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
2026-08-28 0 48.80 48.76 48.80 48.00 48.96 2,162,723 105,464,415 48.765 48.80 48.76 48.80 48.00 48.96 2,162,723 48.765 1.12%
2026-08-27 0 48.26 48.26 48.28 48.00 49.34 1,705,215 82,408,327 48.327 48.26 48.26 48.28 48.00 49.34 1,705,215 48.327 1.17%
2026-08-26 0 47.70 47.70 47.72 47.70 48.78 1,450,766 69,556,507 47.945 47.70 47.70 47.72 47.70 48.78 1,450,766 47.945 -1.53%
2026-08-25 0 48.44 48.42 48.44 47.86 48.56 2,095,743 101,219,088 48.297 48.44 48.42 48.44 47.86 48.56 2,095,743 48.297 1.38%
2026-08-24 0 47.78 47.76 47.78 47.30 48.08 1,629,543 77,718,826 47.694 47.78 47.76 47.78 47.30 48.08 1,629,543 47.694 -0.46%
2026-08-21 0 48.00 47.98 48.00 47.68 48.40 2,569,833 123,197,914 47.940 48.00 47.98 48.00 47.68 48.40 2,569,833 47.940 0.38%
2026-08-20 0 47.82 47.80 47.82 47.28 47.90 2,320,856 110,493,817 47.609 47.82 47.80 47.82 47.28 47.90 2,320,856 47.609 1.31%
2026-08-19 0 47.20 47.20 47.22 46.28 47.34 3,841,405 180,288,140 46.933 47.20 47.20 47.22 46.28 47.34 3,841,405 46.933 0.38%
2026-08-18 0 47.02 46.94 47.02 46.02 47.28 3,190,192 149,773,824 46.948 47.02 46.94 47.02 46.02 47.28 3,190,192 46.948 0.73%
2026-08-17 0 46.68 46.60 46.68 46.32 47.12 2,918,968 136,264,247 46.682 46.68 46.60 46.68 46.32 47.12 2,918,968 46.682 0.60%
2026-08-14 0 46.40 46.38 46.40 46.16 47.02 1,425,400 66,224,413 46.460 46.40 46.38 46.40 46.16 47.02 1,425,400 46.460 -1.44%
2026-08-13 0 47.08 47.08 47.10 46.50 47.58 3,463,400 163,096,532 47.091 47.08 47.08 47.10 46.50 47.58 3,463,400 47.091 -0.17%
2026-08-12 0 47.16 47.14 47.16 46.38 47.34 2,581,338 121,292,446 46.988 47.16 47.14 47.16 46.38 47.34 2,581,338 46.988 0.94%
2026-08-11 0 46.72 46.64 46.72 46.34 47.40 1,914,085 89,604,611 46.813 46.72 46.64 46.72 46.34 47.40 1,914,085 46.813 -0.43%
2026-08-10 0 46.92 46.92 46.94 46.08 47.08 1,741,930 81,412,971 46.737 46.92 46.92 46.94 46.08 47.08 1,741,930 46.737 1.51%
2026-08-07 0 46.22 46.16 46.22 45.96 47.04 2,770,420 128,346,660 46.328 46.22 46.16 46.22 45.96 47.04 2,770,420 46.328 -1.66%
2026-08-06 0 47.00 47.00 47.02 46.94 48.64 5,232,114 247,776,703 47.357 47.00 47.00 47.02 46.94 48.64 5,232,114 47.357 -2.57%
2026-08-05 0 48.24 48.22 48.24 46.94 48.48 5,703,870 273,989,873 48.036 48.24 48.22 48.24 46.94 48.48 5,703,870 48.036 2.12%
2026-08-04 0 47.24 47.22 47.24 46.62 47.70 5,729,637 269,752,117 47.080 47.24 47.22 47.24 46.62 47.70 5,729,637 47.080 1.33%
2026-08-03 0 46.62 46.58 46.62 46.28 47.62 4,676,968 218,522,819 46.723 46.62 46.58 46.62 46.28 47.62 4,676,968 46.723 -0.68%
2026-07-31 0 46.94 46.94 46.96 46.42 47.82 15,972,515 753,955,714 47.203 46.94 46.94 46.96 46.42 47.82 15,972,515 47.203 0.95%
2026-07-30 0 46.50 46.48 46.50 46.06 47.38 7,015,627 326,177,528 46.493 46.50 46.48 46.50 46.06 47.38 7,015,627 46.493 -0.43%
2026-07-29 0 46.70 46.68 46.70 44.76 46.80 6,573,941 304,200,666 46.274 46.70 46.68 46.70 44.76 46.80 6,573,941 46.274 4.52%
2026-07-28 0 44.68 44.66 44.68 44.20 45.38 2,983,856 133,961,386 44.895 44.68 44.66 44.68 44.20 45.38 2,983,856 44.895 0.18%
2026-07-27 0 44.60 44.58 44.60 43.74 44.92 6,416,941 285,839,985 44.545 44.60 44.58 44.60 43.74 44.92 6,416,941 44.545 1.87%
2026-07-24 0 43.78 43.78 43.80 43.42 44.68 2,493,936 109,414,985 43.872 43.78 43.78 43.80 43.42 44.68 2,493,936 43.872 -1.88%
2026-07-23 0 44.62 44.60 44.62 43.14 44.64 3,175,851 140,663,223 44.292 44.62 44.60 44.62 43.14 44.64 3,175,851 44.292 3.43%
2026-07-22 0 43.14 43.06 43.14 42.32 43.14 6,632,546 283,122,412 42.687 43.14 43.06 43.14 42.32 43.14 6,632,546 42.687 1.41%
2026-07-21 0 42.54 42.50 42.54 42.32 43.72 6,153,036 262,468,955 42.657 42.54 42.50 42.54 42.32 43.72 6,153,036 42.657 -1.48%
2026-07-20 0 43.18 43.16 43.18 42.40 43.36 3,497,681 150,167,902 42.934 43.18 43.16 43.18 42.40 43.36 3,497,681 42.934 2.76%
2026-07-17 0 42.02 42.00 42.02 41.68 42.66 2,044,857 85,924,146 42.020 42.02 42.00 42.02 41.68 42.66 2,044,857 42.020 -1.27%
2026-07-16 0 42.56 42.54 42.56 42.38 43.08 3,569,337 152,059,743 42.602 42.56 42.54 42.56 42.38 43.08 3,569,337 42.602 1.04%
2026-07-15 0 42.12 42.10 42.12 41.92 42.68 3,398,600 143,426,610 42.202 42.12 42.10 42.12 41.92 42.68 3,398,600 42.202 1.25%
2026-07-14 0 41.60 41.58 41.60 41.42 43.18 3,361,252 140,192,023 41.708 41.60 41.58 41.60 41.42 43.18 3,361,252 41.708 -1.56%
2026-07-13 0 42.26 42.26 42.28 41.72 42.80 3,400,338 143,688,421 42.257 42.26 42.26 42.28 41.72 42.80 3,400,338 42.257 0.09%
2026-07-10 0 42.22 42.10 42.22 41.34 42.36 5,323,795 223,569,485 41.994 42.22 42.10 42.22 41.34 42.36 5,323,795 41.994 1.88%
2026-07-09 0 41.44 41.42 41.44 41.24 41.98 3,550,210 147,683,406 41.598 41.44 41.42 41.44 41.24 41.98 3,550,210 41.598 -0.96%
2026-07-08 0 41.84 41.80 41.84 40.84 41.86 6,202,914 258,188,644 41.624 41.84 41.80 41.84 40.84 41.86 6,202,914 41.624 1.90%
2026-07-07 0 41.06 41.06 41.08 40.72 42.02 4,740,140 194,192,747 40.968 41.06 41.06 41.08 40.72 42.02 4,740,140 40.968 -1.30%
2026-07-06 0 41.60 41.58 41.60 41.12 42.18 3,421,320 142,285,648 41.588 41.60 41.58 41.60 41.12 42.18 3,421,320 41.588 -1.09%
2026-07-03 0 42.06 42.04 42.06 41.52 42.38 3,606,235 151,539,962 42.022 42.06 42.04 42.06 41.52 42.38 3,606,235 42.022 1.11%
2026-07-02 0 41.60 41.56 41.60 41.16 42.06 6,587,182 274,050,770 41.604 41.60 41.56 41.60 41.16 42.06 6,587,182 41.604 2.82%
2026-06-30 0 40.46 40.46 40.48 40.38 41.90 7,012,261 285,254,963 40.679 40.46 40.46 40.48 40.38 41.90 7,012,261 40.679 -3.44%
2026-06-29 0 41.90 41.90 41.92 41.00 42.16 4,066,303 170,014,838 41.811 41.90 41.90 41.92 41.00 42.16 4,066,303 41.811 2.25%
2026-06-26 0 40.98 40.96 40.98 40.62 41.48 6,263,716 256,383,495 40.932 40.98 40.96 40.98 40.62 41.48 6,263,716 40.932 -1.11%
2026-06-25 0 41.44 41.42 41.44 41.26 42.16 8,261,605 343,514,963 41.580 41.44 41.42 41.44 41.26 42.16 8,261,605 41.580 -1.29%
2026-06-24 0 41.98 41.96 41.98 41.98 42.92 5,366,414 227,070,008 42.313 41.98 41.96 41.98 41.98 42.92 5,366,414 42.313 -2.28%
2026-06-23 0 42.96 42.94 42.96 42.82 44.10 8,541,314 369,173,649 43.222 42.96 42.94 42.96 42.82 44.10 8,541,314 43.222 -1.78%
2026-06-22 0 43.74 43.60 43.74 43.08 45.26 7,681,539 335,398,681 43.663 43.74 43.60 43.74 43.08 45.26 7,681,539 43.663 -1.35%
2026-06-18 0 44.34 44.22 44.34 43.54 44.52 8,742,025 384,045,574 43.931 44.34 44.22 44.34 43.54 44.52 8,742,025 43.931 -0.40%
2026-06-17 0 44.52 44.50 44.52 42.66 44.60 12,303,740 542,367,969 44.082 44.52 44.50 44.52 42.66 44.60 12,303,740 44.082 1.78%
2026-06-16 0 43.74 43.70 43.74 43.40 45.88 14,393,509 633,551,840 44.016 43.74 43.70 43.74 43.40 45.88 14,393,509 44.016 -4.20%
2026-06-15 0 45.66 45.62 45.66 44.62 47.60 17,689,166 811,734,708 45.889 45.66 45.62 45.66 44.62 47.60 17,689,166 45.889 -6.55%
2026-06-12 0 48.86 48.82 48.86 48.16 49.42 4,549,388 221,658,812 48.723 48.86 48.82 48.86 48.16 49.42 4,549,388 48.723 -0.45%
2026-06-11 0 49.08 49.08 49.10 49.02 51.60 3,537,190 175,389,089 49.584 49.08 49.08 49.10 49.02 51.60 3,537,190 49.584 -5.07%
2026-06-10 0 51.70 51.70 51.75 49.98 52.20 5,172,980 264,708,801 51.171 51.70 51.70 51.75 49.98 52.20 5,172,980 51.171 -0.96%
2026-06-09 0 52.20 52.15 52.20 50.05 52.20 4,826,761 248,919,033 51.571 52.20 52.15 52.20 50.05 52.20 4,826,761 51.571 3.47%
2026-06-08 0 50.45 50.40 50.45 49.90 51.25 4,524,054 228,176,614 50.436 50.45 50.40 50.45 49.90 51.25 4,524,054 50.436 -2.51%
2026-06-05 0 51.75 51.60 51.75 50.25 52.40 4,734,925 244,286,183 51.592 51.75 51.60 51.75 50.25 52.40 4,734,925 51.592 0.49%
2026-06-04 0 51.50 51.45 51.50 51.25 53.50 3,744,020 193,822,010 51.768 51.50 51.45 51.50 51.25 53.50 3,744,020 51.768 -3.20%
2026-06-03 0 53.20 53.15 53.20 52.75 54.30 2,942,672 156,509,771 53.186 53.20 53.15 53.20 52.75 54.30 2,942,672 53.186 -1.39%
2026-06-02 0 53.95 53.90 53.95 52.80 54.00 2,045,297 109,803,279 53.686 53.95 53.90 53.95 52.80 54.00 2,045,297 53.686 0.28%
2026-06-01 0 53.80 53.75 53.80 52.00 53.80 3,035,900 162,537,161 53.538 53.80 53.75 53.80 52.00 53.80 3,035,900 53.538 2.38%
2026-05-29 0 54.90 54.75 54.90 53.30 54.95 9,355,874 511,087,934 54.627 52.55 52.41 52.55 51.02 52.60 9,774,262 52.289 1.20%
2026-05-28 0 54.25 54.20 54.25 54.00 55.65 5,873,108 320,192,050 54.518 51.93 51.88 51.93 51.69 53.27 6,135,749 52.185 -1.81%
2026-05-27 0 55.25 55.25 55.30 54.85 56.65 6,382,879 353,444,500 55.374 52.89 52.89 52.93 52.50 54.23 6,668,317 53.004 -2.21%
2026-05-26 0 56.50 56.45 56.50 55.95 58.00 7,742,399 437,240,096 56.473 54.08 54.03 54.08 53.56 55.52 8,088,634 54.056 -2.25%
2026-05-22 0 57.80 57.75 57.80 57.75 60.75 2,268,127 131,847,365 58.131 55.33 55.28 55.33 55.28 58.15 2,369,556 55.642 -1.62%
2026-05-21 0 58.75 58.75 58.80 58.05 59.35 2,210,946 130,085,454 58.837 56.24 56.24 56.28 55.57 56.81 2,309,818 56.318 0.34%
2026-05-20 0 58.55 58.55 58.60 58.05 59.10 2,257,966 132,013,180 58.466 56.04 56.04 56.09 55.57 56.57 2,358,941 55.963 -0.93%
2026-05-19 0 59.10 59.05 59.10 58.65 60.00 2,928,935 173,476,480 59.229 56.57 56.52 56.57 56.14 57.43 3,059,915 56.693 0.25%
2026-05-18 0 58.95 58.95 59.00 58.60 59.90 2,931,222 173,968,013 59.350 56.43 56.43 56.47 56.09 57.34 3,062,304 56.810 -1.83%
2026-05-15 0 60.05 60.05 60.10 59.55 60.05 2,275,164 135,979,777 59.767 57.48 57.48 57.53 57.00 57.48 2,376,908 57.209 -0.17%
2026-05-14 0 60.15 60.10 60.15 59.75 60.40 2,463,384 147,854,200 60.021 57.58 57.53 57.58 57.19 57.81 2,573,545 57.452 0.59%
2026-05-13 0 59.80 59.75 59.80 59.60 60.75 3,832,504 230,000,679 60.013 57.24 57.19 57.24 57.05 58.15 4,003,891 57.444 -1.56%
2026-05-12 0 60.75 60.70 60.75 60.05 61.30 3,327,347 201,361,295 60.517 58.15 58.10 58.15 57.48 58.68 3,476,144 57.927 0.08%
2026-05-11 0 60.70 60.70 60.80 60.55 61.80 4,550,442 278,127,045 61.121 58.10 58.10 58.20 57.96 59.15 4,753,935 58.505 -0.33%
2026-05-08 0 60.90 60.90 61.00 60.80 63.20 3,406,638 209,698,745 61.556 58.29 58.29 58.39 58.20 60.49 3,558,981 58.921 -0.33%
2026-05-07 0 61.10 61.10 61.15 60.75 61.40 4,132,783 252,229,559 61.031 58.48 58.48 58.53 58.15 58.77 4,317,598 58.419 0.49%
2026-05-06 0 60.80 60.75 60.80 60.35 61.50 2,981,218 181,057,679 60.733 58.20 58.15 58.20 57.77 58.87 3,114,536 58.133 -0.57%
2026-05-05 0 61.15 61.15 61.20 60.25 61.20 1,181,313 72,032,631 60.977 58.53 58.53 58.58 57.67 58.58 1,234,141 58.367 -0.97%
2026-05-04 0 61.75 61.55 61.75 61.20 61.90 1,581,708 97,346,186 61.545 59.11 58.92 59.11 58.58 59.25 1,652,441 58.911 1.06%
2026-04-30 0 61.10 61.05 61.10 60.80 62.75 5,340,071 327,273,596 61.286 58.48 58.44 58.48 58.20 60.06 5,578,875 58.663 -2.71%
2026-04-29 0 62.80 62.75 62.80 61.50 63.10 2,774,531 173,884,393 62.672 60.11 60.06 60.11 58.87 60.40 2,898,606 59.989 1.29%
2026-04-28 0 62.00 62.00 62.05 61.60 62.75 2,227,407 137,996,757 61.954 59.35 59.35 59.39 58.96 60.06 2,327,015 59.302 -1.20%
2026-04-27 0 62.75 62.65 62.75 62.40 63.15 1,755,916 110,010,782 62.652 60.06 59.97 60.06 59.73 60.45 1,834,439 59.970 -0.48%
2026-04-24 0 63.05 63.00 63.05 62.30 63.05 3,115,198 195,348,926 62.708 60.35 60.30 60.35 59.63 60.35 3,254,508 60.024 0.08%
2026-04-23 0 63.00 62.95 63.00 62.25 63.20 2,726,700 171,427,738 62.870 60.30 60.26 60.30 59.59 60.49 2,848,636 60.179 -0.24%
2026-04-22 0 63.15 63.10 63.15 62.35 63.45 1,720,008 108,321,379 62.977 60.45 60.40 60.45 59.68 60.73 1,796,926 60.282 -0.55%
2026-04-21 0 63.50 63.50 63.55 62.15 63.70 3,139,114 198,466,707 63.224 60.78 60.78 60.83 59.49 60.97 3,279,493 60.517 1.68%
2026-04-20 0 62.45 62.45 62.50 60.50 62.60 2,001,019 124,046,719 61.992 59.78 59.78 59.82 57.91 59.92 2,090,503 59.338 1.54%
2026-04-17 0 61.50 61.45 61.50 60.90 62.80 7,345,816 451,058,611 61.403 58.87 58.82 58.87 58.29 60.11 7,674,316 58.775 -2.07%
2026-04-16 0 62.80 62.80 62.85 62.50 63.65 4,627,976 290,832,797 62.842 60.11 60.11 60.16 59.82 60.93 4,834,936 60.152 -0.95%
2026-04-15 0 63.40 63.35 63.40 63.25 64.50 3,619,181 229,817,558 63.500 60.69 60.64 60.69 60.54 61.74 3,781,028 60.782 -0.78%
2026-04-14 0 63.90 63.90 63.95 63.60 65.80 5,360,264 343,569,010 64.096 61.16 61.16 61.21 60.88 62.98 5,599,971 61.352 -1.69%
2026-04-13 0 65.00 65.00 65.05 64.35 65.20 2,513,482 162,911,568 64.815 62.22 62.22 62.27 61.60 62.41 2,625,883 62.041 -0.46%
2026-04-10 0 65.30 65.25 65.30 64.90 65.95 5,321,326 347,623,507 65.326 62.50 62.46 62.50 62.12 63.13 5,559,292 62.530 -0.31%
2026-04-09 0 65.50 65.50 65.55 64.70 66.15 5,543,352 362,731,190 65.435 62.70 62.70 62.74 61.93 63.32 5,791,247 62.634 -0.30%
2026-04-08 0 65.70 65.70 65.75 63.90 65.85 5,542,970 359,256,957 64.813 62.89 62.89 62.94 61.16 63.03 5,790,848 62.039 3.14%
2026-04-02 0 63.70 63.70 63.75 63.20 64.00 4,473,056 285,184,751 63.756 60.97 60.97 61.02 60.49 61.26 4,673,088 61.027 0.47%
2026-04-01 0 63.40 63.30 63.40 63.15 64.95 3,588,913 228,951,003 63.794 60.69 60.59 60.69 60.45 62.17 3,749,407 61.063 0.08%
2026-03-31 0 63.35 63.35 63.45 62.00 63.85 5,117,720 321,510,442 62.823 60.64 60.64 60.73 59.35 61.12 5,346,581 60.134 0.08%
2026-03-30 0 63.30 63.20 63.30 63.20 65.20 3,472,675 222,312,997 64.018 60.59 60.49 60.59 60.49 62.41 3,627,971 61.278 -2.62%
2026-03-27 0 65.00 64.95 65.00 64.25 65.35 1,948,471 126,489,669 64.917 62.22 62.17 62.22 61.50 62.55 2,035,605 62.139 0.62%
2026-03-26 0 64.60 64.55 64.60 64.25 66.05 5,565,245 362,036,094 65.053 61.83 61.79 61.83 61.50 63.22 5,814,119 62.268 -0.23%
2026-03-25 0 64.75 64.65 64.75 63.50 65.00 3,283,344 211,391,579 64.383 61.98 61.88 61.98 60.78 62.22 3,430,173 61.627 1.97%
2026-03-24 0 63.50 63.45 63.50 62.80 64.35 2,849,978 180,916,599 63.480 60.78 60.73 60.78 60.11 61.60 2,977,427 60.763 0.00%
2026-03-23 0 63.50 63.45 63.50 63.25 65.10 3,810,467 245,037,876 64.307 60.78 60.73 60.78 60.54 62.31 3,980,868 61.554 -3.50%
2026-03-20 0 65.80 65.75 65.80 65.35 66.35 3,859,041 254,237,571 65.881 62.98 62.94 62.98 62.55 63.51 4,031,615 63.061 0.46%
2026-03-19 0 65.50 65.45 65.50 65.45 67.50 3,455,101 228,742,935 66.204 62.70 62.65 62.70 62.65 64.61 3,609,611 63.371 -2.53%
2026-03-18 0 67.20 67.20 67.30 67.05 67.90 1,753,013 117,967,368 67.294 64.32 64.32 64.42 64.18 64.99 1,831,407 64.414 0.22%
2026-03-17 0 67.05 67.05 67.10 67.05 68.45 3,248,592 219,350,905 67.522 64.18 64.18 64.23 64.18 65.52 3,393,867 64.632 0.00%
2026-03-16 0 67.05 67.05 67.10 66.90 68.20 2,327,666 156,931,201 67.420 64.18 64.18 64.23 64.04 65.28 2,431,758 64.534 -1.25%
2026-03-13 0 67.90 67.85 67.90 67.85 68.75 1,911,886 130,424,885 68.218 64.99 64.95 64.99 64.95 65.81 1,997,384 65.298 0.07%
2026-03-12 0 67.85 67.85 68.00 67.00 68.35 2,928,655 198,522,399 67.786 64.95 64.95 65.09 64.13 65.42 3,059,622 64.885 1.42%
2026-03-11 0 66.90 66.90 67.05 66.30 67.35 2,320,399 155,286,717 66.922 64.04 64.04 64.18 63.46 64.47 2,424,166 64.058 1.21%
2026-03-10 0 66.10 66.10 66.15 66.05 67.60 3,738,328 248,560,133 66.490 63.27 63.27 63.32 63.22 64.71 3,905,503 63.644 -2.22%
2026-03-09 0 67.60 67.60 67.65 66.60 69.80 5,804,315 392,806,709 67.675 64.71 64.71 64.75 63.75 66.81 6,063,880 64.778 -1.02%
2026-03-06 0 68.30 68.30 68.50 68.25 70.40 3,515,088 241,538,805 68.715 65.38 65.38 65.57 65.33 67.39 3,672,280 65.774 -2.15%
2026-03-05 0 69.80 69.70 69.80 69.25 70.80 3,059,974 214,192,159 69.998 66.81 66.72 66.81 66.29 67.77 3,196,814 67.002 -0.21%
2026-03-04 0 69.95 69.80 69.95 69.30 71.30 6,095,015 425,470,844 69.806 66.96 66.81 66.96 66.33 68.25 6,367,580 66.818 -2.64%
2026-03-03 0 71.85 71.75 71.85 68.85 72.00 12,057,813 852,947,821 70.738 68.77 68.68 68.77 65.90 68.92 12,597,030 67.710 5.12%
2026-03-02 0 68.35 68.25 68.35 67.60 69.20 3,810,679 260,176,516 68.276 65.42 65.33 65.42 64.71 66.24 3,981,090 65.353 -0.65%
2026-02-27 0 68.80 68.75 68.80 67.85 68.80 4,949,372 339,428,362 68.580 65.86 65.81 65.86 64.95 65.86 5,170,705 65.645 0.36%
2026-02-26 0 68.55 68.50 68.55 68.10 68.65 3,491,963 238,974,353 68.436 65.62 65.57 65.62 65.18 65.71 3,648,121 65.506 -0.15%
2026-02-25 0 68.65 68.55 68.65 68.20 69.20 2,261,518 155,120,847 68.591 65.71 65.62 65.71 65.28 66.24 2,362,652 65.655 0.07%
2026-02-24 0 68.60 68.55 68.60 68.40 69.00 2,913,808 200,051,324 68.656 65.66 65.62 65.66 65.47 66.05 3,044,111 65.717 -0.58%
2026-02-23 0 69.00 69.00 69.05 68.60 70.10 2,588,240 178,858,326 69.104 66.05 66.05 66.09 65.66 67.10 2,703,984 66.146 -0.22%
2026-02-20 0 69.15 69.15 69.20 68.05 69.60 3,459,088 238,653,049 68.993 66.19 66.19 66.24 65.14 66.62 3,613,776 66.040 -0.93%
2026-02-16 0 69.80 69.65 69.80 68.10 69.80 890,097 61,312,328 68.883 66.81 66.67 66.81 65.18 66.81 929,902 65.934 2.42%
2026-02-13 0 68.15 68.00 68.15 67.45 68.30 4,565,241 310,404,785 67.993 65.23 65.09 65.23 64.56 65.38 4,769,395 65.083 0.37%
2026-02-12 0 67.90 67.90 67.95 67.65 68.75 4,540,072 309,264,495 68.119 64.99 64.99 65.04 64.75 65.81 4,743,101 65.203 -1.09%
2026-02-11 0 68.65 68.50 68.65 68.15 68.80 3,768,126 258,238,464 68.532 65.71 65.57 65.71 65.23 65.86 3,936,634 65.599 0.29%
2026-02-10 0 68.45 68.20 68.45 68.00 69.00 2,150,861 146,971,359 68.331 65.52 65.28 65.52 65.09 66.05 2,247,046 65.406 -0.22%
2026-02-09 0 68.60 68.55 68.60 67.75 68.75 3,656,061 249,524,268 68.249 65.66 65.62 65.66 64.85 65.81 3,819,558 65.328 0.88%
2026-02-06 0 68.00 67.95 68.00 67.95 69.10 2,598,238 177,437,728 68.292 65.09 65.04 65.09 65.04 66.14 2,714,429 65.368 -1.59%
2026-02-05 0 69.10 69.00 69.10 67.35 69.10 3,388,270 231,489,236 68.321 66.14 66.05 66.14 64.47 66.14 3,539,791 65.396 0.66%
2026-02-04 0 68.65 68.60 68.65 67.10 69.00 6,096,329 416,760,522 68.363 65.71 65.66 65.71 64.23 66.05 6,368,953 65.436 2.54%
2026-02-03 0 66.95 66.90 66.95 66.50 67.50 5,014,033 336,346,075 67.081 64.08 64.04 64.08 63.65 64.61 5,238,257 64.210 -0.59%
2026-02-02 0 67.35 67.30 67.35 66.30 67.35 2,975,585 199,075,336 66.903 64.47 64.42 64.47 63.46 64.47 3,108,651 64.039 0.00%
2026-01-30 0 67.35 67.35 67.40 66.55 67.95 5,923,435 398,652,513 67.301 64.47 64.47 64.51 63.70 65.04 6,188,327 64.420 -2.39%
2026-01-29 0 69.00 68.95 69.00 67.55 69.25 2,807,764 193,263,717 68.832 66.05 66.00 66.05 64.66 66.29 2,933,325 65.886 0.73%
2026-01-28 0 68.50 68.45 68.50 67.60 69.00 3,633,356 248,250,176 68.325 65.57 65.52 65.57 64.71 66.05 3,795,837 65.401 1.03%
2026-01-27 0 67.80 67.70 67.80 67.10 68.30 3,134,804 212,631,694 67.829 64.90 64.80 64.90 64.23 65.38 3,274,990 64.926 0.82%
2026-01-26 0 67.25 67.25 67.30 66.80 69.05 5,352,077 360,976,880 67.446 64.37 64.37 64.42 63.94 66.09 5,591,418 64.559 -1.47%
2026-01-23 0 68.25 68.20 68.25 67.90 69.20 3,276,574 224,020,344 68.370 65.33 65.28 65.33 64.99 66.24 3,423,100 65.444 -0.58%
2026-01-22 0 68.65 68.65 68.70 67.70 68.85 3,226,549 220,858,818 68.450 65.71 65.71 65.76 64.80 65.90 3,370,838 65.520 0.96%
2026-01-21 0 68.00 67.95 68.00 67.60 68.85 3,712,606 252,234,139 67.940 65.09 65.04 65.09 64.71 65.90 3,878,631 65.032 -0.37%
2026-01-20 0 68.25 68.20 68.25 67.35 68.40 1,948,328 132,554,908 68.035 65.33 65.28 65.33 64.47 65.47 2,035,456 65.123 0.22%
2026-01-19 0 68.10 68.10 68.20 68.10 69.50 2,591,993 177,063,444 68.312 65.18 65.18 65.28 65.18 66.53 2,707,905 65.388 -0.15%
2026-01-16 0 68.20 68.15 68.20 67.85 68.90 3,346,959 227,726,344 68.040 65.28 65.23 65.28 64.95 65.95 3,496,633 65.127 0.00%
2026-01-15 0 68.20 68.20 68.35 68.15 69.45 3,189,389 218,796,134 68.601 65.28 65.28 65.42 65.23 66.48 3,332,016 65.665 -1.87%
2026-01-14 0 69.50 69.45 69.50 69.10 69.75 2,384,301 165,663,732 69.481 66.53 66.48 66.53 66.14 66.76 2,490,925 66.507 0.65%
2026-01-13 0 69.05 69.00 69.05 68.05 69.30 1,565,356 107,945,402 68.959 66.09 66.05 66.09 65.14 66.33 1,635,358 66.007 1.47%
2026-01-12 0 68.05 68.05 68.20 67.85 68.95 2,178,966 148,454,178 68.131 65.14 65.14 65.28 64.95 66.00 2,276,408 65.214 -0.37%
2026-01-09 0 68.30 68.20 68.30 67.65 68.80 3,595,957 244,879,840 68.099 65.38 65.28 65.38 64.75 65.86 3,756,766 65.184 -0.22%
2026-01-08 0 68.45 68.45 68.50 68.25 69.05 3,503,589 239,963,341 68.491 65.52 65.52 65.57 65.33 66.09 3,660,267 65.559 -0.44%
2026-01-07 0 68.75 68.70 68.75 68.40 70.30 4,383,424 302,929,833 69.108 65.81 65.76 65.81 65.47 67.29 4,579,448 66.150 -1.72%
2026-01-06 0 69.95 69.90 69.95 69.35 70.30 2,263,213 158,371,629 69.976 66.96 66.91 66.96 66.38 67.29 2,364,422 66.981 0.72%
2026-01-05 0 69.45 69.40 69.45 68.70 69.90 3,122,649 216,032,942 69.183 66.48 66.43 66.48 65.76 66.91 3,262,292 66.221 -1.07%
2026-01-02 0 70.20 69.95 70.20 68.50 70.20 687,297 47,863,544 69.640 67.20 66.96 67.20 65.57 67.20 718,032 66.659 1.45%
2025-12-31 0 69.20 69.20 69.25 68.25 70.25 3,385,165 232,743,419 68.754 66.24 66.24 66.29 65.33 67.24 3,536,547 65.811 0.07%
2025-12-30 0 69.15 69.15 69.25 68.95 70.35 3,652,826 253,235,904 69.326 66.19 66.19 66.29 66.00 67.34 3,816,178 66.359 -0.22%
2025-12-29 0 69.30 69.30 69.35 69.25 71.55 4,407,243 308,395,793 69.975 66.33 66.33 66.38 66.29 68.49 4,604,332 66.979 -1.49%
2025-12-24 0 70.35 70.10 70.35 69.80 70.80 873,007 61,355,983 70.281 67.34 67.10 67.34 66.81 67.77 912,047 67.273 0.93%
2025-12-23 0 69.70 69.65 69.70 69.30 70.95 1,516,935 105,924,337 69.828 66.72 66.67 66.72 66.33 67.91 1,584,771 66.839 -1.13%
2025-12-22 0 70.50 70.35 70.50 68.75 70.50 2,823,096 196,821,674 69.718 67.48 67.34 67.48 65.81 67.48 2,949,343 66.734 2.62%
2025-12-19 0 68.70 68.70 68.80 68.50 69.50 5,217,070 359,221,546 68.855 65.76 65.76 65.86 65.57 66.53 5,450,374 65.908 -0.36%
2025-12-18 0 68.95 68.95 69.00 68.65 70.35 3,657,615 253,267,681 69.244 66.00 66.00 66.05 65.71 67.34 3,821,181 66.280 -1.36%
2025-12-17 0 69.90 69.90 69.95 69.60 71.55 4,246,091 297,820,044 70.140 66.91 66.91 66.96 66.62 68.49 4,435,973 67.137 -2.37%
2025-12-16 0 71.60 71.60 71.65 71.25 73.35 5,669,155 410,596,275 72.426 68.54 68.54 68.58 68.20 70.21 5,922,676 69.326 -1.38%
2025-12-15 0 72.60 72.60 72.75 72.10 73.25 4,868,992 353,763,160 72.656 69.49 69.49 69.64 69.01 70.11 5,086,730 69.546 -0.89%
2025-12-12 0 73.25 73.20 73.25 72.05 73.50 5,739,952 419,517,121 73.087 70.11 70.07 70.11 68.97 70.35 5,996,639 69.959 0.96%
2025-12-11 0 72.55 72.55 72.60 71.80 73.05 3,705,688 269,114,671 72.622 69.44 69.44 69.49 68.73 69.92 3,871,404 69.513 0.69%
2025-12-10 0 72.05 72.00 72.05 70.10 72.25 2,727,892 195,254,528 71.577 68.97 68.92 68.97 67.10 69.16 2,849,881 68.513 1.41%
2025-12-09 0 71.05 71.05 71.10 70.60 72.80 6,672,508 478,674,666 71.738 68.01 68.01 68.06 67.58 69.68 6,970,898 68.668 -2.74%
2025-12-08 0 73.05 73.05 73.10 72.25 73.55 5,415,961 396,435,431 73.198 69.92 69.92 69.97 69.16 70.40 5,658,159 70.064 -1.02%
2025-12-05 0 73.80 73.80 73.85 72.40 73.80 7,726,007 567,824,870 73.495 70.64 70.64 70.69 69.30 70.64 8,071,509 70.349 1.51%
2025-12-04 0 72.70 72.70 72.80 72.40 73.55 3,818,794 279,127,531 73.093 69.59 69.59 69.68 69.30 70.40 3,989,568 69.964 0.76%
2025-12-03 0 72.15 72.15 72.20 71.10 72.95 5,231,812 379,070,327 72.455 69.06 69.06 69.11 68.06 69.83 5,465,775 69.353 0.21%
2025-12-02 0 72.00 71.95 72.00 70.95 72.35 4,883,073 349,959,104 71.668 68.92 68.87 68.92 67.91 69.25 5,101,441 68.600 0.14%
2025-12-01 0 71.90 71.80 71.90 70.90 72.15 4,217,908 302,930,739 71.820 68.82 68.73 68.82 67.87 69.06 4,406,530 68.746 1.34%
2025-11-28 0 70.95 70.90 70.95 70.00 71.40 3,356,428 238,157,170 70.956 67.91 67.87 67.91 67.00 68.34 3,506,525 67.918 0.50%
2025-11-27 0 70.60 70.60 70.75 69.55 70.95 3,079,150 217,217,650 70.545 67.58 67.58 67.72 66.57 67.91 3,216,847 67.525 0.86%
2025-11-26 0 70.00 70.00 70.10 69.35 70.40 3,462,418 242,446,284 70.022 67.00 67.00 67.10 66.38 67.39 3,617,255 67.025 0.79%
2025-11-25 0 69.45 69.45 69.50 67.90 69.60 4,918,865 338,205,076 68.757 66.48 66.48 66.53 64.99 66.62 5,138,833 65.814 2.43%
2025-11-24 0 67.80 67.75 67.80 65.40 70.45 14,418,888 982,665,789 68.151 64.90 64.85 64.90 62.60 67.43 15,063,691 65.234 -2.09%
2025-11-21 0 69.25 69.25 69.30 68.40 69.70 6,504,606 448,568,076 68.962 66.29 66.29 66.33 65.47 66.72 6,795,488 66.010 -0.57%
2025-11-20 0 69.65 69.65 69.70 68.60 69.90 4,260,503 294,899,674 69.217 66.67 66.67 66.72 65.66 66.91 4,451,030 66.254 1.09%
2025-11-19 0 68.90 68.90 69.05 68.25 69.80 4,089,015 282,207,747 69.016 65.95 65.95 66.09 65.33 66.81 4,271,873 66.062 -0.86%
2025-11-18 0 69.50 69.45 69.50 68.55 70.05 4,295,891 297,857,784 69.336 66.53 66.48 66.53 65.62 67.05 4,488,000 66.368 -0.64%
2025-11-17 0 69.95 69.90 69.95 69.55 70.60 3,162,086 221,508,505 70.051 66.96 66.91 66.96 66.57 67.58 3,303,492 67.053 -0.50%
2025-11-14 0 70.30 70.30 70.35 70.05 71.20 3,386,000 238,869,797 70.546 67.29 67.29 67.34 67.05 68.15 3,537,420 67.527 -1.75%
2025-11-13 0 71.55 71.55 71.60 70.55 71.85 4,100,000 292,094,330 71.243 68.49 68.49 68.54 67.53 68.77 4,283,349 68.193 -0.21%
2025-11-12 0 71.70 71.70 71.75 70.25 71.80 3,854,785 275,160,668 71.382 68.63 68.63 68.68 67.24 68.73 4,027,168 68.326 2.06%
2025-11-11 0 70.25 70.25 70.30 69.65 70.70 2,476,416 173,620,241 70.109 67.24 67.24 67.29 66.67 67.67 2,587,160 67.108 -0.64%
2025-11-10 0 70.70 70.70 70.75 68.75 71.00 2,873,077 202,046,237 70.324 67.67 67.67 67.72 65.81 67.96 3,001,559 67.314 2.91%
2025-11-07 0 68.70 68.65 68.70 68.45 70.10 3,157,221 218,631,334 69.248 65.76 65.71 65.76 65.52 67.10 3,298,410 66.284 -1.08%
2025-11-06 0 69.45 69.35 69.45 67.95 69.45 3,500,063 241,588,663 69.024 66.48 66.38 66.48 65.04 66.48 3,656,583 66.070 2.06%
2025-11-05 0 68.05 67.85 68.05 66.65 68.65 2,997,551 203,591,318 67.919 65.14 64.95 65.14 63.80 65.71 3,131,599 65.012 1.42%
2025-11-04 0 67.10 67.05 67.10 67.05 67.85 2,375,345 160,034,310 67.373 64.23 64.18 64.23 64.18 64.95 2,481,569 64.489 0.07%
2025-11-03 0 67.05 67.05 67.10 66.95 67.70 1,791,980 120,504,994 67.247 64.18 64.18 64.23 64.08 64.80 1,872,116 64.368 -0.89%
2025-10-31 0 67.65 67.65 67.70 66.80 67.95 3,748,908 253,170,618 67.532 64.75 64.75 64.80 63.94 65.04 3,916,557 64.641 0.89%
2025-10-30 0 67.70 67.70 67.75 67.10 68.40 4,307,922 291,532,552 67.674 64.18 64.18 64.23 63.61 64.84 4,544,199 64.155 -0.44%
2025-10-28 0 68.00 67.95 68.00 67.45 68.50 2,475,898 168,210,342 67.939 64.46 64.42 64.46 63.94 64.94 2,611,694 64.407 0.00%
2025-10-27 0 68.00 68.00 68.10 67.60 68.40 4,091,263 278,545,131 68.083 64.46 64.46 64.56 64.09 64.84 4,315,657 64.543 0.22%
2025-10-24 0 67.85 67.80 67.85 67.00 68.05 3,385,628 229,472,099 67.778 64.32 64.27 64.32 63.52 64.51 3,571,320 64.254 1.27%
2025-10-23 0 67.00 66.95 67.00 65.60 67.60 3,609,663 240,312,976 66.575 63.52 63.47 63.52 62.19 64.09 3,807,643 63.113 1.59%
2025-10-22 0 65.95 65.90 65.95 65.85 67.50 1,972,845 131,180,439 66.493 62.52 62.47 62.52 62.43 63.99 2,081,050 63.036 -1.79%
2025-10-21 0 67.15 67.10 67.15 67.05 68.00 2,616,679 176,919,615 67.612 63.66 63.61 63.66 63.56 64.46 2,760,196 64.097 0.00%
2025-10-20 0 67.15 67.15 67.20 65.85 67.30 3,680,096 245,770,813 66.784 63.66 63.66 63.71 62.43 63.80 3,881,939 63.311 2.75%
2025-10-17 0 65.35 65.35 65.40 65.05 66.85 3,916,779 257,836,532 65.829 61.95 61.95 62.00 61.67 63.37 4,131,603 62.406 -1.51%
2025-10-16 0 66.35 66.35 66.40 66.10 67.50 3,318,903 220,894,643 66.557 62.90 62.90 62.95 62.66 63.99 3,500,935 63.096 -1.70%
2025-10-15 0 67.50 67.45 67.50 67.50 68.80 5,252,695 356,458,975 67.862 63.99 63.94 63.99 63.99 65.22 5,540,790 64.334 -0.66%
2025-10-14 0 67.95 67.95 68.00 65.50 68.60 8,176,221 551,198,380 67.415 64.42 64.42 64.46 62.09 65.03 8,624,663 63.910 3.19%
2025-10-13 0 65.85 65.75 65.85 64.40 66.00 4,231,766 275,593,378 65.125 62.43 62.33 62.43 61.05 62.57 4,463,866 61.739 -0.08%
2025-10-10 0 65.90 65.85 65.90 64.95 65.95 3,383,053 222,064,769 65.640 62.47 62.43 62.47 61.57 62.52 3,568,604 62.227 1.00%
2025-10-09 0 65.25 65.25 65.30 63.90 65.45 5,021,370 326,119,662 64.946 61.86 61.86 61.90 60.58 62.05 5,296,778 61.569 2.84%
2025-10-08 0 63.45 63.45 63.50 63.15 64.30 1,648,091 104,564,110 63.446 60.15 60.15 60.20 59.87 60.96 1,738,484 60.147 -0.55%
2025-10-06 0 63.80 63.80 63.95 63.40 64.00 1,232,672 78,523,037 63.701 60.48 60.48 60.62 60.10 60.67 1,300,280 60.389 0.31%
2025-10-03 0 63.60 63.60 63.65 63.30 64.10 1,419,363 90,311,904 63.628 60.29 60.29 60.34 60.01 60.77 1,497,211 60.320 -0.93%
2025-10-02 0 64.20 64.15 64.20 63.90 65.30 1,450,538 93,476,680 64.443 60.86 60.81 60.86 60.58 61.90 1,530,096 61.092 -0.23%
2025-09-30 0 64.35 64.30 64.35 63.25 64.40 3,303,803 211,812,657 64.112 61.00 60.96 61.00 59.96 61.05 3,485,007 60.778 1.74%
2025-09-29 0 63.25 63.25 63.45 62.75 64.00 4,873,635 308,733,676 63.348 59.96 59.96 60.15 59.49 60.67 5,140,940 60.054 -0.39%
2025-09-26 0 63.50 63.50 63.55 63.50 64.65 2,922,694 186,916,929 63.954 60.20 60.20 60.25 60.20 61.29 3,082,995 60.628 -0.39%
2025-09-25 0 63.75 63.75 63.80 63.75 64.80 3,669,253 235,731,651 64.245 60.44 60.44 60.48 60.44 61.43 3,870,501 60.905 -1.01%
2025-09-24 0 64.40 64.40 64.45 64.15 65.55 3,157,349 205,120,905 64.966 61.05 61.05 61.10 60.81 62.14 3,330,520 61.588 0.63%
2025-09-23 0 64.00 64.00 64.05 63.55 64.35 2,770,107 177,227,255 63.978 60.67 60.67 60.72 60.25 61.00 2,922,039 60.652 0.39%
2025-09-22 0 63.75 63.70 63.75 63.75 64.45 3,076,875 196,850,065 63.977 60.44 60.39 60.44 60.44 61.10 3,245,633 60.651 0.08%
2025-09-19 0 63.70 63.70 63.80 63.70 65.00 7,481,142 479,404,727 64.082 60.39 60.39 60.48 60.39 61.62 7,891,461 60.750 -0.70%
2025-09-18 0 64.15 64.10 64.15 63.00 65.05 4,762,810 305,897,267 64.226 60.81 60.77 60.81 59.72 61.67 5,024,036 60.887 -2.28%
2025-09-17 0 65.65 65.65 65.80 65.25 66.25 1,709,874 112,694,580 65.908 62.24 62.24 62.38 61.86 62.81 1,803,656 62.481 0.08%
2025-09-16 0 65.60 65.60 65.70 65.20 66.65 1,390,623 91,260,673 65.626 62.19 62.19 62.28 61.81 63.18 1,466,895 62.214 -0.46%
2025-09-15 0 65.90 65.80 65.90 65.45 66.45 2,266,891 149,448,525 65.927 62.47 62.38 62.47 62.05 62.99 2,391,223 62.499 -0.53%
2025-09-12 0 66.25 66.00 66.25 65.55 66.60 3,130,841 207,096,917 66.147 62.81 62.57 62.81 62.14 63.14 3,302,559 62.708 0.76%
2025-09-11 0 65.75 65.75 65.80 65.25 66.00 1,650,616 108,349,999 65.642 62.33 62.33 62.38 61.86 62.57 1,741,147 62.229 0.00%
2025-09-10 0 65.75 65.70 65.75 65.00 65.85 3,263,664 213,865,603 65.529 62.33 62.28 62.33 61.62 62.43 3,442,666 62.122 1.15%
2025-09-09 0 65.00 65.00 65.10 64.15 65.25 4,268,053 276,076,253 64.684 61.62 61.62 61.72 60.81 61.86 4,502,143 61.321 0.93%
2025-09-08 0 64.40 64.35 64.40 63.75 64.55 3,259,712 209,409,315 64.242 61.05 61.00 61.05 60.44 61.19 3,438,498 60.901 0.70%
2025-09-05 0 63.95 63.90 63.95 63.15 64.05 3,840,248 244,490,062 63.665 60.62 60.58 60.62 59.87 60.72 4,050,874 60.355 1.35%
2025-09-04 0 63.10 63.10 63.15 63.05 63.80 3,298,423 209,335,227 63.465 59.82 59.82 59.87 59.77 60.48 3,479,332 60.165 -0.79%
2025-09-03 0 63.60 63.55 63.60 62.60 63.70 3,377,251 213,890,815 63.333 60.29 60.25 60.29 59.35 60.39 3,562,483 60.040 1.60%
2025-09-02 0 62.60 62.60 62.65 62.60 63.25 3,581,706 225,023,580 62.826 59.35 59.35 59.39 59.35 59.96 3,778,152 59.559 0.00%
2025-09-01 0 62.60 62.55 62.60 62.20 62.95 4,320,094 270,323,036 62.573 59.35 59.30 59.35 58.97 59.68 4,557,039 59.320 0.16%
