.714 2.732 2.697 2.732 758,553 2.7303 1.27%
2004-04-07 0 3.950 3.950 3.975 3.925 4.000 696,000 2,765,600 3.9736 2.697 2.697 2.714 2.680 2.732 1,019,214 2.7135 -1.25%
2004-04-06 0 4.000 3.950 3.975 3.975 4.050 2,230,000 8,921,000 4.0004 2.732 2.697 2.714 2.714 2.766 3,265,584 2.7318 0.00%
2004-04-02 0 4.000 4.000 4.050 3.950 4.150 2,700,000 10,932,646 4.0491 2.732 2.732 2.766 2.697 2.834 3,953,847 2.7651 -2.44%
2004-04-01 0 4.100 4.100 4.125 4.075 4.250 2,696,000 11,119,800 4.1246 2.800 2.800 2.817 2.783 2.902 3,947,989 2.8166 1.23%
2004-03-31 0 4.050 4.050 4.325 3.925 4.250 1,404,000 5,672,050 4.0399 2.766 2.766 2.953 2.680 2.902 2,056,000 2.7588 -0.61%
2004-03-30 0 4.075 4.075 4.100 4.075 4.250 748,000 3,064,800 4.0973 2.783 2.783 2.800 2.783 2.902 1,095,362 2.7980 0.00%
2004-03-29 0 4.075 4.000 4.075 3.800 4.075 1,672,000 6,512,900 3.8953 2.783 2.732 2.783 2.595 2.783 2,448,456 2.6600 1.24%
2004-03-26 0 4.025 4.000 4.025 3.950 4.300 1,766,500 7,135,225 4.0392 2.749 2.732 2.749 2.697 2.936 2,586,841 2.7583 -6.40%
2004-03-25 0 4.300 4.300 4.350 4.300 4.400 625,965 2,709,277 4.3282 2.936 2.936 2.971 2.936 3.005 916,655 2.9556 -0.58%
2004-03-24 0 4.325 4.275 4.325 4.150 4.350 585,000 2,513,800 4.2971 2.953 2.919 2.953 2.834 2.971 856,667 2.9344 4.22%
2004-03-23 0 4.150 4.100 4.175 4.100 4.350 528,000 2,223,150 4.2105 2.834 2.800 2.851 2.800 2.971 773,197 2.8753 -1.78%
2004-03-22 0 4.225 4.225 4.325 4.225 4.350 356,000 1,525,150 4.2841 2.885 2.885 2.953 2.885 2.971 521,322 2.9255 -2.31%
2004-03-19 0 4.325 4.250 4.325 4.225 4.350 716,000 3,052,650 4.2635 2.953 2.902 2.953 2.885 2.971 1,048,502 2.9114 1.76%
2004-03-18 0 4.250 4.225 4.250 4.250 4.400 532,000 2,279,900 4.2855 2.902 2.885 2.902 2.902 3.005 779,054 2.9265 -0.58%
2004-03-17 0 4.275 4.275 4.325 4.275 4.400 511,000 2,222,300 4.3489 2.919 2.919 2.953 2.919 3.005 748,302 2.9698 0.59%
2004-03-16 0 4.250 4.225 4.300 4.225 4.500 946,000 4,145,200 4.3818 2.902 2.885 2.936 2.885 3.073 1,385,311 2.9923 -1.16%
2004-03-15 0 4.300 4.300 4.350 4.275 4.475 520,000 2,284,300 4.3929 2.936 2.936 2.971 2.919 3.056 761,482 2.9998 3.61%
2004-03-12 0 4.150 4.150 4.250 4.100 4.325 516,000 2,167,350 4.2003 2.834 2.834 2.902 2.800 2.953 755,624 2.8683 -1.19%
2004-03-11 0 4.200 4.150 4.200 4.100 4.475 668,000 2,824,100 4.2277 2.868 2.834 2.868 2.800 3.056 978,211 2.8870 -4.55%
2004-03-10 0 4.400 4.275 4.400 4.275 4.500 692,000 3,034,150 4.3846 3.005 2.919 3.005 2.919 3.073 1,013,356 2.9942 -1.12%
2004-03-09 0 4.450 4.425 4.475 4.425 4.600 1,748,000 7,803,850 4.4644 3.039 3.022 3.056 3.022 3.141 2,559,750 3.0487 1.14%
2004-03-08 0 4.400 4.375 4.400 4.350 4.425 803,000 3,531,600 4.3980 3.005 2.988 3.005 2.971 3.022 1,175,903 3.0033 0.00%
2004-03-05 0 4.400 4.375 4.400 4.350 4.500 2,159,000 9,513,940 4.4066 3.005 2.988 3.005 2.971 3.073 3,161,613 3.0092 -0.56%
2004-03-04 0 4.425 4.375 4.425 4.375 4.475 2,833,000 12,476,590 4.4040 3.022 2.988 3.022 2.988 3.056 4,148,610 3.0074 2.91%
2004-03-03 0 4.300 4.275 4.325 4.150 4.500 4,601,000 20,153,025 4.3801 2.936 2.919 2.953 2.834 3.073 6,737,648 2.9911 3.61%
2004-03-02 0 4.150 4.075 4.150 4.050 4.300 1,824,000 7,656,550 4.1977 2.834 2.783 2.834 2.766 2.936 2,671,043 2.8665 -1.19%
2004-03-01 0 4.200 4.175 4.200 4.150 4.300 904,000 3,807,600 4.2119 2.868 2.851 2.868 2.834 2.936 1,323,806 2.8763 -1.75%
2004-02-27 0 4.275 4.200 4.275 4.000 4.275 3,565,000 14,915,500 4.1839 2.919 2.868 2.919 2.732 2.919 5,220,542 2.8571 6.21%
2004-02-26 0 4.025 4.025 4.125 3.700 4.175 13,980,000 56,174,500 4.0182 2.749 2.749 2.817 2.527 2.851 20,472,139 2.7439 9.52%
2004-02-25 0 3.675 3.650 3.675 3.650 3.725 2,683,000 9,877,825 3.6816 2.510 2.493 2.510 2.493 2.544 3,928,952 2.5141 0.68%
2004-02-24 0 3.650 3.625 3.675 3.650 3.725 2,788,000 10,240,700 3.6731 2.493 2.475 2.510 2.493 2.544 4,082,713 2.5083 -1.35%
2004-02-23 0 3.700 3.675 3.700 3.675 3.700 1,014,000 3,746,000 3.6943 2.527 2.510 2.527 2.510 2.527 1,484,889 2.5227 0.68%
2004-02-20 0 3.675 3.650 3.675 3.650 3.800 996,000 3,684,950 3.6997 2.510 2.493 2.510 2.493 2.595 1,458,530 2.5265 -2.65%
2004-02-19 0 3.775 3.675 3.775 3.525 3.875 12,446,000 45,360,100 3.6446 2.578 2.510 2.578 2.407 2.646 18,225,769 2.4888 -2.58%
2004-02-18 0 3.875 3.850 3.875 3.850 3.875 1,428,000 5,520,400 3.8658 2.646 2.629 2.646 2.629 2.646 2,091,146 2.6399 0.65%
2004-02-17 0 3.850 3.850 3.875 3.850 3.875 1,778,000 6,856,750 3.8564 2.629 2.629 2.646 2.629 2.646 2,603,681 2.6335 -0.65%
2004-02-16 0 3.875 3.850 3.875 3.825 3.875 2,636,000 10,157,850 3.8535 2.646 2.629 2.646 2.612 2.646 3,860,126 2.6315 0.65%
2004-02-13 0 3.850 3.850 3.875 3.850 3.900 2,052,000 7,975,350 3.8866 2.629 2.629 2.646 2.629 2.663 3,004,923 2.6541 -1.28%
2004-02-12 0 3.900 3.875 3.900 3.875 3.900 1,312,000 5,110,500 3.8952 2.663 2.646 2.663 2.646 2.663 1,921,277 2.6600 0.00%
2004-02-11 0 3.900 3.875 3.900 3.875 4.000 4,172,000 16,312,500 3.9100 2.663 2.646 2.663 2.646 2.732 6,109,425 2.6701 -2.50%
2004-02-10 0 4.000 4.000 4.025 4.000 4.050 139,738,000 539,583,048 3.8614 2.732 2.732 2.749 2.732 2.766 204,630,600 2.6369 -4.19%
2004-02-09 1 - - - - - 0 0 - 2.851 - - - - 0 - 0.00%
2004-02-06 0 4.175 4.150 4.175 4.100 4.175 256,000 1,063,000 4.1523 2.851 2.834 2.851 2.800 2.851 374,883 2.8355 1.21%
2004-02-05 0 4.125 4.100 4.125 4.075 4.150 280,000 1,149,850 4.1066 2.817 2.800 2.817 2.783 2.834 410,029 2.8043 0.00%
2004-02-04 0 4.125 4.100 4.125 4.025 4.150 2,134,000 8,725,850 4.0890 2.817 2.800 2.817 2.749 2.834 3,125,003 2.7923 1.85%
2004-02-03 0 4.050 4.025 4.050 4.000 4.125 796,700 3,214,068 4.0342 2.766 2.749 2.766 2.732 2.817 1,166,678 2.7549 -1.82%
2004-02-02 0 4.125 4.125 4.150 3.800 4.150 3,952,000 15,430,300 3.9044 2.817 2.817 2.834 2.595 2.834 5,787,260 2.6663 -0.60%
2004-01-30 0 4.150 4.125 4.150 4.025 4.175 705,000 2,910,575 4.1285 2.834 2.817 2.834 2.749 2.851 1,032,393 2.8193 1.84%
2004-01-29 0 4.075 4.050 4.075 4.050 4.175 466,000 1,912,800 4.1047 2.783 2.766 2.783 2.766 2.851 682,405 2.8030 -2.40%
2004-01-28 0 4.175 4.150 4.175 4.150 4.200 1,096,000 4,561,300 4.1618 2.851 2.834 2.851 2.834 2.868 1,604,969 2.8420 -0.60%
2004-01-27 0 4.200 4.150 4.200 4.125 4.200 844,000 3,522,000 4.1730 2.868 2.834 2.868 2.817 2.868 1,235,943 2.8496 0.60%
2004-01-26 0 4.175 4.150 4.175 4.125 4.200 1,264,000 5,246,050 4.1504 2.851 2.834 2.851 2.817 2.868 1,850,986 2.8342 1.83%
2004-01-21 0 4.100 4.100 4.125 4.100 4.150 120,000 493,850 4.1154 2.800 2.800 2.817 2.800 2.834 175,727 2.8103 0.00%
2004-01-20 0 4.100 4.050 4.100 4.075 4.150 252,000 1,034,300 4.1044 2.800 2.766 2.800 2.783 2.834 369,026 2.8028 -0.61%
2004-01-19 0 4.125 4.075 4.125 4.050 4.200 250,000 1,026,100 4.1044 2.817 2.783 2.817 2.766 2.868 366,097 2.8028 1.23%
2004-01-16 0 4.075 4.075 4.100 4.050 4.125 474,000 1,933,950 4.0801 2.783 2.783 2.800 2.766 2.817 694,120 2.7862 0.62%
2004-01-15 0 4.050 4.025 4.100 4.050 4.150 130,000 528,100 4.0623 2.766 2.749 2.800 2.766 2.834 190,370 2.7741 0.62%
2004-01-14 0 4.025 4.025 4.075 4.000 4.150 630,000 2,517,500 3.9960 2.749 2.749 2.783 2.732 2.834 922,564 2.7288 1.90%
2004-01-13 0 3.950 3.950 3.975 3.825 4.025 2,550,000 10,055,450 3.9433 2.697 2.697 2.714 2.612 2.749 3,734,188 2.6928 3.27%
2004-01-12 0 3.825 3.800 3.850 3.800 3.900 3,193,000 12,264,575 3.8411 2.612 2.595 2.629 2.595 2.663 4,675,790 2.6230 -1.92%
2004-01-09 0 3.900 3.875 3.900 3.875 4.100 2,838,000 11,185,500 3.9413 2.663 2.646 2.663 2.646 2.800 4,155,932 2.6915 -2.50%
2004-01-08 0 4.000 3.975 4.000 3.950 4.200 1,570,000 6,313,306 4.0212 2.732 2.714 2.732 2.697 2.868 2,299,089 2.7460 -2.44%
2004-01-07 0 4.100 4.050 4.100 4.050 4.125 1,288,000 5,254,750 4.0798 2.800 2.766 2.800 2.766 2.817 1,886,131 2.7860 -0.61%
2004-01-06 0 4.125 4.125 4.150 4.100 4.175 1,668,000 6,896,750 4.1347 2.817 2.817 2.834 2.800 2.851 2,442,599 2.8235 -1.79%
2004-01-05 0 4.200 4.100 4.200 3.850 4.225 1,012,000 4,201,850 4.1520 2.868 2.800 2.868 2.629 2.885 1,481,960 2.8353 -0.59%
2004-01-02 0 4.225 4.225 4.250 4.225 4.300 94,000 400,250 4.2580 2.885 2.885 2.902 2.885 2.936 137,652 2.9077 -2.31%
2003-12-31 0 4.325 4.325 4.350 4.275 4.350 119,000 512,075 4.3032 2.953 2.953 2.971 2.919 2.971 174,262 2.9385 3.59%
2003-12-30 0 4.175 4.150 4.250 4.150 4.250 278,000 1,167,400 4.1993 2.851 2.834 2.902 2.834 2.902 407,100 2.8676 -2.34%
2003-12-29 0 4.275 4.150 4.275 4.100 4.300 278,000 1,171,800 4.2151 2.919 2.834 2.919 2.800 2.936 407,100 2.8784 3.01%
2003-12-24 0 4.150 4.150 4.225 4.100 4.225 194,000 810,100 4.1758 2.834 2.834 2.885 2.800 2.885 284,091 2.8515 0.61%
2003-12-23 0 4.125 4.100 4.175 4.050 4.200 411,000 1,710,200 4.1611 2.817 2.800 2.851 2.766 2.868 601,863 2.8415 -1.20%
2003-12-22 0 4.175 4.125 4.175 4.150 4.200 404,000 1,689,950 4.1830 2.851 2.817 2.851 2.834 2.868 591,613 2.8565 0.60%
2003-12-19 0 4.150 4.100 4.150 4.100 4.250 348,217 1,442,618 4.1429 2.834 2.800 2.834 2.800 2.902 509,925 2.8291 2.47%
2003-12-18 0 4.050 4.050 4.075 4.050 4.150 888,000 3,625,250 4.0825 2.766 2.766 2.783 2.766 2.834 1,300,376 2.7878 -1.22%
2003-12-17 0 4.100 4.100 4.150 4.100 4.300 1,366,000 5,657,300 4.1415 2.800 2.800 2.834 2.800 2.936 2,000,354 2.8282 -2.96%
2003-12-16 0 4.225 4.200 4.225 4.200 4.425 638,000 2,711,300 4.2497 2.885 2.868 2.885 2.868 3.022 934,279 2.9020 -0.59%
2003-12-15 0 4.250 4.225 4.250 4.225 4.400 1,986,000 8,508,300 4.2841 2.902 2.885 2.902 2.885 3.005 2,908,274 2.9255 -2.86%
2003-12-12 0 4.375 4.325 4.400 4.325 4.500 2,672,000 11,744,500 4.3954 2.988 2.953 3.005 2.953 3.073 3,912,844 3.0015 1.74%
2003-12-11 0 4.300 4.275 4.300 4.300 4.350 514,000 2,223,850 4.3266 2.936 2.919 2.936 2.936 2.971 752,695 2.9545 0.00%
2003-12-10 0 4.300 4.300 4.325 4.275 4.400 2,202,000 9,461,550 4.2968 2.936 2.936 2.953 2.919 3.005 3,224,582 2.9342 -0.58%
2003-12-09 0 4.325 4.300 4.325 4.300 4.375 702,000 3,036,400 4.3254 2.953 2.936 2.953 2.936 2.988 1,028,000 2.9537 1.17%
2003-12-08 0 4.275 4.275 4.300 4.275 4.400 724,000 3,113,700 4.3007 2.919 2.919 2.936 2.919 3.005 1,060,217 2.9369 -1.72%
2003-12-05 0 4.350 4.325 4.350 4.350 4.400 1,230,000 5,373,100 4.3684 2.971 2.953 2.971 2.971 3.005 1,801,197 2.9831 2.35%
2003-12-04 0 4.250 4.225 4.275 4.225 4.400 2,498,000 10,734,600 4.2973 2.902 2.885 2.919 2.885 3.005 3,658,040 2.9345 -2.86%
2003-12-03 0 4.375 4.350 4.375 4.350 4.400 1,244,000 5,437,223 4.3708 2.988 2.971 2.988 2.971 3.005 1,821,698 2.9847 1.16%
2003-12-02 0 4.325 4.300 4.325 4.325 4.400 2,606,000 11,350,600 4.3556 2.953 2.936 2.953 2.953 3.005 3,816,194 2.9743 0.58%
2003-12-01 0 4.300 4.300 4.325 4.175 4.375 2,944,000 12,688,450 4.3099 2.936 2.936 2.953 2.851 2.988 4,311,157 2.9432 3.61%
2003-11-28 0 4.150 4.150 4.200 4.000 4.200 2,790,000 11,546,350 4.1385 2.834 2.834 2.868 2.732 2.868 4,085,642 2.8261 4.40%
2003-11-27 0 3.975 3.950 3.975 3.950 4.250 1,606,000 6,437,300 4.0083 2.714 2.697 2.714 2.697 2.902 2,351,807 2.7372 -4.22%
2003-11-26 0 4.150 4.125 4.175 4.150 4.350 2,284,000 9,606,200 4.2059 2.834 2.817 2.851 2.834 2.971 3,344,661 2.8721 -2.35%
2003-11-25 0 4.250 4.250 4.275 4.250 4.300 1,876,000 8,016,550 4.2732 2.902 2.902 2.919 2.902 2.936 2,747,191 2.9181 -0.58%
2003-11-24 0 4.275 4.250 4.300 4.150 4.300 370,000 1,574,100 4.2543 2.919 2.902 2.936 2.834 2.936 541,823 2.9052 2.40%
2003-11-21 0 4.175 4.150 4.200 4.100 4.200 796,000 3,308,450 4.1563 2.851 2.834 2.868 2.800 2.868 1,165,653 2.8383 -0.60%
2003-11-20 0 4.200 4.175 4.250 4.175 4.275 626,000 2,644,350 4.2242 2.868 2.851 2.902 2.851 2.919 916,707 2.8846 0.60%
2003-11-19 0 4.175 4.175 4.250 4.025 4.225 741,000 3,078,575 4.1546 2.851 2.851 2.902 2.749 2.885 1,085,111 2.8371 -0.60%
2003-11-18 0 4.200 4.125 4.200 4.100 4.200 780,000 3,223,200 4.1323 2.868 2.817 2.868 2.800 2.868 1,142,222 2.8219 1.20%
2003-11-17 0 4.150 4.150 4.200 4.150 4.200 373,000 1,555,625 4.1706 2.834 2.834 2.868 2.834 2.868 546,217 2.8480 0.61%
2003-11-14 0 4.125 4.125 4.150 4.075 4.300 1,054,000 4,394,750 4.1696 2.817 2.817 2.834 2.783 2.936 1,543,465 2.8473 -2.37%
2003-11-13 0 4.225 4.225 4.250 4.225 4.400 1,544,000 6,635,050 4.2973 2.885 2.885 2.902 2.885 3.005 2,261,015 2.9345 -2.87%
2003-11-12 0 4.350 4.350 4.400 4.325 4.450 1,274,000 5,610,650 4.4040 2.971 2.971 3.005 2.953 3.039 1,865,630 3.0074 0.58%
2003-11-11 0 4.325 4.325 4.350 4.250 4.325 514,000 2,215,500 4.3103 2.953 2.953 2.971 2.902 2.953 752,695 2.9434 0.00%
2003-11-10 0 4.325 4.325 4.425 4.225 4.325 1,036,000 4,429,350 4.2754 2.953 2.953 3.022 2.885 2.953 1,517,106 2.9196 2.37%
2003-11-07 0 4.225 4.225 4.250 4.225 4.400 1,114,000 4,758,600 4.2716 2.885 2.885 2.902 2.885 3.005 1,631,328 2.9170 -3.98%
2003-11-06 0 4.400 4.350 4.400 4.300 4.400 326,000 1,406,550 4.3146 3.005 2.971 3.005 2.936 3.005 477,390 2.9463 3.53%
2003-11-05 0 4.250 4.225 4.250 4.250 4.400 484,000 2,094,900 4.3283 2.902 2.885 2.902 2.902 3.005 708,764 2.9557 -2.30%
2003-11-04 0 4.350 4.325 4.350 4.300 4.400 1,190,000 5,205,550 4.3744 2.971 2.953 2.971 2.936 3.005 1,742,621 2.9872 -2.25%
2003-11-03 0 4.450 4.425 4.450 4.250 4.450 604,000 2,645,050 4.3792 3.039 3.022 3.039 2.902 3.039 884,490 2.9905 6.59%
2003-10-31 0 4.175 4.150 4.200 4.150 4.250 160,000 671,500 4.1969 2.851 2.834 2.868 2.834 2.902 234,302 2.8660 -1.76%
2003-10-30 0 4.250 4.125 4.250 4.050 4.350 584,000 2,439,450 4.1771 2.902 2.817 2.902 2.766 2.971 855,202 2.8525 0.00%
2003-10-29 0 4.250 4.100 4.250 4.100 4.400 406,000 1,726,550 4.2526 2.902 2.800 2.902 2.800 3.005 594,541 2.9040 -1.16%
2003-10-28 0 4.300 4.275 4.300 4.150 4.300 530,000 2,256,450 4.2575 2.936 2.919 2.936 2.834 2.936 776,125 2.9073 4.88%
2003-10-27 0 4.100 4.075 4.150 3.800 4.150 338,000 1,370,100 4.0536 2.800 2.783 2.834 2.595 2.834 494,963 2.7681 8.61%
2003-10-24 0 3.775 3.700 4.100 3.650 4.025 1,656,000 6,305,550 3.8077 2.578 2.527 2.800 2.493 2.749 2,425,026 2.6002 -4.43%
2003-10-23 0 3.950 3.950 3.975 3.950 4.175 1,212,000 4,916,400 4.0564 2.697 2.697 2.714 2.697 2.851 1,774,838 2.7701 -5.95%
2003-10-22 0 4.200 4.175 4.225 4.175 4.325 740,000 3,143,500 4.2480 2.868 2.851 2.885 2.851 2.953 1,083,647 2.9009 -1.18%
2003-10-21 0 4.250 4.200 4.300 4.200 4.325 823,535 3,529,159 4.2854 2.902 2.868 2.936 2.868 2.953 1,205,974 2.9264 0.59%
2003-10-20 0 4.225 4.175 4.275 4.150 4.400 1,463,000 6,306,950 4.3110 2.885 2.851 2.919 2.834 3.005 2,142,399 2.9439 -3.43%
2003-10-17 0 4.375 4.325 4.400 4.350 4.400 1,266,000 5,551,600 4.3852 2.988 2.953 3.005 2.971 3.005 1,853,915 2.9945 2.34%
2003-10-16 0 4.275 4.275 4.300 4.275 4.350 742,000 3,185,950 4.2937 2.919 2.919 2.936 2.919 2.971 1,086,576 2.9321 -0.58%
2003-10-15 0 4.300 4.300 4.325 4.175 4.375 830,000 3,572,050 4.3037 2.936 2.936 2.953 2.851 2.988 1,215,442 2.9389 -1.15%
2003-10-14 0 4.350 4.325 4.375 4.300 4.400 508,000 2,214,200 4.3587 2.971 2.953 2.988 2.936 3.005 743,909 2.9764 0.58%
2003-10-13 0 4.325 4.250 4.325 4.200 4.350 238,000 1,027,100 4.3155 2.953 2.902 2.953 2.868 2.971 348,524 2.9470 -0.57%
2003-10-10 0 4.350 4.300 4.400 4.300 4.500 1,390,000 6,160,350 4.4319 2.971 2.936 3.005 2.936 3.073 2,035,499 3.0265 -2.25%
2003-10-09 0 4.450 4.325 4.350 4.275 4.450 2,714,000 11,868,500 4.3731 3.039 2.953 2.971 2.919 3.039 3,974,348 2.9863 3.49%
2003-10-08 0 4.300 4.250 4.300 4.225 4.325 2,638,000 11,244,250 4.2624 2.936 2.902 2.936 2.885 2.953 3,863,055 2.9107 0.58%
2003-10-07 0 4.275 4.200 4.275 3.950 4.275 2,050,000 8,543,100 4.1674 2.919 2.868 2.919 2.697 2.919 3,001,995 2.8458 6.88%
2003-10-06 0 4.000 4.000 4.025 3.825 4.050 2,288,000 8,994,300 3.9311 2.732 2.732 2.749 2.612 2.766 3,350,519 2.6844 5.96%
2003-10-03 0 3.775 3.675 4.000 3.625 3.800 1,238,000 4,530,200 3.6593 2.578 2.510 2.732 2.475 2.595 1,812,912 2.4989 3.42%
2003-10-02 0 3.650 3.575 3.725 3.600 3.775 1,912,015 7,116,856 3.7222 2.493 2.441 2.544 2.458 2.578 2,799,931 2.5418 0.00%
2003-09-30 0 3.650 3.600 3.700 3.575 3.725 748,000 2,693,750 3.6013 2.493 2.458 2.527 2.441 2.544 1,095,362 2.4592 1.39%
2003-09-29 0 3.600 3.575 3.625 3.500 3.625 300,000 1,073,650 3.5788 2.458 2.441 2.475 2.390 2.475 439,316 2.4439 -1.37%
2003-09-26 0 3.650 3.600 3.650 3.625 3.700 998,000 3,641,750 3.6490 2.493 2.458 2.493 2.475 2.527 1,461,459 2.4919 0.69%
2003-09-25 0 3.625 3.600 3.650 3.500 3.650 2,122,000 7,624,325 3.5930 2.475 2.458 2.493 2.390 2.493 3,107,431 2.4536 5.07%
2003-09-24 0 3.450 3.450 3.475 3.450 3.600 1,296,000 4,492,300 3.4663 2.356 2.356 2.373 2.356 2.458 1,897,846 2.3671 -0.72%
2003-09-23 0 3.475 3.450 3.475 3.425 3.525 1,656,000 5,767,150 3.4826 2.373 2.356 2.373 2.339 2.407 2,425,026 2.3782 0.72%
2003-09-22 0 3.450 3.425 3.475 3.425 3.575 834,000 2,903,600 3.4815 2.356 2.339 2.373 2.339 2.441 1,221,299 2.3775 -2.13%
2003-09-19 0 3.525 3.475 3.525 3.475 3.575 730,000 2,571,550 3.5227 2.407 2.373 2.407 2.373 2.441 1,069,003 2.4056 0.71%
2003-09-18 0 3.500 3.450 3.500 3.425 3.650 1,362,000 4,762,450 3.4967 2.390 2.356 2.390 2.339 2.493 1,994,496 2.3878 -4.11%
2003-09-17 0 3.650 3.550 3.650 3.550 3.750 606,000 2,213,000 3.6518 2.493 2.424 2.493 2.424 2.561 887,419 2.4937 -0.68%
2003-09-16 0 3.675 3.600 3.750 3.550 3.800 1,267,000 4,644,675 3.6659 2.510 2.458 2.561 2.424 2.595 1,855,379 2.5034 -3.29%
2003-09-15 0 3.800 3.750 3.800 3.500 3.875 943,200 3,593,360 3.8098 2.595 2.561 2.595 2.390 2.646 1,381,210 2.6016 4.11%
2003-09-11 0 3.650 3.625 3.700 3.450 3.725 1,744,000 6,266,200 3.5930 2.493 2.475 2.527 2.356 2.544 2,553,892 2.4536 2.10%
2003-09-10 0 3.575 3.450 3.575 3.250 3.575 1,690,000 5,667,650 3.3536 2.441 2.356 2.441 2.219 2.441 2,474,815 2.2901 1.42%
2003-09-09 0 3.525 3.500 3.525 3.450 3.600 2,344,000 8,275,800 3.5306 2.407 2.390 2.407 2.356 2.458 3,432,525 2.4110 2.17%
2003-09-08 0 3.450 3.400 3.450 3.400 3.475 318,000 1,097,050 3.4498 2.356 2.322 2.356 2.322 2.373 465,675 2.3558 -0.72%
2003-09-05 0 3.475 3.425 3.475 3.425 3.475 418,000 1,437,350 3.4386 2.373 2.339 2.373 2.339 2.373 612,114 2.3482 2.21%
2003-09-04 0 3.400 3.450 3.475 3.375 3.500 674,000 2,319,750 3.4418 2.322 2.356 2.373 2.305 2.390 986,997 2.3503 0.00%
2003-09-03 0 3.400 3.375 3.450 3.400 3.450 1,146,000 3,908,400 3.4105 2.322 2.305 2.356 2.322 2.356 1,678,188 2.3289 0.00%
2003-09-02 0 3.400 3.325 3.425 3.375 3.400 282,000 958,050 3.3973 2.322 2.271 2.339 2.305 2.322 412,957 2.3200 3.03%
2003-09-01 0 3.300 3.300 3.350 3.250 3.450 454,000 1,525,800 3.3608 2.254 2.254 2.288 2.219 2.356 664,832 2.2950 -2.94%
2003-08-29 0 3.400 3.375 3.400 3.375 3.450 270,000 922,400 3.4163 2.322 2.305 2.322 2.305 2.356 395,385 2.3329 2.26%
2003-08-28 0 3.325 3.325 3.375 3.325 3.450 602,000 2,034,500 3.3796 2.271 2.271 2.305 2.271 2.356 881,561 2.3078 -1.48%
2003-08-27 0 3.375 3.350 3.375 3.250 3.375 680,000 2,279,250 3.3518 2.305 2.288 2.305 2.219 2.305 995,784 2.2889 3.85%
2003-08-26 0 3.250 3.225 3.250 3.050 3.300 510,000 1,603,650 3.1444 2.219 2.202 2.219 2.083 2.254 746,838 2.1473 0.00%
2003-08-25 0 3.250 3.250 3.400 3.250 3.450 1,372,000 4,564,600 3.3270 2.219 2.219 2.322 2.219 2.356 2,009,140 2.2719 0.00%
2003-08-22 0 3.250 3.250 3.350 3.125 3.250 1,084,000 3,479,450 3.2098 2.219 2.219 2.288 2.134 2.219 1,587,396 2.1919 2.36%
2003-08-21 0 3.175 3.175 3.200 3.175 3.250 742,000 2,383,200 3.2119 2.168 2.168 2.185 2.168 2.219 1,086,576 2.1933 -2.31%
2003-08-20 0 3.250 3.250 3.275 3.250 3.400 910,000 2,998,350 3.2949 2.219 2.219 2.236 2.219 2.322 1,332,593 2.2500 -4.41%
2003-08-19 0 3.400 3.325 3.425 3.350 3.525 1,534,000 5,259,200 3.4284 2.322 2.271 2.339 2.288 2.407 2,246,371 2.3412 -2.86%
2003-08-18 0 3.500 3.425 3.500 3.425 3.500 1,444,000 5,013,900 3.4722 2.390 2.339 2.390 2.339 2.390 2,114,576 2.3711 2.19%
2003-08-15 0 3.425 3.350 3.425 3.300 3.425 2,050,473 6,817,359 3.3248 2.339 2.288 2.339 2.254 2.339 3,002,687 2.2704 0.74%
2003-08-14 0 3.400 3.350 3.425 3.250 3.400 1,960,300 6,501,633 3.3167 2.322 2.288 2.339 2.219 2.322 2,870,639 2.2649 5.43%
2003-08-13 0 3.225 3.200 3.225 3.125 3.250 2,360,000 7,518,300 3.1857 2.202 2.185 2.202 2.134 2.219 3,455,955 2.1755 5.74%
2003-08-12 0 3.050 3.025 3.050 3.000 3.100 664,000 2,046,800 3.0825 2.083 2.066 2.083 2.049 2.117 972,353 2.1050 3.39%
2003-08-11 0 2.950 2.925 2.975 2.900 3.075 1,670,000 5,022,050 3.0072 2.014 1.997 2.032 1.980 2.100 2,445,527 2.0536 2.61%
2003-08-08 0 2.875 2.850 2.875 2.875 3.000 23,022,000 63,082,400 2.7401 1.963 1.946 1.963 1.963 2.049 33,713,132 1.8712 -3.36%
2003-08-07 0 2.975 2.950 3.000 2.825 3.000 1,808,000 5,257,350 2.9078 2.032 2.014 2.049 1.929 2.049 2,647,613 1.9857 4.39%
2003-08-06 0 2.850 2.825 2.850 2.800 2.900 618,000 1,756,200 2.8417 1.946 1.929 1.946 1.912 1.980 904,992 1.9406 -3.39%
2003-08-05 0 2.950 2.950 2.975 2.950 2.975 592,000 1,760,050 2.9731 2.014 2.014 2.032 2.014 2.032 866,917 2.0302 -0.84%
2003-08-04 0 2.975 2.825 3.000 2.775 3.000 2,263,000 6,526,175 2.8839 2.032 1.929 2.049 1.895 2.049 3,313,909 1.9693 7.21%
2003-08-01 0 2.775 2.725 2.775 2.700 2.775 406,000 1,111,650 2.7381 1.895 1.861 1.895 1.844 1.895 594,541 1.8698 0.91%
2003-07-31 0 2.750 2.750 2.775 2.650 2.775 604,000 1,643,900 2.7217 1.878 1.878 1.895 1.810 1.895 884,490 1.8586 0.92%
2003-07-30 0 2.725 2.700 2.725 2.600 2.800 1,844,000 5,020,100 2.7224 1.861 1.844 1.861 1.775 1.912 2,700,331 1.8591 4.81%
2003-07-29 0 2.600 2.575 2.600 2.500 2.600 752,000 1,911,050 2.5413 1.775 1.758 1.775 1.707 1.775 1,101,220 1.7354 2.97%
2003-07-28 0 2.525 2.525 2.600 2.525 2.650 362,000 930,850 2.5714 1.724 1.724 1.775 1.724 1.810 530,108 1.7560 0.00%
2003-07-25 0 2.525 2.500 2.525 2.500 2.575 130,000 327,750 2.5212 1.724 1.707 1.724 1.707 1.758 190,370 1.7216 -0.98%
2003-07-24 0 2.550 2.500 2.575 2.550 2.575 562,000 1,433,550 2.5508 1.741 1.707 1.758 1.741 1.758 822,986 1.7419 2.00%
2003-07-23 0 2.500 2.475 2.500 2.475 2.550 372,000 931,250 2.5034 1.707 1.690 1.707 1.690 1.741 544,752 1.7095 -1.96%
2003-07-22 0 2.550 2.525 2.550 2.500 2.600 712,000 1,813,500 2.5471 1.741 1.724 1.741 1.707 1.775 1,042,644 1.7393 0.00%
2003-07-21 0 2.550 2.525 2.550 2.550 2.625 1,834,000 4,701,650 2.5636 1.741 1.724 1.741 1.741 1.793 2,685,687 1.7506 0.99%
2003-07-18 0 2.525 2.500 2.600 2.475 2.550 712,000 1,789,600 2.5135 1.724 1.707 1.775 1.690 1.741 1,042,644 1.7164 0.00%