2025-08-29 0 62.50 62.50 62.60 62.50 63.60 6,314,778 396,896,502 62.852 59.25 59.25 59.35 59.25 60.29 6,661,125 59.584 -0.40%
2025-08-28 0 62.75 62.75 62.80 62.50 63.95 6,333,692 398,551,691 62.926 59.49 59.49 59.53 59.25 60.62 6,681,077 59.654 -0.32%
2025-08-27 0 62.95 62.95 63.05 62.95 63.95 3,934,019 249,317,802 63.375 59.68 59.68 59.77 59.68 60.62 4,149,789 60.080 -1.02%
2025-08-26 0 63.60 63.55 63.60 63.55 64.55 3,725,449 238,193,953 63.937 60.29 60.25 60.29 60.25 61.19 3,929,779 60.613 -0.63%
2025-08-25 0 64.00 63.95 64.00 63.35 64.20 4,925,292 314,739,293 63.903 60.67 60.62 60.67 60.06 60.86 5,195,430 60.580 1.35%
2025-08-22 0 63.15 63.15 63.20 63.05 63.55 4,348,540 274,901,757 63.217 59.87 59.87 59.91 59.77 60.25 4,587,045 59.930 -0.32%
2025-08-21 0 63.35 63.35 63.40 63.05 64.00 5,161,994 327,725,031 63.488 60.06 60.06 60.10 59.77 60.67 5,445,114 60.187 -0.08%
2025-08-20 0 63.40 63.35 63.40 63.25 64.30 4,221,365 268,464,306 63.597 60.10 60.06 60.10 59.96 60.96 4,452,895 60.290 -1.40%
2025-08-19 0 64.30 64.30 64.40 63.95 64.80 2,917,185 187,785,628 64.372 60.96 60.96 61.05 60.62 61.43 3,077,184 61.025 0.55%
2025-08-18 0 63.95 63.95 64.05 63.95 64.90 3,700,687 238,165,621 64.357 60.62 60.62 60.72 60.62 61.53 3,903,659 61.011 -0.54%
2025-08-15 0 64.30 64.30 64.40 64.25 65.10 3,850,900 248,535,787 64.540 60.96 60.96 61.05 60.91 61.72 4,062,111 61.184 -1.30%
2025-08-14 0 65.15 65.15 65.20 64.65 65.90 4,077,183 265,871,866 65.210 61.76 61.76 61.81 61.29 62.47 4,300,805 61.819 -0.23%
2025-08-13 0 65.30 65.25 65.30 64.90 65.70 2,465,772 160,875,800 65.244 61.90 61.86 61.90 61.53 62.28 2,601,012 61.851 0.38%
2025-08-12 0 65.05 65.00 65.05 64.60 65.60 2,259,935 147,101,034 65.091 61.67 61.62 61.67 61.24 62.19 2,383,886 61.706 0.62%
2025-08-11 0 64.65 64.60 64.65 64.45 65.80 2,382,269 154,802,406 64.981 61.29 61.24 61.29 61.10 62.38 2,512,930 61.602 -1.07%
2025-08-08 0 65.35 65.35 65.40 64.65 65.60 3,571,561 232,844,889 65.194 61.95 61.95 62.00 61.29 62.19 3,767,451 61.804 0.15%
2025-08-07 0 65.25 65.20 65.25 64.10 65.60 3,668,588 238,617,133 65.043 61.86 61.81 61.86 60.77 62.19 3,869,799 61.661 1.79%
2025-08-06 0 64.10 64.00 64.10 63.90 64.90 1,810,811 116,371,867 64.265 60.77 60.67 60.77 60.58 61.53 1,910,129 60.924 -0.47%
2025-08-05 0 64.40 64.35 64.40 63.50 64.65 3,246,681 208,272,499 64.149 61.05 61.00 61.05 60.20 61.29 3,424,752 60.814 1.10%
2025-08-04 0 63.70 63.70 63.80 63.00 64.00 4,212,811 267,705,455 63.546 60.39 60.39 60.48 59.72 60.67 4,443,871 60.241 -0.47%
2025-08-01 0 64.00 64.00 64.05 63.80 64.75 3,138,136 201,325,260 64.154 60.67 60.67 60.72 60.48 61.38 3,310,254 60.819 -0.08%
2025-07-31 0 64.05 64.00 64.05 64.00 65.45 4,543,003 292,412,571 64.365 60.72 60.67 60.72 60.67 62.05 4,792,174 61.019 -2.36%
2025-07-30 0 65.60 65.50 65.60 65.35 66.55 2,931,254 193,391,322 65.976 62.19 62.09 62.19 61.95 63.09 3,092,025 62.545 -1.28%
2025-07-29 0 66.45 66.40 66.45 64.70 66.50 2,058,484 135,331,965 65.744 62.99 62.95 62.99 61.34 63.04 2,171,386 62.325 1.84%
2025-07-28 0 65.25 65.25 65.30 64.25 66.40 3,495,310 228,732,869 65.440 61.86 61.86 61.90 60.91 62.95 3,687,018 62.037 1.08%
2025-07-25 0 64.55 64.55 64.60 64.10 65.15 3,413,982 220,149,921 64.485 61.19 61.19 61.24 60.77 61.76 3,601,229 61.132 -1.68%
2025-07-24 0 65.65 65.60 65.65 63.70 65.90 4,338,507 282,815,962 65.187 62.24 62.19 62.24 60.39 62.47 4,576,461 61.798 2.74%
2025-07-23 0 63.90 63.90 63.95 63.75 64.95 3,221,502 206,879,004 64.218 60.58 60.58 60.62 60.44 61.57 3,398,192 60.879 -1.08%
2025-07-22 0 64.60 64.55 64.60 64.35 64.80 2,314,859 149,487,398 64.577 61.24 61.19 61.24 61.00 61.43 2,441,822 61.220 -0.15%
2025-07-21 0 64.70 64.70 64.75 64.00 64.95 2,579,174 166,665,503 64.620 61.34 61.34 61.38 60.67 61.57 2,720,634 61.260 1.25%
2025-07-18 0 63.90 63.90 63.95 63.35 64.10 2,120,281 135,287,781 63.807 60.58 60.58 60.62 60.06 60.77 2,236,572 60.489 1.19%
2025-07-17 0 63.15 63.15 63.30 63.10 63.90 2,569,769 162,851,335 63.372 59.87 59.87 60.01 59.82 60.58 2,710,713 60.077 -0.86%
2025-07-16 0 63.70 63.70 63.80 63.55 64.75 2,794,200 178,963,647 64.048 60.39 60.39 60.48 60.25 61.38 2,947,454 60.718 -1.09%
2025-07-15 0 64.40 64.35 64.40 62.75 64.45 2,590,440 165,699,628 63.966 61.05 61.00 61.05 59.49 61.10 2,732,518 60.640 1.50%
2025-07-14 0 63.45 63.45 63.50 63.35 64.15 2,566,564 163,322,998 63.635 60.15 60.15 60.20 60.06 60.81 2,707,333 60.326 0.48%
2025-07-11 0 63.15 63.15 63.30 63.15 64.95 3,868,321 247,642,096 64.018 59.87 59.87 60.01 59.87 61.57 4,080,487 60.689 -0.39%
2025-07-10 0 63.40 63.40 63.50 63.30 64.40 2,117,328 134,801,340 63.666 60.10 60.10 60.20 60.01 61.05 2,233,457 60.355 -0.86%
2025-07-09 0 63.95 63.95 64.00 63.50 64.60 1,800,370 115,169,648 63.970 60.62 60.62 60.67 60.20 61.24 1,899,115 60.644 -0.08%
2025-07-08 0 64.00 64.00 64.05 63.70 64.50 1,773,671 113,511,409 63.998 60.67 60.67 60.72 60.39 61.15 1,870,952 60.670 -0.62%
2025-07-07 0 64.40 64.40 64.45 63.70 65.35 2,683,869 173,598,532 64.682 61.05 61.05 61.10 60.39 61.95 2,831,071 61.319 0.08%
2025-07-04 0 64.35 64.35 64.40 63.10 65.15 3,026,424 194,644,174 64.315 61.00 61.00 61.05 59.82 61.76 3,192,415 60.971 1.10%
2025-07-03 0 63.65 63.60 63.65 63.05 63.80 3,025,706 192,363,328 63.576 60.34 60.29 60.34 59.77 60.48 3,191,657 60.271 1.03%
2025-07-02 0 63.00 63.00 63.10 62.30 63.65 4,910,039 309,575,076 63.049 59.72 59.72 59.82 59.06 60.34 5,179,340 59.771 0.48%
2025-06-30 0 62.70 62.70 62.85 62.40 63.20 4,671,755 293,104,920 62.740 59.44 59.44 59.58 59.16 59.91 4,927,987 59.478 0.00%
2025-06-27 0 62.70 62.70 62.85 62.50 63.55 4,226,799 265,716,419 62.865 59.44 59.44 59.58 59.25 60.25 4,458,627 59.596 0.00%
2025-06-26 0 62.70 62.70 63.00 62.70 63.85 3,956,781 249,663,293 63.098 59.44 59.44 59.72 59.44 60.53 4,173,799 59.817 -1.26%
2025-06-25 0 63.50 63.50 63.55 63.10 63.80 2,387,276 151,781,073 63.579 60.20 60.20 60.25 59.82 60.48 2,518,211 60.273 0.47%
2025-06-24 0 63.20 63.20 63.25 62.70 63.70 5,257,528 332,230,006 63.191 59.91 59.91 59.96 59.44 60.39 5,545,888 59.906 0.96%
2025-06-23 0 62.60 62.60 62.75 62.50 63.60 3,579,641 225,079,939 62.878 59.35 59.35 59.49 59.25 60.29 3,775,974 59.608 -1.34%
2025-06-20 0 63.45 63.45 63.50 63.35 64.10 2,511,855 159,560,019 63.523 60.15 60.15 60.20 60.06 60.77 2,649,623 60.220 0.08%
2025-06-19 0 63.40 63.40 63.50 63.40 64.90 4,067,179 259,925,224 63.908 60.10 60.10 60.20 60.10 61.53 4,290,252 60.585 -2.61%
2025-06-18 0 65.10 65.05 65.10 65.00 65.90 1,620,837 105,789,912 65.269 61.72 61.67 61.72 61.62 62.47 1,709,735 61.875 -0.38%
2025-06-17 0 65.35 65.35 65.40 64.20 65.60 3,056,247 198,847,280 65.063 61.95 61.95 62.00 60.86 62.19 3,223,873 61.680 1.55%
2025-06-16 0 64.35 64.35 64.40 64.00 64.85 2,069,746 133,177,670 64.345 61.00 61.00 61.05 60.67 61.48 2,183,266 60.999 0.08%
2025-06-13 0 64.30 64.25 64.30 63.60 64.50 5,828,597 373,186,031 64.027 60.96 60.91 60.96 60.29 61.15 6,148,279 60.698 0.78%
2025-06-12 0 63.80 63.75 63.80 63.80 64.80 4,546,500 292,121,847 64.252 60.48 60.44 60.48 60.48 61.43 4,795,862 60.911 -1.01%
2025-06-11 0 64.45 64.40 64.45 63.95 64.55 2,649,217 170,285,844 64.278 61.10 61.05 61.10 60.62 61.19 2,794,519 60.936 0.86%
2025-06-10 0 63.90 63.90 63.95 63.60 64.90 3,358,217 215,429,502 64.150 60.58 60.58 60.62 60.29 61.53 3,542,405 60.814 -0.85%
2025-06-09 0 64.45 64.30 64.45 63.80 65.20 3,642,617 234,246,424 64.307 61.10 60.96 61.10 60.48 61.81 3,842,404 60.964 0.00%
2025-06-06 0 64.45 64.40 64.45 64.10 65.80 3,477,756 224,573,578 64.574 61.10 61.05 61.10 60.77 62.38 3,668,501 61.217 -0.69%
2025-06-05 0 64.90 64.75 64.90 64.30 66.30 3,097,958 200,860,083 64.836 61.53 61.38 61.53 60.96 62.85 3,267,872 61.465 -0.61%
2025-06-04 0 65.30 65.20 65.30 64.30 66.10 3,396,453 220,832,283 65.019 61.90 61.81 61.90 60.96 62.66 3,582,739 61.638 1.24%
2025-06-03 0 64.50 64.45 64.50 62.95 64.65 3,453,897 221,026,440 63.993 61.15 61.10 61.15 59.68 61.29 3,643,333 60.666 3.20%
2025-06-02 0 62.50 62.30 62.50 61.35 62.60 2,227,264 138,124,924 62.016 59.25 59.06 59.25 58.16 59.35 2,349,423 58.791 -0.32%
2025-05-30 0 62.70 62.70 62.80 62.70 63.45 8,596,220 539,732,050 62.787 59.44 59.44 59.53 59.44 60.15 9,067,698 59.523 -1.65%
2025-05-29 0 63.75 63.60 63.75 62.60 64.10 4,942,758 314,089,393 63.545 60.44 60.29 60.44 59.35 60.77 5,213,854 60.241 2.33%
2025-05-28 0 62.30 62.25 62.30 62.00 63.40 4,160,584 260,877,573 62.702 59.06 59.01 59.06 58.78 60.10 4,388,780 59.442 1.14%
2025-05-27 0 63.95 63.95 64.05 63.30 64.60 3,819,770 245,283,343 64.214 58.40 58.40 58.49 57.80 58.99 4,182,987 58.638 0.87%
2025-05-26 0 63.40 63.35 63.40 63.20 64.75 3,141,205 200,304,906 63.767 57.89 57.85 57.89 57.71 59.13 3,439,898 58.230 -0.94%
2025-05-23 0 64.00 63.95 64.00 63.75 65.20 2,875,510 184,766,598 64.255 58.44 58.40 58.44 58.21 59.54 3,148,939 58.676 -0.78%
2025-05-22 0 64.50 64.50 64.60 64.35 65.70 2,992,029 193,949,650 64.822 58.90 58.90 58.99 58.76 60.00 3,276,538 59.193 -1.83%
2025-05-21 0 65.70 65.65 65.70 64.20 66.10 4,482,552 291,647,785 65.063 60.00 59.95 60.00 58.63 60.36 4,908,793 59.413 2.66%
2025-05-20 0 64.00 64.00 64.10 63.00 64.45 3,203,492 204,545,473 63.851 58.44 58.44 58.53 57.53 58.85 3,508,108 58.306 1.67%
2025-05-19 0 62.95 62.95 63.05 61.85 63.40 2,581,746 162,532,105 62.954 57.48 57.48 57.58 56.48 57.89 2,827,241 57.488 1.78%
2025-05-16 0 61.85 61.85 61.95 61.85 62.75 3,175,481 197,243,847 62.115 56.48 56.48 56.57 56.48 57.30 3,477,434 56.721 -1.12%
2025-05-15 0 62.55 62.55 62.65 62.55 63.70 2,363,780 148,782,344 62.943 57.12 57.12 57.21 57.12 58.17 2,588,549 57.477 -0.79%
2025-05-14 0 63.05 63.00 63.05 62.30 63.25 2,304,049 145,092,174 62.973 57.58 57.53 57.58 56.89 57.76 2,523,138 57.505 0.96%
2025-05-13 0 62.45 62.45 62.50 62.15 63.20 2,952,567 185,039,021 62.671 57.03 57.03 57.07 56.75 57.71 3,233,323 57.229 -1.73%
2025-05-12 0 63.55 63.50 63.55 62.20 63.85 4,054,235 256,314,745 63.221 58.03 57.99 58.03 56.80 58.31 4,439,747 57.732 2.67%
2025-05-09 0 61.90 61.90 61.95 61.65 63.20 2,931,741 182,303,763 62.183 56.53 56.53 56.57 56.30 57.71 3,210,517 56.783 -1.59%
2025-05-08 0 62.90 62.85 62.90 62.20 63.25 2,888,338 181,572,658 62.864 57.44 57.39 57.44 56.80 57.76 3,162,987 57.405 1.21%
2025-05-07 0 62.15 62.10 62.15 61.75 62.60 3,855,124 239,601,382 62.151 56.75 56.71 56.75 56.39 57.16 4,221,703 56.755 2.14%
2025-05-06 0 60.85 60.85 61.10 60.60 61.60 6,541,000 399,248,540 61.038 55.57 55.57 55.79 55.34 56.25 7,162,976 55.738 -1.46%
2025-05-02 0 61.75 61.65 61.75 61.00 62.25 2,085,195 128,699,458 61.721 56.39 56.30 56.39 55.70 56.84 2,283,474 56.361 0.32%
2025-04-30 0 61.55 61.55 61.60 61.30 62.30 3,054,366 188,154,812 61.602 56.21 56.21 56.25 55.98 56.89 3,344,802 56.253 0.16%
2025-04-29 0 61.45 61.45 61.50 61.00 62.80 3,632,885 225,545,172 62.084 56.11 56.11 56.16 55.70 57.35 3,978,332 56.693 0.00%
2025-04-28 0 61.45 61.40 61.45 61.05 62.05 3,889,056 239,384,257 61.553 56.11 56.07 56.11 55.75 56.66 4,258,862 56.209 0.24%
2025-04-25 0 61.30 61.30 61.35 61.30 62.45 2,897,041 179,239,888 61.870 55.98 55.98 56.02 55.98 57.03 3,172,517 56.498 -1.29%
2025-04-24 0 62.10 62.05 62.10 61.65 62.50 4,246,998 263,462,825 62.035 56.71 56.66 56.71 56.30 57.07 4,650,840 56.648 -0.96%
2025-04-23 0 62.70 62.60 62.70 62.25 63.90 3,329,622 208,882,188 62.735 57.26 57.16 57.26 56.84 58.35 3,646,232 57.287 -0.16%
2025-04-22 0 62.80 62.80 62.90 60.85 63.60 6,436,514 401,635,874 62.400 57.35 57.35 57.44 55.57 58.08 7,048,555 56.981 3.12%
2025-04-17 0 60.90 60.90 61.00 59.25 61.10 5,158,579 311,964,013 60.475 55.61 55.61 55.70 54.11 55.79 5,649,102 55.224 2.35%
2025-04-16 0 59.50 59.45 59.50 59.20 60.65 8,102,302 483,453,154 59.669 54.33 54.29 54.33 54.06 55.38 8,872,740 54.487 -1.65%
2025-04-15 0 60.50 60.45 60.50 59.15 61.30 11,018,537 663,193,383 60.189 55.25 55.20 55.25 54.01 55.98 12,066,277 54.963 1.85%
2025-04-14 0 59.40 59.40 59.50 58.95 60.00 11,062,554 658,001,835 59.480 54.24 54.24 54.33 53.83 54.79 12,114,479 54.315 1.80%
2025-04-11 0 58.35 58.30 58.35 58.35 60.00 15,231,185 895,018,009 58.762 53.28 53.24 53.28 53.28 54.79 16,679,500 53.660 -2.75%
2025-04-10 0 60.00 59.95 60.00 59.80 61.45 9,795,772 590,991,615 60.331 54.79 54.74 54.79 54.61 56.11 10,727,240 55.093 -0.83%
2025-04-09 0 60.50 60.50 60.60 58.25 61.20 11,340,515 677,410,320 59.734 55.25 55.25 55.34 53.19 55.89 12,418,871 54.547 1.51%
2025-04-08 0 59.60 59.60 59.90 58.50 60.15 14,632,429 871,162,724 59.536 54.42 54.42 54.70 53.42 54.93 16,023,809 54.367 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 53.69 53.69 53.74 53.19 56.53 25,275,251 54.958 -8.62%
2025-04-03 0 64.35 64.35 64.50 63.65 65.05 8,547,209 551,383,287 64.510 58.76 58.76 58.90 58.12 59.40 9,359,953 58.909 -0.23%
2025-04-02 0 64.50 64.50 64.55 64.25 65.40 9,358,322 605,862,204 64.740 58.90 58.90 58.94 58.67 59.72 10,248,194 59.119 -0.77%
2025-04-01 0 65.00 65.00 65.05 64.30 65.85 10,422,580 678,930,476 65.140 59.36 59.36 59.40 58.72 60.13 11,413,651 59.484 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 58.63 58.63 58.67 57.71 59.58 19,592,662 58.713 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 58.63 58.63 58.67 58.63 61.00 18,442,365 59.587 -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 60.27 60.27 60.31 56.80 63.69 49,441,966 59.354 11.02%
2025-03-26 1 - - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 54.29 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 54.29 - - - - 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 54.29 54.29 54.33 53.10 54.42 7,734,564 53.988 1.54%
2025-03-17 0 58.55 58.50 58.55 54.50 58.60 10,095,394 584,067,946 57.855 53.47 53.42 53.47 49.77 53.51 11,055,353 52.831 8.03%
2025-03-14 0 54.20 54.20 54.25 54.15 55.20 3,111,850 169,918,643 54.604 49.49 49.49 49.54 49.45 50.41 3,407,752 49.862 -0.09%
2025-03-13 0 54.25 54.25 54.30 53.55 55.20 2,754,147 149,865,977 54.415 49.54 49.54 49.59 48.90 50.41 3,016,036 49.690 -0.37%
2025-03-12 0 54.45 54.40 54.45 51.60 54.95 5,748,398 308,979,417 53.751 49.72 49.68 49.72 47.12 50.18 6,295,006 49.083 4.41%
2025-03-11 0 52.15 52.15 52.20 51.65 52.45 3,992,844 207,815,401 52.047 47.62 47.62 47.67 47.17 47.90 4,372,519 47.528 -0.86%
2025-03-10 0 52.60 52.60 52.65 52.00 53.60 3,453,669 181,983,374 52.693 48.03 48.03 48.08 47.48 48.95 3,782,074 48.117 -1.77%
2025-03-07 0 53.55 53.50 53.55 52.70 54.55 3,939,407 211,564,142 53.705 48.90 48.85 48.90 48.12 49.81 4,314,001 49.041 0.66%
2025-03-06 0 53.20 53.20 53.30 52.85 53.80 2,556,351 136,033,897 53.214 48.58 48.58 48.67 48.26 49.13 2,799,431 48.593 -0.28%
2025-03-05 0 53.35 53.35 53.40 52.55 54.15 2,849,633 152,125,877 53.384 48.72 48.72 48.76 47.99 49.45 3,120,601 48.749 2.60%
2025-03-04 0 52.00 52.00 52.10 51.30 52.45 2,738,016 142,191,870 51.932 47.48 47.48 47.58 46.85 47.90 2,998,371 47.423 -1.23%
2025-03-03 0 52.65 52.65 52.70 52.20 54.20 3,246,312 172,529,288 53.146 48.08 48.08 48.12 47.67 49.49 3,555,000 48.531 1.84%
2025-02-28 0 51.70 51.70 51.80 51.65 54.55 5,830,609 305,271,320 52.357 47.21 47.21 47.30 47.17 49.81 6,385,035 47.810 -4.35%
2025-02-27 0 54.05 54.00 54.05 53.30 54.65 3,794,576 204,767,749 53.963 49.36 49.31 49.36 48.67 49.90 4,155,398 49.278 -0.09%
2025-02-26 0 54.10 54.10 54.15 51.10 54.35 5,936,619 316,529,112 53.318 49.40 49.40 49.45 46.66 49.63 6,501,125 48.688 5.77%
2025-02-25 0 51.15 51.10 51.20 50.85 51.50 3,661,267 187,825,829 51.301 46.71 46.66 46.75 46.43 47.03 4,009,413 46.846 -1.16%
2025-02-24 0 51.75 51.70 51.75 51.55 52.65 3,229,106 167,900,275 51.996 47.26 47.21 47.26 47.07 48.08 3,536,158 47.481 -1.43%
2025-02-21 0 52.50 52.45 52.50 51.80 54.45 5,380,293 282,072,688 52.427 47.94 47.90 47.94 47.30 49.72 5,891,899 47.875 -1.50%
2025-02-20 0 53.30 53.30 53.35 53.30 55.10 2,953,982 159,489,844 53.991 48.67 48.67 48.72 48.67 50.32 3,234,873 49.303 -3.79%
2025-02-19 0 55.40 55.40 55.45 53.40 55.45 4,611,821 252,329,079 54.714 50.59 50.59 50.64 48.76 50.64 5,050,354 49.963 1.47%
2025-02-18 0 54.60 54.55 54.60 53.45 54.70 3,859,892 209,560,048 54.292 49.86 49.81 49.86 48.81 49.95 4,226,925 49.577 1.68%
2025-02-17 0 53.70 53.70 53.75 52.60 54.15 4,203,286 224,525,512 53.417 49.04 49.04 49.08 48.03 49.45 4,602,972 48.778 0.28%
2025-02-14 0 53.55 53.50 53.55 52.55 54.90 3,929,989 210,301,677 53.512 48.90 48.85 48.90 47.99 50.13 4,303,687 48.865 0.66%
2025-02-13 0 53.20 53.15 53.20 51.25 54.45 7,086,934 376,649,300 53.147 48.58 48.53 48.58 46.80 49.72 7,760,822 48.532 2.50%
2025-02-12 0 51.90 51.85 51.90 51.30 52.60 5,284,383 274,485,121 51.943 47.39 47.35 47.39 46.85 48.03 5,786,869 47.432 0.58%
2025-02-11 0 51.60 51.55 51.60 51.55 52.90 5,218,148 270,746,145 51.885 47.12 47.07 47.12 47.07 48.31 5,714,336 47.380 -1.43%
2025-02-10 0 52.35 52.25 52.35 50.95 52.60 10,378,781 539,395,443 51.971 47.80 47.71 47.80 46.53 48.03 11,365,687 47.458 0.58%
2025-02-07 0 52.05 52.00 52.05 51.05 52.40 5,474,242 283,040,144 51.704 47.53 47.48 47.53 46.62 47.85 5,994,781 47.214 0.68%
2025-02-06 0 51.70 51.70 51.75 50.80 52.10 3,994,465 206,268,935 51.639 47.21 47.21 47.26 46.39 47.58 4,374,294 47.155 1.17%
2025-02-05 0 51.10 51.10 51.15 50.85 52.45 7,323,049 377,820,597 51.593 46.66 46.66 46.71 46.43 47.90 8,019,389 47.113 -2.57%
2025-02-04 0 52.45 52.40 52.45 51.75 55.90 5,321,576 283,762,356 53.323 47.90 47.85 47.90 47.26 51.05 5,827,598 48.693 -0.85%
2025-02-03 0 52.90 52.90 53.00 49.80 53.20 7,085,071 365,002,569 51.517 48.31 48.31 48.40 45.48 48.58 7,758,782 47.044 0.67%
2025-01-28 0 52.55 52.45 52.55 52.00 53.10 1,770,112 93,171,198 52.636 47.99 47.90 47.99 47.48 48.49 1,938,430 48.065 0.48%
2025-01-27 0 52.30 52.30 52.35 51.00 52.40 5,654,673 293,878,763 51.971 47.76 47.76 47.80 46.57 47.85 6,192,369 47.458 2.95%
2025-01-24 0 50.80 50.80 50.90 50.80 53.05 3,733,686 192,992,558 51.690 46.39 46.39 46.48 46.39 48.44 4,088,718 47.201 -3.24%
2025-01-23 0 52.50 52.45 52.50 52.10 53.75 1,821,970 96,251,503 52.828 47.94 47.90 47.94 47.58 49.08 1,995,219 48.241 -1.50%
2025-01-22 0 53.30 53.25 53.30 53.05 54.55 1,939,523 103,816,824 53.527 48.67 48.63 48.67 48.44 49.81 2,123,950 48.879 -2.02%
2025-01-21 0 54.40 54.40 54.45 53.25 54.55 1,838,998 99,239,200 53.964 49.68 49.68 49.72 48.63 49.81 2,013,866 49.278 1.78%
2025-01-20 0 53.45 53.45 53.65 53.20 54.40 1,699,449 91,518,703 53.852 48.81 48.81 48.99 48.58 49.68 1,861,048 49.176 -0.37%
2025-01-17 0 53.65 53.60 53.65 53.30 54.35 2,326,713 125,164,270 53.794 48.99 48.95 48.99 48.67 49.63 2,547,957 49.123 -0.37%
2025-01-16 0 53.85 53.80 53.85 52.80 54.60 1,664,770 89,397,376 53.700 49.17 49.13 49.17 48.22 49.86 1,823,071 49.037 -0.09%
2025-01-15 0 53.90 53.85 53.90 52.05 53.90 1,793,181 95,707,225 53.373 49.22 49.17 49.22 47.53 49.22 1,963,692 48.738 1.03%
2025-01-14 0 53.35 53.35 53.40 52.10 54.10 4,075,226 216,773,633 53.193 48.72 48.72 48.76 47.58 49.40 4,462,734 48.574 0.28%
2025-01-13 0 53.20 53.15 53.20 51.30 53.70 3,060,136 161,312,118 52.714 48.58 48.53 48.58 46.85 49.04 3,351,121 48.137 -0.09%
2025-01-10 0 53.25 53.25 53.30 53.00 55.25 2,214,693 119,367,127 53.898 48.63 48.63 48.67 48.40 50.45 2,425,286 49.218 -1.84%
2025-01-09 0 54.25 54.20 54.25 54.15 56.40 2,298,960 126,352,407 54.961 49.54 49.49 49.54 49.45 51.50 2,517,565 50.188 -1.36%
2025-01-08 0 55.00 55.00 55.15 54.10 55.50 2,190,242 120,177,458 54.869 50.22 50.22 50.36 49.40 50.68 2,398,510 50.105 1.38%
2025-01-07 0 54.25 54.20 54.25 53.15 55.20 2,854,192 154,216,917 54.032 49.54 49.49 49.54 48.53 50.41 3,125,594 49.340 -0.46%
2025-01-06 0 54.50 54.35 54.50 54.15 55.90 1,106,992 60,742,109 54.871 49.77 49.63 49.77 49.45 51.05 1,212,255 50.107 0.00%
2025-01-03 0 54.50 54.40 54.50 54.10 55.60 1,968,740 107,569,471 54.639 49.77 49.68 49.77 49.40 50.77 2,155,945 49.894 -0.27%
2025-01-02 0 54.65 54.55 54.70 54.15 55.45 2,135,500 116,782,150 54.686 49.90 49.81 49.95 49.45 50.64 2,338,562 49.938 -2.15%
2024-12-31 0 55.85 55.85 56.00 55.85 57.30 2,149,712 121,010,989 56.292 51.00 51.00 51.14 51.00 52.32 2,354,126 51.404 -0.71%
2024-12-30 0 56.25 56.25 56.40 55.55 57.25 2,401,757 135,444,298 56.394 51.37 51.37 51.50 50.73 52.28 2,630,137 51.497 1.26%
2024-12-27 0 55.55 55.50 55.55 54.50 57.00 2,542,963 141,481,598 55.637 50.73 50.68 50.73 49.77 52.05 2,784,770 50.805 -2.46%
2024-12-24 0 56.95 56.90 56.95 55.90 57.30 1,076,530 61,087,261 56.745 52.00 51.96 52.00 51.05 52.32 1,178,896 51.817 1.61%
2024-12-23 0 56.05 56.05 56.10 54.65 56.40 1,833,878 102,487,790 55.886 51.18 51.18 51.23 49.90 51.50 2,008,259 51.033 2.84%
2024-12-20 0 54.50 54.50 54.55 53.85 55.15 2,557,053 139,356,710 54.499 49.77 49.77 49.81 49.17 50.36 2,800,200 49.767 0.46%
2024-12-19 0 54.25 54.25 54.35 54.10 56.30 3,957,287 217,354,179 54.925 49.54 49.54 49.63 49.40 51.41 4,333,581 50.156 -3.13%
2024-12-18 0 56.00 55.95 56.00 55.10 56.85 2,840,243 159,346,619 56.103 51.14 51.09 51.14 50.32 51.91 3,110,318 51.232 1.82%
2024-12-17 0 55.00 54.95 55.00 53.85 55.60 4,315,015 237,745,202 55.097 50.22 50.18 50.22 49.17 50.77 4,725,325 50.313 0.18%
2024-12-16 0 54.90 54.85 54.90 54.70 58.25 3,832,500 212,716,824 55.503 50.13 50.09 50.13 49.95 53.19 4,196,928 50.684 -3.35%
2024-12-13 0 56.80 56.75 56.80 55.85 57.55 6,292,407 357,862,188 56.872 51.87 51.82 51.87 51.00 52.55 6,890,745 51.934 -1.90%
2024-12-12 0 57.90 57.80 57.90 56.85 58.75 3,488,165 202,607,316 58.084 52.87 52.78 52.87 51.91 53.65 3,819,851 53.041 -0.09%
2024-12-11 0 57.95 57.95 58.00 57.40 58.75 3,576,584 208,101,480 58.184 52.92 52.92 52.96 52.42 53.65 3,916,677 53.132 2.11%
2024-12-10 0 56.75 56.75 56.80 56.70 60.10 4,958,310 286,828,689 57.848 51.82 51.82 51.87 51.78 54.88 5,429,790 52.825 -1.56%
2024-12-09 0 57.65 57.60 57.65 53.85 57.65 8,164,511 452,376,036 55.408 52.64 52.60 52.64 49.17 52.64 8,940,865 50.596 6.46%
2024-12-06 0 54.15 54.10 54.15 51.25 54.30 3,871,318 206,142,198 53.249 49.45 49.40 49.45 46.80 49.59 4,239,437 48.625 4.54%
2024-12-05 0 51.80 51.80 51.85 51.30 52.95 2,830,642 146,949,658 51.914 47.30 47.30 47.35 46.85 48.35 3,099,804 47.406 -2.91%
2024-12-04 0 53.35 53.35 53.40 52.75 53.95 3,058,152 162,980,048 53.294 48.72 48.72 48.76 48.17 49.27 3,348,948 48.666 -0.09%
2024-12-03 0 53.40 53.35 53.40 52.10 53.90 5,003,931 265,120,542 52.982 48.76 48.72 48.76 47.58 49.22 5,479,749 48.382 2.30%
2024-12-02 0 52.20 52.15 52.20 51.80 53.35 2,035,624 106,699,970 52.416 47.67 47.62 47.67 47.30 48.72 2,229,189 47.865 -0.10%
2024-11-29 0 52.25 52.20 52.25 51.55 52.95 2,147,355 111,996,688 52.156 47.71 47.67 47.71 47.07 48.35 2,351,544 47.627 0.29%
2024-11-28 0 52.10 52.05 52.10 51.80 53.75 2,105,086 110,069,658 52.287 47.58 47.53 47.58 47.30 49.08 2,305,256 47.747 -3.07%
2024-11-27 0 53.75 53.70 53.75 51.10 54.00 3,207,976 169,543,305 52.851 49.08 49.04 49.08 46.66 49.31 3,513,019 48.261 5.29%
2024-11-26 0 51.05 51.05 51.15 51.00 53.15 2,937,775 152,103,972 51.775 46.62 46.62 46.71 46.57 48.53 3,217,125 47.279 -2.30%
2024-11-25 0 52.25 52.20 52.25 51.35 52.80 5,196,093 271,058,873 52.166 47.71 47.67 47.71 46.89 48.22 5,690,183 47.636 1.26%
2024-11-22 0 51.60 51.60 51.65 51.45 53.10 3,000,578 156,084,321 52.018 47.12 47.12 47.17 46.98 48.49 3,285,899 47.501 -2.18%
2024-11-21 0 52.75 52.70 52.75 51.40 53.00 2,440,197 127,726,929 52.343 48.17 48.12 48.17 46.94 48.40 2,672,232 47.798 1.54%
2024-11-20 0 51.95 51.95 52.00 51.20 52.15 2,853,578 147,826,453 51.804 47.44 47.44 47.48 46.75 47.62 3,124,921 47.306 0.10%
2024-11-19 0 51.90 51.90 51.95 51.45 53.00 1,621,678 84,381,964 52.034 47.39 47.39 47.44 46.98 48.40 1,775,881 47.516 -0.29%
2024-11-18 0 52.05 52.00 52.05 51.60 53.60 2,478,939 130,154,722 52.504 47.53 47.48 47.53 47.12 48.95 2,714,658 47.945 1.86%
2024-11-15 0 51.10 51.10 51.15 51.10 52.95 2,545,438 132,110,817 51.901 46.66 46.66 46.71 46.66 48.35 2,787,481 47.394 -2.39%
2024-11-14 0 52.35 52.30 52.35 52.20 54.00 4,213,723 223,805,661 53.114 47.80 47.76 47.80 47.67 49.31 4,614,401 48.502 -2.15%
2024-11-13 0 53.50 53.45 53.50 53.00 54.50 2,074,584 110,790,395 53.404 48.85 48.81 48.85 48.40 49.77 2,271,854 48.767 -1.38%
2024-11-12 0 54.25 54.20 54.25 53.95 57.10 3,811,360 209,479,464 54.962 49.54 49.49 49.54 49.27 52.14 4,173,778 50.189 -3.13%
2024-11-11 0 56.00 56.00 56.05 53.40 56.20 2,885,527 159,069,616 55.127 51.14 51.14 51.18 48.76 51.32 3,159,908 50.340 1.73%
2024-11-08 0 55.05 55.05 55.10 54.55 57.55 3,746,700 208,173,054 55.562 50.27 50.27 50.32 49.81 52.55 4,102,969 50.737 -1.61%
2024-11-07 0 55.95 55.95 56.00 52.30 56.25 3,460,633 191,947,209 55.466 51.09 51.09 51.14 47.76 51.37 3,789,701 50.650 5.07%
2024-11-06 0 53.25 53.20 53.25 52.90 54.50 4,249,689 227,816,957 53.608 48.63 48.58 48.63 48.31 49.77 4,653,787 48.953 -2.92%
2024-11-05 0 54.85 54.80 54.85 53.95 54.95 2,401,064 131,061,142 54.585 50.09 50.04 50.09 49.27 50.18 2,629,378 49.845 0.27%
2024-11-04 0 54.70 54.70 54.75 52.85 55.20 2,548,072 138,789,407 54.468 49.95 49.95 50.00 48.26 50.41 2,790,365 49.739 2.43%
2024-11-01 0 53.40 53.40 53.45 53.15 55.10 2,894,351 155,213,371 53.626 48.76 48.76 48.81 48.53 50.32 3,169,571 48.970 -1.20%
2024-10-31 0 54.70 54.70 54.75 54.50 56.25 3,853,698 212,504,982 55.143 49.36 49.36 49.40 49.18 50.76 4,270,893 49.757 -2.76%
2024-10-30 0 56.25 56.25 56.30 55.90 58.10 3,891,823 220,633,244 56.691 50.76 50.76 50.80 50.44 52.42 4,313,145 51.154 -2.17%
2024-10-29 0 57.50 57.50 57.55 57.15 59.15 4,204,225 242,307,808 57.634 51.88 51.88 51.93 51.57 53.37 4,659,367 52.004 -0.69%
2024-10-28 0 57.90 57.85 57.90 56.55 58.25 3,400,655 195,964,646 57.626 52.24 52.20 52.24 51.03 52.56 3,768,804 51.997 0.00%
2024-10-25 0 57.90 57.85 57.90 57.15 59.00 3,504,265 203,135,869 57.968 52.24 52.20 52.24 51.57 53.24 3,883,631 52.306 -0.43%
2024-10-24 0 58.15 58.10 58.15 56.30 58.70 6,440,100 372,981,574 57.915 52.47 52.42 52.47 50.80 52.97 7,137,294 52.258 2.11%
2024-10-23 0 56.95 56.95 57.00 55.25 59.10 6,292,068 361,062,726 57.384 51.39 51.39 51.43 49.85 53.33 6,973,236 51.778 0.26%
2024-10-22 0 56.80 56.75 56.80 54.25 56.95 4,813,620 271,586,135 56.420 51.25 51.21 51.25 48.95 51.39 5,334,734 50.909 3.27%
2024-10-21 0 55.00 55.00 55.05 54.80 57.65 4,538,956 253,121,905 55.767 49.63 49.63 49.67 49.45 52.02 5,030,335 50.319 -1.26%
2024-10-18 0 55.70 55.55 55.70 53.20 56.20 4,074,835 223,799,379 54.922 50.26 50.12 50.26 48.00 50.71 4,515,970 49.557 2.67%
2024-10-17 0 54.25 54.25 54.30 53.70 56.50 6,435,156 354,492,615 55.087 48.95 48.95 49.00 48.45 50.98 7,131,815 49.706 0.74%
2024-10-16 0 53.85 53.85 53.90 51.60 54.70 9,769,267 522,773,220 53.512 48.59 48.59 48.63 46.56 49.36 10,826,871 48.285 0.94%
2024-10-15 0 53.35 53.30 53.35 52.70 56.15 9,954,261 540,447,702 54.293 48.14 48.09 48.14 47.55 50.67 11,031,892 48.990 -3.09%
2024-10-14 0 55.05 55.00 55.05 53.00 56.80 9,344,566 513,864,759 54.991 49.67 49.63 49.67 47.82 51.25 10,356,192 49.619 -1.61%
2024-10-10 0 55.95 55.95 56.00 55.40 57.65 8,352,839 470,798,978 56.364 50.48 50.48 50.53 49.99 52.02 9,257,103 50.858 4.68%
2024-10-09 0 53.45 53.45 53.50 52.00 57.90 10,361,250 563,491,823 54.385 48.23 48.23 48.27 46.92 52.24 11,482,941 49.072 -4.04%
2024-10-08 0 55.70 55.70 55.75 55.30 62.95 12,315,957 710,298,973 57.673 50.26 50.26 50.30 49.90 56.80 13,649,261 52.039 -11.59%
2024-10-07 0 63.00 62.95 63.00 62.25 63.75 7,836,018 491,392,756 62.709 56.85 56.80 56.85 56.17 57.52 8,684,332 56.584 1.45%
2024-10-04 0 62.10 62.05 62.10 60.45 63.00 5,379,904 332,565,773 61.816 56.03 55.99 56.03 54.55 56.85 5,962,323 55.778 0.98%
2024-10-03 0 61.50 61.50 61.55 59.45 62.85 6,403,006 393,113,848 61.395 55.49 55.49 55.54 53.64 56.71 7,096,184 55.398 -1.91%
2024-10-02 0 62.70 62.65 62.70 59.00 62.95 14,047,884 866,591,315 61.688 56.58 56.53 56.58 53.24 56.80 15,568,683 55.662 4.41%
2024-09-30 0 60.05 60.05 60.25 59.30 62.50 11,818,929 714,346,467 60.441 54.18 54.18 54.36 53.51 56.39 13,098,426 54.537 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 54.14 54.09 54.14 52.02 54.32 21,094,898 53.489 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 50.53 50.53 50.57 48.54 50.53 23,141,532 49.689 4.58%
2024-09-25 0 53.55 53.50 53.55 53.30 56.00 14,194,924 772,949,977 54.453 48.32 48.27 48.32 48.09 50.53 15,731,642 49.133 1.04%
2024-09-24 0 53.00 52.95 53.00 51.50 53.40 17,570,188 930,182,448 52.941 47.82 47.78 47.82 46.47 48.18 19,472,306 47.770 6.00%
2024-09-23 0 50.00 50.00 50.05 48.85 50.90 4,567,633 229,265,564 50.194 45.12 45.12 45.16 44.08 45.93 5,062,117 45.290 0.91%
2024-09-20 0 49.55 49.50 49.55 48.75 50.15 7,714,225 380,990,848 49.388 44.71 44.66 44.71 43.99 45.25 8,549,354 44.564 0.92%
2024-09-19 0 49.10 49.10 49.15 46.90 49.55 9,302,737 452,051,062 48.593 44.30 44.30 44.35 42.32 44.71 10,309,835 43.847 3.81%
2024-09-17 0 47.30 47.25 47.30 45.85 47.90 8,836,768 418,304,933 47.337 42.68 42.63 42.68 41.37 43.22 9,793,421 42.713 3.28%
2024-09-16 0 45.80 45.75 45.80 44.80 45.95 2,613,969 119,059,708 45.547 41.33 41.28 41.33 40.42 41.46 2,896,953 41.098 -0.43%
2024-09-13 0 46.00 45.90 46.00 45.45 46.65 4,444,263 204,487,643 46.012 41.51 41.42 41.51 41.01 42.09 4,925,391 41.517 1.66%
2024-09-12 0 45.25 45.20 45.25 45.10 45.85 2,545,747 115,676,494 45.439 40.83 40.78 40.83 40.69 41.37 2,821,345 41.000 -0.44%
2024-09-11 0 45.45 45.35 45.45 44.90 46.70 3,792,510 171,882,060 45.321 41.01 40.92 41.01 40.51 42.14 4,203,081 40.894 -2.68%
2024-09-10 0 46.70 46.70 46.75 45.90 47.20 3,655,874 170,583,837 46.660 42.14 42.14 42.18 41.42 42.59 4,051,653 42.102 -0.43%
2024-09-09 0 46.90 46.85 46.90 46.40 48.35 5,445,409 256,024,585 47.017 42.32 42.27 42.32 41.87 43.63 6,034,919 42.424 -2.80%
2024-09-05 0 48.25 48.25 48.30 47.70 48.65 4,189,086 201,836,868 48.182 43.54 43.54 43.58 43.04 43.90 4,642,589 43.475 -0.92%
2024-09-04 0 48.70 48.70 48.75 48.00 49.25 2,306,867 112,318,988 48.689 43.94 43.94 43.99 43.31 44.44 2,556,604 43.933 -1.62%
2024-09-03 0 49.50 49.45 49.50 49.00 50.25 3,103,587 153,818,215 49.561 44.66 44.62 44.66 44.21 45.34 3,439,576 44.720 0.00%
2024-09-02 0 49.50 49.45 49.50 49.10 51.50 4,132,979 206,054,925 49.856 44.66 44.62 44.66 44.30 46.47 4,580,408 44.986 -2.75%
2024-08-30 0 50.90 50.90 50.95 50.30 51.65 10,830,003 553,515,897 51.109 45.93 45.93 45.97 45.39 46.60 12,002,440 46.117 -1.55%
2024-08-29 0 51.70 51.70 51.75 50.10 51.90 5,094,944 259,724,524 50.977 46.65 46.65 46.69 45.21 46.83 5,646,514 45.997 0.68%
2024-08-28 0 51.35 51.35 51.40 50.90 51.90 7,608,033 392,342,528 51.570 46.33 46.33 46.38 45.93 46.83 8,431,665 46.532 -1.63%
2024-08-27 0 52.20 52.20 52.25 51.65 53.40 4,657,415 243,725,682 52.331 47.10 47.10 47.15 46.60 48.18 5,161,619 47.219 -3.33%
2024-08-26 0 54.00 53.95 54.00 53.55 54.60 3,926,353 212,048,597 54.007 48.73 48.68 48.73 48.32 49.27 4,351,413 48.731 0.93%
2024-08-23 0 53.50 53.45 53.50 51.95 53.75 2,580,422 137,488,195 53.281 48.27 48.23 48.27 46.88 48.50 2,859,774 48.077 0.19%
2024-08-22 0 53.40 53.35 53.40 52.40 54.60 3,684,995 196,534,259 53.334 48.18 48.14 48.18 47.28 49.27 4,083,926 48.124 -1.20%
2024-08-21 0 54.05 54.05 54.10 53.70 54.50 1,299,334 70,130,484 53.974 48.77 48.77 48.82 48.45 49.18 1,439,998 48.702 -0.73%
2024-08-20 0 54.45 54.40 54.45 54.15 55.85 3,484,740 190,137,185 54.563 49.13 49.09 49.13 48.86 50.39 3,861,992 49.233 -1.54%
2024-08-19 0 55.30 55.20 55.30 55.05 56.60 1,517,509 84,210,634 55.493 49.90 49.81 49.90 49.67 51.07 1,681,792 50.072 0.09%
2024-08-16 0 55.25 55.20 55.25 54.75 55.75 2,185,470 120,865,130 55.304 49.85 49.81 49.85 49.40 50.30 2,422,065 49.902 0.36%
2024-08-15 0 55.05 55.00 55.05 54.20 56.60 1,993,426 110,247,909 55.306 49.67 49.63 49.67 48.91 51.07 2,209,231 49.903 0.27%
2024-08-14 0 54.90 54.80 54.90 54.60 55.75 3,637,277 200,338,629 55.079 49.54 49.45 49.54 49.27 50.30 4,031,042 49.699 -0.18%
2024-08-13 0 55.00 54.95 55.00 53.50 55.20 2,558,989 140,371,335 54.854 49.63 49.58 49.63 48.27 49.81 2,836,021 49.496 3.00%
2024-08-12 0 53.40 53.35 53.40 52.60 53.50 1,377,135 73,333,487 53.251 48.18 48.14 48.18 47.46 48.27 1,526,221 48.049 0.85%
2024-08-09 0 52.95 52.95 53.05 52.85 54.60 1,462,810 78,191,072 53.453 47.78 47.78 47.87 47.69 49.27 1,621,171 48.231 0.00%
2024-08-08 0 52.95 52.90 52.95 51.45 53.75 4,380,566 231,272,243 52.795 47.78 47.73 47.78 46.42 48.50 4,854,798 47.638 1.34%
2024-08-07 0 52.25 52.20 52.25 49.80 53.05 5,079,097 260,632,801 51.315 47.15 47.10 47.15 44.94 47.87 5,628,951 46.302 3.88%
2024-08-06 0 50.30 50.30 50.35 49.85 51.25 5,451,734 274,069,598 50.272 45.39 45.39 45.43 44.98 46.24 6,041,929 45.361 1.41%
2024-08-05 0 49.60 49.60 49.65 48.35 51.25 6,331,683 315,765,133 49.871 44.75 44.75 44.80 43.63 46.24 7,017,140 44.999 -3.22%
2024-08-02 0 51.25 51.20 51.25 50.60 52.15 7,066,717 365,214,654 51.681 46.24 46.20 46.24 45.66 47.06 7,831,747 46.633 -4.21%
2024-08-01 0 53.50 53.45 53.50 52.80 55.80 7,320,384 395,809,957 54.070 48.27 48.23 48.27 47.64 50.35 8,112,876 48.788 -2.55%
2024-07-31 0 54.90 54.85 54.90 54.50 56.05 4,177,051 229,549,772 54.955 49.54 49.49 49.54 49.18 50.57 4,629,251 49.587 0.18%
2024-07-30 0 54.80 54.75 54.80 54.15 55.75 4,596,291 252,151,380 54.860 49.45 49.40 49.45 48.86 50.30 5,093,877 49.501 -1.70%
2024-07-29 0 55.75 55.70 55.75 55.25 56.95 7,622,623 426,337,315 55.931 50.30 50.26 50.30 49.85 51.39 8,447,835 50.467 -0.80%
2024-07-26 0 56.20 56.20 56.30 56.00 58.55 5,583,137 316,824,677 56.747 50.71 50.71 50.80 50.53 52.83 6,187,558 51.204 -3.02%
2024-07-25 0 57.95 57.90 57.95 57.40 59.40 3,150,870 183,557,792 58.256 52.29 52.24 52.29 51.79 53.60 3,491,978 52.566 -1.11%
2024-07-24 0 58.60 58.60 58.65 58.20 60.00 3,009,208 176,834,271 58.764 52.88 52.88 52.92 52.51 54.14 3,334,980 53.024 -2.41%
2024-07-23 0 60.05 60.00 60.05 59.90 61.45 1,684,981 101,855,864 60.449 54.18 54.14 54.18 54.05 55.45 1,867,394 54.544 -1.96%
2024-07-22 0 61.25 61.25 61.30 59.25 61.45 1,848,026 111,851,268 60.525 55.27 55.27 55.31 53.46 55.45 2,048,090 54.612 2.60%
2024-07-19 0 59.70 59.70 59.75 59.40 61.85 3,194,782 192,364,667 60.212 53.87 53.87 53.91 53.60 55.81 3,540,644 54.330 -3.94%
2024-07-18 0 62.15 62.10 62.15 59.85 62.80 2,566,512 159,061,477 61.976 56.08 56.03 56.08 54.00 56.67 2,844,358 55.922 2.64%
2024-07-17 0 60.55 60.50 60.55 60.30 61.85 2,398,379 145,775,054 60.781 54.64 54.59 54.64 54.41 55.81 2,658,023 54.843 -0.98%
2024-07-16 0 61.15 61.10 61.15 60.45 61.90 2,070,784 126,707,990 61.188 55.18 55.13 55.18 54.55 55.85 2,294,963 55.211 -1.37%
2024-07-15 0 62.00 61.80 62.00 60.65 64.00 2,974,976 184,132,233 61.894 55.94 55.76 55.94 54.73 57.75 3,297,042 55.848 -3.13%
2024-07-12 0 64.00 63.90 64.00 63.30 64.50 2,187,100 139,082,578 63.592 57.75 57.66 57.75 57.12 58.20 2,423,872 57.380 1.19%
2024-07-11 0 63.25 63.25 63.45 62.30 63.50 2,021,126 127,426,595 63.047 57.07 57.07 57.25 56.21 57.30 2,239,930 56.889 2.51%
2024-07-10 0 61.70 61.65 61.70 61.45 63.00 1,646,760 102,162,511 62.038 55.67 55.63 55.67 55.45 56.85 1,825,035 55.978 -1.20%
2024-07-09 0 62.45 62.35 62.45 61.65 63.80 3,458,986 216,440,572 62.573 56.35 56.26 56.35 55.63 57.57 3,833,450 56.461 -1.50%
2024-07-08 0 63.40 63.35 63.40 61.40 63.70 2,691,187 169,129,959 62.846 57.21 57.16 57.21 55.40 57.48 2,982,530 56.707 0.32%
2024-07-05 0 63.20 63.20 63.25 62.70 64.40 3,198,394 203,361,451 63.582 57.03 57.03 57.07 56.58 58.11 3,544,647 57.371 -0.47%
2024-07-04 0 63.50 63.45 63.50 63.30 66.00 2,325,214 148,630,735 63.921 57.30 57.25 57.30 57.12 59.55 2,576,938 57.677 0.00%
2024-07-03 0 63.50 63.45 63.50 62.05 63.85 3,179,852 201,610,024 63.402 57.30 57.25 57.30 55.99 57.61 3,524,097 57.209 2.34%
2024-07-02 0 62.05 62.05 62.10 61.70 65.00 5,471,213 345,368,030 63.125 55.99 55.99 56.03 55.67 58.65 6,063,517 56.958 -3.57%
2024-06-28 0 64.35 64.35 64.40 63.35 64.80 4,069,735 261,763,944 64.320 58.06 58.06 58.11 57.16 58.47 4,510,317 58.037 -0.39%
2024-06-27 0 64.60 64.55 64.60 64.30 66.50 1,795,594 116,886,562 65.096 58.29 58.24 58.29 58.02 60.00 1,989,982 58.738 -2.56%
2024-06-26 0 66.30 66.30 66.35 65.65 68.20 1,684,713 112,029,345 66.498 59.82 59.82 59.87 59.24 61.54 1,867,097 60.002 -1.70%
2024-06-25 0 67.45 67.35 67.45 66.05 68.80 1,849,504 125,088,732 67.634 60.86 60.77 60.86 59.60 62.08 2,049,728 61.027 0.60%
2024-06-24 0 67.05 66.95 67.05 64.30 67.25 2,384,158 158,461,153 66.464 60.50 60.41 60.50 58.02 60.68 2,642,263 59.972 1.13%
2024-06-21 0 66.30 66.20 66.30 65.85 67.85 3,952,144 262,848,561 66.508 59.82 59.73 59.82 59.42 61.22 4,379,996 60.011 -2.79%
2024-06-20 0 68.20 68.15 68.20 67.85 68.80 1,438,318 98,092,698 68.200 61.54 61.49 61.54 61.22 62.08 1,594,028 61.538 -0.15%
2024-06-19 0 68.30 68.15 68.30 66.45 68.60 1,214,813 82,652,836 68.037 61.63 61.49 61.63 59.96 61.90 1,346,327 61.391 2.48%
2024-06-18 0 66.65 66.60 66.65 64.80 66.85 1,710,912 113,228,757 66.180 60.14 60.09 60.14 58.47 60.32 1,896,132 59.716 -0.15%
2024-06-17 0 66.75 66.70 66.75 66.35 68.90 2,156,877 145,347,652 67.388 60.23 60.18 60.23 59.87 62.17 2,390,377 60.805 -3.47%
2024-06-14 0 69.15 69.10 69.15 68.10 70.55 2,743,681 190,591,182 69.466 62.40 62.35 62.40 61.45 63.66 3,040,707 62.680 -0.29%
2024-06-13 0 69.35 69.30 69.35 67.00 69.55 2,434,578 166,971,468 68.583 62.58 62.53 62.58 60.46 62.76 2,698,141 61.884 4.44%
2024-06-12 0 66.40 66.35 66.40 66.00 68.80 1,856,513 124,025,170 66.805 59.91 59.87 59.91 59.55 62.08 2,057,496 60.280 -1.85%
2024-06-11 0 67.65 67.65 67.70 66.85 69.95 5,416,835 371,575,303 68.596 61.04 61.04 61.09 60.32 63.12 6,003,252 61.896 -4.31%
2024-06-07 0 70.70 70.60 70.70 70.10 72.65 2,983,997 211,858,768 70.998 63.79 63.70 63.79 63.25 65.55 3,307,039 64.063 -2.35%
2024-06-06 0 72.40 72.35 72.40 71.80 74.60 2,052,275 148,669,980 72.442 65.33 65.28 65.33 64.79 67.31 2,274,451 65.365 0.42%
2024-06-05 0 72.10 72.10 72.15 70.60 73.00 2,319,149 167,020,770 72.018 65.06 65.06 65.10 63.70 65.87 2,570,216 64.983 1.99%
2024-06-04 0 73.00 73.00 73.05 72.00 73.75 1,127,026 82,161,084 72.901 63.78 63.78 63.83 62.91 64.44 1,289,852 63.698 0.55%
2024-06-03 0 72.60 72.60 72.65 71.70 73.90 1,481,491 107,542,621 72.591 63.44 63.44 63.48 62.65 64.57 1,695,528 63.427 1.26%
2024-05-31 0 71.70 71.60 71.70 70.80 75.80 6,098,631 440,137,906 72.170 62.65 62.56 62.65 61.86 66.23 6,979,723 63.060 -3.37%
2024-05-30 0 74.20 74.20 74.25 72.80 75.90 3,093,437 230,084,591 74.378 64.83 64.83 64.88 63.61 66.32 3,540,358 64.989 0.82%
2024-05-29 0 73.60 73.60 73.80 72.00 74.85 2,621,840 192,354,855 73.366 64.31 64.31 64.48 62.91 65.40 3,000,627 64.105 -1.87%
2024-05-28 0 75.00 75.00 75.10 74.60 76.45 1,711,101 128,992,081 75.385 65.53 65.53 65.62 65.18 66.80 1,958,310 65.869 -0.92%
2024-05-27 0 75.70 75.70 75.95 73.85 76.15 1,590,155 120,118,945 75.539 66.14 66.14 66.36 64.53 66.54 1,819,891 66.003 1.00%
2024-05-24 0 74.95 74.95 75.00 74.30 77.15 1,227,607 92,283,691 75.174 65.49 65.49 65.53 64.92 67.41 1,404,964 65.684 -1.58%
2024-05-23 0 76.15 76.10 76.15 74.10 76.70 1,444,723 109,832,277 76.023 66.54 66.49 66.54 64.75 67.02 1,653,448 66.426 -1.04%
2024-05-22 0 76.95 76.80 76.95 75.90 78.65 3,097,139 239,740,906 77.407 67.24 67.11 67.24 66.32 68.72 3,544,594 67.636 1.18%
2024-05-21 0 76.05 76.05 76.10 75.55 78.00 6,296,136 488,455,064 77.580 66.45 66.45 66.49 66.01 68.15 7,205,763 67.787 -4.10%
2024-05-20 0 79.30 79.25 79.30 77.00 79.55 2,493,856 195,673,155 78.462 69.29 69.25 69.29 67.28 69.51 2,854,153 68.557 2.99%
2024-05-17 0 77.00 76.95 77.00 75.80 78.40 2,228,313 171,219,701 76.838 67.28 67.24 67.28 66.23 68.50 2,550,246 67.139 -1.53%
2024-05-16 0 78.20 78.05 78.20 76.00 79.25 3,493,046 271,976,209 77.862 68.33 68.20 68.33 66.41 69.25 3,997,700 68.033 1.76%
2024-05-14 0 76.85 76.80 76.85 75.35 77.75 3,656,409 280,100,703 76.605 67.15 67.11 67.15 65.84 67.94 4,184,664 66.935 0.39%
2024-05-13 0 76.55 76.35 76.55 73.95 76.90 3,648,872 277,318,925 76.001 66.89 66.71 66.89 64.61 67.19 4,176,038 66.407 -0.13%
2024-05-10 0 76.65 76.60 76.65 72.85 77.00 5,374,957 406,587,605 75.645 66.97 66.93 66.97 63.65 67.28 6,151,497 66.096 5.87%
2024-05-09 0 72.40 72.40 72.65 70.00 72.80 2,752,570 198,752,834 72.206 63.26 63.26 63.48 61.16 63.61 3,150,244 63.091 3.21%
2024-05-08 0 70.15 70.15 70.20 68.75 71.60 2,957,439 208,149,534 70.382 61.29 61.29 61.34 60.07 62.56 3,384,711 61.497 -2.03%
2024-05-07 0 71.60 71.35 71.60 70.15 71.75 2,585,769 183,966,626 71.146 62.56 62.34 62.56 61.29 62.69 2,959,345 62.165 1.78%
2024-05-06 0 70.35 70.05 70.35 69.20 72.50 5,158,791 362,470,807 70.263 61.47 61.21 61.47 60.46 63.35 5,904,101 61.393 -1.12%
2024-05-03 0 71.15 71.10 71.15 69.40 71.95 5,541,450 392,293,673 70.793 62.17 62.12 62.17 60.64 62.87 6,342,044 61.856 2.30%
2024-05-02 0 69.55 69.45 69.55 67.80 70.60 2,832,203 195,827,437 69.143 60.77 60.68 60.77 59.24 61.69 3,241,382 60.415 2.81%
2024-04-30 0 67.65 67.65 67.70 67.35 69.50 3,132,850 213,831,409 68.255 59.11 59.11 59.15 58.85 60.73 3,585,465 59.638 0.22%
2024-04-29 0 67.50 67.45 67.50 65.70 67.90 2,729,339 183,122,300 67.094 58.98 58.94 58.98 57.41 59.33 3,123,657 58.624 0.97%
2024-04-26 0 66.85 66.85 66.90 65.05 67.80 2,638,747 175,289,316 66.429 58.41 58.41 58.45 56.84 59.24 3,019,977 58.043 1.60%
2024-04-25 0 65.80 65.80 65.95 65.30 67.85 2,245,900 148,793,688 66.251 57.49 57.49 57.62 57.06 59.28 2,570,374 57.888 0.38%
2024-04-24 0 65.55 65.50 65.55 63.90 66.10 1,810,698 118,306,152 65.337 57.28 57.23 57.28 55.83 57.76 2,072,296 57.089 2.26%
2024-04-23 0 64.10 64.10 64.25 62.90 65.80 2,450,202 157,087,650 64.112 56.01 56.01 56.14 54.96 57.49 2,804,192 56.019 0.31%
2024-04-22 0 63.90 63.85 63.90 62.80 65.40 2,519,295 161,956,841 64.287 55.83 55.79 55.83 54.87 57.14 2,883,267 56.171 4.07%
2024-04-19 0 61.40 61.40 61.50 59.20 62.45 4,900,521 298,290,821 60.869 53.65 53.65 53.74 51.73 54.57 5,608,518 53.185 -2.31%
2024-04-18 0 62.85 62.85 62.90 62.15 63.75 2,866,672 180,955,780 63.124 54.92 54.92 54.96 54.30 55.70 3,280,831 55.155 1.13%
2024-04-17 0 62.15 62.10 62.15 61.10 63.25 3,769,234 234,327,793 62.169 54.30 54.26 54.30 53.39 55.27 4,313,790 54.321 -0.48%
2024-04-16 0 62.45 62.45 62.50 61.45 64.15 4,928,860 307,705,834 62.429 54.57 54.57 54.61 53.69 56.05 5,640,951 54.549 -3.70%
2024-04-15 0 64.85 64.85 64.90 64.10 66.50 4,119,405 268,517,058 65.183 56.66 56.66 56.71 56.01 58.11 4,714,551 56.955 -2.48%
2024-04-12 0 66.50 66.50 66.60 65.90 68.80 3,917,733 261,417,695 66.727 58.11 58.11 58.19 57.58 60.11 4,483,743 58.303 -3.90%
2024-04-11 0 69.20 69.20 69.25 67.35 69.65 5,265,673 361,836,400 68.716 60.46 60.46 60.51 58.85 60.86 6,026,425 60.042 1.32%
2024-04-10 0 68.30 68.30 68.35 63.60 69.05 7,247,546 487,641,939 67.284 59.68 59.68 59.72 55.57 60.33 8,294,626 58.790 7.39%
2024-04-09 0 63.60 63.50 63.60 62.05 65.60 4,060,260 257,668,073 63.461 55.57 55.48 55.57 54.22 57.32 4,646,861 55.450 3.41%
2024-04-08 0 61.50 61.45 61.50 59.55 62.70 2,334,387 143,522,890 61.482 53.74 53.69 53.74 52.03 54.79 2,671,645 53.721 2.07%
2024-04-05 0 60.25 60.20 60.25 58.10 60.95 2,752,671 163,894,566 59.540 52.64 52.60 52.64 50.77 53.26 3,150,360 52.024 0.25%
2024-04-03 0 60.10 60.10 60.15 59.55 60.80 2,654,682 159,657,501 60.142 52.51 52.51 52.56 52.03 53.12 3,038,214 52.550 -2.20%
2024-04-02 0 61.45 61.25 61.45 59.60 61.85 3,873,524 237,204,060 61.237 53.69 53.52 53.69 52.08 54.04 4,433,147 53.507 1.91%
2024-03-28 0 60.30 60.25 60.30 57.95 61.05 3,900,323 233,343,848 59.827 52.69 52.64 52.69 50.63 53.34 4,463,817 52.275 3.97%
2024-03-27 0 58.00 58.00 58.10 57.75 60.10 5,579,717 330,244,523 59.187 50.68 50.68 50.77 50.46 52.51 6,385,840 51.715 -4.05%
2024-03-26 0 60.45 60.45 60.50 58.15 61.60 6,199,209 372,776,003 60.133 52.82 52.82 52.86 50.81 53.82 7,094,832 52.542 -1.63%
2024-03-25 0 61.45 61.45 61.55 61.20 63.85 2,807,403 174,445,556 62.138 53.69 53.69 53.78 53.47 55.79 3,212,999 54.294 -5.02%
2024-03-22 0 64.70 64.65 64.70 63.10 66.30 2,513,719 162,136,016 64.500 56.53 56.49 56.53 55.13 57.93 2,876,886 56.358 -1.30%
2024-03-21 0 65.55 65.55 65.70 65.00 66.30 1,799,770 118,156,060 65.651 57.28 57.28 57.41 56.79 57.93 2,059,790 57.363 0.54%
2024-03-20 0 65.20 65.20 65.35 63.40 65.75 2,072,276 135,059,629 65.175 56.97 56.97 57.10 55.40 57.45 2,371,666 56.947 1.80%
2024-03-19 0 64.05 64.05 64.10 62.20 65.35 2,591,032 166,055,896 64.089 55.96 55.96 56.01 54.35 57.10 2,965,368 55.998 -2.21%
2024-03-18 0 65.50 65.35 65.50 64.75 66.50 4,205,773 275,293,144 65.456 57.23 57.10 57.23 56.58 58.11 4,813,397 57.193 0.92%
2024-03-15 0 64.90 64.55 64.90 62.00 64.90 4,978,633 320,238,706 64.323 56.71 56.40 56.71 54.17 56.71 5,697,915 56.203 2.53%
2024-03-14 0 63.30 63.30 63.35 62.05 65.10 5,216,126 329,202,724 63.112 55.31 55.31 55.35 54.22 56.88 5,969,720 55.145 -2.99%
2024-03-13 0 65.25 65.10 65.25 64.60 66.70 4,318,101 282,698,902 65.468 57.01 56.88 57.01 56.45 58.28 4,941,953 57.204 -0.84%
2024-03-12 0 65.80 65.75 65.80 62.75 66.55 4,771,152 310,753,724 65.132 57.49 57.45 57.49 54.83 58.15 5,460,458 56.910 4.28%
2024-03-11 0 63.10 63.05 63.10 62.20 64.85 2,180,670 138,563,631 63.542 55.13 55.09 55.13 54.35 56.66 2,495,720 55.521 0.32%
2024-03-08 0 62.90 62.90 63.10 62.90 64.40 1,739,344 110,221,143 63.369 54.96 54.96 55.13 54.96 56.27 1,990,634 55.370 1.94%
2024-03-07 0 61.70 61.70 61.75 60.80 62.75 1,428,667 88,227,968 61.755 53.91 53.91 53.95 53.12 54.83 1,635,072 53.960 -1.59%
2024-03-06 0 62.70 62.70 62.75 59.80 64.00 1,867,969 116,153,758 62.182 54.79 54.79 54.83 52.25 55.92 2,137,842 54.332 2.37%
2024-03-05 0 61.25 61.25 61.30 60.25 62.35 1,890,249 115,513,709 61.110 53.52 53.52 53.56 52.64 54.48 2,163,340 53.396 -2.78%
2024-03-04 0 63.00 62.95 63.00 61.70 65.40 1,486,096 93,746,739 63.083 55.05 55.00 55.05 53.91 57.14 1,700,798 55.119 -1.56%
2024-03-01 0 64.00 64.00 64.10 61.75 64.65 2,823,410 179,762,486 63.669 55.92 55.92 56.01 53.95 56.49 3,231,319 55.631 -0.54%
2024-02-29 0 64.35 64.35 64.50 63.70 65.75 5,977,305 386,269,411 64.623 56.23 56.23 56.36 55.66 57.45 6,840,869 56.465 0.39%
2024-02-28 0 64.10 64.10 64.30 63.55 66.05 4,346,258 279,846,472 64.388 56.01 56.01 56.18 55.53 57.71 4,974,178 56.260 -1.23%
2024-02-27 0 64.90 64.90 64.95 63.20 65.25 4,260,474 274,731,054 64.484 56.71 56.71 56.75 55.22 57.01 4,876,001 56.344 -0.15%
2024-02-26 0 65.00 65.00 65.05 63.35 66.30 4,372,667 284,740,524 65.118 56.79 56.79 56.84 55.35 57.93 5,004,403 56.898 0.78%
2024-02-23 0 64.50 64.40 64.50 61.95 65.40 4,679,250 301,913,997 64.522 56.36 56.27 56.36 54.13 57.14 5,355,279 56.377 4.12%
2024-02-22 0 61.95 61.85 61.95 60.15 61.95 3,352,856 205,485,721 61.287 54.13 54.04 54.13 52.56 54.13 3,837,256 53.550 1.23%
2024-02-21 0 61.20 61.20 61.25 58.95 62.45 3,383,338 207,770,306 61.410 53.47 53.47 53.52 51.51 54.57 3,872,142 53.658 2.26%
2024-02-20 0 59.85 59.85 59.90 57.10 59.90 2,484,766 146,653,754 59.021 52.29 52.29 52.34 49.89 52.34 2,843,750 51.571 5.00%
2024-02-19 0 57.00 57.00 57.05 56.80 58.10 1,523,188 87,188,061 57.241 49.80 49.80 49.85 49.63 50.77 1,743,249 50.015 -1.72%
2024-02-16 0 58.00 58.00 58.05 53.35 58.40 4,713,186 263,428,229 55.892 50.68 50.68 50.72 46.62 51.03 5,394,118 48.836 9.33%
2024-02-15 0 53.05 53.05 53.10 51.70 53.75 2,339,248 123,413,525 52.758 46.35 46.35 46.40 45.17 46.96 2,677,208 46.098 -1.58%
2024-02-14 0 53.90 53.80 53.90 52.85 54.95 2,056,345 110,540,253 53.756 47.10 47.01 47.10 46.18 48.01 2,353,433 46.970 -2.09%
2024-02-09 0 55.05 54.80 55.05 53.25 55.35 738,826 40,255,846 54.486 48.10 47.88 48.10 46.53 48.36 845,567 47.608 -1.17%
2024-02-08 0 55.70 55.65 55.70 55.60 58.65 3,527,450 199,634,002 56.594 48.67 48.62 48.67 48.58 51.25 4,037,074 49.450 -4.38%
2024-02-07 0 58.25 58.20 58.25 57.85 59.65 2,579,046 150,986,890 58.544 50.90 50.85 50.90 50.55 52.12 2,951,651 51.153 -1.94%
2024-02-06 0 59.40 59.35 59.40 56.15 59.60 3,064,054 178,341,326 58.204 51.90 51.86 51.90 49.06 52.08 3,506,730 50.857 5.04%
2024-02-05 0 56.55 56.55 56.60 55.55 58.25 2,613,393 149,926,448 57.369 49.41 49.41 49.46 48.54 50.90 2,990,960 50.127 -3.00%
2024-02-02 0 58.30 58.30 58.35 58.05 61.65 4,681,175 280,684,093 59.960 50.94 50.94 50.98 50.72 53.87 5,357,482 52.391 -1.52%
2024-02-01 0 59.20 59.20 59.25 57.95 60.50 4,156,649 246,444,864 59.289 51.73 51.73 51.77 50.63 52.86 4,757,176 51.805 2.42%
2024-01-31 0 57.80 57.75 57.80 57.05 59.20 3,773,212 218,373,565 57.875 50.50 50.46 50.50 49.85 51.73 4,318,342 50.569 -1.53%
2024-01-30 0 58.70 58.70 58.75 57.80 59.85 2,856,618 167,793,384 58.738 51.29 51.29 51.33 50.50 52.29 3,269,324 51.324 -2.89%
2024-01-29 0 60.45 60.45 60.50 59.70 61.95 3,182,415 194,144,118 61.005 52.82 52.82 52.86 52.16 54.13 3,642,191 53.304 1.34%
2024-01-26 0 59.65 59.65 59.70 58.45 60.70 5,461,217 325,352,761 59.575 52.12 52.12 52.16 51.07 53.04 6,250,220 52.055 -3.87%
2024-01-25 0 62.05 62.00 62.05 56.00 62.05 9,536,739 570,702,238 59.842 54.22 54.17 54.22 48.93 54.22 10,914,548 52.288 12.41%
2024-01-24 0 55.20 55.05 55.20 51.25 55.40 4,490,707 240,617,202 53.581 48.23 48.10 48.23 44.78 48.41 5,139,496 46.817 9.09%
2024-01-23 0 50.60 50.60 50.70 49.70 52.30 3,990,627 203,366,579 50.961 44.21 44.21 44.30 43.43 45.70 4,567,168 44.528 0.50%
2024-01-22 0 50.35 50.35 50.40 49.30 52.95 2,524,124 127,407,227 50.476 43.99 43.99 44.04 43.08 46.27 2,888,794 44.104 -4.19%
2024-01-19 0 52.55 52.55 52.60 52.10 54.15 2,330,152 123,157,681 52.854 45.92 45.92 45.96 45.52 47.31 2,666,798 46.182 -0.94%
2024-01-18 0 53.05 53.00 53.05 51.30 53.35 4,691,767 246,606,960 52.562 46.35 46.31 46.35 44.82 46.62 5,369,604 45.926 2.02%
2024-01-17 0 52.00 52.00 52.05 51.60 56.45 4,908,357 259,515,883 52.872 45.44 45.44 45.48 45.09 49.32 5,617,486 46.198 -7.31%
2024-01-16 0 56.10 56.10 56.25 56.00 57.90 1,515,236 85,728,097 56.577 49.02 49.02 49.15 48.93 50.59 1,734,148 49.435 -3.61%
2024-01-15 0 58.20 57.95 58.20 57.40 58.90 1,200,446 69,828,934 58.169 50.85 50.63 50.85 50.15 51.46 1,373,879 50.826 0.43%
2024-01-12 0 57.95 57.90 57.95 57.10 59.00 2,063,307 119,742,568 58.034 50.63 50.59 50.63 49.89 51.55 2,361,401 50.708 -1.45%
2024-01-11 0 58.80 58.80 58.85 56.55 59.30 3,370,352 197,567,593 58.619 51.38 51.38 51.42 49.41 51.81 3,857,280 51.219 3.43%
2024-01-10 0 56.85 56.85 56.90 56.40 57.65 2,130,997 121,285,083 56.915 49.67 49.67 49.72 49.28 50.37 2,438,870 49.730 -1.47%
2024-01-09 0 57.70 57.70 57.80 57.20 59.90 2,532,843 147,580,758 58.267 50.42 50.42 50.50 49.98 52.34 2,898,772 50.911 1.94%
2024-01-08 0 56.60 56.60 56.65 56.40 62.20 2,394,379 139,285,191 58.172 49.46 49.46 49.50 49.28 54.35 2,740,304 50.828 -3.99%
2024-01-05 0 58.95 58.95 59.00 56.20 59.25 3,355,319 196,652,443 58.609 51.51 51.51 51.55 49.11 51.77 3,840,075 51.211 3.69%
2024-01-04 0 56.85 56.80 56.85 55.35 56.85 1,579,769 89,206,780 56.468 49.67 49.63 49.67 48.36 49.67 1,808,004 49.340 1.79%
2024-01-03 0 55.85 55.80 55.85 55.10 56.10 908,116 50,610,450 55.731 48.80 48.76 48.80 48.14 49.02 1,039,315 48.696 -0.62%
2024-01-02 0 56.20 56.15 56.25 55.50 57.50 1,138,179 63,780,546 56.037 49.11 49.06 49.15 48.49 50.24 1,302,616 48.963 -2.26%
2023-12-29 0 57.50 57.25 57.50 55.80 57.50 1,688,440 96,063,333 56.895 50.24 50.02 50.24 48.76 50.24 1,932,375 49.713 0.44%
2023-12-28 0 57.25 57.20 57.25 55.00 57.50 1,838,956 104,416,429 56.780 50.02 49.98 50.02 48.06 50.24 2,104,637 49.613 2.23%
2023-12-27 0 56.00 55.95 56.00 54.80 56.45 1,204,287 67,287,556 55.873 48.93 48.89 48.93 47.88 49.32 1,378,275 48.820 0.90%
2023-12-22 0 55.50 55.50 55.60 55.25 56.90 2,551,402 142,606,697 55.893 48.49 48.49 48.58 48.28 49.72 2,920,013 48.838 -0.89%
2023-12-21 0 56.00 55.95 56.00 53.40 56.10 3,165,978 174,894,393 55.242 48.93 48.89 48.93 46.66 49.02 3,623,379 48.268 4.58%
2023-12-20 0 53.55 53.55 53.60 51.85 54.15 1,872,134 99,968,988 53.398 46.79 46.79 46.83 45.30 47.31 2,142,608 46.658 1.23%
2023-12-19 0 52.90 52.85 52.90 52.60 54.65 1,607,502 85,392,907 53.121 46.22 46.18 46.22 45.96 47.75 1,839,744 46.416 -3.82%
2023-12-18 0 55.00 55.00 55.05 52.05 55.30 3,013,409 163,785,434 54.352 48.06 48.06 48.10 45.48 48.32 3,448,768 47.491 0.36%
2023-12-15 0 54.80 54.80 54.85 54.25 57.10 5,879,025 325,157,951 55.308 47.88 47.88 47.93 47.40 49.89 6,728,390 48.326 2.43%
2023-12-14 0 53.50 53.50 53.55 50.65 53.50 4,390,292 230,777,204 52.565 46.75 46.75 46.79 44.26 46.75 5,024,574 45.930 7.65%
2023-12-13 0 49.70 49.65 49.70 49.30 50.30 3,141,933 156,149,040 49.698 43.43 43.38 43.43 43.08 43.95 3,595,860 43.425 -1.78%
2023-12-12 0 50.60 50.55 50.60 49.50 51.20 3,369,130 170,602,942 50.637 44.21 44.17 44.21 43.25 44.74 3,855,881 44.245 0.40%
2023-12-11 0 50.40 50.35 50.40 48.00 50.80 4,348,903 217,011,250 49.900 44.04 43.99 44.04 41.94 44.39 4,977,206 43.601 0.80%
2023-12-08 0 50.00 49.85 50.00 49.70 51.55 3,174,465 160,980,940 50.711 43.69 43.56 43.69 43.43 45.04 3,633,092 44.310 -2.25%
2023-12-07 0 51.15 51.15 51.20 50.05 51.50 1,912,945 97,500,040 50.969 44.69 44.69 44.74 43.73 45.00 2,189,315 44.534 0.29%
2023-12-06 0 51.00 50.95 51.00 50.05 51.60 1,934,603 98,214,502 50.767 44.56 44.52 44.56 43.73 45.09 2,214,102 44.359 0.79%
2023-12-05 0 50.60 50.55 50.60 50.25 52.05 1,561,470 79,603,968 50.980 44.21 44.17 44.21 43.91 45.48 1,787,061 44.545 -2.03%
2023-12-04 0 51.65 51.60 51.65 50.50 53.60 2,635,523 136,785,323 51.901 45.13 45.09 45.13 44.13 46.83 3,016,287 45.349 -1.81%
2023-12-01 0 52.60 52.55 52.60 52.60 54.50 2,453,035 130,394,909 53.157 45.96 45.92 45.96 45.96 47.62 2,807,434 46.446 -2.95%
2023-11-30 0 54.20 54.15 54.20 53.00 54.75 5,060,054 273,750,356 54.100 47.36 47.31 47.36 46.31 47.84 5,791,099 47.271 1.88%
2023-11-29 0 53.20 53.20 53.25 52.85 56.35 4,904,987 263,424,764 53.705 46.48 46.48 46.53 46.18 49.24 5,613,629 46.926 -5.25%
2023-11-28 0 56.15 56.15 56.20 55.75 56.90 1,293,511 72,905,515 56.363 49.06 49.06 49.11 48.71 49.72 1,480,389 49.248 -1.06%
2023-11-27 0 56.75 56.75 56.80 56.15 57.95 1,138,604 64,618,868 56.753 49.59 49.59 49.63 49.06 50.63 1,303,102 49.588 -0.44%
2023-11-24 0 57.00 57.00 57.05 56.80 58.70 1,171,800 67,165,361 57.318 49.80 49.80 49.85 49.63 51.29 1,341,094 50.083 -2.48%
2023-11-23 0 58.45 58.40 58.45 56.00 58.45 2,037,237 116,944,382 57.403 51.07 51.03 51.07 48.93 51.07 2,331,564 50.157 2.36%
2023-11-22 0 57.10 57.10 57.20 56.20 58.15 1,044,496 59,640,299 57.100 49.89 49.89 49.98 49.11 50.81 1,195,398 49.892 -0.70%
2023-11-21 0 57.50 57.45 57.50 57.15 59.35 2,297,273 133,543,787 58.131 50.24 50.20 50.24 49.94 51.86 2,629,169 50.793 -2.87%
2023-11-20 0 59.20 59.15 59.20 57.05 59.20 2,708,512 158,581,964 58.549 51.73 51.68 51.73 49.85 51.73 3,099,821 51.158 4.96%
2023-11-17 0 56.40 56.40 56.45 55.75 57.10 2,436,649 137,435,939 56.404 49.28 49.28 49.32 48.71 49.89 2,788,681 49.283 -3.51%
2023-11-16 0 58.45 58.45 58.50 58.20 60.80 1,966,860 116,039,641 58.997 51.07 51.07 51.12 50.85 53.12 2,251,020 51.550 -3.79%
2023-11-15 0 60.75 60.75 60.80 58.25 60.80 4,001,323 239,199,528 59.780 53.08 53.08 53.12 50.90 53.12 4,579,409 52.234 3.40%
2023-11-14 0 58.75 58.70 58.75 56.60 59.15 2,854,211 166,284,245 58.259 51.33 51.29 51.33 49.46 51.68 3,266,570 50.905 2.53%
2023-11-13 0 57.30 57.30 57.35 56.75 57.75 5,138,048 293,494,193 57.122 50.07 50.07 50.11 49.59 50.46 5,880,361 49.911 -0.69%
2023-11-10 0 57.70 57.70 57.75 57.35 58.80 1,709,536 98,943,966 57.878 50.42 50.42 50.46 50.11 51.38 1,956,519 50.571 -3.11%
2023-11-09 0 59.55 59.55 59.60 58.60 60.45 1,878,876 112,468,337 59.859 52.03 52.03 52.08 51.20 52.82 2,150,324 52.303 -0.25%
2023-11-08 0 59.70 59.70 59.80 58.90 60.75 1,849,402 110,373,699 59.681 52.16 52.16 52.25 51.46 53.08 2,116,592 52.147 -1.73%
2023-11-07 0 60.75 60.75 60.90 60.65 61.70 1,650,735 100,801,764 61.065 53.08 53.08 53.21 52.99 53.91 1,889,223 53.356 -2.33%
2023-11-06 0 62.20 62.15 62.20 61.60 62.80 1,977,264 122,818,060 62.115 54.35 54.30 54.35 53.82 54.87 2,262,927 54.274 0.57%
2023-11-03 0 61.85 61.75 61.85 58.50 62.30 2,071,893 127,248,112 61.416 54.04 53.95 54.04 51.12 54.44 2,371,227 53.663 1.89%
2023-11-02 0 60.70 60.70 60.75 59.10 60.90 1,407,005 85,049,622 60.447 53.04 53.04 53.08 51.64 53.21 1,610,280 52.817 1.83%
2023-11-01 0 60.25 60.20 60.25 59.55 61.35 1,989,646 119,856,158 60.240 52.09 52.04 52.09 51.48 53.04 2,301,546 52.076 0.84%
2023-10-31 0 59.75 59.75 59.85 58.00 61.00 3,279,181 195,976,149 59.764 51.65 51.65 51.74 50.14 52.73 3,793,230 51.665 2.14%
2023-10-30 0 58.50 58.50 58.55 56.45 59.15 5,912,842 342,626,583 57.946 50.57 50.57 50.62 48.80 51.13 6,839,747 50.093 -5.19%
2023-10-27 0 61.70 61.70 61.75 58.10 62.60 3,259,079 199,815,225 61.310 53.34 53.34 53.38 50.23 54.12 3,769,977 53.002 4.84%
2023-10-26 0 58.85 58.85 58.90 58.60 61.20 2,997,910 178,433,005 59.519 50.87 50.87 50.92 50.66 52.91 3,467,867 51.453 -2.81%
2023-10-25 0 60.55 60.55 60.60 60.20 63.00 2,892,130 177,049,427 61.218 52.34 52.34 52.39 52.04 54.46 3,345,504 52.922 2.02%
2023-10-24 0 59.35 59.35 59.40 57.15 60.30 3,724,159 218,776,054 58.745 51.31 51.31 51.35 49.41 52.13 4,307,963 50.784 2.42%
2023-10-20 0 57.95 57.90 57.95 57.80 60.50 4,763,389 278,751,175 58.520 50.10 50.05 50.10 49.97 52.30 5,510,104 50.589 -4.77%
2023-10-19 0 60.85 60.85 60.90 60.30 61.80 2,633,156 162,032,153 61.535 52.60 52.60 52.65 52.13 53.43 3,045,933 53.196 -2.33%
2023-10-18 0 62.30 62.25 62.30 61.50 62.75 2,000,453 124,547,979 62.260 53.86 53.81 53.86 53.17 54.25 2,314,047 53.823 0.32%
2023-10-17 0 62.10 62.10 62.15 61.40 62.75 2,507,049 155,758,401 62.128 53.68 53.68 53.73 53.08 54.25 2,900,057 53.709 -0.64%
2023-10-16 0 62.50 62.45 62.50 61.00 62.90 2,005,023 124,807,747 62.248 54.03 53.99 54.03 52.73 54.38 2,319,333 53.812 1.54%
2023-10-13 0 61.55 61.50 61.55 61.25 62.80 3,931,508 243,568,397 61.953 53.21 53.17 53.21 52.95 54.29 4,547,817 53.557 -2.22%
2023-10-12 0 62.95 62.95 63.00 62.55 64.85 5,233,998 331,060,824 63.252 54.42 54.42 54.46 54.07 56.06 6,054,487 54.680 -0.94%
2023-10-11 0 63.55 63.50 63.55 62.85 65.20 2,481,274 158,088,133 63.712 54.94 54.89 54.94 54.33 56.36 2,870,242 55.078 0.71%
2023-10-10 0 63.10 63.10 63.20 62.00 65.55 3,105,574 196,276,794 63.201 54.55 54.55 54.64 53.60 56.67 3,592,408 54.637 -0.86%
2023-10-09 0 63.65 63.65 63.70 61.35 64.60 2,242,658 141,923,687 63.284 55.02 55.02 55.07 53.04 55.85 2,594,220 54.708 -1.47%
2023-10-06 0 64.60 64.55 64.60 63.95 65.50 3,387,239 218,654,081 64.552 55.85 55.80 55.85 55.28 56.62 3,918,227 55.804 2.95%
2023-10-05 0 62.75 62.70 62.75 61.80 63.55 2,062,694 129,403,879 62.735 54.25 54.20 54.25 53.43 54.94 2,386,045 54.234 -0.55%
2023-10-04 0 63.10 63.05 63.10 61.90 63.35 2,148,955 135,269,978 62.947 54.55 54.51 54.55 53.51 54.76 2,485,828 54.416 1.20%
2023-10-03 0 62.35 62.25 62.35 61.20 63.55 3,144,983 195,914,211 62.294 53.90 53.81 53.90 52.91 54.94 3,637,995 53.852 -4.08%
2023-09-29 0 65.00 65.00 65.05 64.00 65.75 3,060,213 198,692,875 64.928 56.19 56.19 56.23 55.33 56.84 3,539,936 56.129 1.80%
2023-09-28 0 63.85 63.85 63.90 63.65 65.85 3,231,348 208,498,905 64.524 55.20 55.20 55.24 55.02 56.93 3,737,899 55.780 -1.24%
2023-09-27 0 64.65 64.45 64.65 64.10 67.45 4,459,222 290,961,514 65.249 55.89 55.72 55.89 55.41 58.31 5,158,256 56.407 -2.12%
2023-09-26 0 66.05 66.00 66.05 64.45 67.10 6,985,950 461,464,890 66.056 57.10 57.06 57.10 55.72 58.01 8,081,077 57.104 2.64%
2023-09-25 0 64.35 64.30 64.35 64.35 65.50 5,750,581 372,222,999 64.728 55.63 55.59 55.63 55.63 56.62 6,652,050 55.956 -0.77%
2023-09-22 0 64.85 64.80 64.85 62.95 64.95 3,089,131 198,087,745 64.124 56.06 56.02 56.06 54.42 56.15 3,573,387 55.434 1.73%
2023-09-21 0 63.75 63.70 63.75 63.10 65.95 5,830,098 375,762,979 64.452 55.11 55.07 55.11 54.55 57.01 6,744,032 55.718 0.55%
2023-09-20 0 63.40 63.35 63.40 61.60 64.85 8,426,034 538,364,253 63.893 54.81 54.76 54.81 53.25 56.06 9,746,911 55.234 1.77%
2023-09-19 0 62.30 62.25 62.30 59.10 62.30 6,379,118 392,911,953 61.593 53.86 53.81 53.86 51.09 53.86 7,379,117 53.246 5.59%
2023-09-18 0 59.00 59.00 59.05 57.25 59.15 3,903,905 229,285,883 58.732 51.00 51.00 51.05 49.49 51.13 4,515,887 50.773 0.17%
2023-09-15 0 58.90 58.85 58.90 57.45 59.20 6,911,495 405,794,257 58.713 50.92 50.87 50.92 49.66 51.18 7,994,951 50.756 2.08%
2023-09-14 0 57.70 57.70 57.75 57.55 59.00 4,790,453 277,558,242 57.940 49.88 49.88 49.92 49.75 51.00 5,541,411 50.088 0.26%
2023-09-13 0 57.55 57.50 57.55 56.75 58.30 5,688,519 326,450,854 57.388 49.75 49.71 49.75 49.06 50.40 6,580,259 49.611 1.41%
2023-09-12 0 56.75 56.75 56.80 55.80 57.05 4,955,207 280,196,394 56.546 49.06 49.06 49.10 48.24 49.32 5,731,992 48.883 1.34%
2023-09-11 0 56.00 56.00 56.05 54.40 56.00 7,876,693 437,265,292 55.514 48.41 48.41 48.45 47.03 48.41 9,111,454 47.991 -2.44%
2023-09-07 0 57.40 57.40 57.45 56.15 58.45 11,943,728 683,579,474 57.233 49.62 49.62 49.66 48.54 50.53 13,816,043 49.477 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 47.50 47.50 47.55 46.55 48.67 23,148,613 47.463 -0.99%
2023-09-05 0 55.50 55.45 55.50 54.65 58.10 16,492,924 916,627,186 55.577 47.98 47.94 47.98 47.24 50.23 19,078,378 48.045 -6.17%
2023-09-04 0 59.15 59.15 59.20 59.10 61.90 15,872,546 946,970,669 59.661 51.13 51.13 51.18 51.09 53.51 18,360,748 51.576 -3.82%
2023-08-31 0 61.50 61.50 61.75 61.45 64.40 7,610,006 471,704,456 61.985 53.17 53.17 53.38 53.12 55.67 8,802,961 53.585 -3.30%
2023-08-30 0 63.60 63.60 63.70 63.10 65.50 7,129,971 459,440,342 64.438 54.98 54.98 55.07 54.55 56.62 8,247,675 55.705 -1.70%
2023-08-29 0 64.70 64.65 64.70 61.10 65.40 8,423,517 540,766,477 64.197 55.93 55.89 55.93 52.82 56.54 9,743,999 55.497 4.35%
2023-08-28 0 62.00 61.95 62.00 61.75 67.00 9,392,283 598,992,989 63.775 53.60 53.55 53.60 53.38 57.92 10,864,630 55.132 -5.63%
2023-08-25 0 65.70 65.70 65.75 63.50 72.35 14,666,507 967,327,775 65.955 56.80 56.80 56.84 54.89 62.55 16,965,649 57.017 -16.20%
2023-08-24 0 78.40 78.40 78.50 77.15 79.40 2,833,371 222,022,255 78.360 67.78 67.78 67.86 66.69 68.64 3,277,534 67.741 0.51%