2003-07-17 0 2.525 2.500 2.550 2.500 2.625 519,000 1,317,650 2.5388 1.724 1.707 1.741 1.707 1.793 760,017 1.7337 -2.88%
2003-07-16 0 2.600 2.600 2.625 2.600 2.675 2,208,000 5,760,550 2.6089 1.775 1.775 1.793 1.775 1.827 3,233,368 1.7816 -2.80%
2003-07-15 0 2.675 2.650 2.675 2.675 2.700 328,000 882,250 2.6898 1.827 1.810 1.827 1.827 1.844 480,319 1.8368 -0.93%
2003-07-14 0 2.700 2.675 2.700 2.650 2.750 976,000 2,623,450 2.6880 1.844 1.827 1.844 1.810 1.878 1,429,242 1.8356 0.00%
2003-07-11 0 2.700 2.675 2.700 2.650 2.700 1,130,000 3,011,350 2.6649 1.844 1.827 1.844 1.810 1.844 1,654,758 1.8198 1.89%
2003-07-10 0 2.650 2.650 2.675 2.650 2.750 334,000 887,500 2.6572 1.810 1.810 1.827 1.810 1.878 489,105 1.8145 0.00%
2003-07-09 0 2.650 2.650 2.675 2.600 2.675 1,566,000 4,122,050 2.6322 1.810 1.810 1.827 1.775 1.827 2,293,231 1.7975 0.95%
2003-07-08 0 2.625 2.575 2.625 2.600 2.650 862,000 2,247,800 2.6077 1.793 1.758 1.793 1.775 1.810 1,262,302 1.7807 1.94%
2003-07-07 0 2.575 2.575 2.600 2.525 2.600 1,116,000 2,862,866 2.5653 1.758 1.758 1.775 1.724 1.775 1,634,257 1.7518 3.00%
2003-07-04 0 2.500 2.475 2.500 2.425 2.500 900,000 2,177,600 2.4196 1.707 1.690 1.707 1.656 1.707 1,317,949 1.6523 6.38%
2003-07-03 0 2.350 2.325 2.350 2.325 2.475 2,974,000 7,072,500 2.3781 1.605 1.588 1.605 1.588 1.690 4,355,089 1.6240 -3.09%
2003-07-02 0 2.425 2.400 2.450 2.325 2.500 4,658,000 11,415,994 2.4508 1.656 1.639 1.673 1.588 1.707 6,821,118 1.6736 -1.02%
2003-06-30 0 2.450 2.425 2.450 2.400 2.650 2,382,000 5,904,350 2.4787 1.673 1.656 1.673 1.639 1.810 3,488,171 1.6927 -5.77%
2003-06-27 0 2.600 2.600 2.625 2.550 2.625 992,000 2,571,000 2.5917 1.775 1.775 1.793 1.741 1.793 1,452,673 1.7698 1.96%
2003-06-26 0 2.550 2.550 2.600 2.525 2.575 100,000 254,950 2.5495 1.741 1.741 1.775 1.724 1.758 146,439 1.7410 0.99%
2003-06-25 0 2.525 2.500 2.525 2.500 2.550 1,742,000 4,387,700 2.5188 1.724 1.707 1.724 1.707 1.741 2,550,963 1.7200 0.00%
2003-06-24 0 2.525 2.500 2.525 2.525 2.600 1,574,000 4,018,100 2.5528 1.724 1.707 1.724 1.724 1.775 2,304,946 1.7433 -1.94%
2003-06-23 0 2.575 2.575 2.600 2.550 2.675 2,498,000 6,462,500 2.5871 1.758 1.758 1.775 1.741 1.827 3,658,040 1.7667 -2.83%
2003-06-20 0 2.650 2.625 2.650 2.575 2.675 4,622,000 12,152,250 2.6292 1.810 1.793 1.810 1.758 1.827 6,768,400 1.7954 1.92%
2003-06-19 0 2.600 2.600 2.625 2.500 2.675 4,296,000 11,230,300 2.6141 1.775 1.775 1.793 1.707 1.827 6,291,009 1.7851 2.97%
2003-06-18 0 2.525 2.475 2.550 2.425 2.575 4,592,000 11,396,750 2.4819 1.724 1.690 1.741 1.656 1.758 6,724,468 1.6948 4.12%
2003-06-17 0 2.425 2.400 2.450 2.375 2.450 2,940,000 7,041,050 2.3949 1.656 1.639 1.673 1.622 1.673 4,305,300 1.6354 2.11%
2003-06-16 0 2.375 2.375 2.400 2.250 2.400 4,328,000 10,047,900 2.3216 1.622 1.622 1.639 1.536 1.639 6,337,870 1.5854 6.74%
2003-06-13 0 2.225 2.225 2.250 2.150 2.250 2,942,000 6,501,650 2.2099 1.519 1.519 1.536 1.468 1.536 4,308,228 1.5091 4.71%
2003-06-12 0 2.125 2.125 2.150 2.100 2.175 1,849,400 3,960,770 2.1417 1.451 1.451 1.468 1.434 1.485 2,708,239 1.4625 1.19%
2003-06-11 0 2.100 2.075 2.100 2.050 2.100 2,337,000 4,873,780 2.0855 1.434 1.417 1.434 1.400 1.434 3,422,274 1.4241 2.44%
2003-06-10 0 2.050 2.050 2.075 2.050 2.100 630,000 1,302,500 2.0675 1.400 1.400 1.417 1.400 1.434 922,564 1.4118 -2.38%
2003-06-09 0 2.100 2.075 2.100 2.075 2.125 236,000 493,650 2.0917 1.434 1.417 1.434 1.417 1.451 345,595 1.4284 1.20%
2003-06-06 0 2.075 2.075 2.100 2.075 2.125 338,000 702,950 2.0797 1.417 1.417 1.434 1.417 1.451 494,963 1.4202 0.00%
2003-06-05 0 2.075 2.075 2.100 2.075 2.150 2,020,000 4,285,800 2.1217 1.417 1.417 1.434 1.417 1.468 2,958,063 1.4489 -1.19%
2003-06-03 0 2.100 2.100 2.125 2.075 2.200 2,072,000 4,363,150 2.1058 1.434 1.434 1.451 1.417 1.502 3,034,211 1.4380 -3.45%
2003-06-02 0 2.175 2.150 2.175 2.175 2.250 1,582,000 3,462,950 2.1890 1.485 1.468 1.485 1.485 1.536 2,316,661 1.4948 -2.25%
2003-05-30 0 2.225 2.200 2.225 2.200 2.225 3,260,000 7,175,600 2.2011 1.519 1.502 1.519 1.502 1.519 4,773,904 1.5031 1.14%
2003-05-29 0 2.200 2.175 2.200 2.175 2.275 926,000 2,059,450 2.2240 1.502 1.485 1.502 1.485 1.554 1,356,023 1.5187 -2.22%
2003-05-28 0 2.250 2.200 2.250 2.175 2.375 3,338,000 7,401,150 2.2172 1.536 1.502 1.536 1.485 1.622 4,888,126 1.5141 -4.26%
2003-05-27 0 2.350 2.325 2.350 2.325 2.425 1,484,000 3,525,900 2.3759 1.605 1.588 1.605 1.588 1.656 2,173,151 1.6225 -1.05%
2003-05-26 0 2.375 2.350 2.375 2.250 2.375 2,340,000 5,419,500 2.3160 1.622 1.605 1.622 1.536 1.622 3,426,667 1.5816 6.74%
2003-05-23 0 2.225 2.200 2.225 2.125 2.225 3,474,000 7,525,850 2.1663 1.519 1.502 1.519 1.451 1.519 5,087,283 1.4793 4.71%
2003-05-22 1 2.125 - - - - 0 0 - 1.451 - - - - 0 - 0.00%
2003-05-21 0 2.125 2.100 2.150 2.100 2.250 5,250,000 11,225,850 2.1383 1.451 1.434 1.468 1.434 1.536 7,688,035 1.4602 -7.61%
2003-05-20 0 2.300 2.275 2.300 2.275 2.325 5,304,000 12,438,165 2.3451 1.571 1.554 1.571 1.554 1.588 7,767,112 1.6014 -3.16%
2003-05-19 0 2.375 2.375 2.425 2.250 2.450 13,136,000 30,257,524 2.3034 1.622 1.622 1.656 1.536 1.673 19,236,196 1.5729 4.40%
2003-05-16 0 2.275 2.275 2.300 2.225 2.325 7,572,000 17,106,550 2.2592 1.554 1.554 1.571 1.519 1.588 11,088,343 1.5428 -2.15%
2003-05-15 0 2.325 2.300 2.350 2.200 2.400 2,260,000 5,184,750 2.2941 1.588 1.571 1.605 1.502 1.639 3,309,516 1.5666 4.49%
2003-05-14 0 2.225 2.200 2.225 2.200 2.250 1,564,000 3,441,550 2.2005 1.519 1.502 1.519 1.502 1.536 2,290,302 1.5027 1.14%
2003-05-13 0 2.200 2.200 2.225 2.125 2.225 2,520,000 5,473,500 2.1720 1.502 1.502 1.519 1.451 1.519 3,690,257 1.4832 2.33%
2003-05-12 0 2.150 2.125 2.150 2.075 2.225 4,981,400 10,556,952 2.1193 1.468 1.451 1.468 1.417 1.519 7,294,701 1.4472 4.88%
2003-05-09 0 2.050 2.025 2.050 2.000 2.050 4,018,000 8,147,028 2.0276 1.400 1.383 1.400 1.366 1.400 5,883,910 1.3846 1.23%
2003-05-07 0 2.025 2.000 2.025 1.990 2.050 1,296,000 2,608,120 2.0124 1.383 1.366 1.383 1.359 1.400 1,897,846 1.3743 -1.22%
2003-05-06 0 2.050 2.025 2.050 2.025 2.150 2,724,000 5,609,900 2.0594 1.400 1.383 1.400 1.383 1.468 3,988,992 1.4063 1.23%
2003-05-05 0 2.025 2.000 2.025 2.000 2.050 816,000 1,650,140 2.0222 1.383 1.366 1.383 1.366 1.400 1,194,940 1.3809 1.76%
2003-05-02 0 1.990 1.970 1.990 1.960 2.025 1,768,200 3,499,352 1.9790 1.359 1.345 1.359 1.338 1.383 2,589,330 1.3515 1.53%
2003-04-30 0 1.960 1.900 1.960 1.890 1.980 1,124,700 2,196,736 1.9532 1.338 1.297 1.338 1.291 1.352 1,646,997 1.3338 1.55%
2003-04-29 0 1.930 1.920 1.940 1.900 1.940 730,000 1,402,850 1.9217 1.318 1.311 1.325 1.297 1.325 1,069,003 1.3123 3.21%
2003-04-28 0 1.870 1.850 1.870 1.810 1.880 50,000 92,840 1.8568 1.277 1.263 1.277 1.236 1.284 73,219 1.2680 1.08%
2003-04-25 0 1.850 1.850 1.860 1.800 1.920 908,000 1,710,700 1.8840 1.263 1.263 1.270 1.229 1.311 1,329,664 1.2866 -1.60%
2003-04-24 0 1.880 1.870 1.880 1.880 1.990 234,000 449,280 1.9200 1.284 1.277 1.284 1.284 1.359 342,667 1.3111 -4.57%
2003-04-23 0 1.970 1.920 1.950 1.910 1.980 946,000 1,828,260 1.9326 1.345 1.311 1.332 1.304 1.352 1,385,311 1.3197 0.51%
2003-04-22 0 1.960 1.940 1.960 1.940 1.980 1,576,000 3,084,540 1.9572 1.338 1.325 1.338 1.325 1.352 2,307,875 1.3365 0.00%
2003-04-17 0 1.960 1.960 1.980 1.920 1.990 1,049,000 2,057,700 1.9616 1.338 1.338 1.352 1.311 1.359 1,536,143 1.3395 2.08%
2003-04-16 0 1.920 1.910 1.930 1.900 1.930 898,000 1,716,260 1.9112 1.311 1.304 1.318 1.297 1.318 1,315,020 1.3051 0.52%
2003-04-15 0 1.910 1.910 1.920 1.900 1.920 1,640,000 3,133,280 1.9105 1.304 1.304 1.311 1.297 1.311 2,401,596 1.3047 0.53%
2003-04-14 0 1.900 1.890 1.900 1.890 1.910 574,000 1,090,480 1.8998 1.297 1.291 1.297 1.291 1.304 840,559 1.2973 0.00%
2003-04-11 0 1.900 1.890 1.900 1.830 1.930 3,898,000 7,347,000 1.8848 1.297 1.291 1.297 1.250 1.318 5,708,183 1.2871 4.97%
2003-04-10 0 1.810 1.800 1.810 1.800 1.900 4,552,000 8,302,580 1.8239 1.236 1.229 1.236 1.229 1.297 6,665,893 1.2455 -2.69%
2003-04-09 0 1.860 1.830 1.860 1.820 1.930 2,312,000 4,351,560 1.8822 1.270 1.250 1.270 1.243 1.318 3,385,664 1.2853 -2.11%
2003-04-08 0 1.900 1.890 1.900 1.900 1.920 1,760,000 3,360,580 1.9094 1.297 1.291 1.297 1.297 1.311 2,577,322 1.3039 0.53%
2003-04-07 0 1.890 1.880 1.890 1.860 1.910 2,120,000 4,018,520 1.8955 1.291 1.284 1.291 1.270 1.304 3,104,502 1.2944 1.61%
2003-04-04 0 1.860 1.810 1.890 1.800 1.950 3,384,000 6,390,040 1.8883 1.270 1.236 1.291 1.229 1.332 4,955,488 1.2895 -3.12%
2003-04-03 0 1.920 1.920 1.940 1.910 2.000 3,022,000 5,887,080 1.9481 1.311 1.311 1.325 1.304 1.366 4,425,379 1.3303 3.23%
2003-04-02 0 1.860 1.860 1.920 1.850 1.910 1,790,000 3,342,720 1.8674 1.270 1.270 1.311 1.263 1.304 2,621,254 1.2752 -2.11%
2003-04-01 0 1.900 1.880 1.900 1.880 1.920 1,348,000 2,559,860 1.8990 1.297 1.284 1.297 1.284 1.311 1,973,995 1.2968 1.06%
2003-03-31 0 1.880 1.870 1.890 1.870 2.000 761,000 1,451,550 1.9074 1.284 1.277 1.291 1.277 1.366 1,114,399 1.3025 -3.59%
2003-03-28 0 1.950 1.930 1.950 1.900 2.050 3,196,000 6,313,790 1.9755 1.332 1.318 1.332 1.297 1.400 4,680,183 1.3490 -4.88%
2003-03-27 0 2.050 2.025 2.050 2.050 2.125 444,000 925,800 2.0851 1.400 1.383 1.400 1.400 1.451 650,188 1.4239 -2.38%
2003-03-26 0 2.100 2.050 2.100 2.025 2.150 1,202,000 2,506,700 2.0854 1.434 1.400 1.434 1.383 1.468 1,760,194 1.4241 -2.33%
2003-03-25 0 2.150 2.150 2.175 2.150 2.200 338,000 731,650 2.1646 1.468 1.468 1.485 1.468 1.502 494,963 1.4782 -2.27%
2003-03-24 0 2.200 2.175 2.225 2.200 2.250 366,000 813,800 2.2235 1.502 1.485 1.519 1.502 1.536 535,966 1.5184 1.15%
2003-03-21 0 2.175 2.175 2.225 2.175 2.225 206,000 452,950 2.1988 1.485 1.485 1.519 1.485 1.519 301,664 1.5015 -1.14%
2003-03-20 0 2.200 2.175 2.225 2.175 2.275 1,046,000 2,324,950 2.2227 1.502 1.485 1.519 1.485 1.554 1,531,749 1.5178 2.33%
2003-03-19 0 2.150 2.125 2.200 2.125 2.175 834,000 1,783,450 2.1384 1.468 1.451 1.502 1.451 1.485 1,221,299 1.4603 -1.15%
2003-03-18 0 2.175 2.150 2.175 2.100 2.175 308,000 657,400 2.1344 1.485 1.468 1.485 1.434 1.485 451,031 1.4575 4.82%
2003-03-17 0 2.075 2.075 2.100 2.025 2.075 358,000 733,700 2.0494 1.417 1.417 1.434 1.383 1.417 524,251 1.3995 1.22%
2003-03-14 0 2.050 2.025 2.050 2.025 2.125 598,000 1,242,600 2.0779 1.400 1.383 1.400 1.383 1.451 875,704 1.4190 3.54%
2003-03-13 0 1.980 1.950 1.980 1.960 1.990 646,000 1,254,488 1.9419 1.352 1.332 1.352 1.338 1.359 945,994 1.3261 1.02%
2003-03-12 0 1.960 1.950 1.990 1.900 1.970 404,000 788,720 1.9523 1.338 1.332 1.359 1.297 1.345 591,613 1.3332 4.26%
2003-03-11 0 1.880 1.880 1.900 1.870 2.000 1,208,000 2,308,400 1.9109 1.284 1.284 1.297 1.277 1.366 1,768,980 1.3049 -6.00%
2003-03-10 0 2.000 2.000 2.025 2.000 2.050 138,000 279,900 2.0283 1.366 1.366 1.383 1.366 1.400 202,085 1.3851 -2.44%
2003-03-07 0 2.050 2.025 2.050 2.000 2.050 388,000 782,750 2.0174 1.400 1.383 1.400 1.366 1.400 568,182 1.3776 -1.20%
2003-03-06 0 2.075 2.075 2.125 2.000 2.200 2,995,000 6,279,650 2.0967 1.417 1.417 1.451 1.366 1.502 4,385,841 1.4318 -5.68%
2003-03-05 0 2.200 2.200 2.225 2.200 2.225 952,000 2,094,650 2.2003 1.502 1.502 1.519 1.502 1.519 1,394,097 1.5025 -1.12%