2023-08-23 0 78.00 78.00 78.05 77.25 79.80 3,381,030 266,900,527 78.941 67.43 67.43 67.47 66.78 68.99 3,911,045 68.243 -2.44%
2023-08-22 0 79.95 79.95 80.05 78.90 84.00 4,867,593 393,871,278 80.917 69.12 69.12 69.20 68.21 72.62 5,630,644 69.951 -0.06%
2023-08-21 0 80.00 80.00 80.20 80.00 82.30 1,345,251 108,733,481 80.828 69.16 69.16 69.33 69.16 71.15 1,556,134 69.874 -3.61%
2023-08-18 0 83.00 83.00 83.05 82.65 86.00 2,325,056 195,072,107 83.900 71.75 71.75 71.80 71.45 74.35 2,689,535 72.530 -1.37%
2023-08-17 0 84.15 84.15 84.20 82.00 84.35 2,680,466 223,723,602 83.464 72.75 72.75 72.79 70.89 72.92 3,100,660 72.154 0.42%
2023-08-16 0 83.80 83.80 83.85 82.10 83.85 1,784,445 149,134,382 83.575 72.44 72.44 72.49 70.97 72.49 2,064,177 72.249 -0.77%
2023-08-15 0 84.45 84.40 84.45 83.10 85.05 1,616,574 136,188,265 84.245 73.01 72.96 73.01 71.84 73.52 1,869,990 72.828 -0.41%
2023-08-14 0 84.80 84.80 84.85 83.30 85.55 1,935,641 163,253,810 84.341 73.31 73.31 73.35 72.01 73.96 2,239,075 72.911 -2.47%
2023-08-11 0 86.95 86.95 87.00 86.45 89.40 1,361,310 118,922,358 87.359 75.17 75.17 75.21 74.73 77.28 1,574,711 75.520 -0.91%
2023-08-10 0 87.75 87.70 87.75 86.95 88.30 1,910,140 167,232,641 87.550 75.86 75.82 75.86 75.17 76.33 2,209,576 75.685 -0.34%
2023-08-09 0 88.05 88.00 88.05 85.55 88.20 691,308 60,428,230 87.411 76.12 76.07 76.12 73.96 76.25 799,678 75.566 1.15%
2023-08-08 0 87.05 87.00 87.05 86.10 88.55 1,726,010 150,781,428 87.358 75.25 75.21 75.25 74.43 76.55 1,996,582 75.520 -1.36%
2023-08-07 0 88.25 88.20 88.25 86.55 88.85 1,928,982 169,954,706 88.106 76.29 76.25 76.29 74.82 76.81 2,231,372 76.166 -0.34%
2023-08-04 0 88.55 88.50 88.55 87.70 89.95 2,085,196 184,915,670 88.680 76.55 76.51 76.55 75.82 77.76 2,412,074 76.663 -0.28%
2023-08-03 0 88.80 88.75 88.80 87.40 90.00 1,571,206 139,904,019 89.042 76.77 76.72 76.77 75.56 77.80 1,817,510 76.976 -0.34%
2023-08-02 0 89.10 89.05 89.10 88.60 91.60 1,016,023 91,015,543 89.580 77.03 76.98 77.03 76.59 79.19 1,175,296 77.441 -2.89%
2023-08-01 0 91.75 91.75 91.95 91.75 94.50 1,645,491 152,680,624 92.787 79.32 79.32 79.49 79.32 81.69 1,903,440 80.213 -2.13%
2023-07-31 0 93.75 93.45 93.75 91.00 94.60 2,777,859 259,782,469 93.519 81.05 80.79 81.05 78.67 81.78 3,213,320 80.846 3.82%
2023-07-28 0 90.30 90.30 90.45 88.15 90.80 1,132,600 101,894,503 89.965 78.06 78.06 78.19 76.20 78.50 1,310,148 77.773 0.61%
2023-07-27 0 89.75 89.75 89.80 88.30 90.30 1,530,353 137,451,931 89.817 77.59 77.59 77.63 76.33 78.06 1,770,253 77.645 1.47%
2023-07-26 0 88.45 88.40 88.45 87.60 90.85 1,281,342 113,715,904 88.748 76.46 76.42 76.46 75.73 78.54 1,482,207 76.721 -2.96%
2023-07-25 0 91.15 90.90 91.15 86.80 91.60 3,114,487 278,855,381 89.535 78.80 78.58 78.80 75.04 79.19 3,602,718 77.401 6.48%
2023-07-24 0 85.60 85.60 85.80 84.05 87.75 2,474,123 211,894,223 85.644 74.00 74.00 74.17 72.66 75.86 2,861,970 74.038 -2.62%
2023-07-21 0 87.90 87.80 87.90 85.00 88.65 2,112,470 185,371,773 87.751 75.99 75.90 75.99 73.48 76.64 2,443,624 75.859 -2.28%
2023-07-20 0 89.95 89.95 90.20 87.55 90.95 2,657,023 237,329,996 89.322 77.76 77.76 77.98 75.69 78.62 3,073,542 77.217 1.35%
2023-07-19 0 88.75 88.60 88.75 85.60 89.10 1,767,626 156,070,712 88.294 76.72 76.59 76.72 74.00 77.03 2,044,722 76.329 -0.28%
2023-07-18 0 89.00 89.00 89.05 88.05 91.80 1,428,953 127,680,856 89.353 76.94 76.94 76.98 76.12 79.36 1,652,958 77.244 -3.10%
2023-07-14 0 91.85 91.70 91.85 90.30 92.40 2,580,994 236,524,459 91.641 79.40 79.27 79.40 78.06 79.88 2,985,594 79.222 0.38%
2023-07-13 0 91.50 91.45 91.50 90.70 92.60 2,351,342 214,234,879 91.112 79.10 79.06 79.10 78.41 80.05 2,719,942 78.765 1.61%
2023-07-12 0 90.05 90.00 90.05 88.55 90.85 1,708,811 153,508,049 89.833 77.85 77.80 77.85 76.55 78.54 1,976,687 77.659 1.18%
2023-07-11 0 89.00 89.00 89.05 88.50 93.25 3,240,541 290,353,341 89.600 76.94 76.94 76.98 76.51 80.61 3,748,533 77.458 -1.39%
2023-07-10 0 90.25 90.20 90.25 86.25 90.60 4,974,794 443,030,228 89.055 78.02 77.98 78.02 74.56 78.32 5,754,650 76.986 6.43%
2023-07-07 0 84.80 84.75 84.80 83.00 89.80 4,775,051 406,980,491 85.231 73.31 73.26 73.31 71.75 77.63 5,523,595 73.680 -7.68%
2023-07-06 0 91.85 91.85 91.90 91.05 96.25 2,046,370 189,822,261 92.760 79.40 79.40 79.45 78.71 83.21 2,367,162 80.190 -4.62%
2023-07-05 0 96.30 96.30 96.35 95.45 99.55 966,679 93,636,354 96.864 83.25 83.25 83.29 82.51 86.06 1,118,217 83.737 -2.68%
2023-07-04 0 98.95 98.95 99.40 98.00 99.80 1,569,437 155,655,981 99.180 85.54 85.54 85.93 84.72 86.28 1,815,464 85.739 -0.30%
2023-07-03 0 99.25 99.10 99.25 96.55 99.35 1,039,712 102,593,026 98.674 85.80 85.67 85.80 83.47 85.89 1,202,699 85.302 1.69%
2023-06-30 0 97.60 97.60 97.65 95.45 99.00 1,584,426 154,638,655 97.599 84.37 84.37 84.42 82.51 85.58 1,832,803 84.373 0.21%
2023-06-29 0 97.40 97.40 97.45 96.70 103.0 1,181,553 116,314,697 98.442 84.20 84.20 84.24 83.60 89.04 1,366,775 85.102 -5.71%
2023-06-28 0 103.3 103.0 103.3 100.7 103.5 1,750,479 179,604,112 102.60 89.30 89.04 89.30 87.05 89.47 2,024,887 88.698 2.18%
2023-06-27 0 101.1 101.1 101.3 94.70 102.2 1,618,646 161,969,689 100.06 87.40 87.40 87.57 81.87 88.35 1,872,387 86.504 5.20%
2023-06-26 0 96.10 96.10 96.15 95.10 98.05 1,322,323 127,477,831 96.404 83.08 83.08 83.12 82.21 84.76 1,529,612 83.340 0.26%
2023-06-23 0 95.85 95.85 96.15 95.85 102.9 1,201,364 116,802,407 97.225 82.86 82.86 83.12 82.86 88.96 1,389,691 84.049 -4.34%
2023-06-21 0 100.2 100.2 100.3 100.0 102.3 1,037,711 105,038,760 101.22 86.62 86.62 86.71 86.45 88.44 1,200,384 87.504 -3.56%
2023-06-20 0 103.9 103.9 104.0 102.5 106.9 1,566,399 162,425,803 103.69 89.82 89.82 89.91 88.61 92.41 1,811,950 89.641 0.10%
2023-06-19 0 103.8 103.7 103.8 102.1 105.5 947,283 98,154,898 103.62 89.73 89.65 89.73 88.26 91.20 1,095,780 89.575 -1.70%
2023-06-16 0 105.6 105.5 105.6 103.0 106.2 1,894,833 199,339,068 105.20 91.29 91.20 91.29 89.04 91.81 2,191,870 90.945 1.83%
2023-06-15 0 103.7 103.6 103.7 99.95 104.3 1,834,497 187,775,847 102.36 89.65 89.56 89.65 86.41 90.17 2,122,075 88.487 3.70%
2023-06-14 0 100.0 100.0 100.1 99.80 105.0 1,762,118 178,131,128 101.09 86.45 86.45 86.53 86.28 90.77 2,038,350 87.390 -1.96%
2023-06-13 0 102.0 102.0 102.2 99.15 102.8 1,601,626 163,356,228 101.99 88.18 88.18 88.35 85.71 88.87 1,852,699 88.172 0.10%
2023-06-12 0 101.9 101.9 102.0 100.6 103.0 813,120 82,765,028 101.79 88.09 88.09 88.18 86.97 89.04 940,586 87.993 0.20%
2023-06-09 0 101.7 101.7 102.2 101.0 103.5 1,699,162 173,249,372 101.96 87.92 87.92 88.35 87.31 89.47 1,965,525 88.144 0.00%
2023-06-08 0 101.7 101.6 101.7 98.60 102.9 3,207,200 320,509,628 99.934 87.92 87.83 87.92 85.24 88.96 3,709,965 86.392 3.20%
2023-06-07 0 98.55 98.55 98.60 97.80 100.8 1,694,108 167,598,687 98.930 85.19 85.19 85.24 84.55 87.14 1,959,679 85.524 -1.15%
2023-06-06 0 99.70 99.55 99.70 98.25 100.6 2,052,516 204,333,785 99.553 86.19 86.06 86.19 84.94 86.97 2,374,271 86.062 0.00%
2023-06-05 0 99.70 99.65 99.70 98.60 100.7 3,115,128 310,118,786 99.553 86.19 86.15 86.19 85.24 87.05 3,603,460 86.061 0.66%
2023-06-02 0 99.05 99.05 99.10 95.50 100.5 4,304,606 425,923,693 98.946 85.63 85.63 85.67 82.56 86.88 4,979,402 85.537 3.72%
2023-06-01 0 95.50 95.45 95.50 90.40 96.35 3,933,864 371,960,423 94.553 82.56 82.51 82.56 78.15 83.29 4,550,542 81.740 4.95%
2023-05-31 0 91.00 91.00 91.05 90.30 95.30 4,890,506 445,532,166 91.101 78.67 78.67 78.71 78.06 82.39 5,657,149 78.756 -1.99%
2023-05-30 0 92.85 92.80 92.85 90.85 94.95 2,564,748 236,795,606 92.327 80.27 80.22 80.27 78.54 82.08 2,966,801 79.815 -1.22%
2023-05-29 0 94.00 94.00 94.05 91.25 95.25 2,195,028 206,025,451 93.860 81.26 81.26 81.30 78.88 82.34 2,539,124 81.140 -3.12%
2023-05-25 0 99.30 99.30 99.35 99.30 102.4 2,670,650 267,413,453 100.13 83.88 83.88 83.92 83.88 86.50 3,161,579 84.582 -4.34%
2023-05-24 0 103.8 103.7 103.8 102.8 106.4 938,181 97,740,550 104.18 87.68 87.60 87.68 86.84 89.88 1,110,641 88.004 -1.89%
2023-05-23 0 105.8 105.7 105.8 105.0 109.6 1,210,809 128,786,591 106.36 89.37 89.29 89.37 88.70 92.58 1,433,384 89.848 -2.94%
2023-05-22 0 109.0 109.0 109.1 107.3 109.2 1,128,921 122,383,838 108.41 92.07 92.07 92.16 90.64 92.24 1,336,443 91.574 1.21%
2023-05-19 0 107.7 107.6 107.7 104.5 108.6 1,451,313 156,019,937 107.50 90.98 90.89 90.98 88.27 91.74 1,718,099 90.810 1.13%
2023-05-18 0 106.5 106.5 106.6 105.5 110.4 1,821,528 194,874,774 106.98 89.96 89.96 90.05 89.12 93.26 2,156,368 90.372 -2.56%
2023-05-17 0 109.3 109.3 109.4 108.8 115.2 1,561,100 173,360,976 111.05 92.33 92.33 92.41 91.91 97.31 1,848,067 93.807 -4.21%
2023-05-16 0 114.1 114.1 114.4 113.0 115.3 1,328,980 151,547,326 114.03 96.38 96.38 96.64 95.45 97.40 1,573,278 96.326 1.78%
2023-05-15 0 112.1 112.0 112.1 108.9 113.3 1,441,315 159,886,485 110.93 94.69 94.61 94.69 91.99 95.71 1,706,263 93.706 2.66%
2023-05-12 0 109.2 109.2 109.3 108.3 114.6 1,358,486 149,720,801 110.21 92.24 92.24 92.33 91.48 96.80 1,608,208 93.098 -2.59%
2023-05-11 0 112.1 112.0 112.1 109.3 112.4 1,438,052 160,284,402 111.46 94.69 94.61 94.69 92.33 94.95 1,702,400 94.152 0.54%
2023-05-10 0 111.5 111.5 111.6 110.9 114.8 1,910,577 214,232,490 112.13 94.19 94.19 94.27 93.68 96.97 2,261,786 94.718 0.00%
2023-05-09 0 111.5 111.5 111.8 109.9 114.8 1,522,467 170,956,106 112.29 94.19 94.19 94.44 92.83 96.97 1,802,332 94.853 -0.45%
2023-05-08 0 112.0 111.9 112.0 108.4 112.9 1,606,828 180,053,183 112.06 94.61 94.52 94.61 91.57 95.37 1,902,201 94.655 2.66%
2023-05-05 0 109.1 109.0 109.1 107.8 110.2 1,208,914 131,919,209 109.12 92.16 92.07 92.16 91.06 93.09 1,431,141 92.178 1.58%
2023-05-04 0 107.4 107.4 107.6 106.9 109.7 1,414,598 152,414,831 107.74 90.72 90.72 90.89 90.30 92.67 1,674,635 91.014 0.09%
2023-05-03 0 107.3 107.2 107.3 107.0 112.3 1,173,045 127,784,143 108.93 90.64 90.55 90.64 90.39 94.86 1,388,678 92.019 -4.45%
2023-05-02 0 112.3 112.2 112.3 108.0 114.1 3,184,960 352,992,712 110.83 94.86 94.78 94.86 91.23 96.38 3,770,431 93.621 4.95%
2023-04-28 0 107.0 107.0 107.1 106.1 113.3 2,800,202 302,562,180 108.05 90.39 90.39 90.47 89.62 95.71 3,314,945 91.272 -2.82%
2023-04-27 0 110.1 110.1 110.6 107.3 111.0 2,395,133 262,544,869 109.62 93.00 93.00 93.43 90.64 93.76 2,835,415 92.595 1.66%
2023-04-26 0 108.3 108.3 108.4 105.3 109.1 1,321,070 142,419,431 107.81 91.48 91.48 91.57 88.95 92.16 1,563,914 91.066 2.56%
2023-04-25 0 105.6 105.6 105.9 105.4 109.7 1,605,140 171,743,616 107.00 89.20 89.20 89.46 89.03 92.67 1,900,203 90.382 -3.74%
2023-04-24 0 109.7 109.6 109.7 105.7 110.8 1,664,423 181,390,174 108.98 92.67 92.58 92.67 89.29 93.60 1,970,383 92.058 1.48%
2023-04-21 0 108.1 108.1 108.4 107.9 111.6 2,937,299 320,852,742 109.23 91.31 91.31 91.57 91.15 94.27 3,477,244 92.272 -1.73%
2023-04-20 0 110.0 110.0 110.1 105.4 110.8 2,994,562 324,979,061 108.52 92.92 92.92 93.00 89.03 93.60 3,545,033 91.672 4.96%
2023-04-19 0 104.8 104.8 104.9 104.3 106.6 1,420,030 149,092,741 104.99 88.53 88.53 88.61 88.10 90.05 1,681,065 88.689 -0.85%
2023-04-18 0 105.7 105.5 105.7 104.8 106.2 1,254,987 132,342,281 105.45 89.29 89.12 89.29 88.53 89.71 1,485,683 89.078 -0.75%
2023-04-17 0 106.5 106.1 106.5 103.4 107.2 1,671,973 176,880,393 105.79 89.96 89.62 89.96 87.34 90.55 1,979,321 89.364 1.33%
2023-04-14 0 105.1 105.0 105.1 103.2 105.2 1,093,397 114,311,450 104.55 88.78 88.70 88.78 87.18 88.86 1,294,389 88.313 2.64%
2023-04-13 0 102.4 102.4 102.6 101.4 103.2 980,301 100,288,405 102.30 86.50 86.50 86.67 85.65 87.18 1,160,503 86.418 -0.39%
2023-04-12 0 102.8 102.7 102.8 102.0 104.3 991,855 102,096,268 102.93 86.84 86.75 86.84 86.16 88.10 1,174,181 86.951 -0.96%
2023-04-11 0 103.8 103.7 103.8 102.0 105.4 1,726,456 178,163,842 103.20 87.68 87.60 87.68 86.16 89.03 2,043,819 87.172 1.57%
2023-04-06 0 102.2 102.1 102.2 101.2 103.1 1,167,816 119,359,278 102.21 86.33 86.25 86.33 85.49 87.09 1,382,488 86.337 -0.49%
2023-04-04 0 102.7 102.7 102.8 101.2 103.8 2,452,363 250,965,581 102.34 86.75 86.75 86.84 85.49 87.68 2,903,165 86.446 0.20%
2023-04-03 0 102.5 102.4 102.5 101.4 107.2 2,630,898 270,874,311 102.96 86.58 86.50 86.58 85.65 90.55 3,114,519 86.971 -4.74%
2023-03-31 0 107.6 107.1 107.6 106.6 111.8 2,466,308 266,960,275 108.24 90.89 90.47 90.89 90.05 94.44 2,919,674 91.435 0.47%
2023-03-30 0 107.1 106.8 107.1 105.4 108.6 2,513,830 268,543,576 106.83 90.47 90.22 90.47 89.03 91.74 2,975,931 90.238 -1.47%
2023-03-29 0 108.7 108.4 108.7 104.7 109.2 2,799,655 301,145,664 107.57 91.82 91.57 91.82 88.44 92.24 3,314,298 90.863 3.43%
2023-03-28 0 105.1 105.0 105.1 100.4 105.4 3,612,320 374,379,864 103.64 88.78 88.70 88.78 84.81 89.03 4,276,350 87.547 3.34%
2023-03-27 0 101.7 101.7 101.8 96.90 104.9 3,141,846 319,825,791 101.80 85.91 85.91 85.99 81.85 88.61 3,719,391 85.989 -0.29%
2023-03-24 0 102.0 101.9 102.0 99.95 103.2 3,946,572 403,911,846 102.34 86.16 86.08 86.16 84.43 87.18 4,672,045 86.453 -0.20%
2023-03-23 0 102.2 102.2 102.3 100.5 104.4 3,907,140 398,007,055 101.87 86.33 86.33 86.41 84.89 88.19 4,625,365 86.049 -3.58%
2023-03-22 0 106.0 105.9 106.0 105.2 107.7 1,191,970 126,406,059 106.05 89.54 89.46 89.54 88.86 90.98 1,411,082 89.581 0.57%
2023-03-21 0 105.4 105.4 105.7 103.2 106.0 2,060,242 215,556,822 104.63 89.03 89.03 89.29 87.18 89.54 2,438,963 88.381 2.03%
2023-03-20 0 103.3 103.2 103.3 102.1 107.4 2,721,324 284,413,892 104.51 87.26 87.18 87.26 86.25 90.72 3,221,568 88.284 -3.91%
2023-03-17 0 107.5 107.5 107.9 107.2 109.8 2,032,553 219,208,372 107.85 90.81 90.81 91.15 90.55 92.75 2,406,184 91.102 0.66%
2023-03-16 0 106.8 106.8 106.9 101.5 107.5 1,350,186 143,062,690 105.96 90.22 90.22 90.30 85.74 90.81 1,598,382 89.505 0.95%
2023-03-15 0 105.8 105.8 106.1 105.0 107.7 1,528,442 162,297,632 106.19 89.37 89.37 89.62 88.70 90.98 1,809,406 89.697 -0.09%
2023-03-14 0 105.9 105.9 106.0 105.3 110.3 2,181,272 232,604,953 106.64 89.46 89.46 89.54 88.95 93.17 2,582,241 90.079 -4.16%
2023-03-13 0 110.5 110.2 110.5 107.9 111.0 2,023,115 221,484,983 109.48 93.34 93.09 93.34 91.15 93.76 2,395,011 92.478 2.03%
2023-03-10 0 108.3 108.3 108.4 105.6 110.4 2,164,914 234,680,094 108.40 91.48 91.48 91.57 89.20 93.26 2,562,876 91.569 -0.91%
2023-03-09 0 109.3 109.1 109.4 107.6 113.9 2,478,128 272,314,954 109.89 92.33 92.16 92.41 90.89 96.21 2,933,666 92.824 -2.67%
2023-03-08 0 112.3 112.3 112.4 111.6 116.3 1,389,782 156,901,104 112.90 94.86 94.86 94.95 94.27 98.24 1,645,257 95.366 -3.85%
2023-03-07 0 116.8 116.7 116.8 116.0 120.2 862,240 101,394,239 117.59 98.66 98.58 98.66 97.99 101.5 1,020,740 99.334 -0.76%
2023-03-06 0 117.7 117.5 117.7 114.5 118.4 953,452 111,614,999 117.06 99.42 99.25 99.42 96.72 100.0 1,128,719 98.886 0.17%
2023-03-03 0 117.5 117.4 117.5 114.3 118.4 1,517,405 177,529,198 117.00 99.25 99.17 99.25 96.55 100.0 1,796,340 98.828 3.80%
2023-03-02 0 113.2 113.1 113.2 112.2 114.2 1,578,792 178,330,621 112.95 95.62 95.54 95.62 94.78 96.47 1,869,011 95.414 -0.44%
2023-03-01 0 113.7 113.6 113.7 110.0 114.4 2,164,266 244,999,778 113.20 96.04 95.96 96.04 92.92 96.64 2,562,109 95.624 1.97%
2023-02-28 0 111.5 111.5 111.9 111.3 115.3 2,982,709 334,573,720 112.17 94.19 94.19 94.52 94.02 97.40 3,531,001 94.753 -2.62%
2023-02-27 0 114.5 114.5 114.6 114.1 117.1 1,278,285 146,937,298 114.95 96.72 96.72 96.80 96.38 98.92 1,513,264 97.100 -2.55%
2023-02-24 0 117.5 117.5 117.6 116.2 119.8 1,770,501 208,561,234 117.80 99.25 99.25 99.34 98.16 101.2 2,095,961 99.506 -1.43%
2023-02-23 0 119.2 118.9 119.2 118.3 120.6 1,033,208 123,276,244 119.31 100.7 100.4 100.7 99.93 101.9 1,223,136 100.79 0.17%
2023-02-22 0 119.0 119.0 119.2 118.7 122.3 1,194,581 143,528,260 120.15 100.5 100.5 100.7 100.3 103.3 1,414,173 101.49 -2.22%
2023-02-21 0 121.7 121.6 121.7 118.9 122.4 1,225,297 148,735,657 121.39 102.8 102.7 102.8 100.4 103.4 1,450,536 102.54 1.67%
2023-02-20 0 119.7 119.7 119.8 116.8 120.1 1,081,337 128,573,284 118.90 101.1 101.1 101.2 98.66 101.5 1,280,112 100.44 0.93%
2023-02-17 0 118.6 118.6 118.7 118.0 121.2 2,032,297 242,883,500 119.51 100.2 100.2 100.3 99.68 102.4 2,405,881 100.95 -1.98%
2023-02-16 0 121.0 120.7 121.0 118.7 121.8 2,392,159 288,346,033 120.54 102.2 102.0 102.2 100.3 102.9 2,831,894 101.82 0.75%
2023-02-15 0 120.1 119.9 120.1 117.5 120.5 3,010,216 359,171,600 119.32 101.5 101.3 101.5 99.25 101.8 3,563,565 100.79 1.95%
2023-02-14 0 117.8 117.8 117.9 114.9 118.7 1,882,296 220,994,274 117.41 99.51 99.51 99.59 97.06 100.3 2,228,306 99.176 0.86%
2023-02-13 0 116.8 116.6 116.8 114.0 117.7 1,841,093 214,010,424 116.24 98.66 98.49 98.66 96.30 99.42 2,179,529 98.191 1.65%
2023-02-10 0 114.9 114.9 115.0 113.9 116.6 1,652,339 190,382,332 115.22 97.06 97.06 97.14 96.21 98.49 1,956,078 97.329 -0.95%
2023-02-09 0 116.0 116.0 116.1 112.7 116.9 1,196,109 138,186,676 115.53 97.99 97.99 98.07 95.20 98.75 1,415,982 97.591 0.26%
2023-02-08 0 115.7 115.6 115.7 113.7 117.6 3,757,253 433,314,725 115.33 97.73 97.65 97.73 96.04 99.34 4,447,925 97.420 1.31%
2023-02-07 0 114.2 114.2 114.4 113.8 116.6 1,463,144 168,042,524 114.85 96.47 96.47 96.64 96.13 98.49 1,732,104 97.016 -0.70%
2023-02-06 0 115.0 115.0 115.1 113.5 116.3 3,123,356 359,555,968 115.12 97.14 97.14 97.23 95.88 98.24 3,697,503 97.243 -0.43%
2023-02-03 0 115.5 115.5 115.6 110.3 118.3 2,876,831 333,438,923 115.90 97.57 97.57 97.65 93.17 99.93 3,405,660 97.907 -2.37%
2023-02-02 0 118.3 118.3 118.7 117.8 122.1 1,985,037 237,094,546 119.44 99.93 99.93 100.3 99.51 103.1 2,349,934 100.89 -2.15%
2023-02-01 0 120.9 120.7 120.9 117.1 121.8 3,394,064 408,686,068 120.41 102.1 102.0 102.1 98.92 102.9 4,017,973 101.71 2.46%
2023-01-31 0 118.0 117.9 118.0 115.8 123.4 3,627,024 432,531,435 119.25 99.68 99.59 99.68 97.82 104.2 4,293,757 100.73 -2.96%
2023-01-30 0 121.6 121.5 121.6 120.6 127.2 3,268,706 400,564,371 122.55 102.7 102.6 102.7 101.9 107.4 3,869,571 103.52 -2.25%
2023-01-27 0 124.4 124.4 124.8 124.1 126.9 1,527,436 190,978,528 125.03 105.1 105.1 105.4 104.8 107.2 1,808,215 105.62 -1.27%
2023-01-26 0 126.0 125.9 126.0 124.5 126.8 2,070,580 260,252,945 125.69 106.4 106.4 106.4 105.2 107.1 2,451,202 106.17 1.53%
2023-01-20 0 124.1 124.1 124.3 123.0 126.3 2,373,529 295,239,485 124.39 104.8 104.8 105.0 103.9 106.7 2,809,840 105.07 0.24%
2023-01-19 0 123.8 123.7 123.8 122.8 125.8 2,171,653 270,259,772 124.45 104.6 104.5 104.6 103.7 106.3 2,570,854 105.12 -1.12%
2023-01-18 0 125.2 125.1 125.2 121.4 126.1 2,095,083 260,562,054 124.37 105.8 105.7 105.8 102.5 106.5 2,480,209 105.06 1.46%
2023-01-17 0 123.4 123.4 123.5 120.9 124.9 2,003,343 246,565,821 123.08 104.2 104.2 104.3 102.1 105.5 2,371,605 103.97 -0.80%
2023-01-16 0 124.4 124.4 124.5 123.0 125.9 2,729,984 339,387,762 124.32 105.1 105.1 105.2 103.9 106.4 3,231,820 105.01 1.06%
2023-01-13 0 123.1 123.0 123.1 122.0 124.4 1,303,188 160,694,129 123.31 104.0 103.9 104.0 103.1 105.1 1,542,745 104.16 0.08%
2023-01-12 0 123.0 122.7 123.0 120.4 124.5 2,579,564 315,915,544 122.47 103.9 103.6 103.9 101.7 105.2 3,053,749 103.45 1.65%
2023-01-11 0 121.0 120.7 121.0 119.0 122.5 2,603,486 314,362,540 120.75 102.2 102.0 102.2 100.5 103.5 3,082,068 102.00 1.09%
2023-01-10 0 119.7 119.7 119.8 119.3 124.0 1,702,323 205,323,076 120.61 101.1 101.1 101.2 100.8 104.7 2,015,250 101.88 -0.91%
2023-01-09 0 120.8 120.5 120.8 119.5 123.0 2,122,861 257,159,626 121.14 102.0 101.8 102.0 100.9 103.9 2,513,093 102.33 0.42%
2023-01-06 0 120.3 120.2 120.3 119.2 124.7 2,306,849 280,203,332 121.47 101.6 101.5 101.6 100.7 105.3 2,730,902 102.60 -0.41%
2023-01-05 0 120.8 120.8 120.9 118.9 122.0 2,148,741 259,079,727 120.57 102.0 102.0 102.1 100.4 103.1 2,543,730 101.85 2.11%
2023-01-04 0 118.3 118.2 118.3 113.1 118.8 2,203,841 257,166,424 116.69 99.93 99.85 99.93 95.54 100.4 2,608,959 98.571 4.32%
2023-01-03 0 113.4 113.3 113.4 105.0 115.3 1,461,288 163,356,635 111.79 95.79 95.71 95.79 88.70 97.40 1,729,907 94.431 3.47%
2022-12-30 0 109.6 109.6 109.7 108.3 111.4 1,495,192 164,063,119 109.73 92.58 92.58 92.67 91.48 94.10 1,770,044 92.689 0.27%
2022-12-29 0 109.3 109.3 109.4 109.0 112.0 1,539,808 169,271,260 109.93 92.33 92.33 92.41 92.07 94.61 1,822,861 92.860 -3.36%
2022-12-28 0 113.1 113.1 113.2 107.4 113.6 2,414,572 270,669,230 112.10 95.54 95.54 95.62 90.72 95.96 2,858,427 94.692 6.50%
2022-12-23 0 106.2 106.1 106.2 103.8 107.1 687,314 72,907,333 106.08 89.71 89.62 89.71 87.68 90.47 813,659 89.604 -0.84%
2022-12-22 0 107.1 107.1 107.3 106.2 109.9 1,724,218 185,198,736 107.41 90.47 90.47 90.64 89.71 92.83 2,041,170 90.732 0.09%
2022-12-21 0 107.0 106.9 107.0 105.9 109.4 1,203,358 129,041,368 107.23 90.39 90.30 90.39 89.46 92.41 1,424,564 90.583 -0.28%
2022-12-20 0 107.3 107.2 107.3 103.4 107.7 1,198,235 127,458,734 106.37 90.64 90.55 90.64 87.34 90.98 1,418,499 89.855 1.90%
2022-12-19 0 105.3 105.0 105.3 103.9 112.5 2,797,511 299,147,286 106.93 88.95 88.70 88.95 87.77 95.03 3,311,760 90.329 -6.65%
2022-12-16 0 112.8 112.8 112.9 110.8 113.5 2,731,953 307,047,514 112.39 95.28 95.28 95.37 93.60 95.88 3,234,150 94.939 0.18%
2022-12-15 0 112.6 112.5 112.6 108.8 113.5 1,616,645 180,531,307 111.67 95.12 95.03 95.12 91.91 95.88 1,913,823 94.330 0.00%
2022-12-14 0 112.6 112.6 112.7 110.4 113.8 2,499,495 281,701,697 112.70 95.12 95.12 95.20 93.26 96.13 2,958,961 95.203 1.62%
2022-12-13 0 110.8 110.8 110.9 110.3 112.6 1,847,785 205,666,361 111.30 93.60 93.60 93.68 93.17 95.12 2,187,452 94.021 0.00%
2022-12-12 0 110.8 110.5 110.8 109.5 113.7 2,394,180 266,067,594 111.13 93.60 93.34 93.60 92.50 96.04 2,834,287 93.875 -1.77%
2022-12-09 0 112.8 112.8 112.9 106.3 113.9 1,812,299 200,776,655 110.79 95.28 95.28 95.37 89.79 96.21 2,145,442 93.583 6.52%
2022-12-08 0 105.9 105.9 106.2 104.0 109.1 1,970,036 208,435,894 105.80 89.46 89.46 89.71 87.85 92.16 2,332,175 89.374 -0.38%
2022-12-07 0 106.3 106.3 107.2 106.3 110.5 3,530,781 380,961,670 107.90 89.79 89.79 90.55 89.79 93.34 4,179,822 91.143 -0.84%
2022-12-06 0 107.2 107.2 107.3 101.0 107.7 3,065,918 322,362,326 105.14 90.55 90.55 90.64 85.32 90.98 3,629,506 88.817 3.18%
2022-12-05 0 103.9 103.8 103.9 102.7 106.5 3,000,616 311,811,451 103.92 87.77 87.68 87.77 86.75 89.96 3,552,200 87.780 0.19%
2022-12-02 0 103.7 103.7 103.8 103.0 105.9 5,228,178 545,806,869 104.40 87.60 87.60 87.68 87.01 89.46 6,189,241 88.186 -1.71%
2022-12-01 0 105.5 105.4 105.5 104.6 112.0 3,566,479 382,546,226 107.26 89.12 89.03 89.12 88.36 94.61 4,222,082 90.606 -3.65%
2022-11-30 0 109.5 109.4 109.5 104.6 109.5 6,374,282 692,221,248 108.60 92.50 92.41 92.50 88.36 92.50 7,546,026 91.733 3.60%
2022-11-29 0 105.7 105.7 105.8 103.3 107.0 2,535,581 265,992,827 104.90 89.29 89.29 89.37 87.26 90.39 3,001,681 88.615 3.22%
2022-11-28 0 102.4 102.4 102.5 98.95 104.9 1,473,653 149,278,984 101.30 86.50 86.50 86.58 83.59 88.61 1,744,545 85.569 -2.48%
2022-11-25 0 105.0 104.9 105.0 103.8 106.7 1,206,400 126,441,545 104.81 88.70 88.61 88.70 87.68 90.13 1,428,165 88.534 -0.19%
2022-11-24 0 105.2 105.1 105.2 103.7 106.1 1,545,300 162,119,236 104.91 88.86 88.78 88.86 87.60 89.62 1,829,363 88.621 1.94%
2022-11-23 0 103.2 103.2 103.3 102.3 104.3 2,197,153 227,277,746 103.44 87.18 87.18 87.26 86.41 88.10 2,601,042 87.380 0.98%
2022-11-22 0 102.2 102.1 102.2 101.2 104.5 2,589,945 264,543,330 102.14 86.33 86.25 86.33 85.49 88.27 3,066,038 86.282 0.79%
2022-11-21 0 101.4 101.3 101.4 96.85 103.1 2,628,762 264,095,492 100.46 85.65 85.57 85.65 81.81 87.09 3,111,991 84.864 1.10%
2022-11-18 0 100.3 100.0 100.3 99.60 103.1 3,504,169 352,619,306 100.63 84.73 84.47 84.73 84.13 87.09 4,148,318 85.003 -1.38%
2022-11-17 0 101.7 101.6 101.7 100.0 103.2 1,861,205 188,734,696 101.40 85.91 85.82 85.91 84.47 87.18 2,203,338 85.659 -1.36%
2022-11-16 0 103.1 103.0 103.1 99.75 103.9 3,819,192 391,404,875 102.48 87.09 87.01 87.09 84.26 87.77 4,521,250 86.570 1.68%
2022-11-15 0 101.4 101.3 101.4 98.60 101.8 4,600,373 461,139,236 100.24 85.65 85.57 85.65 83.29 85.99 5,446,030 84.674 4.11%
2022-11-14 0 97.40 97.40 97.45 93.00 98.80 7,412,241 710,831,480 95.900 82.28 82.28 82.32 78.56 83.46 8,774,786 81.008 9.19%
2022-11-11 0 89.20 89.15 89.20 86.25 89.80 4,896,151 428,519,514 87.522 75.35 75.31 75.35 72.86 75.86 5,796,179 73.931 9.52%
2022-11-10 0 81.45 81.30 81.45 81.10 83.55 2,518,549 207,225,212 82.280 68.80 68.68 68.80 68.51 70.58 2,981,518 69.503 -4.18%
2022-11-09 0 85.00 84.90 85.00 84.15 85.90 2,169,695 184,159,539 84.878 71.80 71.72 71.80 71.08 72.56 2,568,536 71.698 -1.11%
2022-11-08 0 85.95 85.90 85.95 84.50 86.10 7,854,961 669,751,347 85.265 72.60 72.56 72.60 71.38 72.73 9,298,888 72.025 1.66%
2022-11-07 0 84.55 84.55 84.95 80.80 85.30 3,952,872 331,786,111 83.935 71.42 71.42 71.76 68.25 72.05 4,679,503 70.902 2.05%
2022-11-04 0 82.85 82.85 83.45 79.85 84.60 5,734,434 473,647,789 82.597 69.99 69.99 70.49 67.45 71.46 6,788,558 69.771 1.35%
2022-11-03 0 81.75 81.75 81.80 81.00 85.00 2,591,121 213,232,409 82.293 69.06 69.06 69.10 68.42 71.80 3,067,430 69.515 -1.93%
2022-11-02 0 84.00 83.85 84.00 80.00 85.00 2,861,519 236,015,996 82.479 70.42 70.29 70.42 67.06 71.25 3,413,542 69.141 2.94%
2022-11-01 0 81.60 81.55 81.60 77.60 82.05 5,303,812 424,915,223 80.115 68.40 68.36 68.40 65.05 68.78 6,326,984 67.159 4.55%
2022-10-31 0 78.05 78.00 78.05 75.00 82.50 6,725,975 532,751,333 79.208 65.43 65.39 65.43 62.87 69.16 8,023,499 66.399 -10.08%
2022-10-28 0 86.80 86.75 86.80 86.05 91.50 4,734,454 420,910,307 88.904 72.76 72.72 72.76 72.13 76.70 5,647,789 74.527 -4.09%
2022-10-27 0 90.50 90.45 90.50 90.30 93.35 5,566,188 511,624,016 91.916 75.86 75.82 75.86 75.70 78.25 6,639,975 77.052 -2.06%
2022-10-26 0 92.40 92.35 92.40 90.90 93.65 2,377,289 219,948,330 92.521 77.46 77.42 77.46 76.20 78.51 2,835,898 77.559 0.43%
2022-10-25 0 92.00 91.95 92.00 89.75 95.80 3,016,597 277,242,727 91.906 77.12 77.08 77.12 75.24 80.31 3,598,536 77.043 0.88%
2022-10-24 0 91.20 91.20 91.30 90.50 94.30 3,017,202 277,117,744 91.846 76.45 76.45 76.54 75.86 79.05 3,599,258 76.993 -4.80%
2022-10-21 0 95.80 95.75 95.80 94.35 96.80 1,879,895 179,372,845 95.416 80.31 80.27 80.31 79.09 81.15 2,242,550 79.986 -0.73%
2022-10-20 0 96.50 96.45 96.50 94.20 97.95 1,743,734 167,906,950 96.292 80.89 80.85 80.89 78.97 82.11 2,080,122 80.720 -0.16%
2022-10-19 0 96.65 96.65 96.70 96.30 99.60 1,494,005 145,757,929 97.562 81.02 81.02 81.06 80.73 83.49 1,782,217 81.785 -1.48%
2022-10-18 0 98.10 98.05 98.10 94.80 98.30 1,393,641 135,330,979 97.106 82.24 82.19 82.24 79.47 82.40 1,662,492 81.402 1.76%
2022-10-17 0 96.40 96.40 96.50 95.60 98.65 2,394,105 233,047,310 97.342 80.81 80.81 80.89 80.14 82.70 2,855,958 81.600 -2.18%
2022-10-14 0 98.55 98.55 98.65 97.40 101.5 1,764,479 175,469,465 99.445 82.61 82.61 82.70 81.65 85.09 2,104,869 83.364 1.91%
2022-10-13 0 96.70 96.70 96.75 96.35 98.75 1,681,971 163,342,943 97.114 81.06 81.06 81.10 80.77 82.78 2,006,444 81.409 -1.33%
2022-10-12 0 98.00 98.00 98.05 95.25 99.40 2,319,675 225,652,626 97.278 82.15 82.15 82.19 79.85 83.33 2,767,169 81.546 -1.21%
2022-10-11 0 99.20 99.20 99.25 98.50 102.7 2,246,449 225,533,764 100.40 83.16 83.16 83.20 82.57 86.09 2,679,817 84.160 -2.94%
2022-10-10 0 102.2 102.2 102.3 100.8 103.1 1,321,133 134,917,158 102.12 85.67 85.67 85.76 84.50 86.43 1,575,996 85.608 -2.94%
2022-10-07 0 105.3 105.3 105.4 104.4 106.6 800,512 84,525,843 105.59 88.27 88.27 88.36 87.52 89.36 954,941 88.514 -0.75%
2022-10-06 0 106.1 106.0 106.1 105.5 109.2 763,131 81,157,398 106.35 88.94 88.86 88.94 88.44 91.54 910,348 89.150 -1.21%
2022-10-05 0 107.4 107.3 107.4 103.1 108.3 2,307,884 246,190,495 106.67 90.03 89.95 90.03 86.43 90.79 2,753,104 89.423 6.44%
2022-10-03 0 100.9 100.9 101.0 100.6 103.6 2,038,250 208,753,533 102.42 84.58 84.58 84.67 84.33 86.85 2,431,454 85.855 -3.90%
2022-09-30 0 105.0 105.0 105.1 103.3 106.5 2,068,639 217,466,019 105.13 88.02 88.02 88.10 86.59 89.28 2,467,705 88.125 1.16%
2022-09-29 0 103.8 103.7 103.8 103.1 107.4 1,643,918 172,630,999 105.01 87.01 86.93 87.01 86.43 90.03 1,961,050 88.030 -0.19%
2022-09-28 0 104.0 104.0 104.2 102.1 106.2 1,998,783 207,590,473 103.86 87.18 87.18 87.35 85.59 89.03 2,384,373 87.063 -0.38%
2022-09-27 0 104.4 104.3 104.4 103.0 107.2 2,104,039 220,260,158 104.68 87.52 87.43 87.52 86.34 89.86 2,509,934 87.755 -2.97%
2022-09-26 0 107.6 107.6 107.7 105.0 108.8 1,378,263 148,085,614 107.44 90.20 90.20 90.28 88.02 91.21 1,644,147 90.068 0.37%
2022-09-23 0 107.2 107.1 107.2 106.7 109.0 1,129,002 121,178,234 107.33 89.86 89.78 89.86 89.44 91.37 1,346,801 89.975 -0.28%
2022-09-22 0 107.5 107.4 107.5 104.6 108.1 1,058,683 112,868,962 106.61 90.12 90.03 90.12 87.68 90.62 1,262,916 89.372 -0.09%
2022-09-21 0 107.6 107.6 107.7 106.8 109.3 1,834,180 198,635,372 108.30 90.20 90.20 90.28 89.53 91.62 2,188,016 90.783 -2.00%
2022-09-20 0 109.8 109.7 109.8 108.8 112.5 1,431,152 157,652,295 110.16 92.04 91.96 92.04 91.21 94.31 1,707,239 92.343 0.27%
2022-09-19 0 109.5 109.4 109.5 106.8 110.1 857,571 93,491,291 109.02 91.79 91.71 91.79 89.53 92.30 1,023,007 91.389 0.46%
2022-09-16 0 109.0 108.9 109.0 105.8 110.0 2,068,303 225,134,822 108.85 91.37 91.29 91.37 88.69 92.21 2,467,304 91.247 0.74%
2022-09-15 0 108.2 108.2 108.3 108.0 111.0 1,715,554 186,917,297 108.95 90.70 90.70 90.79 90.53 93.05 2,046,506 91.335 -1.81%
2022-09-14 0 110.2 110.1 110.2 110.0 112.8 1,661,445 183,862,003 110.66 92.38 92.30 92.38 92.21 94.56 1,981,958 92.768 -4.26%
2022-09-13 0 115.1 115.1 115.2 112.5 116.1 1,271,983 146,273,412 115.00 96.49 96.49 96.57 94.31 97.32 1,517,364 96.400 1.05%
2022-09-09 0 113.9 113.9 114.0 112.3 115.7 1,082,383 123,701,063 114.29 95.48 95.48 95.56 94.14 96.99 1,291,188 95.804 1.79%
2022-09-08 0 111.9 111.8 111.9 111.0 116.1 2,033,133 229,472,748 112.87 93.80 93.72 93.80 93.05 97.32 2,425,350 94.614 -1.76%
2022-09-07 0 113.9 113.7 113.9 109.0 114.1 1,763,255 198,166,626 112.39 95.48 95.31 95.48 91.37 95.65 2,103,409 94.212 -0.52%
2022-09-06 0 114.5 114.4 114.5 113.3 118.7 1,508,480 173,359,819 114.92 95.98 95.90 95.98 94.98 99.50 1,799,485 96.339 -2.05%
2022-09-05 0 116.9 116.8 116.9 114.0 119.0 3,597,900 421,692,777 117.21 98.00 97.91 98.00 95.56 99.76 4,291,980 98.251 0.52%
2022-09-02 0 116.3 116.3 116.4 114.4 119.7 4,333,496 503,275,655 116.14 97.49 97.49 97.58 95.90 100.3 5,169,481 97.355 1.75%
2022-09-01 0 114.3 114.2 114.3 111.2 114.5 2,249,930 254,924,539 113.30 95.82 95.73 95.82 93.22 95.98 2,683,970 94.980 -0.09%
2022-08-31 0 114.4 114.3 114.4 111.6 115.8 2,928,954 332,890,655 113.66 95.90 95.82 95.90 93.55 97.07 3,493,986 95.275 1.15%
2022-08-30 0 113.1 113.1 113.2 112.0 117.0 1,146,524 129,821,609 113.23 94.81 94.81 94.89 93.89 98.08 1,367,703 94.919 -0.70%
2022-08-29 0 113.9 113.8 113.9 113.0 116.4 1,297,495 148,442,417 114.41 95.48 95.40 95.48 94.73 97.58 1,547,798 95.906 -3.47%
2022-08-26 0 118.0 117.5 118.0 113.5 118.8 3,358,760 390,945,525 116.40 98.92 98.50 98.92 95.15 99.59 4,006,707 97.573 4.06%
2022-08-25 0 113.4 113.3 113.4 109.8 114.2 3,298,609 369,422,534 111.99 95.06 94.98 95.06 92.04 95.73 3,934,952 93.882 3.28%
2022-08-24 0 109.8 109.6 109.8 106.0 109.8 3,641,809 393,405,606 108.02 92.04 91.88 92.04 88.86 92.04 4,344,359 90.555 2.52%
2022-08-23 0 107.1 107.0 107.1 102.5 108.0 4,507,344 476,411,194 105.70 89.78 89.70 89.78 85.92 90.53 5,376,867 88.604 3.48%
2022-08-22 0 103.5 103.5 103.6 102.3 114.0 7,077,400 755,452,430 106.74 86.76 86.76 86.85 85.76 95.56 8,442,719 89.480 -14.25%
2022-08-19 0 120.7 120.7 120.8 117.4 121.3 2,709,002 326,230,056 120.42 101.2 101.2 101.3 98.41 101.7 3,231,602 100.95 -0.25%
2022-08-18 0 121.0 120.9 121.0 120.1 124.0 2,338,561 285,446,677 122.06 101.4 101.3 101.4 100.7 103.9 2,789,699 102.32 -1.06%
2022-08-17 0 122.3 122.3 122.4 122.2 127.7 1,916,947 236,843,310 123.55 102.5 102.5 102.6 102.4 107.0 2,286,750 103.57 -3.55%
2022-08-16 0 126.8 126.8 126.9 124.4 127.0 2,023,245 255,183,491 126.13 106.3 106.3 106.4 104.3 106.5 2,413,554 105.73 1.28%
2022-08-15 0 125.2 125.2 125.6 125.0 128.0 1,887,384 237,863,391 126.03 105.0 105.0 105.3 104.8 107.3 2,251,484 105.65 -1.80%
2022-08-12 0 127.5 127.4 127.5 125.1 128.5 1,623,696 206,801,951 127.36 106.9 106.8 106.9 104.9 107.7 1,936,927 106.77 -0.47%
2022-08-11 0 128.1 128.0 128.1 124.9 129.1 1,755,656 224,428,019 127.83 107.4 107.3 107.4 104.7 108.2 2,094,344 107.16 1.59%
2022-08-10 0 126.1 126.1 126.2 124.8 129.9 1,015,905 128,799,548 126.78 105.7 105.7 105.8 104.6 108.9 1,211,886 106.28 -2.70%
2022-08-09 0 129.6 129.6 129.7 128.9 132.2 1,124,693 146,337,192 130.11 108.6 108.6 108.7 108.1 110.8 1,341,660 109.07 -1.44%
2022-08-08 0 131.5 131.5 131.9 128.1 132.2 701,110 91,520,782 130.54 110.2 110.2 110.6 107.4 110.8 836,363 109.43 0.92%
2022-08-05 0 130.3 130.3 130.5 127.2 131.2 1,071,609 139,238,135 129.93 109.2 109.2 109.4 106.6 110.0 1,278,336 108.92 0.23%
2022-08-04 0 130.0 129.8 130.0 128.5 133.5 1,750,898 228,235,533 130.35 109.0 108.8 109.0 107.7 111.9 2,088,668 109.27 0.15%
2022-08-03 0 129.8 129.7 129.8 128.2 130.4 1,735,117 225,044,740 129.70 108.8 108.7 108.8 107.5 109.3 2,069,843 108.73 1.25%
2022-08-02 0 128.2 128.1 128.2 125.2 131.0 1,279,987 163,811,446 127.98 107.5 107.4 107.5 105.0 109.8 1,526,912 107.28 -0.70%
2022-08-01 0 129.1 129.1 129.3 127.3 129.9 2,338,196 300,750,818 128.63 108.2 108.2 108.4 106.7 108.9 2,789,263 107.82 0.94%
2022-07-29 0 127.9 127.8 127.9 125.7 130.3 1,500,576 191,625,591 127.70 107.2 107.1 107.2 105.4 109.2 1,790,056 107.05 0.00%
2022-07-28 0 127.9 127.4 127.9 126.0 128.8 2,023,240 258,271,798 127.65 107.2 106.8 107.2 105.6 108.0 2,413,548 107.01 0.87%
2022-07-27 0 126.8 126.7 126.8 124.0 127.9 752,903 94,819,301 125.94 106.3 106.2 106.3 103.9 107.2 898,147 105.57 0.08%
2022-07-26 0 126.7 126.7 126.8 122.6 127.9 1,203,303 151,969,634 126.29 106.2 106.2 106.3 102.8 107.2 1,435,435 105.87 3.18%
2022-07-25 0 122.8 122.8 122.9 121.2 123.7 1,225,093 150,647,712 122.97 102.9 102.9 103.0 101.6 103.7 1,461,429 103.08 -0.97%
2022-07-22 0 124.0 123.8 124.0 122.0 126.5 797,688 98,792,750 123.85 103.9 103.8 103.9 102.3 106.0 951,572 103.82 -0.64%
2022-07-21 0 124.8 124.7 124.8 122.2 126.2 1,079,603 134,713,242 124.78 104.6 104.5 104.6 102.4 105.8 1,287,872 104.60 -0.48%
2022-07-20 0 125.4 125.4 125.5 124.6 127.0 1,054,475 132,621,157 125.77 105.1 105.1 105.2 104.5 106.5 1,257,896 105.43 0.08%
2022-07-19 0 125.3 125.3 125.4 124.2 126.6 1,039,729 130,657,651 125.67 105.0 105.0 105.1 104.1 106.1 1,240,306 105.34 -1.34%
2022-07-18 0 127.0 126.7 127.0 121.2 127.4 2,559,862 321,947,731 125.77 106.5 106.2 106.5 101.6 106.8 3,053,691 105.43 3.59%
2022-07-15 0 122.6 122.6 122.7 121.8 127.7 2,507,319 310,471,570 123.83 102.8 102.8 102.9 102.1 107.0 2,991,012 103.80 -2.93%
2022-07-14 0 126.3 126.3 126.4 123.4 129.2 2,231,614 281,931,518 126.34 105.9 105.9 106.0 103.4 108.3 2,662,120 105.90 -1.10%
2022-07-13 0 127.7 127.7 128.0 127.4 130.4 2,682,768 344,514,369 128.42 107.0 107.0 107.3 106.8 109.3 3,200,307 107.65 -1.62%
2022-07-12 0 129.8 129.5 129.8 128.8 131.2 1,138,114 147,537,907 129.63 108.8 108.6 108.8 108.0 110.0 1,357,670 108.67 -1.07%
2022-07-11 0 131.2 131.0 131.2 129.5 134.6 2,928,433 383,456,819 130.94 110.0 109.8 110.0 108.6 112.8 3,493,364 109.77 0.23%
2022-07-08 0 130.9 130.8 130.9 128.7 134.8 3,337,419 438,034,276 131.25 109.7 109.6 109.7 107.9 113.0 3,981,249 110.02 2.11%
2022-07-07 0 128.2 128.2 128.3 125.1 129.5 1,999,650 255,834,878 127.94 107.5 107.5 107.6 104.9 108.6 2,385,407 107.25 0.79%
2022-07-06 0 127.2 127.1 127.2 125.6 129.8 1,187,626 151,297,391 127.39 106.6 106.5 106.6 105.3 108.8 1,416,734 106.79 -1.32%
2022-07-05 0 128.9 128.6 128.9 128.0 133.8 1,242,006 160,952,763 129.59 108.1 107.8 108.1 107.3 112.2 1,481,604 108.63 -0.54%
2022-07-04 0 129.6 129.5 129.6 121.8 130.4 1,521,786 192,471,981 126.48 108.6 108.6 108.6 102.1 109.3 1,815,358 106.02 0.54%
2022-06-30 0 128.9 128.9 129.0 126.2 130.3 2,414,221 310,497,419 128.61 108.1 108.1 108.1 105.8 109.2 2,879,954 107.81 0.78%
2022-06-29 0 127.9 127.9 128.0 126.6 132.1 2,017,776 259,395,965 128.56 107.2 107.2 107.3 106.1 110.7 2,407,030 107.77 -3.62%
2022-06-28 0 132.7 132.6 132.7 125.7 132.8 3,942,223 513,866,410 130.35 111.2 111.2 111.2 105.4 111.3 4,702,727 109.27 5.57%
2022-06-27 0 125.7 125.6 125.7 124.6 128.7 2,054,967 259,513,405 126.29 105.4 105.3 105.4 104.5 107.9 2,451,396 105.86 0.32%
2022-06-24 0 125.3 125.2 125.3 118.7 126.7 2,790,580 345,758,258 123.90 105.0 105.0 105.0 99.50 106.2 3,328,918 103.87 6.82%
2022-06-23 0 117.3 117.3 117.4 115.2 119.2 1,516,893 178,216,390 117.49 98.33 98.33 98.41 96.57 99.92 1,809,521 98.488 0.77%
2022-06-22 0 116.4 116.4 116.5 116.0 121.3 1,874,995 221,991,189 118.40 97.58 97.58 97.66 97.24 101.7 2,236,705 99.249 -3.64%
2022-06-21 0 120.8 120.7 120.8 114.7 121.0 1,760,246 209,076,585 118.78 101.3 101.2 101.3 96.15 101.4 2,099,819 99.569 5.59%
2022-06-20 0 114.4 114.4 114.5 110.6 115.7 1,223,161 139,924,669 114.40 95.90 95.90 95.98 92.71 96.99 1,459,124 95.896 1.51%
2022-06-17 0 112.7 112.6 112.7 112.5 116.5 2,538,679 287,871,066 113.39 94.47 94.39 94.47 94.31 97.66 3,028,422 95.056 -2.17%
2022-06-16 0 115.2 115.2 115.3 114.9 119.3 2,488,331 290,410,405 116.71 96.57 96.57 96.65 96.32 100.0 2,968,361 97.835 -0.69%
2022-06-15 0 116.0 116.0 116.1 113.7 119.8 3,437,578 399,767,614 116.29 97.24 97.24 97.32 95.31 100.4 4,100,730 97.487 -4.68%
2022-06-14 0 121.7 121.4 121.7 119.1 121.9 1,858,584 224,463,243 120.77 102.0 101.8 102.0 99.84 102.2 2,217,128 101.24 1.42%
2022-06-13 0 120.0 120.0 120.2 117.3 120.5 3,266,153 391,282,184 119.80 100.6 100.6 100.8 98.33 101.0 3,896,235 100.43 -0.58%
2022-06-10 0 120.7 120.7 120.8 117.5 121.0 2,665,606 320,202,280 120.12 101.2 101.2 101.3 98.50 101.4 3,179,835 100.70 0.33%
2022-06-09 0 120.3 120.2 120.3 118.1 121.5 1,677,744 201,853,690 120.31 100.8 100.8 100.8 99.00 101.9 2,001,402 100.86 0.84%
2022-06-08 0 119.3 119.2 119.3 117.8 121.3 2,950,750 351,961,509 119.28 100.0 99.92 100.0 98.75 101.7 3,519,986 99.989 -0.83%
2022-06-07 0 120.3 120.0 120.3 118.7 121.6 2,956,299 355,658,116 120.31 100.8 100.6 100.8 99.50 101.9 3,526,606 100.85 -0.41%
2022-06-06 0 120.8 120.7 120.8 116.3 121.0 2,090,707 249,275,707 119.23 101.3 101.2 101.3 97.49 101.4 2,494,030 99.949 1.34%
2022-06-02 0 119.2 119.2 119.3 117.0 120.0 924,426 109,730,031 118.70 99.92 99.92 100.0 98.08 100.6 1,102,759 99.505 -0.58%
2022-06-01 0 119.9 119.8 119.9 118.2 123.9 1,692,870 203,043,987 119.94 100.5 100.4 100.5 99.09 103.9 2,019,446 100.54 -0.33%
2022-05-31 0 120.3 120.0 120.3 116.6 120.7 4,565,247 546,317,110 119.67 100.8 100.6 100.8 97.74 101.2 5,445,940 100.32 2.82%
2022-05-30 0 117.0 116.9 117.0 116.3 123.3 3,574,525 422,826,866 118.29 98.08 98.00 98.08 97.49 103.4 4,264,095 99.160 -1.93%
2022-05-27 0 119.3 119.3 119.4 116.8 120.0 2,548,289 300,878,866 118.07 100.0 100.0 100.1 97.91 100.6 3,039,886 98.977 4.01%
2022-05-26 0 114.7 114.6 114.7 112.5 115.6 1,545,956 177,000,246 114.49 96.15 96.07 96.15 94.31 96.91 1,844,190 95.977 0.53%
2022-05-25 0 114.1 114.0 114.1 110.7 115.2 1,678,145 190,213,930 113.35 95.65 95.56 95.65 92.80 96.57 2,001,880 95.018 2.89%
2022-05-24 0 110.9 110.8 110.9 110.5 114.3 1,024,876 114,791,863 112.01 92.97 92.88 92.97 92.63 95.82 1,222,587 93.893 -0.98%
2022-05-23 0 112.0 111.9 112.0 110.1 114.6 2,088,870 234,376,485 112.20 93.89 93.80 93.89 92.30 96.07 2,491,839 94.058 0.37%
2022-05-20 0 113.7 113.7 113.8 109.0 114.7 2,884,656 322,789,822 111.90 93.54 93.54 93.63 89.68 94.37 3,506,209 92.062 3.18%
2022-05-19 0 110.2 110.2 110.4 106.0 111.9 2,395,189 263,047,940 109.82 90.66 90.66 90.83 87.21 92.06 2,911,277 90.355 -3.50%
2022-05-18 0 114.2 113.8 114.2 109.7 114.2 1,758,969 198,738,675 112.99 93.96 93.63 93.96 90.25 93.96 2,137,972 92.957 3.44%
2022-05-17 0 110.4 110.3 110.4 108.9 112.7 1,858,078 205,170,483 110.42 90.83 90.75 90.83 89.60 92.72 2,258,436 90.846 -0.09%
2022-05-16 0 110.5 109.8 110.5 108.3 111.0 2,049,358 224,461,428 109.53 90.91 90.34 90.91 89.10 91.32 2,490,930 90.111 2.60%
2022-05-13 0 107.7 107.7 107.8 100.3 108.9 2,099,523 223,820,213 106.61 88.61 88.61 88.69 82.52 89.60 2,551,904 87.707 7.49%
2022-05-12 0 100.2 100.2 100.3 100.0 102.8 1,458,605 146,958,607 100.75 82.44 82.44 82.52 82.27 84.58 1,772,889 82.892 -1.67%
2022-05-11 0 101.9 101.9 102.0 100.9 103.7 1,718,329 175,712,010 102.26 83.84 83.84 83.92 83.01 85.32 2,088,575 84.130 -1.26%
2022-05-10 0 103.2 103.2 103.3 101.9 106.2 2,269,731 236,012,879 103.98 84.91 84.91 84.99 83.84 87.37 2,758,787 85.550 -2.37%
2022-05-06 0 105.7 105.7 105.9 105.6 110.3 2,400,122 257,448,123 107.26 86.96 86.96 87.13 86.88 90.75 2,917,273 88.250 -3.47%
2022-05-05 0 109.5 109.5 109.6 109.0 111.9 1,943,871 213,013,479 109.58 90.09 90.09 90.17 89.68 92.06 2,362,714 90.156 0.37%
2022-05-04 0 109.1 109.1 109.2 106.1 109.8 1,647,636 177,798,285 107.91 89.76 89.76 89.84 87.29 90.34 2,002,650 88.782 2.73%
2022-05-03 0 106.2 105.9 106.2 102.2 107.6 1,455,676 153,544,975 105.48 87.37 87.13 87.37 84.08 88.53 1,769,329 86.781 0.28%
2022-04-29 0 105.9 105.8 105.9 103.8 108.3 2,324,602 246,579,856 106.07 87.13 87.04 87.13 85.40 89.10 2,825,481 87.270 1.92%
2022-04-28 0 103.9 103.9 104.0 100.1 105.1 2,094,048 216,326,082 103.31 85.48 85.48 85.56 82.36 86.47 2,545,250 84.992 1.37%
2022-04-27 0 102.5 102.5 102.6 100.0 104.6 1,683,051 172,099,614 102.25 84.33 84.33 84.41 82.27 86.06 2,045,696 84.128 0.10%
2022-04-26 0 102.4 102.3 102.4 101.0 104.3 1,316,088 135,057,982 102.62 84.25 84.17 84.25 83.10 85.81 1,599,664 84.429 1.49%
2022-04-25 0 100.9 100.9 101.0 100.1 103.3 955,199 96,532,782 101.06 83.01 83.01 83.10 82.36 84.99 1,161,014 83.145 -3.26%
2022-04-22 0 104.3 104.1 104.3 101.0 105.0 936,422 96,925,534 103.51 85.81 85.65 85.81 83.10 86.39 1,138,192 85.157 0.87%
2022-04-21 0 103.4 103.4 103.5 102.4 105.0 1,596,909 165,331,289 103.53 85.07 85.07 85.15 84.25 86.39 1,940,993 85.179 -0.96%
2022-04-20 0 104.4 104.3 104.4 101.8 106.3 2,109,337 220,603,844 104.58 85.89 85.81 85.89 83.75 87.46 2,563,833 86.045 1.26%
2022-04-19 0 103.1 103.1 103.2 102.1 113.0 2,970,540 308,947,753 104.00 84.82 84.82 84.91 84.00 92.97 3,610,598 85.567 -5.67%
2022-04-14 0 109.3 109.1 109.3 109.0 111.5 1,092,910 120,314,389 110.09 89.92 89.76 89.92 89.68 91.73 1,328,398 90.571 -0.36%
2022-04-13 0 109.7 109.7 109.8 107.3 110.8 1,614,898 176,300,827 109.17 90.25 90.25 90.34 88.28 91.16 1,962,858 89.818 -0.18%
2022-04-12 0 109.9 109.7 109.9 105.7 111.5 2,519,034 274,339,933 108.91 90.42 90.25 90.42 86.96 91.73 3,061,807 89.601 -0.18%
2022-04-11 0 110.1 110.0 110.1 108.7 111.9 1,044,640 114,839,652 109.93 90.58 90.50 90.58 89.43 92.06 1,269,727 90.444 -3.25%
2022-04-08 0 113.8 113.6 113.8 108.6 113.8 1,954,575 219,475,641 112.29 93.63 93.46 93.63 89.35 93.63 2,375,725 92.383 4.12%
2022-04-07 0 109.3 109.2 109.3 104.8 110.8 4,643,994 503,188,170 108.35 89.92 89.84 89.92 86.22 91.16 5,644,629 89.145 -1.97%
2022-04-06 0 111.5 111.4 111.5 111.0 119.0 4,034,471 458,652,843 113.68 91.73 91.65 91.73 91.32 97.90 4,903,773 93.531 -6.85%
2022-04-04 0 119.7 119.6 119.7 118.1 120.4 1,842,024 219,494,222 119.16 98.48 98.40 98.48 97.16 99.06 2,238,922 98.036 -0.25%
2022-04-01 0 120.0 119.9 120.0 116.1 120.0 3,778,015 447,959,702 118.57 98.73 98.65 98.73 95.52 98.73 4,592,059 97.551 2.13%
2022-03-31 0 117.5 117.4 117.5 116.5 121.0 2,380,998 280,163,992 117.67 96.67 96.59 96.67 95.85 99.55 2,894,028 96.808 -1.84%
2022-03-30 0 119.7 119.4 119.7 117.5 120.8 1,801,164 214,406,446 119.04 98.48 98.23 98.48 96.67 99.39 2,189,258 97.936 0.17%
2022-03-29 0 119.5 119.5 119.6 117.9 120.0 2,365,398 281,475,210 119.00 98.32 98.32 98.40 97.00 98.73 2,875,067 97.902 0.25%
2022-03-28 0 119.2 119.0 119.2 117.2 119.7 2,556,258 302,170,098 118.21 98.07 97.90 98.07 96.42 98.48 3,107,052 97.253 -0.67%
2022-03-25 0 120.0 120.0 120.1 119.4 122.9 3,903,028 471,272,733 120.75 98.73 98.73 98.81 98.23 101.1 4,744,008 99.341 -4.31%
2022-03-24 0 125.4 125.3 125.4 116.7 125.4 4,685,542 573,656,701 122.43 103.2 103.1 103.2 96.01 103.2 5,695,129 100.73 6.54%
2022-03-23 0 117.7 117.5 117.7 115.4 118.4 2,616,904 306,516,341 117.13 96.84 96.67 96.84 94.94 97.41 3,180,765 96.366 0.09%
2022-03-22 0 117.6 117.5 117.6 111.7 119.1 6,089,198 708,425,892 116.34 96.75 96.67 96.75 91.90 97.99 7,401,229 95.717 5.66%
2022-03-21 0 111.3 111.3 111.4 108.8 122.7 6,359,296 728,355,437 114.53 91.57 91.57 91.65 89.51 100.9 7,729,525 94.230 12.48%
2022-03-18 0 98.95 98.90 98.95 96.60 104.5 4,863,842 485,334,144 99.784 81.41 81.37 81.41 79.48 85.98 5,911,848 82.095 -4.49%
2022-03-17 0 103.6 103.5 103.6 100.4 104.2 4,347,519 446,111,794 102.61 85.23 85.15 85.23 82.60 85.73 5,284,273 84.423 7.14%
2022-03-16 0 96.70 96.70 96.75 92.15 98.40 5,923,035 564,381,505 95.286 79.56 79.56 79.60 75.81 80.96 7,199,263 78.394 4.37%
2022-03-15 0 92.65 92.65 92.75 91.00 96.20 6,483,157 609,762,770 94.053 76.23 76.23 76.31 74.87 79.15 7,880,074 77.380 -3.84%
2022-03-14 0 96.35 96.30 96.35 95.00 103.6 4,242,256 412,928,470 97.337 79.27 79.23 79.27 78.16 85.23 5,156,329 80.082 -5.63%
2022-03-11 0 102.1 102.0 102.1 99.05 103.4 2,611,302 265,166,222 101.55 84.00 83.92 84.00 81.49 85.07 3,173,956 83.544 0.89%
2022-03-10 0 101.2 101.2 101.3 98.95 102.0 4,279,435 429,258,358 100.31 83.26 83.26 83.34 81.41 83.92 5,201,519 82.526 3.42%
2022-03-09 0 97.85 97.80 97.85 96.20 101.2 6,227,894 612,688,577 98.378 80.50 80.46 80.50 79.15 83.26 7,569,810 80.938 -2.15%
2022-03-08 0 100.0 99.90 100.0 97.85 102.4 5,160,417 515,561,624 99.907 82.27 82.19 82.27 80.50 84.25 6,272,325 82.196 -0.10%
2022-03-07 0 100.1 100.0 100.1 99.70 104.5 4,020,353 406,901,355 101.21 82.36 82.27 82.36 82.03 85.98 4,886,613 83.269 -4.21%
2022-03-04 0 104.5 104.5 104.7 101.4 106.2 5,608,887 584,490,654 104.21 85.98 85.98 86.14 83.42 87.37 6,817,426 85.735 -1.69%
2022-03-03 0 106.3 106.3 106.4 106.0 111.3 2,239,025 241,162,527 107.71 87.46 87.46 87.54 87.21 91.57 2,721,465 88.615 -4.49%
2022-03-02 0 111.3 111.3 111.4 111.1 115.7 1,703,423 191,474,331 112.41 91.57 91.57 91.65 91.41 95.19 2,070,457 92.479 -3.30%
2022-03-01 0 115.1 115.0 115.1 113.4 117.5 2,636,732 302,470,575 114.71 94.70 94.61 94.70 93.30 96.67 3,204,865 94.379 1.50%
2022-02-28 0 113.4 113.4 113.5 110.2 114.2 3,992,787 451,569,609 113.10 93.30 93.30 93.38 90.66 93.96 4,853,107 93.048 0.62%
2022-02-25 0 112.7 112.6 112.7 109.5 113.4 2,695,149 300,037,116 111.32 92.72 92.64 92.72 90.09 93.30 3,275,869 91.590 -0.44%
2022-02-24 0 113.2 113.1 113.2 107.0 115.5 5,865,710 660,042,627 112.53 93.13 93.05 93.13 88.03 95.03 7,129,587 92.578 2.91%
2022-02-23 0 110.0 109.9 110.0 107.3 110.0 4,869,976 529,691,480 108.77 90.50 90.42 90.50 88.28 90.50 5,919,303 89.485 0.82%
2022-02-22 0 109.1 109.0 109.1 108.4 121.0 2,831,991 315,165,360 111.29 89.76 89.68 89.76 89.18 99.55 3,442,196 91.559 -10.94%
2022-02-21 0 122.5 122.2 122.5 119.7 123.8 1,913,574 233,954,020 122.26 100.8 100.5 100.8 98.48 101.9 2,325,889 100.59 1.24%
2022-02-18 0 121.0 121.0 121.1 120.5 122.8 2,501,862 303,877,214 121.46 99.55 99.55 99.63 99.14 101.0 3,040,935 99.929 -2.97%
2022-02-17 0 124.7 124.7 124.8 123.1 126.6 2,166,659 270,412,749 124.81 102.6 102.6 102.7 101.3 104.2 2,633,506 102.68 -1.89%
2022-02-16 0 127.1 126.9 127.1 126.0 128.4 1,951,485 247,573,905 126.86 104.6 104.4 104.6 103.7 105.6 2,371,969 104.37 1.36%
2022-02-15 0 125.4 125.3 125.4 122.0 125.7 2,094,458 261,232,122 124.73 103.2 103.1 103.2 100.4 103.4 2,545,748 102.62 2.70%
2022-02-14 0 122.1 122.1 122.2 121.8 125.7 2,194,592 269,848,457 122.96 100.5 100.5 100.5 100.2 103.4 2,667,458 101.16 -3.48%
2022-02-11 0 126.5 126.5 126.6 123.4 127.3 5,580,974 705,422,347 126.40 104.1 104.1 104.2 101.5 104.7 6,783,499 103.99 1.85%
2022-02-10 0 124.2 124.0 124.2 122.4 126.1 2,425,078 300,247,909 123.81 102.2 102.0 102.2 100.7 103.7 2,947,606 101.86 -0.16%
2022-02-09 0 124.4 124.1 124.4 123.5 130.2 2,758,571 347,330,001 125.91 102.3 102.1 102.3 101.6 107.1 3,352,957 103.59 -1.03%
2022-02-08 0 125.7 125.7 125.9 123.4 127.7 1,488,187 186,552,539 125.36 103.4 103.4 103.6 101.5 105.1 1,808,845 103.13 1.05%
2022-02-07 0 124.4 124.3 124.4 122.8 126.8 2,165,628 269,494,843 124.44 102.3 102.3 102.3 101.0 104.3 2,632,253 102.38 0.97%
2022-02-04 0 123.2 123.2 123.4 121.4 130.9 2,418,262 301,824,063 124.81 101.4 101.4 101.5 99.88 107.7 2,939,322 102.68 -0.32%
2022-01-31 0 123.6 123.6 123.9 120.3 124.9 636,506 78,238,042 122.92 101.7 101.7 101.9 98.97 102.8 773,653 101.13 1.23%
2022-01-28 0 122.1 122.1 122.2 121.1 123.6 1,674,045 204,902,624 122.40 100.5 100.5 100.5 99.63 101.7 2,034,749 100.70 -0.81%
2022-01-27 0 123.1 123.1 123.2 120.1 124.5 1,718,214 210,683,085 122.62 101.3 101.3 101.4 98.81 102.4 2,088,435 100.88 -1.60%
2022-01-26 0 125.1 125.1 125.2 124.1 129.9 1,774,625 223,688,525 126.05 102.9 102.9 103.0 102.1 106.9 2,157,001 103.70 -2.11%
2022-01-25 0 127.8 127.8 127.9 125.3 129.1 1,799,490 228,254,064 126.84 105.1 105.1 105.2 103.1 106.2 2,187,224 104.36 -1.84%
2022-01-24 0 130.2 130.1 130.2 129.7 133.1 1,128,402 147,571,547 130.78 107.1 107.0 107.1 106.7 109.5 1,371,537 107.60 -1.21%
2022-01-21 0 131.8 131.4 131.8 127.8 132.6 2,282,584 299,013,483 131.00 108.4 108.1 108.4 105.1 109.1 2,774,409 107.78 1.93%
2022-01-20 0 129.3 129.3 129.4 125.9 130.8 3,028,119 388,773,854 128.39 106.4 106.4 106.5 103.6 107.6 3,680,584 105.63 0.08%
2022-01-19 0 129.2 129.1 129.2 126.2 133.5 3,250,923 418,812,714 128.83 106.3 106.2 106.3 103.8 109.8 3,951,395 105.99 -3.22%
2022-01-18 0 133.5 133.4 133.5 131.9 135.4 1,853,932 247,524,974 133.51 109.8 109.8 109.8 108.5 111.4 2,253,396 109.85 -1.40%
2022-01-17 0 135.4 135.4 135.5 134.7 141.6 1,207,474 165,089,026 136.72 111.4 111.4 111.5 110.8 116.5 1,467,647 112.49 -4.65%
2022-01-14 0 142.0 141.8 142.0 141.2 146.6 1,810,440 258,321,034 142.68 116.8 116.7 116.8 116.2 120.6 2,200,533 117.39 -1.39%
2022-01-13 0 144.0 143.9 144.0 141.6 146.0 2,045,388 293,830,154 143.65 118.5 118.4 118.5 116.5 120.1 2,486,105 118.19 3.37%
2022-01-12 0 139.3 139.2 139.3 136.9 141.0 1,569,250 219,065,647 139.60 114.6 114.5 114.6 112.6 116.0 1,907,374 114.85 1.68%
2022-01-11 0 137.0 136.9 137.0 135.8 140.9 2,580,052 355,744,768 137.88 112.7 112.6 112.7 111.7 115.9 3,135,972 113.44 -1.44%
2022-01-10 0 139.0 139.0 139.1 136.2 143.0 2,947,245 411,689,153 139.69 114.4 114.4 114.4 112.1 117.7 3,582,284 114.92 2.36%
2022-01-07 0 135.8 135.7 135.8 135.7 138.6 3,051,262 419,022,169 137.33 111.7 111.6 111.7 111.6 114.0 3,708,713 112.98 -0.73%
2022-01-06 0 136.8 136.7 136.8 134.9 144.0 3,385,848 468,650,638 138.41 112.5 112.5 112.5 111.0 118.5 4,115,392 113.88 -6.24%
2022-01-05 0 145.9 145.8 145.9 143.2 147.0 1,287,692 187,475,906 145.59 120.0 120.0 120.0 117.8 120.9 1,565,149 119.78 0.48%
2022-01-04 0 145.2 145.1 145.2 144.0 151.4 1,457,555 214,323,354 147.04 119.5 119.4 119.5 118.5 124.6 1,771,612 120.98 -3.71%
2022-01-03 0 150.8 150.8 150.9 146.8 151.7 994,696 149,425,932 150.22 124.1 124.1 124.1 120.8 124.8 1,209,022 123.59 2.72%
2021-12-31 0 146.8 146.8 147.0 146.2 150.0 519,648 76,676,635 147.55 120.8 120.8 120.9 120.3 123.4 631,616 121.40 -1.08%
2021-12-30 0 148.4 148.3 148.4 147.2 150.9 916,672 136,434,008 148.84 122.1 122.0 122.1 121.1 124.1 1,114,186 122.45 0.88%
2021-12-29 0 147.1 147.1 147.4 145.6 148.8 906,503 133,313,412 147.06 121.0 121.0 121.3 119.8 122.4 1,101,826 120.99 -0.34%
2021-12-28 0 147.6 147.6 148.0 146.4 149.5 1,209,371 178,804,107 147.85 121.4 121.4 121.8 120.4 123.0 1,469,953 121.64 0.20%
2021-12-24 0 147.3 147.1 147.3 145.2 148.9 712,428 104,570,830 146.78 121.2 121.0 121.2 119.5 122.5 865,934 120.76 0.27%
2021-12-23 0 146.9 146.8 146.9 143.2 148.4 1,766,643 258,675,765 146.42 120.9 120.8 120.9 117.8 122.1 2,147,299 120.47 -0.74%
2021-12-22 0 148.0 148.0 148.1 146.5 149.8 1,756,273 260,435,358 148.29 121.8 121.8 121.8 120.5 123.2 2,134,695 122.00 0.61%
2021-12-21 0 147.1 147.1 147.2 144.7 152.0 3,609,943 534,739,243 148.13 121.0 121.0 121.1 119.0 125.1 4,387,773 121.87 3.96%
2021-12-20 0 141.5 141.5 141.8 140.8 145.7 2,026,425 288,705,373 142.47 116.4 116.4 116.7 115.8 119.9 2,463,056 117.21 -2.01%
2021-12-17 0 144.4 144.3 144.4 140.2 145.8 2,877,630 414,980,874 144.21 118.8 118.7 118.8 115.3 120.0 3,497,669 118.64 1.33%
2021-12-16 0 142.5 142.3 142.5 137.0 142.8 1,807,799 254,256,875 140.64 117.2 117.1 117.2 112.7 117.5 2,197,323 115.71 0.64%
2021-12-15 0 141.6 141.6 141.7 137.3 142.5 2,078,438 292,441,348 140.70 116.5 116.5 116.6 113.0 117.2 2,526,276 115.76 0.14%
2021-12-14 0 141.4 141.3 141.4 136.8 141.7 2,298,140 322,205,451 140.20 116.3 116.3 116.3 112.5 116.6 2,793,317 115.35 2.24%
2021-12-13 0 138.3 138.3 138.4 136.0 140.9 1,886,858 261,765,555 138.73 113.8 113.8 113.9 111.9 115.9 2,293,417 114.14 0.44%
2021-12-10 0 137.7 137.7 137.8 137.2 141.6 2,656,400 368,661,652 138.78 113.3 113.3 113.4 112.9 116.5 3,228,771 114.18 -1.71%
2021-12-09 0 140.1 139.7 140.1 136.3 141.7 3,936,887 545,493,104 138.56 115.3 114.9 115.3 112.1 116.6 4,785,163 114.00 1.67%
2021-12-08 0 137.8 137.7 137.8 134.6 138.6 2,822,782 386,136,913 136.79 113.4 113.3 113.4 110.7 114.0 3,431,003 112.54 1.85%
2021-12-07 0 135.3 135.2 135.3 132.1 137.7 3,763,219 509,123,947 135.29 111.3 111.2 111.3 108.7 113.3 4,574,075 111.31 -1.60%
2021-12-06 0 137.5 137.3 137.5 137.3 150.0 9,673,577 1,398,487,071 144.57 113.1 113.0 113.1 113.0 123.4 11,757,930 118.94 -6.46%
2021-12-03 0 147.0 147.0 147.2 145.6 150.4 13,385,241 1,975,482,578 147.59 120.9 120.9 121.1 119.8 123.7 16,269,341 121.42 -1.80%
2021-12-02 0 149.7 149.6 149.7 149.1 150.9 2,729,879 409,314,944 149.94 123.2 123.1 123.2 122.7 124.1 3,318,082 123.36 0.13%
2021-12-01 0 149.5 149.5 149.6 146.3 151.1 4,440,677 657,963,118 148.17 123.0 123.0 123.1 120.4 124.3 5,397,504 121.90 2.12%
2021-11-30 0 146.4 146.4 146.7 141.5 150.4 9,311,831 1,362,687,680 146.34 120.4 120.4 120.7 116.4 123.7 11,318,239 120.40 -2.40%
2021-11-29 0 150.0 150.0 150.1 147.7 153.5 5,717,738 858,066,383 150.07 123.4 123.4 123.5 121.5 126.3 6,949,731 123.47 0.07%
2021-11-26 0 149.9 149.8 149.9 149.1 151.1 5,603,382 841,342,365 150.15 123.3 123.2 123.3 122.7 124.3 6,810,735 123.53 -0.07%
2021-11-25 0 150.0 149.9 150.0 149.3 155.8 3,050,692 461,289,372 151.21 123.4 123.3 123.4 122.8 128.2 3,708,021 124.40 -3.54%
2021-11-24 0 155.5 155.4 155.5 150.4 159.0 6,891,783 1,075,681,637 156.08 127.9 127.9 127.9 123.7 130.8 8,376,746 128.41 4.29%
2021-11-23 0 149.1 149.1 149.6 146.0 152.8 4,688,852 705,689,055 150.50 122.7 122.7 123.1 120.1 125.7 5,699,153 123.82 2.40%
2021-11-22 0 145.6 145.6 145.8 144.6 155.6 4,926,306 731,895,726 148.57 119.8 119.8 120.0 119.0 128.0 5,987,771 122.23 2.61%
2021-11-19 0 141.9 141.9 142.1 138.0 143.2 3,116,633 440,262,085 141.26 116.7 116.7 116.9 113.5 117.8 3,788,170 116.22 1.94%
2021-11-18 0 139.2 138.9 139.2 135.6 140.5 2,718,213 376,921,260 138.67 114.5 114.3 114.5 111.6 115.6 3,303,903 114.08 1.46%
2021-11-17 0 137.2 137.1 137.2 132.2 137.6 2,337,016 317,309,783 135.78 112.9 112.8 112.9 108.8 113.2 2,840,570 111.71 1.48%
2021-11-16 0 135.2 135.1 135.2 132.3 135.4 1,838,504 246,965,506 134.33 111.2 111.2 111.2 108.8 111.4 2,234,644 110.52 2.27%
2021-11-15 0 132.2 132.1 132.2 131.3 135.8 1,090,115 144,465,750 132.52 108.8 108.7 108.8 108.0 111.7 1,325,001 109.03 -2.65%
2021-11-12 0 135.8 135.7 135.8 131.0 136.3 1,949,815 262,383,938 134.57 111.7 111.6 111.7 107.8 112.1 2,369,939 110.71 2.49%
2021-11-11 0 132.5 132.0 132.5 129.1 132.5 2,170,928 285,451,188 131.49 109.0 108.6 109.0 106.2 109.0 2,638,695 108.18 2.08%
2021-11-10 0 129.8 129.8 129.9 126.6 131.4 1,512,295 195,013,711 128.95 106.8 106.8 106.9 104.2 108.1 1,838,147 106.09 -1.22%
2021-11-09 0 131.4 131.2 131.4 129.4 134.1 1,121,683 147,242,250 131.27 108.1 107.9 108.1 106.5 110.3 1,363,371 108.00 1.70%
2021-11-08 0 129.2 129.1 129.2 128.3 131.9 1,575,351 203,792,694 129.36 106.3 106.2 106.3 105.6 108.5 1,914,790 106.43 0.08%
2021-11-05 0 129.1 128.7 129.1 127.6 130.8 1,598,191 205,765,651 128.75 106.2 105.9 106.2 105.0 107.6 1,942,551 105.93 -1.38%
2021-11-04 0 130.9 130.8 130.9 128.5 131.1 1,033,089 134,458,108 130.15 107.7 107.6 107.7 105.7 107.9 1,255,687 107.08 0.53%
2021-11-03 0 130.8 130.7 130.8 128.0 135.5 1,716,577 224,508,773 130.79 107.1 107.0 107.1 104.8 111.0 2,095,900 107.12 -2.02%
2021-11-02 0 133.5 133.2 133.5 131.0 138.9 2,995,123 400,430,063 133.69 109.3 109.1 109.3 107.3 113.8 3,656,974 109.50 -1.69%
2021-11-01 0 135.8 135.7 135.8 134.0 138.0 3,485,319 470,984,939 135.13 111.2 111.1 111.2 109.7 113.0 4,255,491 110.68 0.82%
2021-10-29 0 134.7 134.6 134.7 127.9 136.6 3,423,761 459,029,835 134.07 110.3 110.2 110.3 104.8 111.9 4,180,330 109.81 5.23%
2021-10-28 0 128.0 127.6 128.0 127.5 131.9 3,115,714 402,727,387 129.26 104.8 104.5 104.8 104.4 108.0 3,804,212 105.86 -2.22%
2021-10-27 0 130.9 130.9 131.0 130.0 134.8 4,977,736 653,718,429 131.33 107.2 107.2 107.3 106.5 110.4 6,077,697 107.56 2.43%
2021-10-26 0 127.8 127.4 127.8 120.5 128.1 5,067,606 636,698,272 125.64 104.7 104.3 104.7 98.69 104.9 6,187,426 102.90 6.06%
2021-10-25 0 120.5 120.5 120.6 115.4 120.9 1,802,904 215,532,181 119.55 98.69 98.69 98.77 94.51 99.02 2,201,303 97.911 3.26%
2021-10-22 0 116.7 116.6 116.7 113.5 117.5 2,788,136 323,453,407 116.01 95.58 95.50 95.58 92.96 96.23 3,404,247 95.015 -0.17%
2021-10-21 0 116.9 116.8 116.9 115.5 120.4 2,193,208 257,796,052 117.54 95.74 95.66 95.74 94.60 98.61 2,677,855 96.270 -2.18%
2021-10-20 0 119.5 119.4 119.5 117.4 119.7 2,893,562 343,319,802 118.65 97.87 97.79 97.87 96.15 98.04 3,532,970 97.176 1.53%
2021-10-19 0 117.7 117.6 117.7 116.2 119.5 1,707,236 200,747,045 117.59 96.40 96.32 96.40 95.17 97.87 2,084,494 96.305 0.86%
2021-10-18 0 116.7 116.7 116.8 113.6 118.2 3,025,375 352,176,044 116.41 95.58 95.58 95.66 93.04 96.81 3,693,911 95.340 0.17%
2021-10-15 0 116.5 116.5 116.6 114.5 117.9 3,016,327 351,430,042 116.51 95.42 95.42 95.50 93.78 96.56 3,682,863 95.423 0.09%
2021-10-12 0 116.4 116.3 116.4 113.2 117.6 2,453,824 284,765,671 116.05 95.33 95.25 95.33 92.71 96.32 2,996,061 95.047 -1.44%
2021-10-11 0 118.1 118.1 118.2 115.6 119.5 3,814,484 447,798,113 117.39 96.73 96.73 96.81 94.68 97.87 4,657,394 96.148 -1.17%
2021-10-08 0 119.5 119.3 119.5 117.5 124.1 2,476,241 295,741,748 119.43 97.87 97.71 97.87 96.23 101.6 3,023,431 97.817 -4.02%
2021-10-07 0 124.5 124.5 124.6 123.3 126.9 859,798 107,532,773 125.07 102.0 102.0 102.0 101.0 103.9 1,049,793 102.43 1.22%
2021-10-06 0 123.0 123.0 123.1 121.0 125.5 2,949,543 361,831,784 122.67 100.7 100.7 100.8 99.10 102.8 3,601,322 100.47 0.49%
2021-10-05 0 122.4 122.3 122.4 115.7 123.8 3,251,257 395,235,623 121.56 100.2 100.2 100.2 94.76 101.4 3,969,707 99.563 3.20%
2021-10-04 0 118.6 118.6 118.7 117.2 126.8 3,859,481 462,830,450 119.92 97.14 97.14 97.22 95.99 103.9 4,712,334 98.217 -7.63%
2021-09-30 0 128.4 128.4 128.5 122.5 128.8 2,013,669 255,875,602 127.07 105.2 105.2 105.2 100.3 105.5 2,458,642 104.07 2.23%
2021-09-29 0 125.6 125.4 125.6 120.7 127.0 2,733,189 342,778,428 125.41 102.9 102.7 102.9 98.86 104.0 3,337,159 102.72 0.24%
2021-09-28 0 125.3 125.3 125.4 120.7 129.2 4,594,991 580,039,840 126.23 102.6 102.6 102.7 98.86 105.8 5,610,374 103.39 3.30%
2021-09-27 0 121.3 121.3 121.4 118.7 122.6 5,122,863 616,442,777 120.33 99.35 99.35 99.43 97.22 100.4 6,254,893 98.554 1.42%
2021-09-24 0 119.6 119.5 119.6 118.3 128.8 6,245,074 760,513,381 121.78 97.95 97.87 97.95 96.89 105.5 7,625,086 99.738 -9.33%
2021-09-23 0 131.9 131.9 132.0 131.3 140.1 4,913,328 659,242,066 134.17 108.0 108.0 108.1 107.5 114.7 5,999,056 109.89 -5.31%
2021-09-21 0 139.3 139.2 139.3 136.1 141.1 1,751,148 243,367,995 138.98 114.1 114.0 114.1 111.5 115.6 2,138,110 113.82 -0.29%
2021-09-20 0 139.7 139.2 139.7 136.2 142.3 1,946,786 270,568,561 138.98 114.4 114.0 114.4 111.6 116.5 2,376,979 113.83 -0.92%
2021-09-17 0 141.0 140.5 141.0 138.2 141.8 4,626,745 650,103,522 140.51 115.5 115.1 115.5 113.2 116.1 5,649,145 115.08 0.86%
2021-09-16 0 139.8 139.7 139.8 138.6 141.6 3,476,265 486,558,360 139.97 114.5 114.4 114.5 113.5 116.0 4,244,437 114.63 -1.89%
2021-09-15 0 142.5 142.5 142.6 141.2 145.8 3,231,566 461,832,726 142.91 116.7 116.7 116.8 115.6 119.4 3,945,665 117.05 -0.97%
2021-09-14 0 143.9 143.9 144.0 141.3 151.3 4,055,454 589,522,116 145.37 117.9 117.9 117.9 115.7 123.9 4,951,613 119.06 -5.20%
2021-09-13 0 151.8 151.6 151.8 146.1 151.8 1,588,752 238,903,254 150.37 124.3 124.2 124.3 119.7 124.3 1,939,828 123.16 0.73%
2021-09-10 0 150.7 150.4 150.7 149.9 156.7 2,270,275 346,210,469 152.50 123.4 123.2 123.4 122.8 128.3 2,771,952 124.90 -1.50%
2021-09-09 0 153.0 153.0 153.1 151.5 156.4 3,962,422 613,025,740 154.71 125.3 125.3 125.4 124.1 128.1 4,838,023 126.71 -1.80%
2021-09-08 0 155.8 155.8 155.9 154.3 159.0 1,664,922 260,149,182 156.25 127.6 127.6 127.7 126.4 130.2 2,032,830 127.97 -0.57%
2021-09-07 0 156.7 156.7 156.8 153.6 158.3 1,072,435 168,176,565 156.82 128.3 128.3 128.4 125.8 129.7 1,309,418 128.44 1.36%
2021-09-06 0 154.6 154.2 154.6 154.0 158.4 1,062,889 164,915,586 155.16 126.6 126.3 126.6 126.1 129.7 1,297,762 127.08 0.19%
2021-09-03 0 154.3 154.3 154.6 153.3 158.6 4,928,951 763,712,891 154.94 126.4 126.4 126.6 125.6 129.9 6,018,132 126.90 0.46%
2021-09-02 0 153.6 153.6 153.7 151.0 154.5 1,618,297 247,655,437 153.03 125.8 125.8 125.9 123.7 126.5 1,975,902 125.34 -0.19%
2021-09-01 0 153.9 153.8 153.9 150.4 154.7 1,757,124 269,225,137 153.22 126.0 126.0 126.0 123.2 126.7 2,145,406 125.49 0.00%
2021-08-31 0 153.9 153.8 153.9 146.3 154.8 4,168,078 633,108,150 151.89 126.0 126.0 126.0 119.8 126.8 5,089,124 124.40 3.36%
2021-08-30 0 148.9 148.7 148.9 146.4 150.4 2,785,030 413,964,702 148.64 122.0 121.8 122.0 119.9 123.2 3,400,455 121.74 3.69%
2021-08-27 0 143.6 143.6 143.8 134.3 144.3 3,284,030 463,646,393 141.18 117.6 117.6 117.8 110.0 118.2 4,009,722 115.63 5.98%
2021-08-26 0 135.5 135.5 135.6 133.2 139.5 2,960,238 402,384,368 135.93 111.0 111.0 111.1 109.1 114.3 3,614,380 111.33 -1.67%