2003-03-04 0 2.225 2.200 2.250 2.200 2.225 858,000 1,888,400 2.2009 1.519 1.502 1.536 1.502 1.519 1,256,445 1.5030 1.14%
2003-03-03 0 2.200 2.200 2.225 2.200 2.275 314,200 698,325 2.2225 1.502 1.502 1.519 1.502 1.554 460,111 1.5177 -2.22%
2003-02-28 0 2.250 2.250 2.275 2.250 2.275 429,000 969,375 2.2596 1.536 1.536 1.554 1.536 1.554 628,222 1.5430 2.27%
2003-02-27 0 2.200 2.200 2.225 2.200 2.225 452,000 995,850 2.2032 1.502 1.502 1.519 1.502 1.519 661,903 1.5045 -1.12%
2003-02-26 0 2.225 2.200 2.225 2.175 2.225 784,000 1,729,950 2.2066 1.519 1.502 1.519 1.485 1.519 1,148,080 1.5068 0.00%
2003-02-25 0 2.225 2.200 2.225 2.200 2.250 1,118,000 2,462,700 2.2028 1.519 1.502 1.519 1.502 1.536 1,637,185 1.5042 -1.11%
2003-02-24 0 2.250 2.225 2.250 2.225 2.275 470,000 1,057,050 2.2490 1.536 1.519 1.536 1.519 1.554 688,262 1.5358 -1.10%
2003-02-21 0 2.275 2.250 2.275 2.250 2.325 748,000 1,716,050 2.2942 1.554 1.536 1.554 1.536 1.588 1,095,362 1.5667 -2.15%
2003-02-20 0 2.325 2.300 2.325 2.225 2.325 1,416,000 3,248,350 2.2940 1.588 1.571 1.588 1.519 1.588 2,073,573 1.5665 3.33%
2003-02-19 0 2.250 2.225 2.250 2.225 2.275 160,000 358,650 2.2416 1.536 1.519 1.536 1.519 1.554 234,302 1.5307 1.12%
2003-02-18 0 2.225 2.225 2.250 2.225 2.250 180,000 403,500 2.2417 1.519 1.519 1.536 1.519 1.536 263,590 1.5308 0.00%
2003-02-17 0 2.225 2.225 2.250 2.225 2.250 292,000 650,800 2.2288 1.519 1.519 1.536 1.519 1.536 427,601 1.5220 1.14%
2003-02-14 0 2.200 2.200 2.225 2.200 2.300 2,298,000 5,144,050 2.2385 1.502 1.502 1.519 1.502 1.571 3,365,163 1.5286 -2.22%
2003-02-13 0 2.250 2.225 2.250 2.225 2.300 4,290,100 9,779,411 2.2795 1.536 1.519 1.536 1.519 1.571 6,282,369 1.5566 -2.17%
2003-02-12 0 2.300 2.275 2.300 2.250 2.325 1,680,000 3,841,700 2.2867 1.571 1.554 1.571 1.536 1.588 2,460,171 1.5616 1.10%
2003-02-11 0 2.275 2.225 2.275 2.225 2.350 4,214,000 9,533,350 2.2623 1.554 1.519 1.554 1.519 1.605 6,170,930 1.5449 3.41%
2003-02-10 0 2.200 2.225 2.250 2.175 2.350 5,406,000 12,504,852 2.3131 1.502 1.519 1.536 1.485 1.605 7,916,480 1.5796 -4.35%
2003-02-07 0 2.300 2.275 2.300 2.300 2.400 669,000 1,564,700 2.3389 1.571 1.554 1.571 1.571 1.639 979,675 1.5972 -4.17%
2003-02-06 0 2.400 2.375 2.400 2.375 2.550 2,906,000 7,293,840 2.5099 1.639 1.622 1.639 1.622 1.741 4,255,510 1.7140 -5.88%
2003-02-05 0 2.550 2.525 2.550 2.475 2.550 2,214,000 5,573,050 2.5172 1.741 1.724 1.741 1.690 1.741 3,242,154 1.7189 4.08%
2003-02-04 0 2.450 2.425 2.450 2.300 2.525 3,778,000 8,923,300 2.3619 1.673 1.656 1.673 1.571 1.724 5,532,457 1.6129 7.69%
2003-01-30 0 2.275 2.275 2.300 2.200 2.325 4,327,200 9,873,730 2.2818 1.554 1.554 1.571 1.502 1.588 6,336,698 1.5582 7.06%
2003-01-29 0 2.125 2.125 2.150 2.125 2.250 1,216,000 2,604,400 2.1418 1.451 1.451 1.468 1.451 1.536 1,780,695 1.4626 -5.56%
2003-01-28 0 2.250 2.225 2.275 2.050 2.275 2,850,000 6,213,100 2.1800 1.536 1.519 1.554 1.400 1.554 4,173,505 1.4887 7.14%
2003-01-27 0 2.100 2.050 2.125 2.000 2.100 2,636,000 5,537,950 2.1009 1.434 1.400 1.451 1.366 1.434 3,860,126 1.4347 -1.18%
2003-01-24 0 2.125 2.100 2.125 2.000 2.325 3,604,000 7,632,900 2.1179 1.451 1.434 1.451 1.366 1.588 5,277,653 1.4463 -9.57%
2003-01-23 0 2.350 2.275 2.350 2.250 2.375 906,000 2,093,000 2.3102 1.605 1.554 1.605 1.536 1.622 1,326,735 1.5776 2.17%
2003-01-22 0 2.300 2.300 2.325 2.300 2.350 644,100 1,483,625 2.3034 1.571 1.571 1.588 1.571 1.605 943,212 1.5729 -2.13%
2003-01-21 0 2.350 2.325 2.350 2.325 2.375 270,000 631,500 2.3389 1.605 1.588 1.605 1.588 1.622 395,385 1.5972 0.00%
2003-01-20 0 2.350 2.325 2.375 2.300 2.425 1,220,000 2,811,100 2.3042 1.605 1.588 1.622 1.571 1.656 1,786,553 1.5735 0.00%
2003-01-17 0 2.350 2.325 2.375 2.250 2.475 3,954,000 9,500,550 2.4028 1.605 1.588 1.622 1.536 1.690 5,790,189 1.6408 3.30%
2003-01-16 0 2.275 2.275 2.300 2.250 2.325 1,766,000 4,036,050 2.2854 1.554 1.554 1.571 1.536 1.588 2,586,109 1.5607 -4.21%
2003-01-15 0 2.375 2.350 2.375 2.200 2.475 6,758,000 15,650,400 2.3158 1.622 1.605 1.622 1.502 1.690 9,896,332 1.5814 -5.00%
2003-01-14 0 2.500 2.475 2.500 2.500 2.675 4,006,000 10,196,450 2.5453 1.707 1.690 1.707 1.707 1.827 5,866,337 1.7381 -8.26%
2003-01-13 0 2.725 2.675 2.725 2.550 2.800 5,552,000 14,788,954 2.6637 1.861 1.827 1.861 1.741 1.912 8,130,280 1.8190 5.83%
2003-01-10 0 2.575 2.525 2.550 2.350 2.575 6,470,000 16,241,450 2.5103 1.758 1.724 1.741 1.605 1.758 9,474,588 1.7142 11.96%
2003-01-09 0 2.300 2.300 2.325 2.150 2.325 1,866,000 4,239,850 2.2722 1.571 1.571 1.588 1.468 1.588 2,732,547 1.5516 8.24%
2003-01-08 0 2.125 2.100 2.175 2.100 2.325 3,696,000 8,271,450 2.2379 1.451 1.434 1.485 1.434 1.588 5,412,377 1.5282 -5.56%
2003-01-07 0 2.250 2.225 2.250 2.075 2.250 3,570,000 7,849,200 2.1987 1.536 1.519 1.536 1.417 1.536 5,227,864 1.5014 8.43%
2003-01-06 0 2.075 2.050 2.100 1.980 2.100 1,322,000 2,726,630 2.0625 1.417 1.400 1.434 1.352 1.434 1,935,920 1.4084 4.80%
2003-01-03 0 1.980 1.970 1.990 1.930 1.980 808,000 1,582,120 1.9581 1.352 1.345 1.359 1.318 1.352 1,183,225 1.3371 2.59%
2003-01-02 0 1.930 1.920 1.930 1.850 1.930 1,288,000 2,451,000 1.9030 1.318 1.311 1.318 1.263 1.318 1,886,131 1.2995 4.32%
2002-12-31 0 1.850 1.840 1.870 1.800 1.860 590,000 1,078,280 1.8276 1.263 1.256 1.277 1.229 1.270 863,989 1.2480 2.78%
2002-12-30 0 1.800 1.790 1.810 1.770 1.850 826,000 1,482,640 1.7950 1.229 1.222 1.236 1.209 1.263 1,209,584 1.2257 -1.64%
2002-12-27 0 1.830 1.810 1.830 1.780 1.850 784,000 1,410,240 1.7988 1.250 1.236 1.250 1.216 1.263 1,148,080 1.2283 2.81%
2002-12-24 0 1.780 1.750 1.770 1.700 1.820 3,280,000 5,801,900 1.7689 1.216 1.195 1.209 1.161 1.243 4,803,191 1.2079 4.09%
2002-12-23 0 1.710 1.700 1.710 1.700 1.720 700,000 1,194,200 1.7060 1.168 1.161 1.168 1.161 1.175 1,025,071 1.1650 -0.58%
2002-12-20 0 1.720 1.710 1.720 1.680 1.740 2,944,000 5,079,300 1.7253 1.175 1.168 1.175 1.147 1.188 4,311,157 1.1782 1.78%
2002-12-19 0 1.690 1.680 1.700 1.570 1.700 2,133,930 3,497,453 1.6390 1.154 1.147 1.161 1.072 1.161 3,124,901 1.1192 7.64%
2002-12-18 0 1.570 1.570 1.590 1.550 1.590 1,070,000 1,668,080 1.5590 1.072 1.072 1.086 1.058 1.086 1,566,895 1.0646 1.29%
2002-12-17 0 1.550 1.550 1.560 1.540 1.560 238,000 369,000 1.5504 1.058 1.058 1.065 1.052 1.065 348,524 1.0587 0.00%
2002-12-16 0 1.550 1.550 1.560 1.550 1.560 574,000 889,900 1.5503 1.058 1.058 1.065 1.058 1.065 840,559 1.0587 0.00%
2002-12-13 0 1.550 1.530 1.550 1.530 1.560 496,000 769,140 1.5507 1.058 1.045 1.058 1.045 1.065 726,336 1.0589 0.00%
2002-12-12 0 1.550 1.550 1.560 1.530 1.560 593,300 920,630 1.5517 1.058 1.058 1.065 1.045 1.065 868,821 1.0596 0.65%
2002-12-11 0 1.540 1.520 1.540 1.530 1.560 911,800 1,398,762 1.5341 1.052 1.038 1.052 1.045 1.065 1,335,229 1.0476 0.00%
2002-12-10 0 1.540 1.520 1.540 1.500 1.540 498,000 756,160 1.5184 1.052 1.038 1.052 1.024 1.052 729,265 1.0369 1.99%
2002-12-09 0 1.510 1.500 1.510 1.500 1.550 430,000 649,260 1.5099 1.031 1.024 1.031 1.024 1.058 629,687 1.0311 0.00%
2002-12-06 0 1.510 1.510 1.540 1.500 1.540 178,000 268,260 1.5071 1.031 1.031 1.052 1.024 1.052 260,661 1.0292 0.67%
2002-12-05 0 1.500 1.480 1.500 1.460 1.550 3,262,000 4,833,840 1.4819 1.024 1.011 1.024 0.997 1.058 4,776,832 1.0119 -3.23%
2002-12-04 0 1.550 1.550 1.560 1.530 1.560 676,000 1,045,660 1.5468 1.058 1.058 1.065 1.045 1.065 989,926 1.0563 1.31%
2002-12-03 0 1.530 1.530 1.540 1.510 1.560 822,000 1,267,140 1.5415 1.045 1.045 1.052 1.031 1.065 1,203,727 1.0527 0.66%
2002-12-02 0 1.520 1.520 1.550 1.520 1.570 584,000 898,840 1.5391 1.038 1.038 1.058 1.038 1.072 855,202 1.0510 -2.56%
2002-11-29 0 1.560 1.550 1.560 1.510 1.580 1,066,000 1,650,260 1.5481 1.065 1.058 1.065 1.031 1.079 1,561,037 1.0572 0.65%
2002-11-28 0 1.550 1.530 1.550 1.500 1.560 856,000 1,320,920 1.5431 1.058 1.045 1.058 1.024 1.065 1,253,516 1.0538 3.33%
2002-11-27 0 1.500 1.480 1.500 1.480 1.500 108,000 161,320 1.4937 1.024 1.011 1.024 1.011 1.024 158,154 1.0200 0.00%
2002-11-26 0 1.500 1.480 1.500 1.470 1.540 1,306,000 1,966,680 1.5059 1.024 1.011 1.024 1.004 1.052 1,912,490 1.0283 0.00%
2002-11-25 0 1.500 1.490 1.510 1.470 1.510 826,000 1,235,460 1.4957 1.024 1.017 1.031 1.004 1.031 1,209,584 1.0214 2.04%
2002-11-22 0 1.470 1.430 1.470 1.440 1.470 566,000 821,740 1.4518 1.004 0.977 1.004 0.983 1.004 828,843 0.9914 2.80%
2002-11-21 0 1.430 1.400 1.430 1.420 1.450 1,696,000 2,434,980 1.4357 0.977 0.956 0.977 0.970 0.990 2,483,601 0.9804 0.00%
2002-11-20 0 1.430 1.420 1.430 1.400 1.430 1,056,000 1,498,980 1.4195 0.977 0.970 0.977 0.956 0.977 1,546,393 0.9693 -0.69%
2002-11-19 0 1.440 1.430 1.440 1.420 1.470 2,372,000 3,434,420 1.4479 0.983 0.977 0.983 0.970 1.004 3,473,527 0.9887 2.13%
2002-11-18 0 1.410 1.410 1.420 1.400 1.420 770,000 1,087,600 1.4125 0.963 0.963 0.970 0.956 0.970 1,127,578 0.9645 0.00%
2002-11-15 0 1.410 1.410 1.420 1.400 1.410 450,000 634,300 1.4096 0.963 0.963 0.970 0.956 0.963 658,974 0.9626 0.00%
2002-11-14 0 1.410 1.410 1.420 1.380 1.420 1,140,000 1,604,640 1.4076 0.963 0.963 0.970 0.942 0.970 1,669,402 0.9612 1.44%
2002-11-13 0 1.390 1.390 1.400 1.390 1.400 666,000 931,980 1.3994 0.949 0.949 0.956 0.949 0.956 975,282 0.9556 -1.42%
2002-11-12 0 1.410 1.390 1.400 1.360 1.440 4,774,000 6,631,980 1.3892 0.963 0.949 0.956 0.929 0.983 6,990,987 0.9486 -0.70%
2002-11-11 0 1.420 1.420 1.430 1.420 1.510 1,332,000 1,908,880 1.4331 0.970 0.970 0.977 0.970 1.031 1,950,564 0.9786 -3.40%
2002-11-08 0 1.470 1.460 1.480 1.460 1.580 2,268,000 3,397,800 1.4981 1.004 0.997 1.011 0.997 1.079 3,321,231 1.0231 -5.77%
2002-11-07 0 1.560 1.550 1.570 1.550 1.600 2,432,000 3,809,100 1.5662 1.065 1.058 1.072 1.058 1.093 3,561,391 1.0696 -1.89%
2002-11-06 0 1.590 1.590 1.600 1.500 1.600 8,786,000 13,379,640 1.5228 1.086 1.086 1.093 1.024 1.093 12,866,110 1.0399 6.00%
2002-11-05 0 1.500 1.480 1.500 1.470 1.530 826,000 1,234,580 1.4946 1.024 1.011 1.024 1.004 1.045 1,209,584 1.0207 0.67%
2002-11-04 0 1.490 1.490 1.500 1.440 1.510 1,449,000 2,140,480 1.4772 1.017 1.017 1.024 0.983 1.031 2,121,898 1.0088 3.47%
2002-11-01 0 1.440 1.430 1.440 1.370 1.440 2,112,000 2,968,600 1.4056 0.983 0.977 0.983 0.936 0.983 3,092,787 0.9598 1.41%
2002-10-31 0 1.420 1.410 1.430 1.370 1.420 3,634,000 5,084,740 1.3992 0.970 0.963 0.977 0.936 0.970 5,321,585 0.9555 1.43%
2002-10-30 0 1.400 1.400 1.410 1.390 1.430 2,354,000 3,312,360 1.4071 0.956 0.956 0.963 0.949 0.977 3,447,169 0.9609 3.70%
2002-10-29 0 1.350 1.350 1.360 1.330 1.460 4,637,000 6,380,540 1.3760 0.922 0.922 0.929 0.908 0.997 6,790,365 0.9396 -6.90%
2002-10-28 0 1.450 1.450 1.460 1.450 1.510 4,502,000 6,690,280 1.4861 0.990 0.990 0.997 0.990 1.031 6,592,673 1.0148 -2.68%
2002-10-25 0 1.490 1.490 1.500 1.460 1.580 5,560,000 8,349,820 1.5018 1.017 1.017 1.024 0.997 1.079 8,141,995 1.0255 -6.29%
2002-10-24 0 1.590 1.550 1.590 1.520 1.630 2,872,000 4,491,960 1.5641 1.086 1.058 1.086 1.038 1.113 4,205,721 1.0681 -2.45%
2002-10-23 0 1.630 1.630 1.650 1.570 1.680 2,664,000 4,324,860 1.6234 1.113 1.113 1.127 1.072 1.147 3,901,129 1.1086 -4.68%
2002-10-22 0 1.710 1.700 1.710 1.690 1.750 1,530,000 2,628,580 1.7180 1.168 1.161 1.168 1.154 1.195 2,240,513 1.1732 0.00%
2002-10-21 0 1.710 1.700 1.720 1.700 1.800 6,214,000 10,896,020 1.7535 1.168 1.161 1.175 1.161 1.229 9,099,705 1.1974 -1.16%
2002-10-18 0 1.730 1.730 1.740 1.540 1.730 10,540,000 17,353,800 1.6465 1.181 1.181 1.188 1.052 1.181 15,434,646 1.1243 15.33%
2002-10-17 0 1.500 1.490 1.500 1.480 1.550 3,478,000 5,272,840 1.5161 1.024 1.017 1.024 1.011 1.058 5,093,140 1.0353 -2.60%
2002-10-16 0 1.540 1.530 1.550 1.460 1.560 4,704,000 7,157,540 1.5216 1.052 1.045 1.058 0.997 1.065 6,888,479 1.0391 7.69%
2002-10-15 0 1.430 1.420 1.430 1.310 1.460 2,568,000 3,590,280 1.3981 0.977 0.970 0.977 0.895 0.997 3,760,547 0.9547 6.72%
2002-10-11 0 1.340 1.330 1.340 1.300 1.410 2,594,000 3,505,420 1.3514 0.915 0.908 0.915 0.888 0.963 3,798,622 0.9228 -4.96%
2002-10-10 0 1.410 1.390 1.400 1.370 1.550 3,194,000 4,510,380 1.4121 0.963 0.949 0.956 0.936 1.058 4,677,254 0.9643 -9.03%
2002-10-09 0 1.550 1.530 1.550 1.540 1.590 1,464,000 2,267,820 1.5491 1.058 1.045 1.058 1.052 1.086 2,143,864 1.0578 -1.27%
2002-10-08 0 1.570 1.540 1.570 1.540 1.660 4,050,700 6,436,771 1.5891 1.072 1.052 1.072 1.052 1.134 5,931,795 1.0851 -4.27%
2002-10-07 0 1.640 1.630 1.640 1.530 1.640 26,004,000 39,596,720 1.5227 1.120 1.113 1.120 1.045 1.120 38,079,936 1.0398 7.19%
2002-10-04 0 1.530 1.520 1.530 1.500 1.560 732,000 1,112,040 1.5192 1.045 1.038 1.045 1.024 1.065 1,071,932 1.0374 0.66%
2002-10-03 0 1.520 1.510 1.520 1.470 1.560 660,000 993,380 1.5051 1.038 1.031 1.038 1.004 1.065 966,496 1.0278 -1.94%
2002-10-02 0 1.550 1.540 1.550 1.530 1.620 2,360,000 3,713,260 1.5734 1.058 1.052 1.058 1.045 1.106 3,455,955 1.0745 0.00%
2002-09-30 0 1.550 1.540 1.550 1.500 1.550 1,296,000 1,981,080 1.5286 1.058 1.052 1.058 1.024 1.058 1,897,846 1.0439 1.97%
2002-09-27 0 1.520 1.510 1.540 1.460 1.600 5,543,000 8,219,070 1.4828 1.038 1.031 1.052 0.997 1.093 8,117,101 1.0126 -1.30%
2002-09-26 0 1.540 1.540 1.560 1.500 1.660 3,286,000 5,208,560 1.5851 1.052 1.052 1.065 1.024 1.134 4,811,978 1.0824 -5.52%
2002-09-25 0 1.630 1.620 1.630 1.620 1.710 966,000 1,577,900 1.6334 1.113 1.106 1.113 1.106 1.168 1,414,598 1.1154 -3.55%
2002-09-24 0 1.690 1.670 1.690 1.630 1.880 4,670,000 7,997,000 1.7124 1.154 1.140 1.154 1.113 1.284 6,838,690 1.1694 -10.11%
2002-09-23 0 1.880 1.800 1.880 1.830 1.930 580,000 1,073,520 1.8509 1.284 1.229 1.284 1.250 1.318 849,345 1.2639 -3.59%
2002-09-20 0 1.950 1.890 1.910 1.840 2.000 1,249,100 2,413,955 1.9326 1.332 1.291 1.304 1.256 1.366 1,829,167 1.3197 -2.50%
2002-09-19 0 2.000 1.980 2.000 1.990 2.075 964,000 1,947,860 2.0206 1.366 1.352 1.366 1.359 1.417 1,411,670 1.3798 -2.44%
2002-09-18 0 2.050 2.025 2.075 2.025 2.050 822,000 1,673,700 2.0361 1.400 1.383 1.417 1.383 1.400 1,203,727 1.3904 -2.38%
2002-09-17 0 2.100 2.075 2.100 1.990 2.100 1,232,300 2,512,709 2.0390 1.434 1.417 1.434 1.359 1.434 1,804,565 1.3924 6.60%
2002-09-16 0 1.970 1.970 1.990 1.900 1.980 1,418,000 2,767,650 1.9518 1.345 1.345 1.359 1.297 1.352 2,076,502 1.3328 -1.50%
2002-09-13 0 2.000 1.990 2.000 2.000 2.050 1,926,000 3,859,650 2.0040 1.366 1.359 1.366 1.366 1.400 2,820,411 1.3685 -3.61%
2002-09-12 0 2.075 2.050 2.075 2.050 2.100 657,200 1,359,900 2.0692 1.417 1.400 1.417 1.400 1.434 962,396 1.4130 0.00%
2002-09-11 0 2.075 2.050 2.075 2.075 2.125 292,000 610,450 2.0906 1.417 1.400 1.417 1.417 1.451 427,601 1.4276 1.22%
2002-09-10 0 2.050 2.025 2.050 2.050 2.075 244,000 500,350 2.0506 1.400 1.383 1.400 1.400 1.417 357,311 1.4003 0.00%
2002-09-09 0 2.050 2.050 2.075 2.050 2.125 104,000 216,600 2.0827 1.400 1.400 1.417 1.400 1.451 152,296 1.4222 -2.38%
2002-09-06 0 2.100 2.075 2.100 2.075 2.125 1,238,700 2,598,314 2.0976 1.434 1.417 1.434 1.417 1.451 1,813,937 1.4324 0.00%
2002-09-05 0 2.100 2.075 2.125 2.075 2.125 1,528,000 3,199,650 2.0940 1.434 1.417 1.451 1.417 1.451 2,237,584 1.4300 1.20%
2002-09-04 0 2.075 2.075 2.100 2.075 2.125 650,000 1,366,150 2.1018 1.417 1.417 1.434 1.417 1.451 951,852 1.4353 -2.35%
2002-09-03 0 2.125 2.075 2.125 2.050 2.175 1,716,000 3,588,050 2.0909 1.451 1.417 1.451 1.400 1.485 2,512,889 1.4279 -1.16%
2002-09-02 0 2.150 2.125 2.150 2.050 2.150 1,214,000 2,519,850 2.0757 1.468 1.451 1.468 1.400 1.468 1,777,767 1.4174 3.61%
2002-08-30 0 2.075 2.050 2.075 2.025 2.150 1,300,000 2,704,550 2.0804 1.417 1.400 1.417 1.383 1.468 1,903,704 1.4207 -4.60%
2002-08-29 0 2.175 2.125 2.175 2.100 2.250 1,140,000 2,450,150 2.1493 1.485 1.451 1.485 1.434 1.536 1,669,402 1.4677 -2.25%
2002-08-28 0 2.225 2.200 2.250 2.200 2.300 2,636,000 6,015,300 2.2820 1.519 1.502 1.536 1.502 1.571 3,860,126 1.5583 -4.30%
2002-08-27 0 2.325 2.300 2.325 2.300 2.400 3,746,000 8,725,300 2.3292 1.588 1.571 1.588 1.571 1.639 5,485,596 1.5906 -1.06%
2002-08-26 0 2.350 2.350 2.375 2.300 2.375 1,444,000 3,385,150 2.3443 1.605 1.605 1.622 1.571 1.622 2,114,576 1.6009 2.17%
2002-08-23 0 2.300 2.300 2.325 2.250 2.325 1,470,000 3,369,931 2.2925 1.571 1.571 1.588 1.536 1.588 2,152,650 1.5655 0.00%
2002-08-22 0 2.300 2.275 2.300 2.225 2.325 1,652,000 3,755,400 2.2732 1.571 1.554 1.571 1.519 1.588 2,419,168 1.5524 1.10%
2002-08-21 0 2.275 2.250 2.275 2.200 2.300 1,512,000 3,357,900 2.2208 1.554 1.536 1.554 1.502 1.571 2,214,154 1.5166 0.00%
2002-08-20 0 2.275 2.250 2.275 2.200 2.300 3,700,000 8,274,200 2.2363 1.554 1.536 1.554 1.502 1.571 5,418,234 1.5271 5.81%
2002-08-19 0 2.150 2.125 2.150 2.050 2.150 1,308,000 2,766,350 2.1149 1.468 1.451 1.468 1.400 1.468 1,915,419 1.4443 4.88%
2002-08-16 0 2.050 2.025 2.050 2.025 2.075 184,000 378,100 2.0549 1.400 1.383 1.400 1.383 1.417 269,447 1.4032 -1.20%
2002-08-15 0 2.075 2.050 2.075 1.950 2.075 2,314,000 4,624,850 1.9986 1.417 1.400 1.417 1.332 1.417 3,388,593 1.3648 6.41%
2002-08-14 0 1.950 1.940 1.950 1.950 2.000 1,042,000 2,058,980 1.9760 1.332 1.325 1.332 1.332 1.366 1,525,892 1.3494 -2.01%
2002-08-13 0 1.990 1.980 1.990 1.980 2.025 802,000 1,592,550 1.9857 1.359 1.352 1.359 1.352 1.383 1,174,439 1.3560 0.00%
2002-08-12 0 1.990 1.970 1.990 1.970 2.075 984,000 1,951,020 1.9827 1.359 1.345 1.359 1.345 1.417 1,440,957 1.3540 -4.10%
2002-08-09 0 2.075 2.025 2.075 2.025 2.125 315,600 657,214 2.0824 1.417 1.383 1.417 1.383 1.451 462,161 1.4220 0.00%
2002-08-08 0 2.075 2.025 2.075 2.000 2.100 2,397,900 4,895,743 2.0417 1.417 1.383 1.417 1.366 1.434 3,511,455 1.3942 -1.19%
2002-08-07 0 2.100 2.075 2.100 2.050 2.150 3,144,000 6,629,850 2.1087 1.434 1.417 1.434 1.400 1.468 4,604,035 1.4400 6.06%
2002-08-06 0 1.980 1.970 1.980 1.930 2.050 2,032,450 4,004,636 1.9703 1.352 1.345 1.352 1.318 1.400 2,976,295 1.3455 -0.50%
2002-08-05 0 1.990 1.980 1.990 1.980 2.600 6,468,000 13,415,870 2.0742 1.359 1.352 1.359 1.352 1.775 9,471,659 1.4164 -15.32%
2002-08-02 0 2.350 2.325 2.375 2.300 2.450 1,830,000 4,272,450 2.3347 1.605 1.588 1.622 1.571 1.673 2,679,829 1.5943 -6.93%
2002-08-01 0 2.525 2.500 2.550 2.525 2.625 1,666,000 4,282,998 2.5708 1.724 1.707 1.741 1.724 1.793 2,439,670 1.7556 -1.94%
2002-07-31 0 2.575 2.550 2.575 2.500 2.575 588,000 1,490,450 2.5348 1.758 1.741 1.758 1.707 1.758 861,060 1.7309 1.98%
2002-07-30 0 2.525 2.500 2.525 2.450 2.525 2,546,000 6,349,200 2.4938 1.724 1.707 1.724 1.673 1.724 3,728,331 1.7030 5.21%
2002-07-29 0 2.400 2.400 2.425 2.225 2.450 4,196,000 9,625,550 2.2940 1.639 1.639 1.656 1.519 1.673 6,144,571 1.5665 9.09%
2002-07-26 0 2.200 2.175 2.225 2.200 2.400 1,297,900 2,931,961 2.2590 1.502 1.485 1.519 1.502 1.639 1,900,629 1.5426 -9.28%
2002-07-25 0 2.425 2.400 2.425 2.400 2.500 1,930,000 4,744,900 2.4585 1.656 1.639 1.656 1.639 1.707 2,826,268 1.6789 1.04%
2002-07-24 0 2.400 2.350 2.450 2.325 2.525 2,428,400 5,884,510 2.4232 1.639 1.605 1.673 1.588 1.724 3,556,119 1.6548 -4.95%
2002-07-23 0 2.525 2.500 2.550 2.350 2.525 3,016,000 7,371,850 2.4442 1.724 1.707 1.741 1.605 1.724 4,416,593 1.6691 3.06%
2002-07-22 0 2.450 2.425 2.450 2.300 2.500 3,102,000 7,514,250 2.4224 1.673 1.656 1.673 1.571 1.707 4,542,530 1.6542 -3.92%
2002-07-19 0 2.550 2.525 2.550 2.525 2.650 1,043,000 2,662,190 2.5524 1.741 1.724 1.741 1.724 1.810 1,527,356 1.7430 -2.86%
2002-07-18 0 2.625 2.575 2.650 2.500 2.625 2,782,000 7,048,750 2.5337 1.793 1.758 1.810 1.707 1.793 4,073,926 1.7302 5.00%
2002-07-17 0 2.500 2.475 2.500 2.275 2.650 8,393,550 20,280,731 2.4162 1.707 1.690 1.707 1.554 1.810 12,291,411 1.6500 -5.66%
2002-07-16 0 2.650 2.650 2.675 2.575 2.675 864,000 2,259,650 2.6153 1.810 1.810 1.827 1.758 1.827 1,265,231 1.7860 -1.85%
2002-07-15 0 2.700 2.675 2.700 2.650 2.825 1,090,000 2,921,900 2.6806 1.844 1.827 1.844 1.810 1.929 1,596,183 1.8306 -0.92%
2002-07-12 0 2.725 2.700 2.725 2.625 2.850 2,270,000 6,106,650 2.6902 1.861 1.844 1.861 1.793 1.946 3,324,160 1.8371 -0.91%
2002-07-11 0 2.750 2.725 2.750 2.725 3.000 914,000 2,535,300 2.7739 1.878 1.861 1.878 1.861 2.049 1,338,450 1.8942 -5.17%
2002-07-10 0 2.900 2.825 2.900 2.850 2.950 761,000 2,211,530 2.9061 1.980 1.929 1.980 1.946 2.014 1,114,399 1.9845 -2.52%
2002-07-09 0 2.975 2.950 2.975 2.900 3.000 212,000 625,900 2.9524 2.032 2.014 2.032 1.980 2.049 310,450 2.0161 0.00%
2002-07-08 0 2.975 2.950 2.975 2.950 3.000 206,000 612,950 2.9755 2.032 2.014 2.032 2.014 2.049 301,664 2.0319 -0.83%
2002-07-05 0 3.000 2.950 3.000 2.925 3.000 1,072,000 3,166,150 2.9535 2.049 2.014 2.049 1.997 2.049 1,569,824 2.0169 3.45%
2002-07-04 0 2.900 2.875 2.900 2.900 2.975 788,000 2,302,500 2.9220 1.980 1.963 1.980 1.980 2.032 1,153,937 1.9953 -1.69%
2002-07-03 0 2.950 2.925 2.975 2.850 2.975 2,600,000 7,597,700 2.9222 2.014 1.997 2.032 1.946 2.032 3,807,408 1.9955 1.72%
2002-07-02 0 2.900 2.850 2.900 2.825 2.900 984,000 2,820,500 2.8664 1.980 1.946 1.980 1.929 1.980 1,440,957 1.9574 1.75%
2002-06-28 0 2.850 2.800 2.850 2.800 2.850 486,000 1,374,400 2.8280 1.946 1.912 1.946 1.912 1.946 711,692 1.9312 1.79%
2002-06-27 0 2.800 2.800 2.825 2.800 2.825 3,256,000 9,140,350 2.8072 1.912 1.912 1.929 1.912 1.929 4,768,046 1.9170 -0.88%
2002-06-26 0 2.825 2.775 2.825 2.775 2.825 5,576,000 15,849,134 2.8424 1.929 1.895 1.929 1.895 1.929 8,165,425 1.9410 -1.74%
2002-06-25 0 2.875 2.850 2.925 2.800 2.925 1,378,000 3,930,900 2.8526 1.963 1.946 1.997 1.912 1.997 2,017,926 1.9480 -0.86%
2002-06-24 0 2.900 2.850 2.900 2.700 2.900 1,882,000 5,172,490 2.7484 1.980 1.946 1.980 1.844 1.980 2,755,978 1.8768 6.42%
2002-06-21 0 2.725 2.700 2.725 2.675 2.750 3,008,000 8,179,700 2.7193 1.861 1.844 1.861 1.827 1.878 4,404,878 1.8570 0.00%
2002-06-20 0 2.725 2.725 2.750 2.600 3.025 7,892,000 21,196,450 2.6858 1.861 1.861 1.878 1.775 2.066 11,556,947 1.8341 4.81%
2002-06-19 0 2.600 2.600 2.675 2.600 3.100 6,060,000 16,616,900 2.7421 1.775 1.775 1.827 1.775 2.117 8,874,189 1.8725 -16.13%
2002-06-18 0 3.100 3.100 3.125 3.100 3.225 415,500 1,296,188 3.1196 2.117 2.117 2.134 2.117 2.202 608,453 2.1303 -3.88%
2002-06-17 0 3.225 3.175 3.225 3.125 3.275 1,926,000 6,127,750 3.1816 2.202 2.168 2.202 2.134 2.236 2,820,411 2.1726 -2.27%
2002-06-14 0 3.300 3.275 3.300 3.250 3.300 202,000 662,400 3.2792 2.254 2.236 2.254 2.219 2.254 295,806 2.2393 -0.75%