2021-08-25 0 137.8 137.7 137.8 130.0 140.4 4,354,209 599,190,421 137.61 112.9 112.8 112.9 106.5 115.0 5,316,385 112.71 -2.06%
2021-08-24 0 140.7 140.5 140.7 138.5 153.0 8,159,243 1,170,925,370 143.51 115.2 115.1 115.2 113.4 125.3 9,962,241 117.54 -13.26%
2021-08-23 0 162.2 162.1 162.2 159.3 166.1 4,376,218 707,343,134 161.63 132.8 132.8 132.8 130.5 136.0 5,343,258 132.38 1.06%
2021-08-20 0 160.5 160.4 160.5 158.8 164.6 2,725,481 437,759,720 160.62 131.5 131.4 131.5 130.1 134.8 3,327,747 131.55 -2.79%
2021-08-19 0 165.1 165.0 165.1 163.5 166.0 2,146,093 353,237,807 164.60 135.2 135.1 135.2 133.9 136.0 2,620,328 134.81 0.49%
2021-08-18 0 164.3 164.2 164.3 160.4 165.5 3,454,410 565,779,754 163.78 134.6 134.5 134.6 131.4 135.5 4,217,752 134.14 -1.08%
2021-08-17 0 166.1 166.0 166.1 164.7 175.1 2,398,129 402,690,674 167.92 136.0 136.0 136.0 134.9 143.4 2,928,058 137.53 -6.16%
2021-08-16 0 177.0 176.0 177.0 174.0 178.8 1,544,045 271,546,433 175.87 145.0 144.1 145.0 142.5 146.4 1,885,242 144.04 1.84%
2021-08-13 0 173.8 173.6 173.8 171.8 176.9 1,745,670 303,096,708 173.63 142.3 142.2 142.3 140.7 144.9 2,131,421 142.20 1.76%
2021-08-12 0 170.8 170.4 170.8 168.7 173.9 1,825,025 310,909,010 170.36 139.9 139.6 139.9 138.2 142.4 2,228,312 139.53 0.89%
2021-08-11 0 169.3 169.0 169.3 164.3 169.7 1,720,948 288,290,908 167.52 138.7 138.4 138.7 134.6 139.0 2,101,236 137.20 0.59%
2021-08-10 0 168.3 168.1 168.3 166.9 173.6 1,145,070 192,711,395 168.30 137.8 137.7 137.8 136.7 142.2 1,398,103 137.84 -0.18%
2021-08-09 0 168.6 168.3 168.6 165.7 169.1 1,563,655 261,808,606 167.43 138.1 137.8 138.1 135.7 138.5 1,909,185 137.13 1.26%
2021-08-06 0 166.5 166.5 166.6 163.9 167.9 1,002,782 167,309,007 166.84 136.4 136.4 136.4 134.2 137.5 1,224,373 136.65 -0.54%
2021-08-05 0 167.4 167.3 167.4 166.5 172.2 2,139,404 359,832,526 168.19 137.1 137.0 137.1 136.4 141.0 2,612,161 137.75 -2.67%
2021-08-04 0 172.0 171.6 172.0 168.3 174.1 2,047,691 352,594,854 172.19 140.9 140.5 140.9 137.8 142.6 2,500,182 141.03 0.35%
2021-08-03 0 171.4 171.0 171.4 167.4 173.0 2,609,580 444,208,583 170.22 140.4 140.1 140.4 137.1 141.7 3,186,235 139.41 2.45%
2021-08-02 0 167.3 167.2 167.3 163.3 167.9 1,480,153 245,804,409 166.07 137.0 136.9 137.0 133.7 137.5 1,807,231 136.01 2.95%
2021-07-30 0 162.5 162.5 162.7 161.8 170.0 2,481,439 406,614,345 163.86 133.1 133.1 133.3 132.5 139.2 3,029,778 134.21 -0.12%
2021-07-29 0 162.7 162.6 162.7 157.6 164.0 2,810,555 453,551,189 161.37 133.3 133.2 133.3 129.1 134.3 3,431,621 132.17 1.37%
2021-07-28 0 160.5 160.5 160.8 156.4 167.0 2,931,983 470,236,861 160.38 131.5 131.5 131.7 128.1 136.8 3,579,881 131.36 -1.77%
2021-07-27 0 163.4 163.3 163.4 160.7 170.7 2,367,819 390,327,708 164.85 133.8 133.7 133.8 131.6 139.8 2,891,050 135.01 -0.31%
2021-07-26 0 163.9 163.7 163.9 163.1 167.1 2,079,277 341,859,014 164.41 134.2 134.1 134.2 133.6 136.9 2,538,748 134.66 -0.55%
2021-07-23 0 164.8 164.6 164.8 163.8 171.5 1,874,211 312,392,886 166.68 135.0 134.8 135.0 134.2 140.5 2,288,367 136.51 -0.24%
2021-07-22 0 165.2 164.7 165.2 160.2 165.6 1,461,906 238,748,064 163.31 135.3 134.9 135.3 131.2 135.6 1,784,952 133.76 1.47%
2021-07-21 0 162.8 162.5 162.8 160.9 164.0 1,070,332 174,141,922 162.70 133.3 133.1 133.3 131.8 134.3 1,306,850 133.25 0.93%
2021-07-20 0 161.3 160.7 161.3 158.0 161.5 1,553,717 249,742,460 160.74 132.1 131.6 132.1 129.4 132.3 1,897,051 131.65 0.00%
2021-07-19 0 161.3 161.2 161.3 159.0 162.5 2,169,693 350,040,032 161.33 132.1 132.0 132.1 130.2 133.1 2,649,143 132.13 0.69%
2021-07-16 0 160.2 160.2 160.3 159.2 165.7 2,275,271 368,143,009 161.80 131.2 131.2 131.3 130.4 135.7 2,778,052 132.52 -2.02%
2021-07-15 0 163.5 163.0 163.5 152.3 163.6 3,557,073 564,675,786 158.75 133.9 133.5 133.9 124.7 134.0 4,343,101 130.02 7.50%
2021-07-14 0 152.1 152.0 152.1 148.9 153.0 1,727,784 260,829,750 150.96 124.6 124.5 124.6 122.0 125.3 2,109,583 123.64 1.74%
2021-07-13 0 149.5 149.4 149.5 146.9 150.0 1,206,695 179,683,579 148.91 122.4 122.4 122.4 120.3 122.9 1,473,346 121.96 1.84%
2021-07-12 0 146.8 146.8 146.9 145.1 150.0 1,233,383 181,774,326 147.38 120.2 120.2 120.3 118.8 122.9 1,505,931 120.71 -0.20%
2021-07-09 0 147.1 147.0 147.1 143.8 148.1 1,653,998 242,818,821 146.81 120.5 120.4 120.5 117.8 121.3 2,019,492 120.24 0.82%
2021-07-08 0 145.9 145.7 145.9 145.3 148.3 1,026,379 149,999,036 146.14 119.5 119.3 119.5 119.0 121.5 1,253,184 119.69 -1.62%
2021-07-07 0 148.3 148.3 148.4 147.0 149.5 1,841,772 273,080,274 148.27 121.5 121.5 121.5 120.4 122.4 2,248,760 121.44 0.41%
2021-07-06 0 147.7 147.6 147.7 146.8 149.9 1,009,673 149,676,248 148.24 121.0 120.9 121.0 120.2 122.8 1,232,787 121.41 -0.87%
2021-07-05 0 149.0 148.9 149.0 147.0 149.7 1,723,438 255,934,034 148.50 122.0 122.0 122.0 120.4 122.6 2,104,277 121.63 0.40%
2021-07-02 0 148.4 148.2 148.4 146.7 149.9 2,289,099 339,118,901 148.15 121.5 121.4 121.5 120.1 122.8 2,794,935 121.33 0.41%
2021-06-30 0 147.8 147.7 147.8 147.7 151.7 1,606,975 239,285,243 148.90 121.1 121.0 121.1 121.0 124.2 1,962,078 121.96 -0.34%
2021-06-29 0 148.3 147.7 148.3 146.6 152.7 3,211,972 478,915,702 149.10 121.5 121.0 121.5 120.1 125.1 3,921,741 122.12 0.20%
2021-06-28 0 148.0 148.0 148.1 147.4 153.4 1,033,475 153,464,569 148.49 121.2 121.2 121.3 120.7 125.6 1,261,848 121.62 -1.33%
2021-06-25 0 150.0 149.9 150.0 147.8 151.9 1,833,458 273,906,593 149.39 122.9 122.8 122.9 121.1 124.4 2,238,608 122.36 1.42%
2021-06-24 0 147.9 147.7 147.9 147.4 152.9 1,031,084 153,894,050 149.25 121.1 121.0 121.1 120.7 125.2 1,258,929 122.24 -1.40%
2021-06-23 0 150.0 149.9 150.0 147.0 152.0 1,241,717 186,199,325 149.95 122.9 122.8 122.9 120.4 124.5 1,516,107 122.81 0.13%
2021-06-22 0 149.8 149.8 149.9 148.1 151.0 912,555 136,763,318 149.87 122.7 122.7 122.8 121.3 123.7 1,114,208 122.74 1.01%
2021-06-21 0 148.3 148.3 148.4 146.2 149.6 960,002 142,142,574 148.06 121.5 121.5 121.5 119.7 122.5 1,172,140 121.27 -0.20%
2021-06-18 0 148.6 148.6 148.8 148.0 153.0 3,177,591 475,138,891 149.53 121.7 121.7 121.9 121.2 125.3 3,879,763 122.47 -3.00%
2021-06-17 0 153.2 153.1 153.2 147.4 153.4 2,129,853 320,679,407 150.56 125.5 125.4 125.5 120.7 125.6 2,600,500 123.31 2.20%
2021-06-16 0 149.9 149.5 149.9 145.0 149.9 2,041,765 303,250,305 148.52 122.8 122.4 122.8 118.8 122.8 2,492,946 121.64 3.45%
2021-06-15 0 144.9 144.9 145.0 143.6 152.0 2,243,388 327,200,498 145.85 118.7 118.7 118.8 117.6 124.5 2,739,123 119.45 -1.83%
2021-06-11 0 147.6 147.5 147.6 143.2 148.7 1,066,445 156,630,964 146.87 120.9 120.8 120.9 117.3 121.8 1,302,104 120.29 3.43%
2021-06-10 0 142.7 142.4 142.7 140.8 142.9 1,771,979 251,762,206 142.08 116.9 116.6 116.9 115.3 117.0 2,163,544 116.37 0.56%
2021-06-09 0 141.9 141.7 141.9 140.2 142.1 1,124,451 159,114,489 141.50 116.2 116.1 116.2 114.8 116.4 1,372,928 115.89 0.64%
2021-06-08 0 141.0 140.8 141.0 140.1 144.0 850,909 119,990,524 141.01 115.5 115.3 115.5 114.7 117.9 1,038,940 115.49 -1.33%
2021-06-07 0 142.9 142.8 142.9 140.1 143.4 1,394,748 197,948,130 141.92 117.0 117.0 117.0 114.7 117.4 1,702,954 116.24 0.85%
2021-06-04 0 141.7 141.6 141.7 140.0 142.6 1,921,129 271,349,434 141.24 116.1 116.0 116.1 114.7 116.8 2,345,653 115.68 0.78%
2021-06-03 0 140.6 140.6 140.7 140.1 143.6 1,729,225 244,702,123 141.51 115.2 115.2 115.2 114.7 117.6 2,111,342 115.90 -1.40%
2021-06-02 0 142.6 142.5 142.6 141.6 145.5 1,905,077 272,410,952 142.99 116.8 116.7 116.8 116.0 119.2 2,326,054 117.11 -0.35%
2021-06-01 0 143.1 142.7 143.1 141.1 143.5 936,560 133,153,932 142.17 117.2 116.9 117.2 115.6 117.5 1,143,517 116.44 0.28%
2021-05-31 0 142.7 142.7 142.8 141.0 143.7 2,444,953 347,944,135 142.31 116.9 116.9 117.0 115.5 117.7 2,985,229 116.56 0.07%
2021-05-28 0 142.6 142.6 142.7 139.6 143.9 2,356,369 334,000,927 141.74 116.8 116.8 116.9 114.3 117.9 2,877,070 116.09 1.57%
2021-05-27 0 140.4 140.4 140.6 137.8 141.8 5,399,383 757,817,591 140.35 115.0 115.0 115.2 112.9 116.1 6,592,518 114.95 0.07%
2021-05-26 0 140.3 140.2 140.3 137.3 140.9 2,103,619 294,270,782 139.89 114.9 114.8 114.9 112.5 115.4 2,568,469 114.57 0.07%
2021-05-25 0 140.2 140.2 140.6 138.6 143.5 4,284,641 597,608,855 139.48 114.8 114.8 115.2 113.5 117.5 5,231,444 114.23 0.29%
2021-05-24 0 139.8 139.7 139.8 139.0 141.8 1,476,036 207,218,447 140.39 114.5 114.4 114.5 113.8 116.1 1,802,205 114.98 -1.55%
2021-05-21 0 142.0 141.9 142.0 140.1 143.9 1,422,571 201,933,483 141.95 116.3 116.2 116.3 114.7 117.9 1,736,925 116.26 0.28%
2021-05-20 0 141.6 141.6 141.7 139.7 143.4 2,521,699 357,609,153 141.81 116.0 116.0 116.1 114.4 117.4 3,078,934 116.15 1.22%
2021-05-18 0 139.9 139.8 139.9 137.2 140.4 1,238,897 173,406,488 139.97 114.6 114.5 114.6 112.4 115.0 1,512,664 114.64 0.65%
2021-05-17 0 139.0 138.2 139.0 135.8 139.5 1,656,893 229,195,224 138.33 113.8 113.2 113.8 111.2 114.3 2,023,027 113.29 0.87%
2021-05-14 0 137.8 137.8 137.9 133.1 137.8 1,280,847 175,354,453 136.91 112.9 112.9 112.9 109.0 112.9 1,563,884 112.13 3.22%
2021-05-13 0 133.5 133.4 133.5 132.0 135.1 1,318,424 176,182,196 133.63 109.3 109.3 109.3 108.1 110.6 1,609,764 109.45 -1.46%
2021-05-12 0 137.9 137.9 138.0 136.3 141.0 1,938,758 267,752,299 138.11 111.0 111.0 111.0 109.7 113.5 2,409,461 111.13 -0.65%
2021-05-11 0 138.8 138.5 138.8 136.3 140.0 2,133,196 296,100,006 138.81 111.7 111.4 111.7 109.7 112.7 2,651,106 111.69 -0.36%
2021-05-10 0 139.3 139.2 139.3 136.3 142.0 1,386,747 192,601,887 138.89 112.1 112.0 112.1 109.7 114.3 1,723,429 111.76 0.58%
2021-05-07 0 138.5 137.7 138.5 136.1 139.8 2,218,185 306,412,563 138.14 111.4 110.8 111.4 109.5 112.5 2,756,729 111.15 1.99%
2021-05-06 0 135.8 135.7 135.8 134.9 138.7 1,934,845 263,878,641 136.38 109.3 109.2 109.3 108.5 111.6 2,404,598 109.74 -1.09%
2021-05-05 0 137.3 137.0 137.3 135.8 138.7 1,155,637 158,861,914 137.47 110.5 110.2 110.5 109.3 111.6 1,436,209 110.61 1.03%
2021-05-04 0 135.9 135.8 135.9 132.8 136.6 1,011,617 136,943,049 135.37 109.4 109.3 109.4 106.9 109.9 1,257,223 108.93 3.27%
2021-05-03 0 131.6 131.5 131.6 129.3 132.6 4,278,730 564,047,064 131.83 105.9 105.8 105.9 104.0 106.7 5,317,544 106.07 -0.60%
2021-04-30 0 132.4 132.2 132.4 128.1 134.1 4,726,490 619,988,009 131.17 106.5 106.4 106.5 103.1 107.9 5,874,014 105.55 2.08%
2021-04-29 0 129.7 129.7 129.8 125.4 130.7 4,947,217 637,881,476 128.94 104.4 104.4 104.4 100.9 105.2 6,148,331 103.75 5.02%
2021-04-28 0 123.5 123.5 123.6 122.6 126.8 3,657,532 454,541,706 124.28 99.37 99.37 99.45 98.65 102.0 4,545,529 99.998 1.73%
2021-04-27 0 121.4 121.3 121.4 120.5 124.0 1,751,814 214,476,306 122.43 97.68 97.60 97.68 96.96 99.78 2,177,129 98.513 -2.10%
2021-04-26 0 124.0 123.9 124.0 122.2 125.1 939,093 116,000,790 123.52 99.78 99.70 99.78 98.33 100.7 1,167,091 99.393 -1.51%
2021-04-23 0 125.9 125.9 126.0 120.8 126.0 1,937,908 240,590,256 124.15 101.3 101.3 101.4 97.20 101.4 2,408,404 99.896 3.03%
2021-04-22 0 122.2 122.2 122.3 122.0 125.7 3,184,870 392,701,062 123.30 98.33 98.33 98.41 98.17 101.1 3,958,111 99.214 -2.94%
2021-04-21 0 125.9 125.9 126.0 124.6 127.8 3,106,275 391,484,716 126.03 101.3 101.3 101.4 100.3 102.8 3,860,434 101.41 -0.55%
2021-04-20 0 126.6 126.6 126.7 125.5 128.8 2,804,602 357,079,056 127.32 101.9 101.9 101.9 101.0 103.6 3,485,519 102.45 -3.28%
2021-04-19 0 130.9 130.8 130.9 130.1 132.5 1,702,466 223,852,093 131.49 105.3 105.2 105.3 104.7 106.6 2,115,800 105.80 -1.58%
2021-04-16 0 133.0 132.8 133.0 126.4 133.0 1,993,974 261,394,909 131.09 107.0 106.9 107.0 101.7 107.0 2,478,082 105.48 3.10%
2021-04-15 0 129.0 128.1 129.0 123.6 129.0 1,775,814 226,544,060 127.57 103.8 103.1 103.8 99.45 103.8 2,206,956 102.65 1.49%
2021-04-14 0 127.1 127.0 127.1 125.3 127.9 1,114,053 141,472,308 126.99 102.3 102.2 102.3 100.8 102.9 1,384,529 102.18 0.95%
2021-04-13 0 125.9 125.8 125.9 122.3 126.6 1,446,347 181,055,897 125.18 101.3 101.2 101.3 98.41 101.9 1,797,499 100.73 1.29%
2021-04-12 0 124.3 124.2 124.3 123.2 127.7 1,287,054 160,158,277 124.44 100.0 99.94 100.0 99.13 102.8 1,599,532 100.13 -1.27%
2021-04-09 0 125.9 125.9 126.0 125.6 129.0 1,387,221 175,537,358 126.54 101.3 101.3 101.4 101.1 103.8 1,724,018 101.82 -1.87%
2021-04-08 0 128.3 128.3 128.4 123.7 129.1 1,090,480 139,377,812 127.81 103.2 103.2 103.3 99.53 103.9 1,355,233 102.84 0.94%
2021-04-07 0 127.1 126.7 127.1 125.6 129.2 1,724,122 219,255,747 127.17 102.3 101.9 102.3 101.1 104.0 2,142,714 102.33 1.68%
2021-04-01 0 125.0 125.0 125.1 122.8 126.6 1,481,536 184,053,672 124.23 100.6 100.6 100.7 98.81 101.9 1,841,232 99.962 0.24%
2021-03-31 0 124.7 124.4 124.7 123.6 129.6 2,400,454 301,105,148 125.44 100.3 100.1 100.3 99.45 104.3 2,983,250 100.93 -1.34%
2021-03-30 0 126.4 126.4 126.5 124.7 127.7 2,301,046 290,043,648 126.05 101.7 101.7 101.8 100.3 102.8 2,859,707 101.42 0.40%
2021-03-29 0 125.9 125.8 125.9 121.6 127.4 2,392,631 300,217,117 125.48 101.3 101.2 101.3 97.84 102.5 2,973,528 100.96 1.04%
2021-03-26 0 124.6 124.6 124.8 121.0 125.3 1,783,168 220,698,490 123.77 100.3 100.3 100.4 97.36 100.8 2,216,096 99.589 1.63%
2021-03-25 0 122.6 122.6 122.7 120.9 125.2 1,774,888 217,768,398 122.69 98.65 98.65 98.73 97.28 100.7 2,205,805 98.725 -1.37%
2021-03-24 0 124.3 124.1 124.3 122.6 130.7 3,820,600 481,385,891 126.00 100.0 99.86 100.0 98.65 105.2 4,748,187 101.38 0.65%
2021-03-23 0 123.5 123.4 123.5 120.0 134.3 3,803,693 471,651,258 124.00 99.37 99.29 99.37 96.56 108.1 4,727,175 99.774 -8.04%
2021-03-22 0 134.3 134.3 134.4 127.0 134.8 2,014,367 268,169,179 133.13 108.1 108.1 108.1 102.2 108.5 2,503,427 107.12 2.75%
2021-03-19 0 130.7 129.5 130.7 128.5 132.9 4,660,666 607,493,649 130.34 105.2 104.2 105.2 103.4 106.9 5,792,209 104.88 2.91%
2021-03-18 0 127.0 127.0 127.3 126.5 128.7 1,101,486 140,584,184 127.63 102.2 102.2 102.4 101.8 103.6 1,368,911 102.70 0.87%
2021-03-17 0 125.9 125.9 126.0 123.2 127.1 1,475,946 185,934,298 125.98 101.3 101.3 101.4 99.13 102.3 1,834,285 101.37 2.78%
2021-03-16 0 122.5 122.4 122.5 120.9 123.6 1,052,935 128,875,165 122.40 98.57 98.49 98.57 97.28 99.45 1,308,573 98.485 0.49%
2021-03-15 0 121.9 121.8 121.9 120.0 122.5 837,198 101,697,692 121.47 98.09 98.01 98.09 96.56 98.57 1,040,458 97.743 1.58%
2021-03-12 0 120.0 120.0 120.1 118.4 123.0 3,133,212 376,815,555 120.26 96.56 96.56 96.64 95.27 98.97 3,893,911 96.770 1.44%
2021-03-11 0 118.3 118.2 118.3 115.7 119.8 1,860,333 219,971,180 118.24 95.19 95.11 95.19 93.10 96.40 2,311,995 95.143 1.20%
2021-03-10 0 116.9 116.8 116.9 114.3 118.3 1,655,792 193,239,533 116.71 94.06 93.98 94.06 91.97 95.19 2,057,795 93.906 0.43%
2021-03-09 0 116.4 116.3 116.4 111.8 118.8 2,921,868 339,157,779 116.08 93.66 93.58 93.66 89.96 95.59 3,631,256 93.400 1.39%
2021-03-08 0 114.8 114.8 114.9 114.1 117.7 1,752,830 201,937,189 115.21 92.37 92.37 92.45 91.81 94.71 2,178,392 92.700 -0.78%
2021-03-05 0 115.7 115.7 116.1 110.1 117.1 3,211,427 369,820,562 115.16 93.10 93.10 93.42 88.59 94.22 3,991,116 92.661 1.76%
2021-03-04 0 113.7 113.7 113.8 112.4 118.7 2,542,261 291,453,753 114.64 91.49 91.49 91.57 90.44 95.51 3,159,486 92.247 -4.53%
2021-03-03 0 119.1 118.9 119.1 116.5 119.6 2,076,489 245,944,489 118.44 95.83 95.67 95.83 93.74 96.24 2,580,631 95.304 2.23%
2021-03-02 0 116.5 116.5 116.6 116.1 122.5 2,560,964 301,143,093 117.59 93.74 93.74 93.82 93.42 98.57 3,182,729 94.618 -2.43%
2021-03-01 0 119.4 119.4 119.5 118.4 122.2 1,648,960 197,090,108 119.52 96.07 96.07 96.15 95.27 98.33 2,049,304 96.174 0.42%
2021-02-26 0 118.9 118.8 118.9 117.3 121.1 3,968,531 470,576,121 118.58 95.67 95.59 95.67 94.38 97.44 4,932,034 95.412 -1.82%
2021-02-25 0 121.1 121.0 121.1 116.0 121.6 2,536,345 303,219,096 119.55 97.44 97.36 97.44 93.34 97.84 3,152,133 96.195 2.71%
2021-02-24 0 117.9 117.8 117.9 117.2 123.3 2,741,481 326,991,085 119.28 94.87 94.79 94.87 94.30 99.21 3,407,073 95.974 -3.20%
2021-02-23 0 121.8 121.7 121.8 118.3 126.8 3,921,784 476,907,990 121.60 98.01 97.93 98.01 95.19 102.0 4,873,937 97.849 -3.94%
2021-02-22 0 126.8 126.5 126.8 125.3 127.9 5,780,042 733,736,552 126.94 102.0 101.8 102.0 100.8 102.9 7,183,354 102.14 0.00%
2021-02-19 0 126.8 126.5 126.8 125.1 132.9 1,940,346 245,658,071 126.61 102.0 101.8 102.0 100.7 106.9 2,411,434 101.87 0.56%
2021-02-18 0 126.1 126.0 126.1 125.3 128.6 1,741,349 220,599,477 126.68 101.5 101.4 101.5 100.8 103.5 2,164,124 101.93 0.32%
2021-02-17 0 125.7 125.6 125.7 124.8 128.6 1,627,825 204,453,296 125.60 101.1 101.1 101.1 100.4 103.5 2,023,038 101.06 0.00%
2021-02-16 0 125.7 125.7 126.0 125.1 127.7 1,883,075 237,660,493 126.21 101.1 101.1 101.4 100.7 102.8 2,340,259 101.55 0.48%
2021-02-11 0 125.1 125.0 125.1 124.0 126.2 1,296,895 161,678,095 124.67 100.7 100.6 100.7 99.78 101.5 1,611,763 100.31 0.00%
2021-02-10 0 125.1 125.1 125.3 123.1 126.6 1,787,396 223,819,873 125.22 100.7 100.7 100.8 99.05 101.9 2,221,350 100.76 0.48%
2021-02-09 0 124.5 124.5 124.6 123.7 126.4 2,668,622 332,230,838 124.50 100.2 100.2 100.3 99.53 101.7 3,316,525 100.17 -0.08%
2021-02-08 0 124.6 124.6 124.7 124.5 130.8 2,431,582 307,895,089 126.62 100.3 100.3 100.3 100.2 105.2 3,021,935 101.89 -4.89%
2021-02-05 0 131.0 130.8 131.0 129.8 133.9 1,874,566 245,989,631 131.22 105.4 105.2 105.4 104.4 107.7 2,329,684 105.59 2.75%
2021-02-04 0 127.5 127.0 127.5 124.8 128.2 2,724,537 345,704,343 126.89 102.6 102.2 102.6 100.4 103.2 3,386,016 102.10 1.27%
2021-02-03 0 125.9 125.8 125.9 124.1 128.4 1,721,168 215,994,481 125.49 101.3 101.2 101.3 99.86 103.3 2,139,043 100.98 -1.10%
2021-02-02 0 127.3 127.2 127.3 124.8 130.0 2,326,563 296,139,513 127.29 102.4 102.4 102.4 100.4 104.6 2,891,419 102.42 2.58%
2021-02-01 0 124.1 124.1 124.2 117.9 125.0 1,639,445 201,422,919 122.86 99.86 99.86 99.94 94.87 100.6 2,037,479 98.859 3.24%
2021-01-29 0 120.2 120.2 120.3 119.5 127.8 2,555,079 312,001,136 122.11 96.72 96.72 96.80 96.15 102.8 3,175,416 98.255 -3.30%
2021-01-28 0 124.3 124.2 124.3 121.1 125.2 1,673,206 207,553,946 124.05 100.0 99.94 100.0 97.44 100.7 2,079,437 99.813 -0.48%
2021-01-27 0 124.9 124.8 124.9 122.4 127.7 1,569,086 195,028,904 124.29 100.5 100.4 100.5 98.49 102.8 1,950,038 100.01 1.22%
2021-01-26 0 123.4 123.4 123.5 122.3 125.7 2,005,354 247,591,076 123.47 99.29 99.29 99.37 98.41 101.1 2,492,225 99.345 -1.99%
2021-01-25 0 125.9 125.9 126.1 125.3 129.3 1,641,702 207,484,191 126.38 101.3 101.3 101.5 100.8 104.0 2,040,284 101.69 -0.55%
2021-01-22 0 126.6 126.5 126.6 121.6 129.4 2,992,068 378,422,048 126.48 101.9 101.8 101.9 97.84 104.1 3,718,499 101.77 4.20%
2021-01-21 0 121.5 121.5 121.6 117.6 123.0 2,306,591 278,174,580 120.60 97.76 97.76 97.84 94.63 98.97 2,866,598 97.040 1.84%
2021-01-20 0 119.3 119.3 119.5 118.3 121.7 2,972,354 355,388,487 119.56 95.99 95.99 96.15 95.19 97.93 3,693,999 96.207 -2.21%
2021-01-19 0 122.0 121.9 122.0 119.4 124.6 2,537,656 307,880,360 121.32 98.17 98.09 98.17 96.07 100.3 3,153,763 97.623 -0.33%
2021-01-18 0 122.4 122.2 122.4 119.5 124.3 1,683,796 204,586,715 121.50 98.49 98.33 98.49 96.15 100.0 2,092,598 97.767 0.33%
2021-01-15 0 122.0 122.0 122.1 120.8 123.5 1,947,806 237,768,606 122.07 98.17 98.17 98.25 97.20 99.37 2,420,705 98.223 -0.33%
2021-01-14 0 122.4 122.3 122.4 121.4 124.5 2,164,939 264,888,221 122.35 98.49 98.41 98.49 97.68 100.2 2,690,555 98.451 -1.61%
2021-01-13 0 124.4 124.3 124.4 123.2 125.8 1,352,695 168,478,837 124.55 100.1 100.0 100.1 99.13 101.2 1,681,110 100.22 1.30%
2021-01-12 0 122.8 122.6 122.8 118.2 123.3 2,332,903 283,676,089 121.60 98.81 98.65 98.81 95.11 99.21 2,899,299 97.843 0.99%
2021-01-11 0 121.6 121.3 121.6 120.0 123.0 1,916,949 232,074,022 121.06 97.84 97.60 97.84 96.56 98.97 2,382,357 97.414 -0.08%
2021-01-08 0 121.7 121.5 121.7 117.0 123.1 2,494,098 300,015,408 120.29 97.93 97.76 97.93 94.14 99.05 3,099,629 96.791 1.42%
2021-01-07 0 120.0 120.0 120.1 114.4 120.2 1,800,649 212,957,912 118.27 96.56 96.56 96.64 92.05 96.72 2,237,821 95.163 4.35%
2021-01-06 0 115.0 115.0 115.1 113.5 115.5 2,038,098 233,028,061 114.34 92.53 92.53 92.61 91.33 92.94 2,532,919 92.000 -0.17%
2021-01-05 0 115.2 115.0 115.2 113.8 117.3 1,616,798 185,856,575 114.95 92.69 92.53 92.69 91.57 94.38 2,009,333 92.497 -0.60%
2021-01-04 0 115.9 115.8 115.9 112.8 116.2 1,038,509 119,496,684 115.07 93.26 93.18 93.26 90.76 93.50 1,290,644 92.587 1.85%
2020-12-31 0 113.8 113.8 113.9 112.7 115.2 889,490 101,365,698 113.96 91.57 91.57 91.65 90.68 92.69 1,105,445 91.697 -1.04%
2020-12-30 0 115.0 114.8 115.0 110.1 116.8 1,785,105 204,069,810 114.32 92.53 92.37 92.53 88.59 93.98 2,218,503 91.985 4.45%
2020-12-29 0 110.1 110.1 110.2 109.6 114.2 1,178,386 130,107,867 110.41 88.59 88.59 88.67 88.19 91.89 1,464,481 88.842 -0.72%
2020-12-28 0 110.9 110.9 111.0 108.3 111.7 1,202,534 133,031,831 110.63 89.24 89.24 89.32 87.14 89.88 1,494,492 89.015 0.09%
2020-12-24 0 110.8 110.7 110.8 110.1 113.2 842,806 93,959,581 111.48 89.15 89.07 89.15 88.59 91.09 1,047,427 89.705 -0.18%
2020-12-23 0 111.0 110.9 111.0 106.9 111.1 1,359,547 149,157,216 109.71 89.32 89.24 89.32 86.02 89.40 1,689,626 88.278 4.23%
2020-12-22 0 106.5 106.5 106.6 105.9 108.6 1,172,346 125,256,940 106.84 85.69 85.69 85.78 85.21 87.38 1,456,975 85.971 -1.21%
2020-12-21 0 107.8 107.7 107.8 106.8 111.8 3,484,285 375,952,162 107.90 86.74 86.66 86.74 85.94 89.96 4,330,220 86.821 -2.27%
2020-12-18 0 110.3 110.2 110.3 108.7 110.8 3,544,742 389,339,327 109.84 88.75 88.67 88.75 87.46 89.15 4,405,355 88.379 0.73%
2020-12-17 0 109.5 109.4 109.5 107.8 112.3 3,259,710 357,996,411 109.82 88.11 88.03 88.11 86.74 90.36 4,051,121 88.370 1.30%
2020-12-16 0 108.1 108.0 108.1 107.4 110.5 1,699,049 184,007,779 108.30 86.98 86.90 86.98 86.42 88.91 2,111,554 87.143 -0.64%
2020-12-15 0 108.8 108.8 108.9 105.9 109.2 1,879,820 202,456,849 107.70 87.55 87.55 87.63 85.21 87.87 2,336,213 86.660 1.68%
2020-12-14 0 107.0 106.9 107.0 105.6 111.8 3,974,118 429,774,354 108.14 86.10 86.02 86.10 84.97 89.96 4,938,977 87.017 -0.19%
2020-12-11 0 107.2 106.9 107.2 104.7 109.1 2,222,298 236,659,389 106.49 86.26 86.02 86.26 84.25 87.79 2,761,840 85.689 2.00%
2020-12-10 0 105.1 104.8 105.1 103.4 106.4 1,600,856 167,642,734 104.72 84.57 84.33 84.57 83.20 85.61 1,989,521 84.263 0.19%
2020-12-09 0 104.9 104.8 104.9 103.6 106.1 1,869,358 196,417,437 105.07 84.41 84.33 84.41 83.36 85.37 2,323,211 84.546 2.04%
2020-12-08 0 102.8 102.8 102.9 101.2 104.5 649,245 67,048,269 103.27 82.72 82.72 82.80 81.43 84.09 806,872 83.096 0.19%
2020-12-07 0 102.6 102.5 102.6 101.1 104.4 1,447,838 147,984,289 102.21 82.56 82.48 82.56 81.35 84.00 1,799,352 82.243 -1.72%
2020-12-04 0 104.4 104.2 104.4 103.5 107.6 3,302,834 345,385,365 104.57 84.00 83.84 84.00 83.28 86.58 4,104,715 84.144 -2.16%
2020-12-03 0 106.7 106.1 106.7 102.1 106.7 1,881,996 198,756,396 105.61 85.86 85.37 85.86 82.15 85.86 2,338,918 84.978 2.79%
2020-12-02 0 103.8 103.8 103.9 102.5 105.2 1,339,361 138,926,493 103.73 83.52 83.52 83.60 82.48 84.65 1,664,539 83.462 0.39%
2020-12-01 0 103.4 103.4 103.5 103.0 106.4 1,799,358 187,605,621 104.26 83.20 83.20 83.28 82.88 85.61 2,236,216 83.894 0.68%
2020-11-30 0 102.7 102.7 102.9 102.1 106.0 4,575,727 471,469,701 103.04 82.64 82.64 82.80 82.15 85.29 5,686,648 82.908 -0.87%
2020-11-27 0 103.6 103.5 103.6 101.0 105.4 1,147,303 118,923,316 103.65 83.36 83.28 83.36 81.27 84.81 1,425,852 83.405 0.10%
2020-11-26 0 103.5 103.4 103.5 102.7 104.5 1,361,053 140,849,814 103.49 83.28 83.20 83.28 82.64 84.09 1,691,497 83.269 -1.52%
2020-11-25 0 105.1 105.0 105.1 105.0 110.4 2,460,329 262,875,935 106.85 84.57 84.49 84.57 84.49 88.83 3,057,662 85.973 -2.23%
2020-11-24 0 107.5 107.4 107.5 105.2 108.6 2,954,903 316,636,956 107.16 86.50 86.42 86.50 84.65 87.38 3,672,311 86.223 2.19%
2020-11-23 0 105.2 105.1 105.2 98.85 105.4 2,950,342 304,625,221 103.25 84.65 84.57 84.65 79.54 84.81 3,666,643 83.080 5.73%
2020-11-20 0 99.50 99.40 99.50 98.85 102.7 2,506,192 250,612,184 99.997 80.06 79.98 80.06 79.54 82.64 3,114,660 80.462 -3.12%
2020-11-19 0 102.7 102.7 102.8 98.90 103.9 1,691,142 173,074,946 102.34 82.64 82.64 82.72 79.58 83.60 2,101,727 82.349 0.39%
2020-11-18 0 102.3 102.2 102.3 101.2 103.9 1,265,393 129,056,203 101.99 82.32 82.23 82.32 81.43 83.60 1,572,612 82.065 -0.49%
2020-11-17 0 102.8 102.7 102.8 101.2 104.9 1,678,227 172,310,777 102.67 82.72 82.64 82.72 81.43 84.41 2,085,677 82.616 0.39%
2020-11-16 0 102.4 102.3 102.4 100.8 102.8 2,137,456 217,847,702 101.92 82.40 82.32 82.40 81.11 82.72 2,656,400 82.009 -0.19%
2020-11-13 0 102.6 102.6 102.7 100.5 104.9 1,388,587 142,721,165 102.78 82.56 82.56 82.64 80.87 84.41 1,725,716 82.703 -0.87%
2020-11-12 0 103.5 103.5 103.8 102.8 106.1 2,008,102 208,278,233 103.72 83.28 83.28 83.52 82.72 85.37 2,495,640 83.457 -1.15%
2020-11-11 0 104.7 104.5 104.7 99.50 104.8 5,061,837 519,691,167 102.67 84.25 84.09 84.25 80.06 84.33 6,290,779 82.612 6.46%
2020-11-10 0 98.35 98.35 98.40 97.20 100.0 2,780,308 273,359,741 98.320 79.14 79.14 79.18 78.21 80.46 3,455,327 79.113 -1.65%
2020-11-09 0 100.0 99.95 100.0 98.10 103.1 2,211,921 220,872,445 99.855 80.46 80.42 80.46 78.94 82.96 2,748,944 80.348 -1.09%
2020-11-06 0 101.1 101.0 101.1 99.50 101.3 5,177,972 521,154,325 100.65 81.35 81.27 81.35 80.06 81.51 6,435,110 80.986 0.50%
2020-11-05 0 100.6 100.5 100.6 98.80 101.1 4,937,867 494,704,986 100.19 80.95 80.87 80.95 79.50 81.35 6,136,711 80.614 4.41%
2020-11-04 0 96.35 96.35 96.40 95.35 98.25 1,680,580 162,278,847 96.561 77.53 77.53 77.57 76.72 79.06 2,088,601 77.697 1.10%
2020-11-03 0 95.30 95.30 95.45 94.50 96.20 1,264,023 120,591,724 95.403 76.68 76.68 76.80 76.04 77.41 1,570,910 76.766 0.63%
2020-11-02 0 94.70 94.50 94.70 94.25 98.25 2,382,417 227,686,218 95.569 76.20 76.04 76.20 75.84 79.06 2,960,834 76.899 -3.32%
2020-10-30 0 97.95 97.85 97.95 95.70 98.00 3,269,829 318,509,440 97.409 78.81 78.73 78.81 77.00 78.86 4,063,697 78.379 2.40%
2020-10-29 0 95.65 95.60 95.65 92.00 96.95 3,563,597 339,985,567 95.405 76.96 76.92 76.96 74.03 78.01 4,428,787 76.767 3.97%
2020-10-28 0 92.00 91.75 92.00 89.15 93.55 1,702,217 157,240,463 92.374 74.03 73.83 74.03 71.73 75.27 2,115,491 74.328 -1.02%
2020-10-27 0 92.95 92.90 92.95 92.25 93.30 1,652,051 153,417,642 92.865 74.79 74.75 74.79 74.23 75.07 2,053,145 74.723 0.65%
2020-10-23 0 92.35 92.35 92.40 91.55 92.55 2,206,271 202,951,061 91.988 74.31 74.31 74.35 73.67 74.47 2,741,922 74.018 1.26%
2020-10-22 0 91.20 91.10 91.20 87.85 91.75 2,617,105 236,301,486 90.291 73.38 73.30 73.38 70.69 73.83 3,252,501 72.652 0.50%
2020-10-21 0 90.75 90.60 90.75 88.40 91.00 2,005,269 180,975,087 90.250 73.02 72.90 73.02 71.13 73.22 2,492,120 72.619 3.83%
2020-10-20 0 87.40 87.40 87.45 86.75 90.50 2,700,427 236,329,761 87.516 70.33 70.33 70.37 69.80 72.82 3,356,052 70.419 0.52%
2020-10-19 0 86.95 86.80 86.95 81.40 87.05 3,328,400 282,295,745 84.814 69.96 69.84 69.96 65.50 70.04 4,136,488 68.245 7.02%
2020-10-16 0 81.25 81.25 81.30 80.70 82.70 2,755,592 225,200,545 81.725 65.38 65.38 65.42 64.93 66.54 3,424,610 65.759 0.74%
2020-10-15 0 80.65 80.65 80.70 80.30 83.80 1,646,442 133,751,774 81.237 64.89 64.89 64.93 64.61 67.43 2,046,175 65.367 -3.30%
2020-10-14 0 83.40 83.40 83.45 79.45 83.45 4,279,112 351,516,572 82.147 67.11 67.11 67.15 63.93 67.15 5,318,019 66.099 2.14%
2020-10-12 0 81.65 81.65 81.70 81.60 83.50 1,656,805 135,717,060 81.915 65.70 65.70 65.74 65.66 67.19 2,059,054 65.912 -2.16%
2020-10-09 0 83.45 83.45 83.50 82.95 84.10 1,433,241 119,756,921 83.557 67.15 67.15 67.19 66.75 67.67 1,781,211 67.233 0.24%
2020-10-08 0 83.25 83.20 83.25 82.10 83.60 1,516,905 126,103,976 83.132 66.99 66.95 66.99 66.06 67.27 1,885,188 66.892 -0.48%
2020-10-07 0 83.65 83.65 83.75 83.10 84.25 1,170,597 97,922,883 83.652 67.31 67.31 67.39 66.87 67.79 1,454,801 67.310 -0.42%
2020-10-06 0 84.00 84.00 84.05 83.45 84.90 568,141 47,728,281 84.008 67.59 67.59 67.63 67.15 68.31 706,078 67.596 -0.12%
2020-10-05 0 84.10 84.05 84.10 83.45 85.55 1,111,145 93,892,577 84.501 67.67 67.63 67.67 67.15 68.84 1,380,915 67.993 -0.36%
2020-09-30 0 84.40 84.40 84.60 82.15 85.65 2,680,416 225,181,595 84.010 67.91 67.91 68.07 66.10 68.92 3,331,183 67.598 2.61%
2020-09-29 0 82.25 82.25 82.30 82.05 84.60 2,487,937 206,144,894 82.858 66.18 66.18 66.22 66.02 68.07 3,091,973 66.671 -3.91%
2020-09-28 0 85.60 85.55 85.60 83.85 85.60 1,400,200 119,205,801 85.135 68.88 68.84 68.88 67.47 68.88 1,740,149 68.503 1.12%
2020-09-25 0 84.65 84.65 84.80 82.90 85.00 1,551,446 130,780,861 84.296 68.11 68.11 68.23 66.70 68.39 1,928,115 67.828 0.89%
2020-09-24 0 83.90 83.90 84.25 82.10 84.45 1,935,615 161,732,405 83.556 67.51 67.51 67.79 66.06 67.95 2,405,555 67.233 0.30%
2020-09-23 0 83.65 83.65 83.70 82.55 84.20 1,211,860 100,821,993 83.196 67.31 67.31 67.35 66.42 67.75 1,506,082 66.943 0.36%
2020-09-22 0 83.35 83.30 83.35 82.95 84.15 1,511,991 126,433,594 83.621 67.07 67.03 67.07 66.75 67.71 1,879,081 67.285 0.18%
2020-09-21 0 83.20 83.15 83.20 82.60 86.00 2,158,597 180,666,503 83.696 66.95 66.91 66.95 66.46 69.20 2,682,674 67.346 -1.25%
2020-09-18 0 84.25 84.20 84.25 84.05 86.40 3,140,949 266,521,408 84.854 67.79 67.75 67.79 67.63 69.52 3,903,527 68.277 -0.12%
2020-09-17 0 84.35 84.35 84.45 83.50 86.15 1,455,657 123,093,851 84.562 67.87 67.87 67.95 67.19 69.32 1,809,070 68.043 0.24%
2020-09-16 0 84.15 84.15 84.20 83.00 84.70 2,517,233 212,148,408 84.278 67.71 67.71 67.75 66.79 68.15 3,128,381 67.814 -0.59%
2020-09-15 0 84.65 84.50 84.65 84.10 87.80 3,079,853 261,518,583 84.913 68.11 67.99 68.11 67.67 70.65 3,827,597 68.324 -2.92%
2020-09-14 0 87.20 86.90 87.20 85.80 87.20 962,728 83,371,413 86.599 70.16 69.92 70.16 69.04 70.16 1,196,465 69.681 0.81%
2020-09-11 0 86.50 86.50 86.55 85.65 88.30 1,218,258 105,208,729 86.360 69.60 69.60 69.64 68.92 71.05 1,514,034 69.489 -0.23%
2020-09-10 0 86.70 86.20 86.70 85.10 87.30 1,255,022 108,450,146 86.413 69.76 69.36 69.76 68.48 70.25 1,559,723 69.532 0.99%
2020-09-09 0 85.85 85.80 85.85 84.70 87.20 1,614,933 137,755,798 85.301 69.08 69.04 69.08 68.15 70.16 2,007,016 68.637 -1.27%
2020-09-08 0 86.95 86.90 86.95 85.70 88.10 1,551,621 134,438,905 86.644 69.96 69.92 69.96 68.96 70.89 1,928,332 69.718 -0.51%
2020-09-07 0 87.40 87.35 87.40 86.60 91.00 1,576,588 138,469,471 87.829 70.33 70.29 70.33 69.68 73.22 1,959,361 70.671 -3.48%
2020-09-04 0 90.55 90.45 90.55 87.10 90.55 4,002,267 358,512,181 89.577 72.86 72.78 72.86 70.08 72.86 4,973,960 72.078 1.68%
2020-09-03 0 89.05 89.05 89.10 87.55 89.90 2,242,330 199,417,769 88.933 71.65 71.65 71.69 70.45 72.34 2,786,736 71.560 0.91%
2020-09-02 0 88.25 88.20 88.25 87.15 89.10 2,048,559 181,027,022 88.368 71.01 70.97 71.01 70.12 71.69 2,545,920 71.105 -0.62%
2020-09-01 0 88.80 88.80 88.85 85.70 89.30 2,812,928 248,549,924 88.360 71.45 71.45 71.49 68.96 71.85 3,495,867 71.098 3.26%
2020-08-31 0 86.00 85.90 86.00 85.85 88.75 3,152,417 273,221,615 86.671 69.20 69.12 69.20 69.08 71.41 3,917,779 69.739 -0.64%
2020-08-28 0 86.55 86.50 86.55 85.00 88.00 2,482,695 215,546,263 86.819 69.64 69.60 69.64 68.39 70.81 3,085,458 69.859 0.99%
2020-08-27 0 85.70 85.60 85.70 84.90 87.60 2,349,276 201,526,726 85.782 68.96 68.88 68.96 68.31 70.49 2,919,647 69.024 -0.70%
2020-08-26 0 86.30 86.30 86.35 86.00 88.20 2,227,456 193,682,181 86.952 69.44 69.44 69.48 69.20 70.97 2,768,250 69.966 -2.38%
2020-08-25 0 88.40 88.25 88.40 86.35 88.60 1,794,535 156,934,710 87.451 71.13 71.01 71.13 69.48 71.29 2,230,222 70.367 1.43%
2020-08-24 0 87.15 87.05 87.15 85.10 87.80 3,153,215 272,934,366 86.557 70.12 70.04 70.12 68.48 70.65 3,918,771 69.648 0.00%
2020-08-21 0 87.15 87.15 87.35 84.15 90.70 4,300,972 375,134,460 87.221 70.12 70.12 70.29 67.71 72.98 5,345,187 70.182 -4.44%
2020-08-20 0 91.20 91.15 91.30 90.05 91.85 1,676,631 152,682,529 91.065 73.38 73.34 73.46 72.46 73.91 2,083,693 73.275 -1.41%
2020-08-19 0 92.50 92.50 92.85 92.50 96.50 1,982,050 186,906,754 94.300 74.43 74.43 74.71 74.43 77.65 2,463,263 75.878 -4.15%
2020-08-18 0 96.50 96.50 96.55 95.50 98.75 822,283 79,779,545 97.022 77.65 77.65 77.69 76.84 79.46 1,021,922 78.068 -0.10%
2020-08-17 0 96.60 96.55 96.60 95.15 97.65 2,266,370 218,362,430 96.349 77.73 77.69 77.73 76.56 78.57 2,816,612 77.527 1.52%
2020-08-14 0 95.15 94.95 95.15 94.15 96.50 1,888,159 179,904,222 95.280 76.56 76.40 76.56 75.76 77.65 2,346,577 76.667 -0.26%
2020-08-13 0 95.40 95.20 95.40 93.65 95.60 1,723,793 163,949,544 95.110 76.76 76.60 76.76 75.35 76.92 2,142,305 76.529 2.20%
2020-08-12 0 93.35 93.30 93.35 91.55 94.20 1,058,100 98,330,592 92.931 75.11 75.07 75.11 73.67 75.80 1,314,992 74.777 1.41%
2020-08-11 0 92.05 92.05 92.25 91.40 94.30 827,628 76,691,682 92.664 74.07 74.07 74.23 73.54 75.88 1,028,564 74.562 -0.22%
2020-08-10 0 92.25 92.20 92.25 91.70 93.85 640,100 59,058,114 92.264 74.23 74.19 74.23 73.79 75.52 795,507 74.240 -1.34%
2020-08-07 0 93.50 93.45 93.50 92.00 94.25 1,288,500 120,014,022 93.142 75.23 75.19 75.23 74.03 75.84 1,601,329 74.946 0.92%
2020-08-06 0 92.65 92.55 92.65 92.10 97.65 1,944,907 181,368,698 93.253 74.55 74.47 74.55 74.11 78.57 2,417,103 75.036 -2.42%
2020-08-05 0 94.95 94.95 95.10 94.10 96.90 968,786 92,347,960 95.323 76.40 76.40 76.52 75.72 77.97 1,203,993 76.701 -0.58%
2020-08-04 0 95.50 95.45 95.50 95.25 97.55 2,242,224 215,230,753 95.990 76.84 76.80 76.84 76.64 78.49 2,786,604 77.238 2.85%
2020-08-03 0 92.85 92.70 92.85 91.90 93.20 2,269,609 209,987,844 92.522 74.71 74.59 74.71 73.95 74.99 2,820,638 74.447 -1.12%
2020-07-31 0 93.90 93.80 93.90 93.05 94.95 2,114,603 198,645,959 93.940 75.56 75.48 75.56 74.87 76.40 2,627,998 75.588 -0.48%
2020-07-30 0 94.35 94.25 94.35 92.40 95.05 6,395,141 606,225,678 94.795 75.92 75.84 75.92 74.35 76.48 7,947,790 76.276 0.43%
2020-07-29 0 93.95 93.95 94.00 93.95 98.30 3,158,148 301,804,054 95.564 75.60 75.60 75.64 75.60 79.10 3,924,901 76.895 -2.14%
2020-07-28 0 96.00 95.95 96.00 92.90 96.80 5,340,419 505,231,355 94.605 77.25 77.21 77.25 74.75 77.89 6,636,996 76.123 4.29%
2020-07-27 0 92.05 92.05 92.30 92.05 94.95 3,882,892 361,232,175 93.032 74.07 74.07 74.27 74.07 76.40 4,825,603 74.857 -0.32%
2020-07-24 0 92.35 92.25 92.35 91.50 93.75 1,880,147 174,234,840 92.671 74.31 74.23 74.31 73.62 75.44 2,336,620 74.567 -2.58%
2020-07-23 0 94.80 94.45 94.80 93.25 95.35 2,322,824 219,154,788 94.348 76.28 76.00 76.28 75.03 76.72 2,886,772 75.917 0.85%
2020-07-22 0 94.00 94.00 94.10 92.45 95.90 2,570,484 242,003,426 94.147 75.64 75.64 75.72 74.39 77.17 3,194,561 75.755 0.86%
2020-07-21 0 93.20 93.20 93.25 91.90 93.95 3,465,650 323,366,353 93.306 74.99 74.99 75.03 73.95 75.60 4,307,060 75.078 1.25%
2020-07-20 0 92.05 92.05 92.10 91.40 92.70 1,608,806 148,126,290 92.072 74.07 74.07 74.11 73.54 74.59 1,999,401 74.085 -0.27%
2020-07-17 0 92.30 92.30 92.50 90.80 92.80 1,173,088 108,144,815 92.188 74.27 74.27 74.43 73.06 74.67 1,457,897 74.179 0.98%
2020-07-16 0 91.40 91.20 91.40 90.80 94.30 2,113,826 193,719,092 91.644 73.54 73.38 73.54 73.06 75.88 2,627,033 73.741 -1.08%
2020-07-15 0 92.40 92.40 92.55 91.30 93.90 2,562,930 236,990,532 92.469 74.35 74.35 74.47 73.46 75.56 3,185,173 74.404 1.76%
2020-07-14 0 90.80 90.75 90.80 89.95 93.40 2,128,406 194,071,699 91.182 73.06 73.02 73.06 72.38 75.15 2,645,153 73.369 -1.52%
2020-07-13 0 92.20 92.20 92.35 91.00 93.55 2,198,125 202,971,475 92.338 74.19 74.19 74.31 73.22 75.27 2,731,798 74.300 2.10%
2020-07-10 0 90.30 90.25 90.40 89.00 92.80 1,732,315 157,065,951 90.668 72.66 72.62 72.74 71.61 74.67 2,152,896 72.956 -2.90%
2020-07-09 0 93.00 93.00 93.20 89.10 93.60 2,982,344 274,395,742 92.007 74.83 74.83 74.99 71.69 75.31 3,706,415 74.033 4.79%
2020-07-08 0 88.75 88.75 88.85 88.25 94.50 4,137,231 375,112,015 90.667 71.41 71.41 71.49 71.01 76.04 5,141,692 72.955 -0.56%
2020-07-07 0 89.25 89.20 89.25 87.70 90.75 3,629,440 325,152,326 89.587 71.81 71.77 71.81 70.57 73.02 4,510,616 72.086 1.31%
2020-07-06 0 88.10 88.10 88.30 87.35 90.90 2,545,386 225,513,666 88.597 70.89 70.89 71.05 70.29 73.14 3,163,369 71.289 -3.19%
2020-07-03 0 91.00 90.95 91.00 89.95 92.45 1,183,109 107,597,818 90.945 73.22 73.18 73.22 72.38 74.39 1,470,351 73.178 1.39%
2020-07-02 0 89.75 89.65 89.75 88.70 91.80 2,408,512 216,414,567 89.854 72.22 72.14 72.22 71.37 73.87 2,993,264 72.301 2.92%
2020-06-30 0 87.20 87.20 87.45 87.10 90.95 2,476,912 217,820,184 87.940 70.16 70.16 70.37 70.08 73.18 3,078,271 70.761 -1.36%
2020-06-29 0 88.40 88.30 88.40 87.75 91.35 1,737,988 153,696,765 88.434 71.13 71.05 71.13 70.61 73.50 2,159,947 71.158 -1.12%
2020-06-26 0 89.40 89.40 89.45 89.40 91.90 2,299,852 207,531,341 90.237 71.94 71.94 71.98 71.94 73.95 2,858,223 72.609 -2.61%
2020-06-24 0 91.80 91.65 91.80 91.20 93.55 1,835,721 168,697,158 91.897 73.87 73.75 73.87 73.38 75.27 2,281,408 73.944 -0.76%
2020-06-23 0 92.50 92.50 92.55 86.85 92.50 2,065,740 189,580,134 91.773 74.43 74.43 74.47 69.88 74.43 2,567,272 73.845 1.59%
2020-06-22 0 91.05 91.00 91.05 90.25 92.60 1,216,952 111,224,637 91.396 73.26 73.22 73.26 72.62 74.51 1,512,411 73.541 -0.76%
2020-06-19 0 91.75 91.75 92.05 90.70 93.55 2,760,511 254,057,891 92.033 73.83 73.83 74.07 72.98 75.27 3,430,724 74.054 0.00%
2020-06-18 0 91.75 91.75 92.00 90.45 93.20 2,285,094 209,946,924 91.877 73.83 73.83 74.03 72.78 74.99 2,839,882 73.928 -1.56%
2020-06-17 0 93.20 93.20 93.40 92.70 95.05 2,691,362 252,142,708 93.686 74.99 74.99 75.15 74.59 76.48 3,344,786 75.384 -0.80%
2020-06-16 0 93.95 93.95 94.00 93.05 95.25 1,715,896 161,366,675 94.042 75.60 75.60 75.64 74.87 76.64 2,132,491 75.671 0.97%
2020-06-15 0 93.05 93.00 93.05 89.70 95.00 3,415,404 319,131,564 93.439 74.87 74.83 74.87 72.18 76.44 4,244,615 75.185 1.86%
2020-06-12 0 91.35 91.35 91.40 89.80 92.15 1,087,135 99,024,389 91.087 73.50 73.50 73.54 72.26 74.15 1,351,076 73.293 -0.65%
2020-06-11 0 91.95 91.90 91.95 91.35 93.70 1,571,802 145,178,794 92.365 73.99 73.95 73.99 73.50 75.40 1,953,413 74.321 -1.66%
2020-06-10 0 93.50 93.50 93.85 92.85 95.55 1,849,102 173,556,365 93.860 75.23 75.23 75.52 74.71 76.88 2,298,038 75.524 -0.90%
2020-06-09 0 94.35 94.35 94.40 92.75 95.25 1,230,380 115,891,840 94.192 75.92 75.92 75.96 74.63 76.64 1,529,099 75.791 1.56%
2020-06-08 0 92.90 92.90 93.15 92.15 95.45 1,821,564 170,494,282 93.598 74.75 74.75 74.95 74.15 76.80 2,263,814 75.313 -0.96%
2020-06-05 0 93.80 93.80 93.85 93.25 98.00 1,405,123 132,521,276 94.313 75.48 75.48 75.52 75.03 78.86 1,746,267 75.888 -1.16%
2020-06-04 0 94.90 94.40 94.90 94.05 98.55 2,473,597 236,130,856 95.461 76.36 75.96 76.36 75.68 79.30 3,074,151 76.812 -0.47%
2020-06-03 0 95.35 95.35 95.40 94.95 97.85 1,786,388 171,521,391 96.016 76.72 76.72 76.76 76.40 78.73 2,220,097 77.258 0.16%
2020-06-02 0 95.20 95.15 95.20 94.55 96.95 2,137,556 203,447,986 95.178 76.60 76.56 76.60 76.08 78.01 2,656,524 76.584 -2.21%
2020-06-01 0 97.35 97.35 97.40 92.20 97.90 3,675,548 354,713,138 96.506 78.33 78.33 78.37 74.19 78.77 4,567,919 77.653 7.69%
2020-05-29 0 90.40 90.40 90.50 86.15 91.00 3,258,056 292,946,060 89.914 72.74 72.74 72.82 69.32 73.22 4,049,065 72.349 2.55%
2020-05-28 0 88.15 88.15 88.60 86.90 90.15 2,100,702 185,734,524 88.415 70.93 70.93 71.29 69.92 72.54 2,610,722 71.143 0.34%
2020-05-27 0 87.85 87.65 87.85 86.80 89.80 1,167,773 102,673,244 87.922 70.69 70.53 70.69 69.84 72.26 1,451,292 70.746 -0.28%
2020-05-26 0 88.10 88.10 88.30 87.30 90.00 822,779 72,956,510 88.671 70.89 70.89 71.05 70.25 72.42 1,022,538 71.348 2.09%
2020-05-25 0 86.30 86.25 86.35 82.75 86.80 1,356,749 115,754,413 85.317 69.44 69.40 69.48 66.58 69.84 1,686,148 68.650 0.47%
2020-05-22 0 85.90 85.60 85.90 84.35 87.85 1,604,194 137,625,914 85.791 69.12 68.88 69.12 67.87 70.69 1,993,669 69.031 -2.77%
2020-05-21 0 88.35 88.30 88.35 87.85 90.70 1,275,508 113,494,847 88.980 71.09 71.05 71.09 70.69 72.98 1,585,183 71.597 -1.83%
2020-05-20 0 90.00 89.95 90.00 88.65 91.25 1,771,363 159,423,995 90.001 72.42 72.38 72.42 71.33 73.42 2,201,425 72.419 1.07%
2020-05-19 0 89.05 89.05 89.15 86.70 89.90 1,787,889 158,474,450 88.638 71.65 71.65 71.73 69.76 72.34 2,221,963 71.322 3.43%
2020-05-18 0 86.10 86.10 86.25 86.10 89.60 2,035,698 177,054,709 86.975 69.28 69.28 69.40 69.28 72.10 2,529,936 69.984 -2.85%
2020-05-15 0 90.30 90.25 90.30 88.20 91.20 2,689,784 243,060,134 90.364 71.32 71.28 71.32 69.66 72.03 3,405,812 71.366 2.32%
2020-05-14 0 88.25 88.15 88.25 85.35 88.50 1,588,216 139,404,202 87.774 69.70 69.62 69.70 67.41 69.89 2,011,003 69.321 0.63%
2020-05-13 0 87.70 87.70 87.80 86.40 88.30 1,687,149 147,838,440 87.626 69.26 69.26 69.34 68.24 69.74 2,136,273 69.204 -0.34%
2020-05-12 0 88.00 88.00 88.20 87.60 89.95 2,232,507 197,158,246 88.312 69.50 69.50 69.66 69.18 71.04 2,826,806 69.746 -2.38%
2020-05-11 0 90.15 90.10 90.15 89.05 91.85 2,659,816 241,480,703 90.788 71.20 71.16 71.20 70.33 72.54 3,367,866 71.701 1.46%
2020-05-08 0 88.85 88.85 88.90 88.05 91.60 3,442,220 309,347,597 89.869 70.17 70.17 70.21 69.54 72.34 4,358,548 70.975 0.40%
2020-05-07 0 88.50 88.45 88.50 86.60 88.95 1,891,690 166,781,583 88.165 69.89 69.85 69.89 68.39 70.25 2,395,263 69.630 0.17%
2020-05-06 0 88.35 88.25 88.35 85.20 89.00 2,849,759 250,272,051 87.822 69.78 69.70 69.78 67.29 70.29 3,608,373 69.359 2.14%
2020-05-05 0 86.50 86.40 86.50 85.45 87.35 1,122,988 96,978,638 86.358 68.31 68.24 68.31 67.49 68.99 1,421,930 68.202 1.70%
2020-05-04 0 85.05 85.05 85.10 83.20 85.10 3,516,292 297,797,455 84.691 67.17 67.17 67.21 65.71 67.21 4,452,339 66.886 -2.91%
2020-04-29 0 87.60 87.55 87.60 86.65 89.80 1,912,105 167,400,749 87.548 69.18 69.14 69.18 68.43 70.92 2,421,113 69.142 -0.45%
2020-04-28 0 88.00 88.00 88.05 85.50 88.20 1,840,427 160,722,311 87.329 69.50 69.50 69.54 67.52 69.66 2,330,354 68.969 0.23%
2020-04-27 0 87.80 87.75 87.80 82.45 88.15 2,297,984 199,744,033 86.921 69.34 69.30 69.34 65.12 69.62 2,909,714 68.647 5.40%
2020-04-24 0 83.30 83.30 83.35 81.15 83.75 2,197,588 182,645,768 83.112 65.79 65.79 65.83 64.09 66.14 2,782,592 65.639 0.91%
2020-04-23 0 82.55 82.40 82.55 81.00 83.20 3,133,235 257,013,322 82.028 65.19 65.08 65.19 63.97 65.71 3,967,311 64.783 3.90%
2020-04-22 0 79.45 79.45 79.50 76.85 80.00 3,196,143 251,402,456 78.658 62.75 62.75 62.79 60.69 63.18 4,046,965 62.121 2.98%
2020-04-21 0 77.15 77.15 77.20 76.90 80.55 3,326,001 258,758,123 77.799 60.93 60.93 60.97 60.73 63.62 4,211,392 61.442 -3.62%
2020-04-20 0 80.05 80.00 80.05 76.00 80.40 2,351,390 187,082,236 79.562 63.22 63.18 63.22 60.02 63.50 2,977,336 62.835 -0.25%
2020-04-17 0 80.25 80.25 80.30 80.05 82.00 3,514,284 283,420,341 80.648 63.38 63.38 63.42 63.22 64.76 4,449,796 63.693 1.45%
2020-04-16 0 79.10 79.05 79.10 79.10 85.00 5,296,822 426,810,101 80.579 62.47 62.43 62.47 62.47 67.13 6,706,851 63.638 -4.18%
2020-04-15 0 82.55 82.50 82.55 82.05 83.45 2,534,442 208,829,875 82.397 65.19 65.16 65.19 64.80 65.91 3,209,117 65.074 0.67%
2020-04-14 0 82.00 82.00 82.05 80.65 82.50 4,619,869 376,814,250 81.564 64.76 64.76 64.80 63.69 65.16 5,849,691 64.416 -0.49%
2020-04-09 0 82.40 82.20 82.40 80.05 82.40 2,528,412 205,416,947 81.243 65.08 64.92 65.08 63.22 65.08 3,201,482 64.163 1.79%
2020-04-08 0 80.95 80.95 81.00 79.55 81.60 4,228,274 340,274,907 80.476 63.93 63.93 63.97 62.83 64.44 5,353,852 63.557 -0.06%
2020-04-07 0 81.00 80.60 81.00 79.00 81.00 3,038,364 243,783,334 80.235 63.97 63.65 63.97 62.39 63.97 3,847,185 63.367 1.89%
2020-04-06 0 79.50 79.50 79.55 76.50 79.55 2,775,770 217,394,556 78.319 62.79 62.79 62.83 60.42 62.83 3,514,688 61.853 1.60%
2020-04-03 0 78.25 78.05 78.25 74.90 78.25 2,499,495 192,593,152 77.053 61.80 61.64 61.80 59.15 61.80 3,164,867 60.853 6.46%
2020-04-02 0 73.50 73.50 73.85 72.00 74.75 2,244,593 165,266,599 73.629 58.05 58.05 58.32 56.86 59.03 2,842,110 58.149 -0.88%
2020-04-01 0 74.15 74.15 74.20 73.95 77.95 4,008,680 302,955,800 75.575 58.56 58.56 58.60 58.40 61.56 5,075,802 59.686 -1.20%
2020-03-31 0 75.05 75.00 75.05 74.10 75.80 2,230,591 166,915,348 74.830 59.27 59.23 59.27 58.52 59.86 2,824,380 59.098 0.74%
2020-03-30 0 74.50 74.45 74.50 72.85 76.60 4,714,232 350,368,214 74.321 58.84 58.80 58.84 57.53 60.50 5,969,174 58.696 1.57%
2020-03-27 0 73.35 73.35 73.40 72.55 75.30 3,438,569 252,451,203 73.418 57.93 57.93 57.97 57.30 59.47 4,353,926 57.982 1.73%
2020-03-26 0 72.10 72.10 72.15 68.00 73.50 2,709,731 194,912,574 71.931 56.94 56.94 56.98 53.70 58.05 3,431,069 56.808 -1.44%
2020-03-25 0 73.15 73.10 73.15 71.65 77.00 4,235,289 308,152,106 72.758 57.77 57.73 57.77 56.59 60.81 5,362,735 57.462 5.86%
2020-03-24 0 69.10 69.05 69.10 67.20 71.25 6,303,724 433,243,455 68.728 54.57 54.53 54.57 53.07 56.27 7,981,793 54.279 2.83%
2020-03-23 0 67.20 67.10 67.20 63.50 67.35 3,624,144 240,798,973 66.443 53.07 52.99 53.07 50.15 53.19 4,588,901 52.474 -2.47%
2020-03-20 0 68.90 68.90 68.95 62.85 68.90 10,929,728 721,954,404 66.054 54.41 54.41 54.45 49.64 54.41 13,839,252 52.167 9.37%
2020-03-19 0 63.00 62.95 63.00 60.45 68.00 8,748,376 552,320,136 63.134 49.76 49.72 49.76 47.74 53.70 11,077,218 49.861 -7.35%
2020-03-18 0 68.00 67.85 68.00 67.50 72.85 4,825,919 339,246,876 70.297 53.70 53.59 53.70 53.31 57.53 6,110,592 55.518 -5.03%
2020-03-17 0 71.60 71.60 72.15 70.75 75.50 4,128,595 299,336,631 72.503 56.55 56.55 56.98 55.88 59.63 5,227,638 57.260 -4.15%
2020-03-16 0 74.70 74.65 74.70 73.55 78.35 2,923,050 220,990,444 75.603 59.00 58.96 59.00 58.09 61.88 3,701,174 59.708 -6.63%
2020-03-13 0 80.00 79.90 80.00 71.90 80.50 5,636,835 433,540,896 76.912 63.18 63.10 63.18 56.78 63.58 7,137,376 60.742 -2.56%
2020-03-12 0 82.10 82.05 82.10 79.70 83.10 3,183,997 259,996,961 81.657 64.84 64.80 64.84 62.94 65.63 4,031,586 64.490 -3.86%
2020-03-11 0 85.40 85.30 85.40 84.65 86.55 2,530,731 216,902,574 85.707 67.45 67.37 67.45 66.85 68.35 3,204,419 67.689 0.00%
2020-03-10 0 85.40 85.40 85.45 82.70 86.50 3,311,247 281,370,979 84.974 67.45 67.45 67.49 65.31 68.31 4,192,710 67.110 2.58%
2020-03-09 0 83.25 83.10 83.25 82.35 85.35 3,808,787 317,770,777 83.431 65.75 65.63 65.75 65.04 67.41 4,822,697 65.891 -3.70%
2020-03-06 0 86.45 86.45 86.50 86.25 88.70 2,207,810 191,983,762 86.957 68.28 68.28 68.31 68.12 70.05 2,795,535 68.675 -3.84%
2020-03-05 0 89.90 89.65 89.90 87.55 89.90 2,492,835 221,724,691 88.945 71.00 70.80 71.00 69.14 71.00 3,156,435 70.245 2.16%
2020-03-04 0 88.00 88.00 88.05 86.60 88.30 2,090,384 183,217,219 87.648 69.50 69.50 69.54 68.39 69.74 2,646,850 69.221 0.98%
2020-03-03 0 87.15 87.15 87.20 86.45 87.90 1,708,816 148,886,233 87.128 68.83 68.83 68.87 68.28 69.42 2,163,708 68.811 0.64%
2020-03-02 0 86.60 86.60 86.65 85.10 87.95 1,946,293 168,248,868 86.446 68.39 68.39 68.43 67.21 69.46 2,464,402 68.272 0.29%
2020-02-28 0 86.35 86.25 86.35 85.20 87.90 3,456,519 298,618,846 86.393 68.20 68.12 68.20 67.29 69.42 4,376,654 68.230 -2.26%
2020-02-27 0 88.35 88.30 88.35 86.70 88.65 1,262,440 111,011,231 87.934 69.78 69.74 69.78 68.47 70.01 1,598,505 69.447 0.91%
2020-02-26 0 87.55 87.35 87.55 85.50 89.70 2,225,100 195,025,641 87.648 69.14 68.99 69.14 67.52 70.84 2,817,428 69.221 -0.85%
2020-02-25 0 88.30 88.25 88.30 87.95 90.40 1,979,688 175,793,593 88.799 69.74 69.70 69.74 69.46 71.39 2,506,686 70.130 -1.94%
2020-02-24 0 90.05 90.00 90.05 88.25 90.55 1,856,737 166,578,049 89.715 71.12 71.08 71.12 69.70 71.51 2,351,005 70.854 -0.55%
2020-02-21 0 90.55 90.50 90.55 89.90 91.80 2,365,736 214,378,941 90.618 71.51 71.47 71.51 71.00 72.50 2,995,501 71.567 -0.88%
2020-02-20 0 91.35 91.35 91.40 89.30 91.65 2,273,342 206,757,873 90.949 72.14 72.14 72.18 70.53 72.38 2,878,512 71.828 1.39%
2020-02-19 0 90.10 90.00 90.10 89.10 90.20 2,151,211 193,464,217 89.933 71.16 71.08 71.16 70.37 71.24 2,723,869 71.026 0.45%
2020-02-18 0 89.70 89.45 89.70 88.65 90.10 1,288,748 115,490,060 89.614 70.84 70.64 70.84 70.01 71.16 1,631,816 70.774 -0.11%
2020-02-17 0 89.80 89.70 89.80 88.30 90.10 1,255,900 112,388,402 89.488 70.92 70.84 70.92 69.74 71.16 1,590,224 70.675 -0.22%
2020-02-14 0 90.00 90.00 90.05 88.05 90.90 4,030,757 362,064,177 89.825 71.08 71.08 71.12 69.54 71.79 5,103,756 70.941 2.27%
2020-02-13 0 88.00 88.00 88.05 87.10 88.20 2,588,245 227,552,258 87.918 69.50 69.50 69.54 68.79 69.66 3,277,243 69.434 0.80%
2020-02-12 0 87.30 87.30 87.35 85.80 88.15 8,101,339 704,595,929 86.973 68.95 68.95 68.99 67.76 69.62 10,257,938 68.688 1.99%
2020-02-11 0 85.60 85.60 85.80 85.00 86.55 2,074,870 178,235,666 85.902 67.60 67.60 67.76 67.13 68.35 2,627,206 67.842 0.35%
2020-02-10 0 85.30 85.20 85.30 83.40 85.40 3,198,464 271,179,706 84.784 67.37 67.29 67.37 65.87 67.45 4,049,904 66.960 1.43%
2020-02-07 0 84.10 84.10 84.15 84.10 87.50 3,551,033 301,366,920 84.867 66.42 66.42 66.46 66.42 69.10 4,496,328 67.025 -5.03%
2020-02-06 0 88.55 88.55 88.65 88.20 90.05 3,211,809 285,959,690 89.034 69.93 69.93 70.01 69.66 71.12 4,066,801 70.316 -0.78%
2020-02-05 0 89.25 89.25 89.30 88.50 91.00 2,670,595 239,048,022 89.511 70.49 70.49 70.53 69.89 71.87 3,381,515 70.693 -2.72%
2020-02-04 0 91.75 91.70 91.75 90.30 94.50 2,714,881 248,918,161 91.687 72.46 72.42 72.46 71.32 74.63 3,437,590 72.411 0.00%
2020-02-03 0 91.75 91.70 91.75 88.95 91.95 3,015,617 274,077,131 90.886 72.46 72.42 72.46 70.25 72.62 3,818,383 71.778 0.71%
2020-01-31 0 91.10 91.10 91.15 89.90 93.75 2,381,929 217,274,811 91.218 71.95 71.95 71.99 71.00 74.04 3,016,005 72.041 -0.92%
2020-01-30 0 91.95 91.95 92.00 91.00 96.00 1,952,200 181,035,125 92.734 72.62 72.62 72.66 71.87 75.82 2,471,881 73.238 -1.45%
2020-01-29 0 93.30 93.20 93.30 91.15 95.75 2,992,445 278,884,262 93.196 73.68 73.61 73.68 71.99 75.62 3,789,042 73.603 -2.96%
2020-01-24 0 96.15 96.15 96.20 93.35 96.15 611,792 58,077,260 94.930 75.94 75.94 75.98 73.72 75.94 774,653 74.972 1.05%
2020-01-23 0 95.15 94.85 95.15 94.10 96.85 1,637,485 155,718,417 95.096 75.15 74.91 75.15 74.32 76.49 2,073,388 75.103 -0.52%
2020-01-22 0 95.65 95.50 95.65 91.95 96.00 1,299,155 123,481,873 95.048 75.54 75.42 75.54 72.62 75.82 1,644,994 75.065 3.41%
2020-01-21 0 92.50 92.50 92.55 91.80 93.70 3,088,821 285,720,237 92.501 73.05 73.05 73.09 72.50 74.00 3,911,074 73.054 -0.43%
2020-01-20 0 92.90 92.90 92.95 92.70 95.55 2,070,005 193,432,676 93.446 73.37 73.37 73.41 73.21 75.46 2,621,046 73.800 -2.26%
2020-01-17 0 95.05 94.90 95.05 92.80 95.95 2,384,716 225,559,750 94.586 75.07 74.95 75.07 73.29 75.78 3,019,534 74.700 2.54%
2020-01-16 0 92.70 92.65 92.70 91.45 92.85 998,108 92,039,732 92.214 73.21 73.17 73.21 72.22 73.33 1,263,807 72.827 1.37%
2020-01-15 0 91.45 91.35 91.45 90.15 92.30 1,029,463 94,102,657 91.409 72.22 72.14 72.22 71.20 72.90 1,303,509 72.192 0.72%
2020-01-14 0 90.80 90.80 90.85 90.15 91.40 1,258,334 114,166,101 90.728 71.71 71.71 71.75 71.20 72.18 1,593,306 71.654 1.51%
2020-01-13 0 89.45 89.45 89.50 88.65 89.90 832,680 74,380,927 89.327 70.64 70.64 70.68 70.01 71.00 1,054,342 70.547 0.22%
2020-01-10 0 89.25 89.15 89.25 87.80 90.05 1,556,816 138,292,927 88.831 70.49 70.41 70.49 69.34 71.12 1,971,245 70.155 0.00%
2020-01-09 0 89.25 89.20 89.25 86.00 89.25 1,183,509 104,459,533 88.263 70.49 70.45 70.49 67.92 70.49 1,498,562 69.706 3.12%
2020-01-08 0 86.55 86.50 86.55 83.60 86.80 1,030,685 88,786,916 86.144 68.35 68.31 68.35 66.02 68.55 1,305,056 68.033 0.00%
2020-01-07 0 86.55 86.50 86.55 85.85 86.70 719,368 62,176,598 86.432 68.35 68.31 68.35 67.80 68.47 910,866 68.261 0.41%
2020-01-06 0 86.20 86.10 86.20 85.60 86.45 671,457 57,817,017 86.107 68.08 68.00 68.08 67.60 68.28 850,201 68.004 0.29%
2020-01-03 0 85.95 85.90 85.95 85.50 87.20 1,202,136 103,477,059 86.078 67.88 67.84 67.88 67.52 68.87 1,522,148 67.981 -0.58%
2020-01-02 0 86.45 86.45 86.50 85.15 87.60 847,261 73,146,740 86.333 68.28 68.28 68.31 67.25 69.18 1,072,804 68.183 1.53%
2019-12-31 0 85.15 85.15 85.20 84.90 85.65 538,927 45,904,088 85.177 67.25 67.25 67.29 67.05 67.64 682,391 67.269 -0.23%
2019-12-30 0 85.35 85.25 85.35 84.25 85.80 644,812 54,938,524 85.201 67.41 67.33 67.41 66.54 67.76 816,463 67.288 0.41%
2019-12-27 0 85.00 84.90 85.05 84.55 85.45 961,403 81,602,629 84.879 67.13 67.05 67.17 66.77 67.49 1,217,331 67.034 0.47%
2019-12-24 0 84.60 84.60 84.80 84.25 85.00 421,450 35,673,462 84.645 66.81 66.81 66.97 66.54 67.13 533,641 66.849 -0.88%
2019-12-23 0 85.35 85.30 85.35 84.55 85.75 730,964 62,264,829 85.182 67.41 67.37 67.41 66.77 67.72 925,549 67.273 0.77%
2019-12-20 0 84.70 84.55 84.70 83.50 84.80 1,981,414 167,373,201 84.472 66.89 66.77 66.89 65.95 66.97 2,508,872 66.713 1.62%
2019-12-19 0 83.35 83.05 83.35 82.00 84.40 3,089,709 256,781,070 83.108 65.83 65.59 65.83 64.76 66.66 3,912,198 65.636 -0.83%
2019-12-18 0 84.05 84.00 84.05 83.30 84.60 2,036,523 170,958,181 83.946 66.38 66.34 66.38 65.79 66.81 2,578,651 66.298 -0.36%
2019-12-17 0 84.35 84.35 84.40 83.00 85.35 3,241,028 273,746,868 84.463 66.62 66.62 66.66 65.55 67.41 4,103,799 66.706 0.60%
2019-12-16 0 83.85 83.85 83.90 83.85 85.10 2,197,600 185,243,420 84.294 66.22 66.22 66.26 66.22 67.21 2,782,607 66.572 -0.71%
2019-12-13 0 84.45 84.40 84.45 82.80 85.25 4,851,350 410,230,650 84.560 66.70 66.66 66.70 65.39 67.33 6,142,793 66.782 1.87%
2019-12-12 0 82.90 82.90 82.95 81.30 83.45 5,425,317 449,111,940 82.781 65.47 65.47 65.51 64.21 65.91 6,869,551 65.377 2.98%
2019-12-11 0 80.50 80.50 80.55 79.80 81.00 3,205,029 257,452,353 80.328 63.58 63.58 63.62 63.02 63.97 4,058,217 63.440 0.81%
2019-12-10 0 79.85 79.80 79.85 79.55 80.50 1,895,016 151,584,605 79.991 63.06 63.02 63.06 62.83 63.58 2,399,474 63.174 -0.37%
2019-12-09 0 80.15 80.15 80.25 80.10 82.00 1,828,461 147,351,373 80.588 63.30 63.30 63.38 63.26 64.76 2,315,202 63.645 -1.48%
2019-12-06 0 81.35 81.35 81.45 81.20 83.00 2,080,502 170,292,338 81.852 64.25 64.25 64.33 64.13 65.55 2,634,337 64.643 -1.33%
2019-12-05 0 82.45 82.40 82.45 82.20 84.00 2,501,903 206,934,580 82.711 65.12 65.08 65.12 64.92 66.34 3,167,916 65.322 -0.96%
2019-12-04 0 83.25 83.20 83.25 82.75 85.20 1,532,384 127,923,469 83.480 65.75 65.71 65.75 65.35 67.29 1,940,309 65.929 -1.89%
2019-12-03 0 84.85 84.50 84.85 84.10 85.05 2,118,691 179,110,280 84.538 67.01 66.73 67.01 66.42 67.17 2,682,692 66.765 0.53%
2019-12-02 0 84.40 84.40 84.45 84.10 86.00 777,856 65,769,146 84.552 66.66 66.66 66.70 66.42 67.92 984,923 66.776 -0.71%
2019-11-29 0 85.00 85.00 85.05 84.50 87.30 2,141,985 182,802,605 85.343 67.13 67.13 67.17 66.73 68.95 2,712,187 67.400 -2.07%
2019-11-28 0 86.80 86.80 87.00 85.35 88.00 437,115 37,918,666 86.748 68.55 68.55 68.71 67.41 69.50 553,476 68.510 -0.34%
2019-11-27 0 87.10 86.95 87.10 86.50 88.35 1,430,190 124,948,770 87.365 68.79 68.67 68.79 68.31 69.78 1,810,911 68.998 -0.46%
2019-11-26 0 87.50 87.50 87.55 84.25 87.50 4,630,005 402,633,438 86.962 69.10 69.10 69.14 66.54 69.10 5,862,525 68.679 2.64%
2019-11-25 0 85.25 85.05 85.25 84.95 86.40 2,140,392 183,016,559 85.506 67.33 67.17 67.33 67.09 68.24 2,710,170 67.530 0.65%
2019-11-22 0 84.70 84.65 84.70 83.60 85.45 7,799,175 659,671,992 84.582 66.89 66.85 66.89 66.02 67.49 9,875,337 66.800 1.26%
2019-11-21 0 83.65 83.65 83.75 83.45 84.80 2,133,619 178,865,421 83.832 66.06 66.06 66.14 65.91 66.97 2,701,594 66.207 -2.62%
2019-11-20 0 85.90 85.90 85.95 85.20 86.35 1,209,621 103,940,903 85.928 67.84 67.84 67.88 67.29 68.20 1,531,625 67.863 -0.12%
2019-11-19 0 86.00 86.00 86.05 84.35 86.00 1,880,448 160,547,872 85.377 67.92 67.92 67.96 66.62 67.92 2,381,028 67.428 1.06%
2019-11-18 0 85.10 85.05 85.10 84.05 86.00 1,537,514 130,970,652 85.183 67.21 67.17 67.21 66.38 67.92 1,946,804 67.275 0.95%
2019-11-15 0 84.30 84.30 84.35 84.25 88.00 2,577,431 219,458,885 85.146 66.58 66.58 66.62 66.54 69.50 3,263,550 67.245 -1.98%
2019-11-14 0 86.00 85.95 86.00 85.40 87.70 1,717,335 147,759,192 86.040 67.92 67.88 67.92 67.45 69.26 2,174,494 67.951 -1.94%
2019-11-13 0 87.70 87.65 87.70 86.75 91.00 1,831,607 160,347,798 87.545 69.26 69.22 69.26 68.51 71.87 2,319,186 69.140 -1.79%
2019-11-12 0 89.30 89.10 89.30 87.95 90.40 1,905,015 170,002,651 89.240 70.53 70.37 70.53 69.46 71.39 2,412,135 70.478 2.47%
2019-11-11 0 87.15 87.10 87.15 86.50 88.40 1,654,622 145,264,576 87.793 68.83 68.79 68.83 68.31 69.82 2,095,087 69.336 -1.53%
2019-11-08 0 88.50 88.35 88.50 88.00 89.70 1,796,246 159,355,775 88.716 69.89 69.78 69.89 69.50 70.84 2,274,412 70.065 0.28%
2019-11-07 0 88.25 88.15 88.25 86.85 88.80 1,223,425 107,914,344 88.207 69.70 69.62 69.70 68.59 70.13 1,549,104 69.662 1.96%
2019-11-06 0 86.55 86.40 86.60 84.80 86.60 1,955,328 168,134,123 85.988 68.35 68.24 68.39 66.97 68.39 2,475,842 67.910 -0.40%
2019-11-05 0 86.90 86.90 86.95 85.80 88.15 2,664,867 231,801,594 86.984 68.63 68.63 68.67 67.76 69.62 3,374,262 68.697 -0.34%
2019-11-04 0 87.20 87.15 87.20 86.80 88.00 2,371,138 207,169,175 87.371 68.87 68.83 68.87 68.55 69.50 3,002,341 69.003 -0.23%
2019-11-01 0 87.40 87.40 87.60 87.15 88.85 1,646,263 144,470,505 87.757 69.03 69.03 69.18 68.83 70.17 2,084,503 69.307 -2.67%
2019-10-31 0 89.80 89.75 89.80 84.15 90.00 2,720,804 241,367,634 88.712 70.92 70.88 70.92 66.46 71.08 3,445,090 70.061 6.08%
2019-10-30 0 84.65 84.65 84.70 84.40 87.35 3,502,172 299,715,460 85.580 66.85 66.85 66.89 66.66 68.99 4,434,460 67.588 -1.63%
2019-10-29 0 86.05 86.05 86.30 85.75 87.20 2,595,586 223,918,714 86.269 67.96 67.96 68.16 67.72 68.87 3,286,538 68.132 -0.17%
2019-10-28 0 86.20 86.15 86.20 86.05 88.55 1,731,985 150,135,039 86.684 68.08 68.04 68.08 67.96 69.93 2,193,044 68.460 -0.52%
2019-10-25 0 86.65 86.65 86.70 86.30 87.30 3,074,316 266,868,075 86.806 68.43 68.43 68.47 68.16 68.95 3,892,707 68.556 0.35%
2019-10-24 0 86.35 86.30 86.35 85.80 87.50 2,932,015 254,464,840 86.788 68.20 68.16 68.20 67.76 69.10 3,712,525 68.542 -1.26%
2019-10-23 0 87.45 87.35 87.45 86.10 88.10 1,271,452 111,031,368 87.326 69.06 68.99 69.06 68.00 69.58 1,609,916 68.967 0.69%
2019-10-22 0 86.85 86.75 86.85 86.65 88.70 2,135,259 186,828,603 87.497 68.59 68.51 68.59 68.43 70.05 2,703,671 69.102 -0.52%
2019-10-21 0 87.30 87.30 87.50 86.60 88.80 1,061,776 93,148,125 87.729 68.95 68.95 69.10 68.39 70.13 1,344,424 69.285 -0.46%
2019-10-18 0 87.70 87.65 87.70 86.90 88.80 578,939 50,873,560 87.874 69.26 69.22 69.26 68.63 70.13 733,054 69.399 0.00%
2019-10-17 0 87.70 87.70 87.75 86.25 88.85 1,490,027 130,960,361 87.891 69.26 69.26 69.30 68.12 70.17 1,886,676 69.413 -1.02%
2019-10-16 0 88.60 88.60 88.65 86.15 88.60 2,142,237 187,950,613 87.736 69.97 69.97 70.01 68.04 69.97 2,712,506 69.290 1.84%
2019-10-15 0 87.00 87.00 87.10 86.35 88.80 2,835,037 248,666,132 87.712 68.71 68.71 68.79 68.20 70.13 3,589,732 69.272 0.00%
2019-10-14 0 87.00 86.70 87.00 85.15 87.90 3,051,566 263,810,421 86.451 68.71 68.47 68.71 67.25 69.42 3,863,901 68.276 2.41%
2019-10-11 0 84.95 84.80 84.95 83.25 85.50 1,578,498 133,499,760 84.574 67.09 66.97 67.09 65.75 67.52 1,998,699 66.793 1.98%
2019-10-10 0 83.30 83.25 83.30 81.95 84.30 2,526,596 210,457,086 83.297 65.79 65.75 65.79 64.72 66.58 3,199,183 65.785 2.02%
2019-10-09 0 81.65 81.55 81.65 80.50 82.35 1,831,788 149,355,865 81.536 64.48 64.41 64.48 63.58 65.04 2,319,415 64.394 0.43%
2019-10-08 0 81.30 81.30 81.45 81.00 83.50 1,560,157 128,102,899 82.109 64.21 64.21 64.33 63.97 65.95 1,975,475 64.847 -1.03%
2019-10-04 0 82.15 82.00 82.15 80.70 82.65 1,032,725 84,391,966 81.718 64.88 64.76 64.88 63.73 65.27 1,307,639 64.538 -0.18%
2019-10-03 0 82.30 82.25 82.30 80.20 82.60 2,089,095 170,340,397 81.538 65.00 64.96 65.00 63.34 65.23 2,645,218 64.396 0.86%
2019-10-02 0 81.60 81.55 81.60 81.05 82.90 1,792,010 146,394,134 81.693 64.44 64.41 64.44 64.01 65.47 2,269,048 64.518 0.62%
2019-09-30 0 81.10 81.05 81.10 80.85 82.25 2,266,889 184,849,756 81.543 64.05 64.01 64.05 63.85 64.96 2,870,341 64.400 -1.16%
2019-09-27 0 82.05 82.00 82.05 81.25 82.70 1,670,230 136,909,447 81.970 64.80 64.76 64.80 64.17 65.31 2,114,850 64.737 0.00%
2019-09-26 0 82.05 81.95 82.05 81.00 82.50 1,529,753 125,411,592 81.982 64.80 64.72 64.80 63.97 65.16 1,936,977 64.746 0.06%
2019-09-25 0 82.00 81.95 82.00 81.45 83.00 1,496,127 122,738,428 82.037 64.76 64.72 64.76 64.33 65.55 1,894,400 64.790 -1.74%
2019-09-24 0 83.45 83.20 83.45 81.90 84.35 1,959,737 163,587,141 83.474 65.91 65.71 65.91 64.68 66.62 2,481,424 65.925 1.58%
2019-09-23 0 82.15 82.15 82.20 82.05 83.35 1,018,684 83,953,264 82.413 64.88 64.88 64.92 64.80 65.83 1,289,860 65.087 -0.54%
2019-09-20 0 82.60 82.60 82.80 81.55 84.30 2,958,209 244,506,122 82.653 65.23 65.23 65.39 64.41 66.58 3,745,692 65.277 -1.67%
2019-09-19 0 84.00 84.00 84.05 82.40 84.50 2,669,352 224,024,514 83.925 66.34 66.34 66.38 65.08 66.73 3,379,941 66.281 0.84%
2019-09-18 0 83.30 83.10 83.30 82.25 83.40 2,515,669 208,332,454 82.814 65.79 65.63 65.79 64.96 65.87 3,185,347 65.403 0.60%
2019-09-17 0 82.80 82.70 82.80 79.55 82.85 3,989,553 326,498,804 81.838 65.39 65.31 65.39 62.83 65.43 5,051,583 64.633 3.37%
2019-09-16 0 80.10 80.00 80.10 79.50 82.40 3,166,946 255,295,776 80.613 63.26 63.18 63.26 62.79 65.08 4,009,996 63.665 -0.12%
2019-09-13 0 80.20 79.85 80.20 79.30 81.10 1,367,507 109,669,122 80.196 63.34 63.06 63.34 62.63 64.05 1,731,541 63.336 0.63%
2019-09-12 0 79.70 79.70 79.90 77.30 81.05 5,515,400 437,000,242 79.233 62.94 62.94 63.10 61.05 64.01 6,983,615 62.575 2.77%
2019-09-11 0 77.55 77.40 77.55 76.40 78.45 2,601,768 201,119,550 77.301 61.25 61.13 61.25 60.34 61.96 3,294,366 61.050 1.51%
2019-09-10 0 76.40 76.40 76.45 76.25 79.35 3,236,817 249,741,877 77.157 60.34 60.34 60.38 60.22 62.67 4,098,467 60.935 -3.78%
2019-09-09 0 79.40 79.40 79.55 78.95 80.80 2,383,600 189,865,817 79.655 62.71 62.71 62.83 62.35 63.81 3,018,121 62.909 -0.75%
2019-09-06 0 80.00 80.00 80.30 79.65 81.95 3,551,540 285,809,138 80.475 63.18 63.18 63.42 62.90 64.72 4,496,970 63.556 -0.87%
2019-09-05 0 80.70 80.55 80.70 79.80 81.60 3,216,707 258,874,422 80.478 63.73 63.62 63.73 63.02 64.44 4,073,003 63.559 -0.68%
2019-09-04 0 81.25 81.25 81.30 80.65 83.00 3,419,612 279,729,198 81.801 64.17 64.17 64.21 63.69 65.55 4,329,922 64.604 0.43%
2019-09-03 0 80.90 80.70 80.90 80.40 83.90 4,222,200 345,861,107 81.915 63.89 63.73 63.89 63.50 66.26 5,346,161 64.693 -2.18%