2002-06-13 0 3.325 3.275 3.325 3.250 3.350 983,500 3,246,213 3.3007 2.271 2.236 2.271 2.219 2.288 1,440,225 2.2540 0.76%
2002-06-12 0 3.300 3.250 3.300 3.275 3.325 154,000 507,200 3.2935 2.254 2.219 2.254 2.236 2.271 225,516 2.2491 -0.75%
2002-06-11 0 3.325 3.275 3.325 3.275 3.350 154,000 508,400 3.3013 2.271 2.236 2.271 2.236 2.288 225,516 2.2544 -0.75%
2002-06-10 0 3.350 3.250 3.350 3.250 3.350 1,634,000 5,402,950 3.3066 2.288 2.219 2.288 2.219 2.288 2,392,809 2.2580 3.88%
2002-06-07 0 3.225 3.225 3.275 3.200 3.300 534,000 1,724,000 3.2285 2.202 2.202 2.236 2.185 2.254 781,983 2.2047 -1.53%
2002-06-06 0 3.275 3.225 3.300 3.250 3.325 606,000 1,989,700 3.2833 2.236 2.202 2.254 2.219 2.271 887,419 2.2421 -2.24%
2002-06-05 0 3.350 3.325 3.350 3.275 3.350 354,000 1,172,650 3.3126 2.288 2.271 2.288 2.236 2.288 518,393 2.2621 1.52%
2002-06-04 0 3.300 3.275 3.300 3.300 3.375 2,086,000 6,889,200 3.3026 2.254 2.236 2.254 2.254 2.305 3,054,713 2.2553 -2.22%
2002-06-03 0 3.375 3.350 3.375 3.350 3.425 1,528,000 5,156,000 3.3743 2.305 2.288 2.305 2.288 2.339 2,237,584 2.3043 1.50%
2002-05-31 0 3.325 3.325 3.350 3.250 3.350 1,062,000 3,515,350 3.3101 2.271 2.271 2.288 2.219 2.288 1,555,180 2.2604 -0.75%
2002-05-30 0 3.350 3.350 3.375 3.200 3.350 2,392,100 7,707,923 3.2222 2.288 2.288 2.305 2.185 2.288 3,502,962 2.2004 1.52%
2002-05-29 0 3.300 3.275 3.300 3.250 3.450 1,504,000 4,995,800 3.3217 2.254 2.236 2.254 2.219 2.356 2,202,439 2.2683 -2.94%
2002-05-28 0 3.400 3.375 3.425 3.375 3.550 2,604,000 8,999,600 3.4561 2.322 2.305 2.339 2.305 2.424 3,813,265 2.3601 -2.86%
2002-05-27 0 3.500 3.500 3.525 3.425 3.525 809,540 2,826,736 3.4918 2.390 2.390 2.407 2.339 2.407 1,185,480 2.3845 0.72%
2002-05-24 0 3.475 3.450 3.500 3.325 3.475 2,510,000 8,531,800 3.3991 2.373 2.356 2.390 2.271 2.373 3,675,613 2.3212 3.73%
2002-05-23 0 3.350 3.300 3.350 3.300 3.375 4,032,000 13,434,000 3.3318 2.288 2.254 2.288 2.254 2.305 5,904,411 2.2752 0.00%
2002-05-22 0 3.350 3.325 3.350 3.300 3.350 1,530,000 5,080,150 3.3204 2.288 2.271 2.288 2.254 2.288 2,240,513 2.2674 1.52%
2002-05-21 0 3.300 3.275 3.300 3.275 3.400 2,090,600 6,924,755 3.3123 2.254 2.236 2.254 2.236 2.322 3,061,449 2.2619 -2.22%
2002-05-17 0 3.375 3.350 3.375 3.325 3.375 932,000 3,119,550 3.3472 2.305 2.288 2.305 2.271 2.305 1,364,809 2.2857 1.50%
2002-05-16 0 3.325 3.300 3.325 3.225 3.325 1,604,000 5,293,450 3.3002 2.271 2.254 2.271 2.202 2.271 2,348,878 2.2536 0.76%
2002-05-15 0 3.300 3.275 3.300 3.250 3.500 3,386,000 11,303,450 3.3383 2.254 2.236 2.254 2.219 2.390 4,958,417 2.2796 0.00%
2002-05-14 0 3.300 3.275 3.300 3.275 3.400 1,424,000 4,718,800 3.3138 2.254 2.236 2.254 2.236 2.322 2,085,288 2.2629 -2.94%
2002-05-13 0 3.400 3.375 3.425 3.325 3.475 1,288,000 4,368,050 3.3913 2.322 2.305 2.339 2.271 2.373 1,886,131 2.3159 -1.45%
2002-05-10 0 3.450 3.425 3.475 3.400 3.550 5,512,000 19,140,950 3.4726 2.356 2.339 2.373 2.322 2.424 8,071,705 2.3714 2.99%
2002-05-09 0 3.350 3.350 3.400 3.275 3.425 3,390,000 11,445,300 3.3762 2.288 2.288 2.322 2.236 2.339 4,964,274 2.3055 3.08%
2002-05-08 0 3.250 3.225 3.275 3.250 3.325 1,986,000 6,488,800 3.2673 2.219 2.202 2.236 2.219 2.271 2,908,274 2.2312 -1.52%
2002-05-07 0 3.300 3.275 3.300 3.300 3.300 1,624,000 5,359,200 3.3000 2.254 2.236 2.254 2.254 2.254 2,378,166 2.2535 0.00%
2002-05-06 0 3.300 3.250 3.300 3.250 3.300 1,362,000 4,459,450 3.2742 2.254 2.219 2.254 2.219 2.254 1,994,496 2.2359 0.00%
2002-05-03 0 3.300 3.275 3.300 3.250 3.325 298,000 980,750 3.2911 2.254 2.236 2.254 2.219 2.271 436,388 2.2474 0.00%
2002-05-02 0 3.300 3.250 3.300 3.175 3.350 4,656,000 15,347,950 3.2964 2.254 2.219 2.254 2.168 2.288 6,818,189 2.2510 0.00%
2002-04-30 0 3.300 3.275 3.300 3.250 3.400 6,088,000 20,256,500 3.3273 2.254 2.236 2.254 2.219 2.322 8,915,192 2.2721 0.00%
2002-04-29 0 3.300 3.300 3.350 3.200 3.350 5,282,000 17,379,100 3.2902 2.254 2.254 2.288 2.185 2.288 7,734,896 2.2468 3.94%
2002-04-26 0 3.175 3.175 3.225 3.150 3.225 1,145,000 3,656,175 3.1932 2.168 2.168 2.202 2.151 2.202 1,676,724 2.1805 0.00%
2002-04-25 0 3.175 3.150 3.175 3.125 3.225 3,532,000 11,229,044 3.1792 2.168 2.151 2.168 2.134 2.202 5,172,217 2.1710 0.00%
2002-04-24 0 3.175 3.150 3.175 3.150 3.200 2,064,000 6,548,500 3.1727 2.168 2.151 2.168 2.151 2.185 3,022,496 2.1666 0.00%
2002-04-23 0 3.175 3.150 3.175 3.100 3.175 693,000 2,184,150 3.1517 2.168 2.151 2.168 2.117 2.168 1,014,821 2.1523 1.60%
2002-04-22 0 3.125 3.100 3.125 3.100 3.175 1,318,000 4,141,800 3.1425 2.134 2.117 2.134 2.117 2.168 1,930,063 2.1459 -0.79%
2002-04-19 0 3.150 3.125 3.150 3.050 3.175 1,574,000 4,955,340 3.1482 2.151 2.134 2.151 2.083 2.168 2,304,946 2.1499 -0.79%
2002-04-18 0 3.175 3.150 3.175 3.150 3.200 1,994,000 6,333,500 3.1763 2.168 2.151 2.168 2.151 2.185 2,919,989 2.1690 0.00%
2002-04-17 0 3.175 3.125 3.175 3.125 3.250 452,100 1,439,205 3.1834 2.168 2.134 2.168 2.134 2.219 662,050 2.1739 -0.78%
2002-04-16 0 3.200 3.200 3.250 3.200 3.275 498,000 1,611,600 3.2361 2.185 2.185 2.219 2.185 2.236 729,265 2.2099 -2.29%
2002-04-15 0 3.275 3.225 3.275 3.225 3.275 1,140,000 3,696,846 3.2428 2.236 2.202 2.236 2.202 2.236 1,669,402 2.2145 1.55%
2002-04-12 0 3.225 3.200 3.225 3.150 3.225 1,564,000 5,007,150 3.2015 2.202 2.185 2.202 2.151 2.202 2,290,302 2.1862 2.38%
2002-04-11 0 3.150 3.125 3.150 3.150 3.175 378,000 1,191,250 3.1515 2.151 2.134 2.151 2.151 2.168 553,539 2.1521 0.00%
2002-04-10 0 3.150 3.125 3.225 3.150 3.250 5,756,000 18,409,920 3.1984 2.151 2.134 2.202 2.151 2.219 8,429,015 2.1841 -0.79%
2002-04-09 0 3.175 3.150 3.175 3.000 3.175 3,940,000 12,365,100 3.1384 2.168 2.151 2.168 2.049 2.168 5,769,687 2.1431 4.10%
2002-04-08 0 3.050 3.025 3.050 3.000 3.100 726,000 2,201,400 3.0322 2.083 2.066 2.083 2.049 2.117 1,063,145 2.0706 -2.40%
2002-04-04 0 3.125 3.100 3.125 3.100 3.200 2,170,000 6,825,792 3.1455 2.134 2.117 2.134 2.117 2.185 3,177,721 2.1480 -2.34%
2002-04-03 0 3.200 3.175 3.200 3.125 3.200 3,872,100 12,235,900 3.1600 2.185 2.168 2.185 2.134 2.185 5,670,255 2.1579 1.59%
2002-04-02 0 3.150 3.100 3.175 3.100 3.175 1,628,000 5,122,050 3.1462 2.151 2.117 2.168 2.117 2.168 2,384,023 2.1485 0.80%
2002-03-28 0 3.125 3.125 3.150 3.050 3.150 5,134,000 15,984,500 3.1135 2.134 2.134 2.151 2.083 2.151 7,518,166 2.1261 2.46%
2002-03-27 0 3.050 3.025 3.075 3.025 3.075 960,000 2,923,100 3.0449 2.083 2.066 2.100 2.066 2.100 1,405,812 2.0793 0.83%
2002-03-26 0 3.025 3.000 3.025 3.000 3.025 652,000 1,971,450 3.0237 2.066 2.049 2.066 2.049 2.066 954,781 2.0648 0.00%
2002-03-25 0 3.025 3.025 3.050 3.000 3.075 2,448,000 7,411,350 3.0275 2.066 2.066 2.083 2.049 2.100 3,584,821 2.0674 0.83%
2002-03-22 0 3.000 2.950 3.000 2.950 3.000 1,072,000 3,185,250 2.9713 2.049 2.014 2.049 2.014 2.049 1,569,824 2.0290 1.69%
2002-03-21 0 2.950 2.925 2.950 2.925 2.950 156,000 457,050 2.9298 2.014 1.997 2.014 1.997 2.014 228,444 2.0007 0.00%
2002-03-20 0 2.950 2.950 2.975 2.900 2.975 2,633,000 7,737,220 2.9386 2.014 2.014 2.032 1.980 2.032 3,855,733 2.0067 0.00%
2002-03-19 0 2.950 2.950 2.975 2.925 3.000 2,326,000 6,936,000 2.9819 2.014 2.014 2.032 1.997 2.049 3,406,166 2.0363 -0.84%
2002-03-18 0 2.975 2.975 3.000 2.925 3.000 3,544,000 10,436,950 2.9450 2.032 2.032 2.049 1.997 2.049 5,189,790 2.0111 1.71%
2002-03-15 0 2.925 2.900 2.925 2.900 3.000 1,584,000 4,658,250 2.9408 1.997 1.980 1.997 1.980 2.049 2,319,590 2.0082 -1.68%
2002-03-14 0 2.975 2.950 2.975 2.900 3.025 7,705,000 23,076,825 2.9950 2.032 2.014 2.032 1.980 2.066 11,283,107 2.0453 0.85%
2002-03-13 0 2.950 2.925 2.950 2.925 3.300 116,736,000 355,612,400 3.0463 2.014 1.997 2.014 1.997 2.254 170,946,756 2.0803 -12.59%
2002-03-12 0 3.375 3.350 3.400 3.300 3.400 5,896,000 19,702,550 3.3417 2.305 2.288 2.322 2.254 2.322 8,634,030 2.2820 1.50%
2002-03-11 0 3.325 3.300 3.325 3.150 3.325 4,496,000 14,578,150 3.2425 2.271 2.254 2.271 2.151 2.271 6,583,887 2.2142 0.76%
2002-03-08 0 3.300 3.300 3.325 3.200 3.350 5,094,000 16,654,750 3.2695 2.254 2.254 2.271 2.185 2.288 7,459,591 2.2327 0.00%
2002-03-07 0 3.300 3.325 3.350 3.250 3.350 736,000 2,419,750 3.2877 2.254 2.271 2.288 2.219 2.288 1,077,789 2.2451 -2.22%
2002-03-06 0 3.375 3.325 3.375 3.300 3.375 664,000 2,213,100 3.3330 2.305 2.271 2.305 2.254 2.305 972,353 2.2760 0.00%
2002-03-05 0 3.375 3.350 3.375 3.150 3.425 3,814,000 12,487,750 3.2742 2.305 2.288 2.305 2.151 2.339 5,585,174 2.2359 0.00%
2002-03-04 0 3.375 3.350 3.375 3.275 3.400 3,002,000 10,011,650 3.3350 2.305 2.288 2.305 2.236 2.322 4,396,092 2.2774 0.00%
2002-03-01 0 3.375 3.375 3.400 3.325 3.450 6,998,000 23,707,350 3.3877 2.305 2.305 2.322 2.271 2.356 10,247,785 2.3134 1.50%
2002-02-28 0 3.325 3.325 3.350 3.200 3.350 2,420,000 8,002,050 3.3066 2.271 2.271 2.288 2.185 2.288 3,543,818 2.2580 2.31%
2002-02-27 0 3.250 3.250 3.350 3.175 3.325 2,301,900 7,518,535 3.2662 2.219 2.219 2.288 2.168 2.271 3,370,874 2.2304 2.36%
2002-02-26 0 3.175 3.175 3.200 3.150 3.375 9,540,000 31,389,950 3.2904 2.168 2.168 2.185 2.151 2.305 13,970,258 2.2469 -3.79%
2002-02-25 0 3.300 3.275 3.300 3.050 3.300 16,204,000 52,165,950 3.2193 2.254 2.236 2.254 2.083 2.254 23,728,937 2.1984 8.20%
2002-02-22 0 3.050 3.050 3.075 3.000 3.075 1,050,000 3,182,950 3.0314 2.083 2.083 2.100 2.049 2.100 1,537,607 2.0701 0.83%
2002-02-21 0 3.025 3.000 3.050 2.900 3.050 6,938,000 20,724,800 2.9871 2.066 2.049 2.083 1.980 2.083 10,159,921 2.0399 4.31%
2002-02-20 0 2.900 2.900 2.925 2.850 2.900 711,900 2,054,225 2.8856 1.980 1.980 1.997 1.946 1.980 1,042,498 1.9705 0.00%
2002-02-19 0 2.900 2.875 2.900 2.850 2.900 242,000 700,250 2.8936 1.980 1.963 1.980 1.946 1.980 354,382 1.9760 -0.85%
2002-02-18 0 2.925 2.875 2.925 2.875 2.950 386,000 1,120,600 2.9031 1.997 1.963 1.997 1.963 2.014 565,254 1.9825 -0.85%
2002-02-15 0 2.950 2.900 2.950 2.775 3.000 4,290,000 12,562,850 2.9284 2.014 1.980 2.014 1.895 2.049 6,282,223 1.9997 3.51%
2002-02-11 0 2.850 2.800 2.825 2.700 2.850 1,602,000 4,479,050 2.7959 1.946 1.912 1.929 1.844 1.946 2,345,949 1.9093 6.54%
2002-02-08 0 2.675 2.650 2.675 2.600 2.675 1,298,000 3,418,150 2.6334 1.827 1.810 1.827 1.775 1.827 1,900,775 1.7983 2.88%
2002-02-07 0 2.600 2.575 2.600 2.600 2.600 252,000 655,200 2.6000 1.775 1.758 1.775 1.775 1.775 369,026 1.7755 0.00%
2002-02-06 0 2.600 2.550 2.600 2.550 2.600 104,000 269,100 2.5875 1.775 1.741 1.775 1.741 1.775 152,296 1.7670 0.97%
2002-02-05 0 2.575 2.550 2.575 2.550 2.625 1,698,000 4,397,500 2.5898 1.758 1.741 1.758 1.741 1.793 2,486,530 1.7685 -3.74%
2002-02-04 0 2.675 2.625 2.675 2.650 2.800 244,000 650,200 2.6648 1.827 1.793 1.827 1.810 1.912 357,311 1.8197 -1.83%
2002-02-01 0 2.725 2.700 2.725 2.600 2.725 2,660,000 7,069,900 2.6579 1.861 1.844 1.861 1.775 1.861 3,895,271 1.8150 3.81%
2002-01-31 0 2.625 2.600 2.625 2.600 2.725 1,596,000 4,163,450 2.6087 1.793 1.775 1.793 1.775 1.861 2,337,163 1.7814 -3.67%
2002-01-30 0 2.725 2.675 2.700 2.475 2.725 2,882,000 7,554,750 2.6214 1.861 1.827 1.844 1.690 1.861 4,220,365 1.7901 6.86%
2002-01-29 0 2.550 2.500 2.550 2.425 2.550 17,158,000 42,319,150 2.4664 1.741 1.707 1.741 1.656 1.741 25,125,963 1.6843 5.15%
2002-01-28 0 2.425 2.400 2.450 2.400 2.450 626,000 1,521,600 2.4307 1.656 1.639 1.673 1.639 1.673 916,707 1.6599 2.11%
2002-01-25 0 2.375 2.375 2.400 2.350 2.425 1,108,000 2,654,850 2.3961 1.622 1.622 1.639 1.605 1.656 1,622,542 1.6362 0.00%
2002-01-24 0 2.375 2.350 2.375 2.350 2.400 1,830,000 4,338,350 2.3707 1.622 1.605 1.622 1.605 1.639 2,679,829 1.6189 0.00%
2002-01-23 0 2.375 2.350 2.375 2.325 2.375 1,498,000 3,523,500 2.3521 1.622 1.605 1.622 1.588 1.622 2,193,653 1.6062 3.26%
2002-01-22 0 2.300 2.300 2.350 2.300 2.325 524,000 1,210,700 2.3105 1.571 1.571 1.605 1.571 1.588 767,339 1.5778 -2.13%
2002-01-21 0 2.350 2.350 2.400 2.350 2.425 190,000 454,250 2.3908 1.605 1.605 1.639 1.605 1.656 278,234 1.6326 -2.08%
2002-01-18 0 2.400 2.375 2.400 2.350 2.400 1,252,000 2,985,900 2.3849 1.639 1.622 1.639 1.605 1.639 1,833,413 1.6286 1.05%
2002-01-17 0 2.375 2.350 2.400 2.350 2.375 1,050,000 2,483,750 2.3655 1.622 1.605 1.639 1.605 1.622 1,537,607 1.6153 -1.04%
2002-01-16 0 2.400 2.375 2.400 2.350 2.400 436,000 1,035,500 2.3750 1.639 1.622 1.639 1.605 1.639 638,473 1.6218 0.00%
2002-01-15 0 2.400 2.375 2.425 2.400 2.425 80,000 193,250 2.4156 1.639 1.622 1.656 1.639 1.656 117,151 1.6496 -2.04%
2002-01-14 0 2.450 2.425 2.475 2.425 2.450 148,000 360,850 2.4382 1.673 1.656 1.690 1.656 1.673 216,729 1.6650 1.03%
2002-01-11 0 2.425 2.400 2.425 2.400 2.450 852,000 2,068,550 2.4279 1.656 1.639 1.656 1.639 1.673 1,247,658 1.6579 1.04%
2002-01-10 0 2.400 2.400 2.425 2.400 2.450 474,000 1,146,850 2.4195 1.639 1.639 1.656 1.639 1.673 694,120 1.6522 -2.04%
2002-01-09 0 2.450 2.425 2.475 2.400 2.475 2,209,700 5,411,003 2.4488 1.673 1.656 1.690 1.639 1.690 3,235,857 1.6722 1.03%
2002-01-08 0 2.425 2.375 2.425 2.350 2.425 914,000 2,175,450 2.3801 1.656 1.622 1.656 1.605 1.656 1,338,450 1.6253 3.19%
2002-01-07 0 2.350 2.350 2.375 2.300 2.375 3,142,000 7,357,150 2.3415 1.605 1.605 1.622 1.571 1.622 4,601,106 1.5990 2.17%
2002-01-04 0 2.300 2.300 2.325 2.250 2.350 4,714,500 10,838,050 2.2989 1.571 1.571 1.588 1.536 1.605 6,903,856 1.5699 -1.08%
2002-01-03 0 2.325 2.325 2.350 2.325 2.400 1,618,000 3,794,850 2.3454 1.588 1.588 1.605 1.588 1.639 2,369,379 1.6016 1.09%
2002-01-02 0 2.300 2.300 2.325 2.300 2.400 963,300 2,251,328 2.3371 1.571 1.571 1.588 1.571 1.639 1,410,645 1.5960 -1.08%
2001-12-31 0 2.325 2.325 2.350 2.325 2.350 636,000 1,485,600 2.3358 1.588 1.588 1.605 1.588 1.605 931,351 1.5951 0.00%
2001-12-28 0 2.325 2.325 2.350 2.300 2.325 706,000 1,629,050 2.3074 1.588 1.588 1.605 1.571 1.588 1,033,858 1.5757 2.20%
2001-12-27 0 2.275 2.275 2.300 2.275 2.275 766,000 1,742,650 2.2750 1.554 1.554 1.571 1.554 1.554 1,121,721 1.5536 1.11%
2001-12-24 0 2.250 2.250 2.275 2.250 2.275 150,000 339,500 2.2633 1.536 1.536 1.554 1.536 1.554 219,658 1.5456 -2.17%
2001-12-21 0 2.300 2.275 2.300 2.275 2.300 243,900 558,483 2.2898 1.571 1.554 1.571 1.554 1.571 357,164 1.5637 -1.08%
2001-12-20 0 2.325 2.300 2.325 2.250 2.350 552,000 1,281,250 2.3211 1.588 1.571 1.588 1.536 1.605 808,342 1.5850 1.09%
2001-12-19 0 2.300 2.275 2.300 2.275 2.325 2,392,000 5,426,546 2.2686 1.571 1.554 1.571 1.554 1.588 3,502,815 1.5492 1.10%
2001-12-18 0 2.275 2.225 2.275 2.200 2.275 1,716,200 3,845,200 2.2405 1.554 1.519 1.554 1.502 1.554 2,513,182 1.5300 1.11%
2001-12-17 0 2.250 2.250 2.275 2.200 2.300 3,504,000 7,938,100 2.2654 1.536 1.536 1.554 1.502 1.571 5,131,214 1.5470 0.00%
2001-12-14 0 2.250 2.200 2.250 2.200 2.275 2,142,000 4,796,550 2.2393 1.536 1.502 1.536 1.502 1.554 3,136,718 1.5292 -1.10%
2001-12-13 0 2.275 2.275 2.300 2.250 2.350 3,075,000 7,050,800 2.2929 1.554 1.554 1.571 1.536 1.605 4,502,992 1.5658 0.00%
2001-12-12 0 2.275 2.250 2.275 2.225 2.300 2,537,000 5,753,125 2.2677 1.554 1.536 1.554 1.519 1.571 3,715,151 1.5486 1.11%
2001-12-11 0 2.250 2.250 2.275 2.250 2.300 1,290,000 2,944,950 2.2829 1.536 1.536 1.554 1.536 1.571 1,889,060 1.5589 -2.17%
2001-12-10 0 2.300 2.300 2.325 2.250 2.350 3,219,800 7,414,770 2.3029 1.571 1.571 1.588 1.536 1.605 4,715,035 1.5726 1.10%
2001-12-07 0 2.275 2.250 2.275 2.175 2.425 10,370,000 23,525,150 2.2686 1.554 1.536 1.554 1.485 1.656 15,185,700 1.5492 -6.19%
2001-12-06 0 2.425 2.350 2.500 2.350 2.475 6,416,000 15,492,000 2.4146 1.656 1.605 1.707 1.605 1.690 9,395,511 1.6489 -3.00%
2001-12-05 0 2.500 2.475 2.500 2.450 2.550 5,778,000 14,178,100 2.4538 1.707 1.690 1.707 1.673 1.741 8,461,232 1.6757 0.00%
2001-12-04 0 2.500 2.475 2.500 2.500 2.575 3,180,000 7,974,700 2.5078 1.707 1.690 1.707 1.707 1.758 4,656,753 1.7125 -0.99%
2001-12-03 0 2.525 2.525 2.550 2.475 2.550 6,322,000 15,868,900 2.5101 1.724 1.724 1.741 1.690 1.741 9,257,859 1.7141 -0.98%
2001-11-30 0 2.550 2.500 2.550 2.425 2.550 6,210,000 15,477,400 2.4923 1.741 1.707 1.741 1.656 1.741 9,093,847 1.7020 5.15%
2001-11-29 0 2.425 2.400 2.425 2.325 2.450 5,993,000 14,267,825 2.3807 1.656 1.639 1.656 1.588 1.673 8,776,075 1.6258 5.43%
2001-11-28 0 2.300 2.300 2.325 2.300 2.350 482,000 1,118,250 2.3200 1.571 1.571 1.588 1.571 1.605 705,835 1.5843 -1.08%
2001-11-27 0 2.325 2.300 2.325 2.275 2.350 2,021,900 4,663,908 2.3067 1.588 1.571 1.588 1.554 1.605 2,960,845 1.5752 2.20%
2001-11-26 0 2.275 2.275 2.300 2.200 2.300 1,758,000 3,960,150 2.2526 1.554 1.554 1.571 1.502 1.571 2,574,393 1.5383 2.25%
2001-11-23 0 2.225 2.200 2.225 2.200 2.250 2,738,000 6,031,840 2.2030 1.519 1.502 1.519 1.502 1.536 4,009,493 1.5044 -1.11%
2001-11-22 0 2.250 2.225 2.250 2.100 2.250 2,078,000 4,517,000 2.1737 1.536 1.519 1.536 1.434 1.536 3,042,998 1.4844 7.14%
2001-11-21 0 2.100 2.075 2.100 2.075 2.175 1,584,000 3,370,900 2.1281 1.434 1.417 1.434 1.417 1.485 2,319,590 1.4532 -3.45%
2001-11-20 0 2.175 2.150 2.175 2.150 2.200 3,586,000 7,801,550 2.1756 1.485 1.468 1.485 1.468 1.502 5,251,294 1.4856 0.00%
2001-11-19 0 2.175 2.175 2.200 2.150 2.175 1,424,400 3,074,170 2.1582 1.485 1.485 1.502 1.468 1.485 2,085,874 1.4738 1.16%
2001-11-16 0 2.150 2.125 2.175 2.125 2.200 868,000 1,867,550 2.1516 1.468 1.451 1.485 1.451 1.502 1,271,088 1.4693 -2.27%
2001-11-15 0 2.200 2.175 2.200 2.175 2.225 2,748,000 5,995,300 2.1817 1.502 1.485 1.502 1.485 1.519 4,024,137 1.4898 0.00%
2001-11-14 0 2.200 2.175 2.200 2.150 2.375 2,707,000 6,090,850 2.2500 1.502 1.485 1.502 1.468 1.622 3,964,097 1.5365 -4.35%
2001-11-13 0 2.300 2.250 2.300 2.250 2.350 922,000 2,130,200 2.3104 1.571 1.536 1.571 1.536 1.605 1,350,165 1.5777 0.00%
2001-11-12 0 2.300 2.275 2.300 2.275 2.375 862,000 1,989,150 2.3076 1.571 1.554 1.571 1.554 1.622 1,262,302 1.5758 1.10%
2001-11-09 0 2.275 2.250 2.275 2.250 2.400 2,358,000 5,455,560 2.3136 1.554 1.536 1.554 1.536 1.639 3,453,026 1.5799 -3.19%
2001-11-08 0 2.350 2.350 2.400 2.300 2.375 507,000 1,176,400 2.3203 1.605 1.605 1.639 1.571 1.622 742,445 1.5845 0.00%
2001-11-07 0 2.350 2.300 2.350 2.275 2.425 3,702,000 8,624,100 2.3296 1.605 1.571 1.605 1.554 1.656 5,421,163 1.5908 -2.08%
2001-11-06 0 2.400 2.400 2.425 2.375 2.450 1,714,000 4,123,500 2.4058 1.639 1.639 1.656 1.622 1.673 2,509,960 1.6429 -2.04%
2001-11-05 0 2.450 2.425 2.450 2.350 2.450 3,315,000 7,993,050 2.4112 1.673 1.656 1.673 1.605 1.673 4,854,445 1.6465 4.26%
2001-11-02 0 2.350 2.350 2.400 2.325 2.425 4,670,000 11,046,150 2.3653 1.605 1.605 1.639 1.588 1.656 6,838,690 1.6152 0.00%
2001-11-01 0 2.350 2.350 2.375 2.200 2.425 6,665,400 15,308,640 2.2967 1.605 1.605 1.622 1.502 1.656 9,760,729 1.5684 5.62%
2001-10-31 0 2.225 2.200 2.250 2.225 2.250 1,348,000 3,004,750 2.2290 1.519 1.502 1.536 1.519 1.536 1,973,995 1.5222 -1.11%
2001-10-30 0 2.250 2.225 2.250 2.225 2.250 334,000 750,050 2.2457 1.536 1.519 1.536 1.519 1.536 489,105 1.5335 1.12%
2001-10-29 0 2.225 2.225 2.250 2.225 2.300 468,000 1,054,000 2.2521 1.519 1.519 1.536 1.519 1.571 685,333 1.5379 0.00%
2001-10-26 0 2.225 2.200 2.250 2.175 2.275 1,318,000 2,946,900 2.2359 1.519 1.502 1.536 1.485 1.554 1,930,063 1.5268 3.49%
2001-10-24 0 2.150 2.150 2.200 2.150 2.200 1,344,000 2,944,350 2.1907 1.468 1.468 1.502 1.468 1.502 1,968,137 1.4960 -2.27%
2001-10-23 0 2.200 2.175 2.200 2.150 2.275 1,776,000 3,898,050 2.1948 1.502 1.485 1.502 1.468 1.554 2,600,752 1.4988 0.00%
2001-10-22 0 2.200 2.175 2.200 2.175 2.300 5,456,000 12,033,100 2.2055 1.502 1.485 1.502 1.485 1.571 7,989,699 1.5061 -3.30%
2001-10-19 0 2.275 2.275 2.300 2.150 2.300 2,901,300 6,551,913 2.2583 1.554 1.554 1.571 1.468 1.571 4,248,628 1.5421 7.06%
2001-10-18 0 2.125 2.125 2.150 2.125 2.200 302,000 649,050 2.1492 1.451 1.451 1.468 1.451 1.502 442,245 1.4676 -3.41%
2001-10-17 0 2.200 2.150 2.200 2.200 2.225 158,000 350,400 2.2177 1.502 1.468 1.502 1.502 1.519 231,373 1.5144 1.15%
2001-10-16 0 2.175 2.175 2.225 2.150 2.200 724,000 1,592,000 2.1989 1.485 1.485 1.519 1.468 1.502 1,060,217 1.5016 -2.25%
2001-10-15 0 2.225 2.125 2.225 2.125 2.250 1,347,200 2,902,760 2.1547 1.519 1.451 1.519 1.451 1.536 1,972,823 1.4714 0.00%
2001-10-12 0 2.225 2.175 2.225 2.175 2.250 1,172,000 2,595,150 2.2143 1.519 1.485 1.519 1.485 1.536 1,716,262 1.5121 -4.30%
2001-10-11 0 2.325 2.300 2.325 2.175 2.400 7,848,000 18,074,600 2.3031 1.588 1.571 1.588 1.485 1.639 11,492,514 1.5727 6.90%
2001-10-10 0 2.175 2.150 2.175 2.125 2.225 1,180,000 2,572,850 2.1804 1.485 1.468 1.485 1.451 1.519 1,727,977 1.4889 -1.14%
2001-10-09 0 2.200 2.175 2.200 2.075 2.225 4,032,000 8,780,550 2.1777 1.502 1.485 1.502 1.417 1.519 5,904,411 1.4871 7.32%
2001-10-08 0 2.050 2.025 2.050 1.960 2.050 2,800,000 5,571,480 1.9898 1.400 1.383 1.400 1.338 1.400 4,100,285 1.3588 -1.20%
2001-10-05 0 2.075 2.050 2.100 1.960 2.075 3,088,000 6,167,860 1.9974 1.417 1.400 1.434 1.338 1.417 4,522,029 1.3640 3.75%
2001-10-04 0 2.000 1.990 2.025 1.910 2.000 4,414,000 8,713,120 1.9740 1.366 1.359 1.383 1.304 1.366 6,463,807 1.3480 6.38%
2001-10-03 0 1.880 1.880 1.890 1.870 1.880 530,000 995,280 1.8779 1.284 1.284 1.291 1.277 1.284 776,125 1.2824 1.62%
2001-09-28 0 1.850 1.840 1.850 1.820 1.850 530,000 970,200 1.8306 1.263 1.256 1.263 1.243 1.263 776,125 1.2501 1.09%
2001-09-27 0 1.830 1.820 1.830 1.800 1.830 274,100 494,397 1.8037 1.250 1.243 1.250 1.229 1.250 401,389 1.2317 1.10%
2001-09-26 0 1.810 1.810 1.840 1.800 1.840 616,000 1,124,180 1.8250 1.236 1.236 1.256 1.229 1.256 902,063 1.2462 -1.63%
2001-09-25 0 1.840 1.830 1.840 1.770 1.850 1,150,000 2,090,360 1.8177 1.256 1.250 1.256 1.209 1.263 1,684,046 1.2413 3.95%
2001-09-24 0 1.770 1.760 1.770 1.750 1.770 1,462,000 2,566,880 1.7557 1.209 1.202 1.209 1.195 1.209 2,140,935 1.1990 0.57%
2001-09-21 0 1.760 1.750 1.780 1.750 1.780 278,000 489,540 1.7609 1.202 1.195 1.216 1.195 1.216 407,100 1.2025 -1.12%
2001-09-20 0 1.780 1.780 1.790 1.770 1.810 390,000 700,940 1.7973 1.216 1.216 1.222 1.209 1.236 571,111 1.2273 0.56%
2001-09-19 0 1.770 1.770 1.800 1.770 1.800 1,802,400 3,193,428 1.7718 1.209 1.209 1.229 1.209 1.229 2,639,412 1.2099 -1.67%
2001-09-18 0 1.800 1.780 1.800 1.770 1.860 1,784,000 3,199,620 1.7935 1.229 1.216 1.229 1.209 1.270 2,612,468 1.2248 -2.70%
2001-09-17 0 1.850 1.790 1.850 1.770 1.850 372,000 677,440 1.8211 1.263 1.222 1.263 1.209 1.263 544,752 1.2436 -2.12%
2001-09-14 0 1.890 1.860 1.890 1.850 1.890 1,636,000 3,048,120 1.8632 1.291 1.270 1.291 1.263 1.291 2,395,738 1.2723 3.28%
2001-09-13 0 1.830 1.830 1.850 1.800 1.850 806,000 1,465,600 1.8184 1.250 1.250 1.263 1.229 1.263 1,180,296 1.2417 1.67%
2001-09-12 0 1.800 1.780 1.870 1.750 1.860 4,900,000 8,855,320 1.8072 1.229 1.216 1.277 1.195 1.270 7,175,499 1.2341 -7.22%
2001-09-11 0 1.940 1.930 1.940 1.900 1.950 2,050,900 3,952,554 1.9272 1.325 1.318 1.325 1.297 1.332 3,003,313 1.3161 2.11%
2001-09-10 0 1.900 1.900 1.910 1.900 1.930 988,000 1,883,700 1.9066 1.297 1.297 1.304 1.297 1.318 1,446,815 1.3020 -2.56%
2001-09-07 0 1.950 1.920 1.950 1.910 1.980 3,708,000 7,198,820 1.9414 1.332 1.311 1.332 1.304 1.352 5,429,949 1.3258 2.09%
2001-09-06 0 1.910 1.900 1.910 1.850 1.920 822,000 1,554,720 1.8914 1.304 1.297 1.304 1.263 1.311 1,203,727 1.2916 1.60%
2001-09-05 0 1.880 1.860 1.890 1.800 1.900 6,272,000 11,619,140 1.8525 1.284 1.270 1.291 1.229 1.297 9,184,639 1.2651 5.03%
2001-09-04 0 1.790 1.760 1.800 1.730 1.800 2,320,500 4,097,670 1.7659 1.222 1.202 1.229 1.181 1.229 3,398,112 1.2059 -0.56%
2001-09-03 0 1.800 1.760 1.800 1.790 1.880 2,674,000 4,851,860 1.8145 1.229 1.202 1.229 1.222 1.284 3,915,773 1.2391 -2.17%
2001-08-31 0 1.840 1.820 1.840 1.790 1.870 2,772,000 5,055,600 1.8238 1.256 1.243 1.256 1.222 1.277 4,059,283 1.2454 -1.08%
2001-08-30 0 1.860 1.810 1.860 1.800 1.870 1,192,000 2,179,860 1.8287 1.270 1.236 1.270 1.229 1.277 1,745,550 1.2488 -1.59%
2001-08-29 0 1.890 1.860 1.890 1.870 1.920 2,668,000 5,044,520 1.8907 1.291 1.270 1.291 1.277 1.311 3,906,986 1.2912 -0.53%
2001-08-28 0 1.900 1.860 1.900 1.850 1.900 5,120,000 9,560,280 1.8672 1.297 1.270 1.297 1.263 1.297 7,497,665 1.2751 0.00%
2001-08-27 0 1.900 1.810 1.900 1.880 1.940 6,592,000 12,620,180 1.9145 1.297 1.236 1.297 1.284 1.325 9,653,243 1.3074 -1.55%
2001-08-24 0 1.930 1.920 1.950 1.920 1.980 964,000 1,872,280 1.9422 1.318 1.311 1.332 1.311 1.352 1,411,670 1.3263 -2.53%
2001-08-23 0 1.980 1.980 1.990 1.950 1.990 6,276,000 12,399,947 1.9758 1.352 1.352 1.359 1.332 1.359 9,190,497 1.3492 1.54%
2001-08-22 0 1.950 1.910 1.940 1.870 2.050 2,508,000 4,948,970 1.9733 1.332 1.304 1.325 1.277 1.400 3,672,684 1.3475 4.84%
2001-08-21 0 1.860 1.860 1.870 1.820 1.860 1,744,000 3,218,000 1.8452 1.270 1.270 1.277 1.243 1.270 2,553,892 1.2600 2.20%
2001-08-20 0 1.820 1.810 1.820 1.800 1.830 596,000 1,080,400 1.8128 1.243 1.236 1.243 1.229 1.250 872,775 1.2379 0.00%
2001-08-17 0 1.820 1.810 1.830 1.810 1.820 320,000 580,540 1.8142 1.243 1.236 1.250 1.236 1.243 468,604 1.2389 0.55%
2001-08-16 0 1.810 1.810 1.820 1.800 1.810 224,000 404,600 1.8063 1.236 1.236 1.243 1.229 1.236 328,023 1.2335 0.56%
2001-08-15 0 1.800 1.770 1.800 1.780 1.800 438,000 782,260 1.7860 1.229 1.209 1.229 1.216 1.229 641,402 1.2196 0.00%
2001-08-14 0 1.800 1.760 1.800 1.740 1.800 566,000 1,004,440 1.7746 1.229 1.202 1.229 1.188 1.229 828,843 1.2119 0.00%
2001-08-13 0 1.800 1.780 1.800 1.780 1.840 616,000 1,115,060 1.8102 1.229 1.216 1.229 1.216 1.256 902,063 1.2361 -1.10%
2001-08-10 0 1.820 1.820 1.830 1.810 1.880 1,552,000 2,855,980 1.8402 1.243 1.243 1.250 1.236 1.284 2,272,730 1.2566 -1.62%
2001-08-09 0 1.850 1.840 1.850 1.840 1.880 580,000 1,073,380 1.8507 1.263 1.256 1.263 1.256 1.284 849,345 1.2638 0.00%
2001-08-08 0 1.850 1.840 1.870 1.850 1.890 3,358,000 6,263,340 1.8652 1.263 1.256 1.277 1.263 1.291 4,917,414 1.2737 -1.60%
2001-08-07 0 1.880 1.870 1.880 1.830 1.880 4,746,000 8,853,540 1.8655 1.284 1.277 1.284 1.250 1.284 6,949,984 1.2739 -1.05%
2001-08-06 0 1.900 1.850 1.900 1.820 1.900 4,194,000 7,685,360 1.8325 1.297 1.263 1.297 1.243 1.297 6,141,642 1.2514 2.70%
2001-08-03 0 1.850 1.830 1.850 1.800 1.860 3,032,000 5,565,860 1.8357 1.263 1.250 1.263 1.229 1.270 4,440,023 1.2536 0.00%
2001-08-02 0 1.850 1.840 1.850 1.820 1.850 4,820,000 8,878,460 1.8420 1.263 1.256 1.263 1.243 1.263 7,058,348 1.2579 1.65%
2001-08-01 0 1.820 1.810 1.830 1.810 1.890 2,136,000 3,944,920 1.8469 1.243 1.236 1.250 1.236 1.291 3,127,932 1.2612 0.00%
2001-07-31 0 1.820 1.800 1.860 1.800 1.880 3,444,000 6,285,460 1.8250 1.243 1.229 1.270 1.229 1.284 5,043,351 1.2463 -1.62%
2001-07-30 0 1.850 1.820 1.880 1.820 1.890 2,524,000 4,645,320 1.8405 1.263 1.243 1.284 1.243 1.291 3,696,114 1.2568 -1.07%
2001-07-27 0 1.870 1.870 1.880 1.860 1.930 1,386,000 2,616,380 1.8877 1.277 1.277 1.284 1.270 1.318 2,029,641 1.2891 0.00%
2001-07-26 0 1.870 1.860 1.870 1.810 1.880 7,152,000 13,394,680 1.8729 1.277 1.270 1.277 1.236 1.284 10,473,300 1.2789 3.31%
2001-07-24 0 1.810 1.810 1.820 1.780 1.820 1,298,000 2,352,180 1.8122 1.236 1.236 1.243 1.216 1.243 1,900,775 1.2375 1.12%
2001-07-23 0 1.790 1.790 1.810 1.790 1.820 1,212,000 2,185,240 1.8030 1.222 1.222 1.236 1.222 1.243 1,774,838 1.2312 -1.10%
2001-07-20 0 1.810 1.800 1.810 1.790 1.840 3,038,000 5,500,760 1.8107 1.236 1.229 1.236 1.222 1.256 4,448,810 1.2365 -0.55%
2001-07-19 0 1.820 1.770 1.820 1.730 1.820 7,630,000 13,465,120 1.7648 1.243 1.209 1.243 1.181 1.243 11,173,278 1.2051 1.11%
2001-07-18 0 1.800 1.790 1.810 1.790 1.850 10,086,000 18,326,440 1.8170 1.229 1.222 1.236 1.222 1.263 14,769,814 1.2408 1.12%
2001-07-17 0 1.780 1.770 1.790 1.720 1.800 8,422,000 14,943,480 1.7743 1.216 1.209 1.222 1.175 1.229 12,333,073 1.2117 1.14%
2001-07-16 0 1.760 1.750 1.760 1.700 1.780 4,420,000 7,767,800 1.7574 1.202 1.195 1.202 1.161 1.216 6,472,593 1.2001 3.53%
2001-07-13 0 1.700 1.700 1.720 1.650 1.730 5,682,000 9,676,540 1.7030 1.161 1.161 1.175 1.127 1.181 8,320,651 1.1630 3.66%
2001-07-12 0 1.640 1.630 1.670 1.620 1.670 1,418,000 2,327,200 1.6412 1.120 1.113 1.140 1.106 1.140 2,076,502 1.1207 1.86%
2001-07-11 0 1.610 1.610 1.630 1.600 1.670 2,314,000 3,756,320 1.6233 1.099 1.099 1.113 1.093 1.140 3,388,593 1.1085 -3.01%
2001-07-10 0 1.660 1.660 1.670 1.660 1.710 2,480,000 4,173,580 1.6829 1.134 1.134 1.140 1.134 1.168 3,631,681 1.1492 -1.78%
2001-07-09 0 1.690 1.680 1.710 1.620 1.700 3,564,000 5,968,508 1.6747 1.154 1.147 1.168 1.106 1.161 5,219,078 1.1436 0.60%
2001-07-05 0 1.680 1.680 1.690 1.670 1.770 2,412,000 4,115,320 1.7062 1.147 1.147 1.154 1.140 1.209 3,532,103 1.1651 -5.08%
2001-07-04 0 1.770 1.760 1.770 1.710 1.800 4,466,000 7,888,280 1.7663 1.209 1.202 1.209 1.168 1.229 6,539,955 1.2062 -1.12%
2001-07-03 0 1.790 1.780 1.790 1.660 1.820 10,984,000 19,600,140 1.7844 1.222 1.216 1.222 1.134 1.243 16,084,834 1.2185 5.92%
2001-06-29 0 1.690 1.660 1.690 1.620 1.750 6,972,000 11,635,460 1.6689 1.154 1.134 1.154 1.106 1.195 10,209,711 1.1396 4.97%
2001-06-28 0 1.610 1.610 1.620 1.590 1.630 1,204,000 1,905,900 1.5830 1.099 1.099 1.106 1.086 1.113 1,763,123 1.0810 0.00%
2001-06-27 0 1.610 1.610 1.620 1.570 1.630 1,546,000 2,485,720 1.6078 1.099 1.099 1.106 1.072 1.113 2,263,943 1.0980 -1.23%
2001-06-26 0 1.630 1.610 1.630 1.560 1.630 1,864,000 3,014,100 1.6170 1.113 1.099 1.113 1.065 1.113 2,729,619 1.1042 2.52%
2001-06-22 0 1.590 1.580 1.600 1.580 1.620 1,570,000 2,509,200 1.5982 1.086 1.079 1.093 1.079 1.106 2,299,089 1.0914 0.63%
2001-06-21 0 1.580 1.580 1.600 1.500 1.650 5,754,000 9,280,200 1.6128 1.079 1.079 1.093 1.024 1.127 8,426,086 1.1014 1.28%
2001-06-20 0 1.560 1.550 1.560 1.500 1.600 5,580,000 8,789,860 1.5752 1.065 1.058 1.065 1.024 1.093 8,171,283 1.0757 4.00%
2001-06-19 0 1.500 1.490 1.500 1.440 1.500 1,840,000 2,692,800 1.4635 1.024 1.017 1.024 0.983 1.024 2,694,473 0.9994 2.04%
2001-06-18 0 1.470 1.440 1.470 1.410 1.500 2,272,000 3,301,380 1.4531 1.004 0.983 1.004 0.963 1.024 3,327,089 0.9923 5.76%
2001-06-15 0 1.390 1.360 1.400 1.250 1.390 1,720,000 2,264,180 1.3164 0.949 0.929 0.956 0.854 0.949 2,518,747 0.8989 0.00%
2001-06-14 0 1.390 1.390 1.400 1.390 1.510 3,090,000 4,468,800 1.4462 0.949 0.949 0.956 0.949 1.031 4,524,958 0.9876 -7.33%
2001-06-13 0 1.500 1.500 1.520 1.500 1.540 5,606,000 8,453,080 1.5079 1.024 1.024 1.038 1.024 1.052 8,209,357 1.0297 -2.60%
2001-06-12 0 1.540 1.540 1.550 1.510 1.580 2,540,000 3,928,920 1.5468 1.052 1.052 1.058 1.031 1.079 3,719,545 1.0563 -0.65%
2001-06-11 0 1.550 1.550 1.560 1.550 1.630 4,494,000 7,176,980 1.5970 1.058 1.058 1.065 1.058 1.113 6,580,958 1.0906 -1.90%
2001-06-08 0 1.580 1.570 1.580 1.540 1.630 8,928,000 14,264,220 1.5977 1.079 1.072 1.079 1.052 1.113 13,074,053 1.0910 0.64%
2001-06-07 0 1.570 1.560 1.570 1.560 1.590 4,034,000 6,331,980 1.5697 1.072 1.065 1.072 1.065 1.086 5,907,340 1.0719 0.64%
2001-06-06 0 1.560 1.560 1.570 1.540 1.590 6,082,000 9,497,680 1.5616 1.065 1.065 1.072 1.052 1.086 8,906,406 1.0664 2.63%
2001-06-05 0 1.520 1.480 1.550 1.520 1.700 11,140,000 18,200,700 1.6338 1.038 1.011 1.058 1.038 1.161 16,313,278 1.1157 -8.43%
2001-06-04 0 1.660 1.650 1.660 1.600 1.680 20,516,000 33,481,880 1.6320 1.134 1.127 1.134 1.093 1.147 30,043,377 1.1145 3.75%
2001-06-01 0 1.600 1.580 1.600 1.520 1.600 15,910,000 24,748,160 1.5555 1.093 1.079 1.093 1.038 1.093 23,298,407 1.0622 4.58%
2001-05-31 0 1.530 1.520 1.540 1.510 1.580 7,944,000 12,285,060 1.5465 1.045 1.038 1.052 1.031 1.079 11,633,095 1.0560 -1.92%
2001-05-30 0 1.560 1.560 1.570 1.560 1.640 16,954,000 26,457,800 1.5606 1.065 1.065 1.072 1.065 1.120 24,827,228 1.0657 -3.11%
2001-05-29 0 1.610 1.610 1.620 1.550 1.640 13,742,000 21,705,620 1.5795 1.099 1.099 1.106 1.058 1.120 20,123,615 1.0786 1.90%
2001-05-28 0 1.580 1.580 1.590 1.550 1.610 9,696,000 15,190,560 1.5667 1.079 1.079 1.086 1.058 1.099 14,198,703 1.0699 0.00%
2001-05-25 0 1.580 1.570 1.580 1.540 1.610 13,702,000 21,543,800 1.5723 1.079 1.072 1.079 1.052 1.099 20,065,039 1.0737 1.28%
2001-05-24 0 1.560 1.560 1.570 1.490 1.560 5,234,000 8,046,020 1.5373 1.065 1.065 1.072 1.017 1.065 7,664,605 1.0498 2.63%
2001-05-23 0 1.520 1.510 1.520 1.400 1.520 12,032,000 17,839,340 1.4827 1.038 1.031 1.038 0.956 1.038 17,619,512 1.0125 4.83%
2001-05-22 0 1.450 1.440 1.450 1.400 1.470 6,532,000 9,362,900 1.4334 0.990 0.983 0.990 0.956 1.004 9,565,380 0.9788 -0.68%
2001-05-21 0 1.460 1.460 1.470 1.440 1.500 14,164,000 20,625,040 1.4562 0.997 0.997 1.004 0.983 1.024 20,741,587 0.9944 1.39%
2001-05-18 0 1.440 1.440 1.450 1.360 1.470 16,714,000 23,765,200 1.4219 0.983 0.983 0.990 0.929 1.004 24,475,775 0.9710 5.11%
2001-05-17 0 1.370 1.370 1.380 1.320 1.390 10,244,000 14,028,440 1.3694 0.936 0.936 0.942 0.901 0.949 15,001,187 0.9352 3.79%
2001-05-16 0 1.320 1.310 1.320 1.240 1.340 13,068,000 16,635,760 1.2730 0.901 0.895 0.901 0.847 0.915 19,136,618 0.8693 6.45%
2001-05-15 0 1.240 1.230 1.240 1.220 1.290 7,516,000 9,340,120 1.2427 0.847 0.840 0.847 0.833 0.881 11,006,338 0.8486 -3.12%
2001-05-14 0 1.280 1.280 1.290 1.190 1.300 10,008,000 12,491,500 1.2482 0.874 0.874 0.881 0.813 0.888 14,655,592 0.8523 4.92%
2001-05-11 0 1.220 1.220 1.230 1.210 1.360 20,664,000 26,174,860 1.2667 0.833 0.833 0.840 0.826 0.929 30,260,106 0.8650 -9.63%
2001-05-10 0 1.350 1.360 1.370 1.210 1.800 82,452,000 110,935,260 1.3455 0.922 0.929 0.936 0.826 1.229 120,741,690 0.9188

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