2019-09-02 0 82.70 82.70 82.80 78.60 85.00 10,644,375 876,024,079 82.299 65.31 65.31 65.39 62.08 67.13 13,477,937 64.997 -7.60%
2019-08-30 0 89.50 89.25 89.50 88.10 89.60 3,112,702 277,149,126 89.038 70.68 70.49 70.68 69.58 70.76 3,941,312 70.319 0.56%
2019-08-29 0 89.00 88.90 89.00 87.10 89.10 1,941,479 171,129,211 88.144 70.29 70.21 70.29 68.79 70.37 2,458,306 69.613 2.06%
2019-08-28 0 87.20 87.05 87.20 85.90 88.25 2,200,846 191,229,676 86.889 68.87 68.75 68.87 67.84 69.70 2,786,717 68.622 2.35%
2019-08-27 0 85.20 85.20 85.30 84.10 86.80 4,660,435 395,883,187 84.946 67.29 67.29 67.37 66.42 68.55 5,901,056 67.087 2.59%
2019-08-26 0 83.05 83.00 83.05 81.70 85.95 4,088,331 339,045,482 82.930 65.59 65.55 65.59 64.52 67.88 5,176,656 65.495 -5.19%
2019-08-23 0 87.60 87.55 87.60 80.60 88.00 5,186,004 442,119,109 85.252 69.18 69.14 69.18 63.65 69.50 6,566,533 67.329 9.77%
2019-08-22 0 79.80 79.80 79.95 79.65 81.90 2,366,047 189,964,033 80.288 63.02 63.02 63.14 62.90 64.68 2,995,895 63.408 -0.93%
2019-08-21 0 80.55 80.55 80.70 79.80 81.85 2,261,005 182,824,509 80.860 63.62 63.62 63.73 63.02 64.64 2,862,891 63.860 -0.37%
2019-08-20 0 80.85 80.80 80.85 78.00 81.50 2,280,142 184,307,591 80.832 63.85 63.81 63.85 61.60 64.37 2,887,122 63.838 2.08%
2019-08-19 0 79.20 79.20 79.35 79.00 83.80 1,978,389 159,253,715 80.497 62.55 62.55 62.67 62.39 66.18 2,505,042 63.573 -5.21%
2019-08-16 0 83.55 83.35 83.55 79.45 83.60 2,622,507 216,317,997 82.485 65.98 65.83 65.98 62.75 66.02 3,320,626 65.144 1.52%
2019-08-15 0 82.30 82.30 82.35 81.50 83.35 2,876,671 237,256,997 82.476 65.00 65.00 65.04 64.37 65.83 3,642,449 65.137 -1.32%
2019-08-14 0 83.40 83.30 83.40 82.65 84.00 2,024,342 168,388,522 83.182 65.87 65.79 65.87 65.27 66.34 2,563,227 65.694 0.85%
2019-08-13 0 82.70 82.70 82.75 82.60 85.00 2,487,179 206,918,495 83.194 65.31 65.31 65.35 65.23 67.13 3,149,273 65.704 0.49%
2019-08-12 0 82.30 82.30 82.35 81.90 84.00 1,528,380 125,924,238 82.391 65.00 65.00 65.04 64.68 66.34 1,935,239 65.069 0.12%
2019-08-09 0 82.20 82.20 82.35 81.90 83.00 982,256 80,901,353 82.363 64.92 64.92 65.04 64.68 65.55 1,243,735 65.047 -1.14%
2019-08-08 0 83.15 83.15 83.35 81.90 84.20 2,358,452 195,717,194 82.985 65.67 65.67 65.83 64.68 66.50 2,986,278 65.539 1.03%
2019-08-07 0 82.30 82.30 82.35 80.55 82.80 4,169,348 339,590,401 81.449 65.00 65.00 65.04 63.62 65.39 5,279,240 64.326 1.92%
2019-08-06 0 80.75 80.75 80.90 79.15 81.95 4,502,745 362,580,912 80.524 63.77 63.77 63.89 62.51 64.72 5,701,388 63.595 -0.19%
2019-08-05 0 80.90 80.85 80.90 79.40 81.80 2,005,144 161,804,938 80.695 63.89 63.85 63.89 62.71 64.60 2,538,919 63.730 -2.12%
2019-08-02 0 82.65 82.50 82.65 80.80 82.70 3,920,500 321,219,157 81.933 65.27 65.16 65.27 63.81 65.31 4,964,148 64.708 0.36%
2019-08-01 0 82.35 82.20 82.35 81.30 82.90 2,240,831 184,092,476 82.154 65.04 64.92 65.04 64.21 65.47 2,837,346 64.882 1.35%
2019-07-31 0 81.25 81.20 81.35 79.00 82.90 1,189,361 96,955,137 81.519 64.17 64.13 64.25 62.39 65.47 1,505,972 64.380 0.87%
2019-07-30 0 80.55 80.50 80.55 78.90 81.35 759,190 60,888,906 80.202 63.62 63.58 63.62 62.31 64.25 961,288 63.341 1.64%
2019-07-29 0 79.25 79.20 79.25 78.90 81.15 928,302 73,679,667 79.370 62.59 62.55 62.59 62.31 64.09 1,175,419 62.684 -0.19%
2019-07-26 0 79.40 79.40 79.45 78.05 79.60 1,634,748 129,495,801 79.215 62.71 62.71 62.75 61.64 62.87 2,069,922 62.561 0.13%
2019-07-25 0 79.30 79.00 79.30 78.90 80.15 947,508 75,192,451 79.358 62.63 62.39 62.63 62.31 63.30 1,199,737 62.674 -0.06%
2019-07-24 0 79.35 79.30 79.35 78.00 80.00 1,195,409 94,825,856 79.325 62.67 62.63 62.67 61.60 63.18 1,513,630 62.648 1.73%
2019-07-23 0 78.00 77.95 78.00 77.00 79.25 1,406,721 110,159,877 78.310 61.60 61.56 61.60 60.81 62.59 1,781,194 61.846 0.84%
2019-07-22 0 77.35 77.35 77.40 77.25 79.00 1,466,678 114,193,342 77.858 61.09 61.09 61.13 61.01 62.39 1,857,112 61.490 -0.39%
2019-07-19 0 77.65 77.65 77.95 76.85 79.00 1,538,667 119,785,396 77.850 61.33 61.33 61.56 60.69 62.39 1,948,264 61.483 0.06%
2019-07-18 0 77.60 77.55 77.60 76.10 78.20 1,660,810 128,463,902 77.350 61.29 61.25 61.29 60.10 61.76 2,102,922 61.088 -0.70%
2019-07-17 0 78.15 78.05 78.15 77.55 79.00 2,658,393 207,889,942 78.201 61.72 61.64 61.72 61.25 62.39 3,366,065 61.761 -0.45%
2019-07-16 0 78.50 78.45 78.50 77.70 79.25 1,592,600 125,029,864 78.507 62.00 61.96 62.00 61.36 62.59 2,016,554 62.002 -1.32%
2019-07-15 0 79.55 79.45 79.55 78.75 80.60 1,057,570 84,244,732 79.659 62.83 62.75 62.83 62.19 63.65 1,339,098 62.912 -0.38%
2019-07-12 0 79.85 79.85 79.95 79.35 80.75 2,212,897 177,309,813 80.126 63.06 63.06 63.14 62.67 63.77 2,801,976 63.280 -1.18%
2019-07-11 0 80.80 80.80 80.90 79.70 81.35 1,292,868 104,045,075 80.476 63.81 63.81 63.89 62.94 64.25 1,637,033 63.557 0.56%
2019-07-10 0 80.35 80.20 80.35 79.50 80.95 1,482,050 118,514,834 79.967 63.46 63.34 63.46 62.79 63.93 1,876,576 63.155 0.94%
2019-07-09 0 79.60 79.55 79.60 79.30 81.50 926,775 74,367,316 80.243 62.87 62.83 62.87 62.63 64.37 1,173,485 63.373 -0.25%
2019-07-08 0 79.80 79.80 79.85 78.55 81.60 1,709,207 136,745,833 80.005 63.02 63.02 63.06 62.04 64.44 2,164,203 63.185 -2.09%
2019-07-05 0 81.50 81.40 81.50 80.25 84.40 1,239,900 100,883,039 81.364 64.37 64.29 64.37 63.38 66.66 1,569,965 64.258 0.31%
2019-07-04 0 81.25 81.10 81.25 77.00 82.80 3,693,320 299,937,343 81.211 64.17 64.05 64.17 60.81 65.39 4,676,492 64.137 5.66%
2019-07-03 0 76.90 76.85 76.90 75.30 77.20 1,537,067 117,203,110 76.251 60.73 60.69 60.73 59.47 60.97 1,946,238 60.220 0.13%
2019-07-02 0 76.80 76.70 76.80 75.10 78.20 2,479,327 189,683,199 76.506 60.65 60.57 60.65 59.31 61.76 3,139,331 60.422 1.05%
2019-06-28 0 76.00 75.95 76.00 74.40 76.10 1,893,610 142,907,797 75.468 60.02 59.98 60.02 58.76 60.10 2,397,694 59.602 1.40%
2019-06-27 0 74.95 74.90 74.95 74.35 75.55 1,574,244 117,884,371 74.883 59.19 59.15 59.19 58.72 59.67 1,993,312 59.140 0.54%
2019-06-26 0 74.55 74.55 74.65 74.10 74.85 1,110,682 82,880,170 74.621 58.88 58.88 58.96 58.52 59.11 1,406,349 58.933 -0.20%
2019-06-25 0 74.70 74.70 74.85 74.40 75.95 1,536,962 115,232,843 74.974 59.00 59.00 59.11 58.76 59.98 1,946,106 59.212 -1.13%
2019-06-24 0 75.55 75.40 75.55 72.50 75.75 2,221,500 165,154,397 74.344 59.67 59.55 59.67 57.26 59.82 2,812,869 58.714 2.58%
2019-06-21 0 73.65 73.65 73.75 73.45 74.75 2,075,095 153,230,113 73.842 58.17 58.17 58.25 58.01 59.03 2,627,491 58.318 0.14%
2019-06-20 0 73.55 73.50 73.55 73.05 75.45 2,309,970 170,256,734 73.705 58.09 58.05 58.09 57.69 59.59 2,924,890 58.210 -0.94%
2019-06-19 0 74.25 74.20 74.25 72.85 75.00 1,685,241 125,056,174 74.207 58.64 58.60 58.64 57.53 59.23 2,133,857 58.606 1.23%
2019-06-18 0 73.35 73.30 73.35 73.35 75.45 1,562,189 115,446,810 73.901 57.93 57.89 57.93 57.93 59.59 1,978,048 58.364 -1.34%
2019-06-17 0 74.35 74.35 74.50 73.40 75.40 2,216,549 165,006,345 74.443 58.72 58.72 58.84 57.97 59.55 2,806,600 58.792 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 58.52 58.52 58.56 58.05 60.02 23,894,796 58.656 -0.54%
2019-06-13 0 74.50 74.40 74.50 71.95 74.70 4,429,216 325,946,778 73.590 58.84 58.76 58.84 56.82 59.00 5,608,285 58.119 1.29%
2019-06-12 0 73.55 73.50 73.55 71.50 73.90 1,918,072 140,805,173 73.410 58.09 58.05 58.09 56.47 58.36 2,428,668 57.976 1.59%
2019-06-11 0 72.40 72.40 72.65 71.05 73.50 1,880,829 136,634,306 72.646 57.18 57.18 57.38 56.11 58.05 2,381,511 57.373 -0.34%
2019-06-10 0 72.65 72.60 72.65 72.15 74.25 1,674,244 121,655,639 72.663 57.38 57.34 57.38 56.98 58.64 2,119,932 57.387 0.21%
2019-06-06 0 72.50 72.35 72.50 70.40 72.80 1,907,147 136,576,648 71.613 57.26 57.14 57.26 55.60 57.49 2,414,835 56.557 0.90%
2019-06-05 0 71.85 71.80 72.00 71.50 74.40 1,056,345 76,145,779 72.084 56.74 56.70 56.86 56.47 58.76 1,337,547 56.929 0.63%
2019-06-04 0 71.40 71.40 71.50 71.25 73.00 1,962,259 141,197,900 71.957 56.39 56.39 56.47 56.27 57.65 2,484,618 56.829 -0.57%
2019-06-03 0 73.00 73.00 73.05 70.00 73.00 2,281,150 164,891,232 72.284 56.71 56.71 56.75 54.38 56.71 2,936,264 56.157 3.55%
2019-05-31 0 70.50 70.50 70.55 67.85 71.20 2,687,820 189,363,240 70.452 54.77 54.77 54.81 52.71 55.31 3,459,723 54.734 2.03%
2019-05-30 0 69.10 68.90 69.10 67.10 69.10 1,096,472 75,130,955 68.521 53.68 53.53 53.68 52.13 53.68 1,411,363 53.233 1.54%
2019-05-29 0 68.05 68.00 68.05 67.45 68.75 4,293,005 292,981,649 68.246 52.87 52.83 52.87 52.40 53.41 5,525,894 53.020 -0.44%
2019-05-28 0 68.35 68.25 68.35 67.45 68.35 2,943,250 200,810,615 68.228 53.10 53.02 53.10 52.40 53.10 3,788,509 53.005 1.79%
2019-05-27 0 67.15 67.15 67.40 67.15 68.80 1,162,500 78,851,628 67.829 52.17 52.17 52.36 52.17 53.45 1,496,353 52.696 -1.68%
2019-05-24 0 68.30 68.25 68.30 68.05 70.50 1,337,297 91,493,372 68.417 53.06 53.02 53.06 52.87 54.77 1,721,349 53.152 -1.09%
2019-05-23 0 69.05 69.00 69.05 68.70 70.50 1,701,936 118,390,747 69.562 53.64 53.61 53.64 53.37 54.77 2,190,708 54.042 0.51%
2019-05-22 0 68.70 68.70 68.75 67.05 69.35 1,874,300 128,539,544 68.580 53.37 53.37 53.41 52.09 53.88 2,412,572 53.279 1.93%
2019-05-21 0 67.40 67.40 67.65 66.50 70.35 2,853,583 193,657,464 67.865 52.36 52.36 52.56 51.66 54.65 3,673,091 52.723 -3.51%
2019-05-20 0 69.85 69.85 69.90 68.65 70.60 1,793,590 124,666,562 69.507 54.27 54.27 54.30 53.33 54.85 2,308,683 53.999 0.65%
2019-05-17 0 69.40 69.40 69.50 68.60 70.45 2,714,051 187,978,102 69.261 53.92 53.92 53.99 53.29 54.73 3,493,487 53.808 0.87%
2019-05-16 0 68.80 68.80 68.90 68.00 70.90 6,011,425 416,836,731 69.341 53.45 53.45 53.53 52.83 55.08 7,737,820 53.870 -3.57%
2019-05-15 0 71.35 71.30 71.35 70.75 72.45 1,882,711 134,488,577 71.433 55.43 55.39 55.43 54.96 56.29 2,423,399 55.496 -0.56%
2019-05-14 0 71.75 71.70 71.75 70.50 74.25 4,949,884 354,980,080 71.715 55.74 55.70 55.74 54.77 57.68 6,371,420 55.714 -4.33%
2019-05-10 0 75.00 75.00 75.05 72.70 76.00 2,892,724 216,366,197 74.797 58.27 58.27 58.31 56.48 59.04 3,723,473 58.109 3.23%
2019-05-09 0 72.65 72.65 72.70 71.35 74.50 3,101,405 224,275,711 72.314 56.44 56.44 56.48 55.43 57.88 3,992,084 56.180 -1.69%
2019-05-08 0 73.90 73.90 74.05 73.25 74.90 2,012,356 149,236,595 74.160 57.41 57.41 57.53 56.91 58.19 2,590,276 57.614 -1.60%
2019-05-07 0 75.10 75.10 75.20 73.10 75.35 1,673,531 125,463,587 74.969 58.34 58.34 58.42 56.79 58.54 2,154,145 58.243 1.14%
2019-05-06 0 74.25 74.20 74.25 73.00 74.35 1,846,295 136,763,828 74.075 57.68 57.65 57.68 56.71 57.76 2,376,524 57.548 -1.39%
2019-05-03 0 75.30 75.30 75.35 74.50 76.20 3,338,036 251,233,231 75.264 58.50 58.50 58.54 57.88 59.20 4,296,672 58.472 0.00%
2019-05-02 0 75.30 75.25 75.30 74.60 75.80 2,338,651 175,646,887 75.106 58.50 58.46 58.50 57.96 58.89 3,010,278 58.349 1.62%
2019-04-30 0 74.10 74.10 74.15 74.05 75.30 2,274,106 169,591,451 74.575 57.57 57.57 57.61 57.53 58.50 2,927,197 57.936 0.68%
2019-04-29 0 73.60 73.60 73.65 73.60 74.90 1,719,874 127,292,891 74.013 57.18 57.18 57.22 57.18 58.19 2,213,797 57.500 -1.54%
2019-04-26 0 74.75 74.65 74.75 74.00 75.35 1,357,960 101,346,191 74.631 58.07 57.99 58.07 57.49 58.54 1,747,947 57.980 0.47%
2019-04-25 0 74.40 74.25 74.40 74.15 75.35 1,393,828 104,153,728 74.725 57.80 57.68 57.80 57.61 58.54 1,794,115 58.053 -1.06%
2019-04-24 0 75.20 75.00 75.20 74.15 75.30 3,619,213 270,737,146 74.806 58.42 58.27 58.42 57.61 58.50 4,658,599 58.116 0.40%
2019-04-23 0 74.90 74.85 74.90 73.85 75.90 4,610,053 344,396,792 74.706 58.19 58.15 58.19 57.37 58.97 5,933,994 58.038 -0.53%
2019-04-18 0 75.30 75.05 75.30 74.40 75.80 2,019,757 151,715,394 75.116 58.50 58.31 58.50 57.80 58.89 2,599,802 58.357 1.21%
2019-04-17 0 74.40 74.35 74.40 71.90 74.80 9,154,820 667,270,955 72.887 57.80 57.76 57.80 55.86 58.11 11,783,953 56.625 -2.55%
2019-04-16 0 76.35 76.35 76.40 76.15 78.55 1,743,565 133,993,241 76.850 59.32 59.32 59.35 59.16 61.02 2,244,292 59.704 -1.99%
2019-04-15 0 77.90 77.85 77.90 77.60 79.95 1,864,400 146,586,622 78.624 60.52 60.48 60.52 60.29 62.11 2,399,829 61.082 0.84%
2019-04-12 0 77.25 77.25 77.30 76.15 77.85 1,692,504 130,514,301 77.113 60.01 60.01 60.05 59.16 60.48 2,178,567 59.908 0.98%
2019-04-11 0 76.50 76.50 76.55 75.30 77.10 6,698,220 510,800,574 76.259 59.43 59.43 59.47 58.50 59.90 8,621,853 59.245 0.33%
2019-04-10 0 76.25 76.00 76.25 75.00 77.15 4,098,860 312,214,174 76.171 59.24 59.04 59.24 58.27 59.94 5,275,994 59.176 0.59%
2019-04-09 0 75.80 75.70 75.80 75.35 76.85 2,746,784 208,515,178 75.912 58.89 58.81 58.89 58.54 59.70 3,535,621 58.976 -1.75%
2019-04-08 0 77.15 77.00 77.15 74.35 77.20 3,409,965 260,208,055 76.308 59.94 59.82 59.94 57.76 59.98 4,389,258 59.283 4.89%
2019-04-04 0 73.55 73.55 73.65 73.55 77.50 3,276,400 246,968,620 75.378 57.14 57.14 57.22 57.14 60.21 4,217,335 58.560 -4.73%
2019-04-03 0 77.20 77.20 77.30 76.45 77.45 1,623,741 125,227,799 77.123 59.98 59.98 60.05 59.39 60.17 2,090,056 59.916 0.19%
2019-04-02 0 77.05 77.05 77.10 76.15 79.65 3,365,542 259,914,494 77.228 59.86 59.86 59.90 59.16 61.88 4,332,077 59.998 -0.19%
2019-04-01 0 77.20 77.20 77.25 75.85 77.70 2,229,451 171,876,195 77.094 59.98 59.98 60.01 58.93 60.36 2,869,717 59.893 1.71%
2019-03-29 0 75.90 75.85 75.90 74.00 76.20 3,276,448 246,349,433 75.188 58.97 58.93 58.97 57.49 59.20 4,217,397 58.413 2.43%
2019-03-28 0 74.10 74.10 74.15 73.70 76.80 2,288,918 169,787,587 74.178 57.57 57.57 57.61 57.26 59.67 2,946,262 57.628 -0.67%
2019-03-27 0 74.60 74.60 74.70 73.10 75.35 3,540,251 263,453,374 74.417 57.96 57.96 58.03 56.79 58.54 4,556,960 57.813 -0.27%
2019-03-26 0 74.80 74.75 74.80 73.30 76.60 2,937,359 218,713,281 74.459 58.11 58.07 58.11 56.95 59.51 3,780,926 57.846 -1.19%
2019-03-25 0 75.70 75.60 75.70 71.80 76.30 2,669,341 200,909,750 75.266 58.81 58.73 58.81 55.78 59.28 3,435,937 58.473 -1.82%
2019-03-22 0 77.10 77.10 77.15 75.30 77.50 4,025,034 309,012,435 76.773 59.90 59.90 59.94 58.50 60.21 5,180,966 59.644 -3.14%
2019-03-21 0 79.60 79.60 79.65 79.20 81.25 1,046,422 83,853,095 80.133 61.84 61.84 61.88 61.53 63.12 1,346,939 62.255 -0.56%
2019-03-20 0 80.05 80.00 80.05 79.15 80.55 1,900,501 151,967,958 79.962 62.19 62.15 62.19 61.49 62.58 2,446,298 62.122 -0.68%
2019-03-19 0 80.60 80.55 80.60 80.10 84.00 2,687,998 217,617,403 80.959 62.62 62.58 62.62 62.23 65.26 3,459,952 62.896 -3.36%
2019-03-18 0 83.40 83.35 83.40 80.05 83.40 1,263,052 104,069,901 82.396 64.79 64.75 64.79 62.19 64.79 1,625,782 64.012 3.28%
2019-03-15 0 80.75 80.75 80.80 79.00 81.10 2,302,403 185,821,711 80.708 62.73 62.73 62.77 61.37 63.01 2,963,620 62.701 1.51%
2019-03-14 0 79.55 79.50 79.55 79.05 80.95 1,663,100 132,432,070 79.630 61.80 61.76 61.80 61.41 62.89 2,140,718 61.863 0.70%
2019-03-13 0 79.00 78.95 79.00 79.00 81.95 1,370,483 109,496,016 79.896 61.37 61.34 61.37 61.37 63.67 1,764,066 62.070 -3.60%
2019-03-12 0 81.95 81.80 81.95 78.85 81.95 2,200,763 176,967,114 80.412 63.67 63.55 63.67 61.26 63.67 2,832,791 62.471 4.59%
2019-03-11 0 78.35 78.30 78.35 76.90 78.80 3,158,069 247,066,553 78.233 60.87 60.83 60.87 59.74 61.22 4,065,021 60.779 1.56%
2019-03-08 0 77.15 77.15 77.20 76.90 80.70 3,050,813 237,440,896 77.829 59.94 59.94 59.98 59.74 62.69 3,926,963 60.464 -5.10%
2019-03-07 0 81.30 81.20 81.30 79.20 82.05 1,418,853 115,441,635 81.363 63.16 63.08 63.16 61.53 63.74 1,826,327 63.210 1.63%
2019-03-06 0 80.00 79.90 80.00 79.80 82.00 1,910,510 154,090,367 80.654 62.15 62.07 62.15 62.00 63.70 2,459,181 62.659 -1.90%
2019-03-05 0 81.55 81.55 81.65 80.40 82.55 1,939,375 158,359,902 81.655 63.36 63.36 63.43 62.46 64.13 2,496,336 63.437 -0.55%
2019-03-04 0 82.00 81.80 82.00 81.50 83.25 1,474,575 121,490,185 82.390 63.70 63.55 63.70 63.32 64.68 1,898,052 64.008 -0.43%
2019-03-01 0 82.35 82.35 82.45 80.25 82.75 1,640,208 134,489,231 81.995 63.98 63.98 64.05 62.35 64.29 2,111,252 63.701 1.67%
2019-02-28 0 81.00 80.95 81.00 80.70 83.70 3,053,636 249,308,399 81.643 62.93 62.89 62.93 62.69 65.03 3,930,596 63.428 -3.28%
2019-02-27 0 83.75 83.60 83.75 82.10 85.90 2,765,707 232,309,988 83.997 65.06 64.95 65.06 63.78 66.73 3,559,978 65.256 0.60%
2019-02-26 0 83.25 83.10 83.25 80.50 83.25 1,299,800 107,593,217 82.777 64.68 64.56 64.68 62.54 64.68 1,673,084 64.308 2.15%
2019-02-25 0 81.50 81.30 81.50 80.35 82.00 1,140,600 92,645,304 81.225 63.32 63.16 63.32 62.42 63.70 1,468,164 63.103 -0.18%
2019-02-22 0 81.65 81.65 81.70 80.40 82.40 1,804,518 147,394,344 81.681 63.43 63.43 63.47 62.46 64.02 2,322,750 63.457 -1.39%
2019-02-21 0 82.80 82.45 82.80 80.70 83.05 3,944,600 322,688,696 81.805 64.33 64.05 64.33 62.69 64.52 5,077,432 63.554 2.60%
2019-02-20 0 80.70 80.65 80.70 77.15 81.05 2,875,715 228,558,119 79.479 62.69 62.66 62.69 59.94 62.97 3,701,579 61.746 3.93%
2019-02-19 0 77.65 77.55 77.65 76.50 78.80 1,432,409 110,988,343 77.484 60.33 60.25 60.33 59.43 61.22 1,843,776 60.196 0.39%
2019-02-18 0 77.35 77.20 77.35 76.25 78.50 1,179,525 90,819,580 76.997 60.09 59.98 60.09 59.24 60.99 1,518,268 59.818 1.78%
2019-02-15 0 76.00 75.95 76.00 74.70 76.20 1,496,465 113,055,948 75.549 59.04 59.00 59.04 58.03 59.20 1,926,228 58.693 -0.33%
2019-02-14 0 76.25 76.10 76.25 75.80 77.90 2,924,364 224,570,299 76.793 59.24 59.12 59.24 58.89 60.52 3,764,199 59.660 -1.49%
2019-02-13 0 77.40 77.35 77.40 76.65 78.60 2,277,153 177,044,705 77.748 60.13 60.09 60.13 59.55 61.06 2,931,119 60.402 -1.21%
2019-02-12 0 78.35 78.20 78.35 76.75 78.60 1,222,458 95,646,121 78.241 60.87 60.75 60.87 59.63 61.06 1,573,530 60.784 0.97%
2019-02-11 0 77.60 77.50 77.60 74.30 77.95 1,382,676 106,096,311 76.733 60.29 60.21 60.29 57.72 60.56 1,779,761 59.613 4.09%
2019-02-08 0 74.55 74.55 74.70 73.60 75.40 2,442,570 181,923,363 74.480 57.92 57.92 58.03 57.18 58.58 3,144,041 57.863 -1.91%
2019-02-04 0 76.00 75.65 76.00 74.35 76.90 772,310 58,576,972 75.846 59.04 58.77 59.04 57.76 59.74 994,106 58.924 1.47%
2019-02-01 0 74.90 74.85 74.90 72.95 75.05 1,392,804 104,141,630 74.771 58.19 58.15 58.19 56.67 58.31 1,792,797 58.089 0.00%
2019-01-31 0 74.90 74.85 74.90 73.20 75.20 2,106,032 157,227,840 74.656 58.19 58.15 58.19 56.87 58.42 2,710,854 57.999 2.74%
2019-01-30 0 72.90 72.85 72.90 72.60 75.00 2,167,412 158,405,521 73.085 56.64 56.60 56.64 56.40 58.27 2,789,862 56.779 -3.44%
2019-01-29 0 75.50 75.45 75.50 72.50 75.50 2,303,720 171,668,367 74.518 58.66 58.62 58.66 56.32 58.66 2,965,315 57.892 2.65%
2019-01-28 0 73.55 73.50 73.55 72.90 75.95 1,162,110 85,812,548 73.842 57.14 57.10 57.14 56.64 59.00 1,495,851 57.367 -1.47%
2019-01-25 0 74.65 74.55 74.65 73.85 77.05 3,310,880 247,459,088 74.741 57.99 57.92 57.99 57.37 59.86 4,261,717 58.066 -1.19%
2019-01-24 0 75.55 75.50 75.55 74.05 75.55 2,532,380 190,175,847 75.098 58.69 58.66 58.69 57.53 58.69 3,259,643 58.343 0.87%
2019-01-23 0 74.90 74.70 74.90 73.20 75.25 1,733,628 129,277,658 74.571 58.19 58.03 58.19 56.87 58.46 2,231,501 57.933 1.49%
2019-01-22 0 73.80 73.75 73.80 73.55 75.70 1,879,800 139,217,271 74.060 57.33 57.30 57.33 57.14 58.81 2,419,652 57.536 0.34%
2019-01-21 0 73.55 73.50 73.55 72.10 74.65 1,064,756 78,524,923 73.749 57.14 57.10 57.14 56.01 57.99 1,370,539 57.295 -1.28%
2019-01-18 0 74.50 74.15 74.50 73.20 75.30 1,540,598 114,555,032 74.358 57.88 57.61 57.88 56.87 58.50 1,983,036 57.768 0.20%
2019-01-17 0 74.35 74.20 74.35 72.05 74.90 2,700,728 199,479,278 73.861 57.76 57.65 57.76 55.97 58.19 3,476,338 57.382 2.62%
2019-01-16 0 72.45 72.15 72.45 71.30 73.50 1,489,865 107,687,001 72.280 56.29 56.05 56.29 55.39 57.10 1,917,733 56.153 0.00%
2019-01-15 0 72.45 72.35 72.45 71.60 73.10 2,206,000 159,592,902 72.345 56.29 56.21 56.29 55.63 56.79 2,839,532 56.204 -0.34%
2019-01-14 0 72.70 72.50 72.70 71.20 72.70 2,114,559 152,542,992 72.139 56.48 56.32 56.48 55.31 56.48 2,721,830 56.044 2.25%
2019-01-11 0 71.10 71.05 71.10 69.75 71.10 2,126,332 149,712,300 70.409 55.24 55.20 55.24 54.19 55.24 2,736,984 54.700 2.08%
2019-01-10 0 69.65 69.45 69.65 67.30 70.00 1,702,909 117,924,228 69.249 54.11 53.95 54.11 52.28 54.38 2,191,960 53.799 -0.64%
2019-01-09 0 70.10 70.00 70.10 69.65 70.55 1,717,196 120,336,795 70.077 54.46 54.38 54.46 54.11 54.81 2,210,350 54.442 0.07%
2019-01-08 0 70.05 69.95 70.10 69.00 70.30 1,253,573 87,673,461 69.939 54.42 54.34 54.46 53.61 54.62 1,613,581 54.335 0.79%
2019-01-07 0 69.50 69.35 69.50 68.80 71.00 2,098,094 145,750,821 69.468 53.99 53.88 53.99 53.45 55.16 2,700,636 53.969 -1.21%
2019-01-04 0 70.35 70.30 70.35 68.00 70.60 2,587,980 181,065,241 69.964 54.65 54.62 54.65 52.83 54.85 3,331,211 54.354 2.48%
2019-01-03 0 68.65 68.50 68.65 68.50 70.50 1,404,474 97,001,147 69.066 53.33 53.22 53.33 53.22 54.77 1,807,819 53.656 -1.79%
2019-01-02 0 69.90 69.85 69.90 68.50 70.30 1,344,830 93,607,223 69.605 54.30 54.27 54.30 53.22 54.62 1,731,046 54.076 0.65%
2018-12-31 0 69.45 69.45 69.80 68.75 71.00 573,100 39,745,657 69.352 53.95 53.95 54.23 53.41 55.16 737,686 53.879 -1.77%
2018-12-28 0 70.70 70.45 70.70 68.35 70.70 1,144,332 79,908,269 69.830 54.93 54.73 54.93 53.10 54.93 1,472,968 54.250 3.14%
2018-12-27 0 68.55 68.55 68.60 68.00 69.90 2,327,545 160,214,446 68.834 53.26 53.26 53.29 52.83 54.30 2,995,982 53.476 0.81%
2018-12-24 0 68.00 67.85 68.00 66.45 68.35 794,186 53,814,527 67.761 52.83 52.71 52.83 51.62 53.10 1,022,265 52.642 -0.44%
2018-12-21 0 68.30 68.30 68.40 67.75 68.90 2,185,209 149,524,951 68.426 53.06 53.06 53.14 52.63 53.53 2,812,770 53.159 -1.44%
2018-12-20 0 69.30 69.25 69.30 67.50 69.60 2,204,800 151,964,987 68.925 53.84 53.80 53.84 52.44 54.07 2,837,987 53.547 0.65%
2018-12-19 0 68.85 68.85 68.90 68.50 71.35 2,280,860 158,804,625 69.625 53.49 53.49 53.53 53.22 55.43 2,935,890 54.091 -3.77%
2018-12-18 0 71.55 71.55 71.60 70.15 72.50 2,157,456 154,323,819 71.530 55.59 55.59 55.63 54.50 56.32 2,777,046 55.571 0.00%
2018-12-17 0 71.55 71.55 71.80 70.35 72.25 2,918,541 208,298,410 71.371 55.59 55.59 55.78 54.65 56.13 3,756,704 55.447 -1.24%
2018-12-14 0 72.45 72.10 72.45 71.90 73.65 2,095,884 152,249,350 72.642 56.29 56.01 56.29 55.86 57.22 2,697,792 56.435 -3.01%
2018-12-13 0 74.70 74.55 74.70 70.00 74.80 1,623,359 120,035,662 73.943 58.03 57.92 58.03 54.38 58.11 2,089,564 57.445 1.91%
2018-12-12 0 73.30 73.05 73.30 71.40 73.30 1,329,028 96,666,377 72.735 56.95 56.75 56.95 55.47 56.95 1,710,706 56.507 3.60%
2018-12-11 0 70.75 70.70 70.75 69.00 71.25 1,432,447 100,970,463 70.488 54.96 54.93 54.96 53.61 55.35 1,843,825 54.761 2.61%
2018-12-10 0 68.95 68.85 68.95 68.40 69.80 2,254,164 155,121,459 68.816 53.57 53.49 53.57 53.14 54.23 2,901,528 53.462 -1.50%
2018-12-07 0 70.00 69.95 70.00 69.85 72.75 3,283,451 232,283,534 70.744 54.38 54.34 54.38 54.27 56.52 4,226,411 54.960 -4.31%
2018-12-06 0 73.15 73.10 73.15 72.55 74.00 1,468,931 107,446,951 73.146 56.83 56.79 56.83 56.36 57.49 1,890,787 56.827 -0.88%
2018-12-05 0 73.80 73.75 73.80 72.85 75.30 2,287,095 169,202,153 73.981 57.33 57.30 57.33 56.60 58.50 2,943,916 57.475 -2.32%
2018-12-04 0 75.55 75.20 75.55 73.55 75.90 2,320,487 174,289,634 75.109 58.69 58.42 58.69 57.14 58.97 2,986,898 58.351 3.28%
2018-12-03 0 73.15 73.15 73.20 70.65 73.50 3,120,877 226,343,014 72.525 56.83 56.83 56.87 54.89 57.10 4,017,148 56.344 4.13%
2018-11-30 0 70.25 70.25 70.35 69.05 71.00 4,928,760 346,543,879 70.311 54.58 54.58 54.65 53.64 55.16 6,344,229 54.623 -0.21%
2018-11-29 0 70.40 70.35 70.40 70.00 72.00 1,984,160 140,573,253 70.848 54.69 54.65 54.69 54.38 55.94 2,553,982 55.041 -0.07%
2018-11-28 0 70.45 70.20 70.45 68.80 71.50 2,528,957 176,656,560 69.854 54.73 54.54 54.73 53.45 55.55 3,255,237 54.268 -1.47%
2018-11-27 0 71.50 71.50 71.55 70.30 72.55 3,070,409 220,011,288 71.655 55.55 55.55 55.59 54.62 56.36 3,952,186 55.668 -1.24%
2018-11-26 0 72.40 72.30 72.40 68.50 72.40 2,428,900 172,386,167 70.973 56.25 56.17 56.25 53.22 56.25 3,126,445 55.138 4.85%
2018-11-23 0 69.05 69.05 69.10 68.40 69.75 1,217,600 84,010,340 68.997 53.64 53.64 53.68 53.14 54.19 1,567,277 53.603 0.22%
2018-11-22 0 68.90 68.85 68.90 67.35 69.35 1,810,643 124,519,144 68.771 53.53 53.49 53.53 52.32 53.88 2,330,634 53.427 1.85%
2018-11-21 0 67.65 67.60 67.65 65.85 67.90 1,991,231 133,305,141 66.946 52.56 52.52 52.56 51.16 52.75 2,563,084 52.010 -0.51%
2018-11-20 0 68.00 67.85 68.00 67.80 70.50 1,393,667 95,905,187 68.815 52.83 52.71 52.83 52.67 54.77 1,793,908 53.462 -2.79%
2018-11-19 0 69.95 69.85 69.95 66.85 70.60 2,286,965 158,569,146 69.336 54.34 54.27 54.34 51.94 54.85 2,943,749 53.866 1.60%
2018-11-16 0 68.85 68.65 68.85 66.95 69.25 1,673,061 114,008,580 68.144 53.49 53.33 53.49 52.01 53.80 2,153,540 52.940 0.88%
2018-11-15 0 68.25 68.20 68.25 67.80 69.70 1,531,834 104,696,846 68.347 53.02 52.98 53.02 52.67 54.15 1,971,755 53.098 -2.29%
2018-11-14 0 69.85 69.75 69.85 68.15 69.95 1,730,900 119,736,104 69.176 54.27 54.19 54.27 52.94 54.34 2,227,990 53.742 0.58%
2018-11-13 0 69.45 69.35 69.45 66.65 69.85 2,317,655 159,334,439 68.748 53.95 53.88 53.95 51.78 54.27 2,983,252 53.410 1.61%
2018-11-12 0 68.35 68.35 68.45 66.50 68.70 1,026,700 69,597,609 67.788 53.10 53.10 53.18 51.66 53.37 1,321,553 52.663 -0.58%
2018-11-09 0 68.75 68.70 68.75 68.25 70.00 2,252,974 155,923,480 69.208 53.41 53.37 53.41 53.02 54.38 2,899,996 53.767 -2.55%
2018-11-08 0 70.55 70.55 70.60 68.25 71.00 2,005,000 140,777,748 70.213 54.81 54.81 54.85 53.02 55.16 2,580,807 54.548 4.44%
2018-11-07 0 67.55 67.15 67.55 66.20 68.75 2,683,366 181,378,769 67.594 52.48 52.17 52.48 51.43 53.41 3,453,990 52.513 1.27%
2018-11-06 0 66.70 66.45 66.70 65.35 67.90 1,870,586 124,152,381 66.371 51.82 51.62 51.82 50.77 52.75 2,407,791 51.563 -0.37%
2018-11-05 0 66.95 66.70 66.95 65.35 67.65 1,418,300 94,605,613 66.704 52.01 51.82 52.01 50.77 52.56 1,825,615 51.821 -0.74%
2018-11-02 0 67.45 67.40 67.45 64.95 69.55 2,923,342 194,054,853 66.381 52.40 52.36 52.40 50.46 54.03 3,762,884 51.571 4.01%
2018-11-01 0 64.85 64.80 64.85 64.75 67.95 2,758,882 181,153,539 65.662 50.38 50.34 50.38 50.30 52.79 3,551,193 51.012 -2.70%
2018-10-31 0 66.65 66.60 66.65 65.90 68.45 2,581,978 172,416,327 66.777 51.78 51.74 51.78 51.20 53.18 3,323,485 51.878 -1.41%
2018-10-30 0 67.60 67.45 67.60 65.55 68.35 1,474,774 99,460,825 67.441 52.52 52.40 52.52 50.93 53.10 1,898,308 52.394 2.58%
2018-10-29 0 65.90 65.85 65.90 64.65 66.35 1,604,774 105,430,102 65.698 51.20 51.16 51.20 50.23 51.55 2,065,642 51.040 1.70%
2018-10-26 0 64.80 64.70 64.80 64.55 66.25 2,476,609 160,725,629 64.897 50.34 50.26 50.34 50.15 51.47 3,187,856 50.418 -2.26%
2018-10-25 0 66.30 66.25 66.30 62.65 66.30 1,348,758 88,176,168 65.376 51.51 51.47 51.51 48.67 51.51 1,736,102 50.790 0.08%
2018-10-24 0 66.25 66.25 66.30 65.05 67.75 2,126,114 141,954,199 66.767 51.47 51.47 51.51 50.54 52.63 2,736,703 51.871 1.53%
2018-10-23 0 65.25 65.25 65.30 65.05 67.30 1,231,062 81,063,100 65.848 50.69 50.69 50.73 50.54 52.28 1,584,605 51.157 -4.04%
2018-10-22 0 68.00 68.00 68.10 66.50 69.60 1,557,886 106,096,990 68.103 52.83 52.83 52.91 51.66 54.07 2,005,288 52.909 1.42%
2018-10-19 0 67.05 67.05 67.10 64.20 68.30 2,672,212 178,873,970 66.939 52.09 52.09 52.13 49.88 53.06 3,439,633 52.004 1.13%
2018-10-18 0 66.30 66.15 66.30 64.90 68.15 2,787,862 186,770,973 66.994 51.51 51.39 51.51 50.42 52.94 3,588,496 52.047 1.77%
2018-10-16 0 65.15 64.75 65.15 64.45 67.80 3,643,176 238,607,630 65.494 50.61 50.30 50.61 50.07 52.67 4,689,444 50.882 2.44%
2018-10-15 0 63.60 63.30 63.60 62.50 65.00 3,052,874 194,781,730 63.803 49.41 49.18 49.41 48.56 50.50 3,929,616 49.568 -2.08%
2018-10-12 0 64.95 64.95 65.00 63.15 66.80 4,160,781 267,848,342 64.375 50.46 50.46 50.50 49.06 51.90 5,355,698 50.012 -1.29%
2018-10-11 0 65.80 65.75 65.80 61.80 65.85 5,480,948 353,197,887 64.441 51.12 51.08 51.12 48.01 51.16 7,054,998 50.064 -0.15%
2018-10-10 0 65.90 65.90 65.95 64.15 66.60 7,462,400 491,192,332 65.822 51.20 51.20 51.24 49.84 51.74 9,605,494 51.137 1.70%
2018-10-09 0 64.80 64.65 64.80 60.90 64.85 4,785,709 304,441,581 63.615 50.34 50.23 50.34 47.31 50.38 6,160,096 49.422 5.80%
2018-10-08 0 61.25 61.25 61.45 59.70 62.30 2,828,918 172,717,716 61.054 47.58 47.58 47.74 46.38 48.40 3,641,343 47.432 -1.13%
2018-10-05 0 61.95 61.95 62.00 60.65 62.85 3,860,698 238,588,211 61.799 48.13 48.13 48.17 47.12 48.83 4,969,435 48.011 0.24%
2018-10-04 0 61.80 61.80 61.85 59.50 62.00 6,400,274 390,505,593 61.014 48.01 48.01 48.05 46.22 48.17 8,238,341 47.401 3.17%
2018-10-03 0 59.90 59.85 59.90 59.00 61.55 7,242,387 433,960,523 59.920 46.54 46.50 46.54 45.84 47.82 9,322,297 46.551 2.83%
2018-10-02 0 58.25 58.25 58.30 55.25 66.15 14,247,354 833,778,438 58.522 45.25 45.25 45.29 42.92 51.39 18,338,989 45.465 -14.34%
2018-09-28 0 68.00 67.85 68.00 66.10 72.20 8,163,101 556,278,579 68.145 52.83 52.71 52.83 51.35 56.09 10,507,426 52.941 -6.01%
2018-09-27 0 72.35 72.25 72.35 70.75 73.30 1,982,200 142,716,567 71.999 56.21 56.13 56.21 54.96 56.95 2,551,459 55.935 1.69%
2018-09-26 0 71.15 71.00 71.15 70.05 72.55 3,661,919 260,032,782 71.010 55.28 55.16 55.28 54.42 56.36 4,713,570 55.167 -0.42%
2018-09-24 0 71.45 71.45 71.50 71.35 76.90 2,097,031 151,918,824 72.445 55.51 55.51 55.55 55.43 59.74 2,699,268 56.281 -6.17%
2018-09-21 0 76.15 76.05 76.15 73.35 76.15 3,156,859 237,513,677 75.237 59.16 59.08 59.16 56.98 59.16 4,063,464 58.451 2.77%
2018-09-20 0 74.10 74.05 74.10 72.20 74.10 1,673,295 123,016,415 73.517 57.57 57.53 57.57 56.09 57.57 2,153,841 57.115 0.88%
2018-09-19 0 73.45 73.30 73.45 72.45 73.60 869,464 63,662,849 73.221 57.06 56.95 57.06 56.29 57.18 1,119,162 56.884 0.41%
2018-09-18 0 73.15 73.00 73.15 69.45 73.15 1,689,723 121,919,546 72.154 56.83 56.71 56.83 53.95 56.83 2,174,987 56.055 3.76%
2018-09-17 0 70.50 70.45 70.50 70.10 72.60 1,633,338 115,423,570 70.667 54.77 54.73 54.77 54.46 56.40 2,102,409 54.901 -3.95%
2018-09-14 0 73.40 73.30 73.40 72.30 74.35 2,277,701 166,737,568 73.204 57.02 56.95 57.02 56.17 57.76 2,931,824 56.872 0.20%
2018-09-13 0 73.25 73.00 73.25 71.80 73.65 2,259,938 164,237,097 72.673 56.91 56.71 56.91 55.78 57.22 2,908,960 56.459 1.52%
2018-09-12 0 72.15 72.10 72.15 71.85 74.90 2,245,968 163,247,889 72.685 56.05 56.01 56.05 55.82 58.19 2,890,978 56.468 -2.10%
2018-09-11 0 73.70 73.60 73.70 71.55 74.40 1,515,780 111,339,282 73.453 57.26 57.18 57.26 55.59 57.80 1,951,090 57.065 1.31%
2018-09-10 0 72.75 72.75 72.85 72.50 74.50 1,724,423 126,176,842 73.170 56.52 56.52 56.60 56.32 57.88 2,219,653 56.845 -2.28%
2018-09-07 0 74.45 74.40 74.45 70.55 74.95 5,116,642 371,159,304 72.540 57.84 57.80 57.84 54.81 58.23 6,586,068 56.355 2.06%
2018-09-06 0 72.95 72.95 73.00 72.00 76.95 4,519,574 334,938,710 74.108 56.67 56.67 56.71 55.94 59.78 5,817,531 57.574 -0.07%
2018-09-05 0 73.00 73.00 73.05 72.70 74.80 3,456,378 253,746,194 73.414 56.71 56.71 56.75 56.48 58.11 4,449,000 57.034 -1.35%
2018-09-04 0 74.00 73.95 74.00 71.40 74.00 1,349,064 98,825,402 73.255 57.49 57.45 57.49 55.47 57.49 1,736,496 56.911 1.44%
2018-09-03 0 72.95 72.95 73.00 71.00 73.20 4,638,331 334,247,420 72.062 56.67 56.67 56.71 55.16 56.87 5,970,393 55.984 2.03%
2018-08-31 0 71.50 71.50 71.55 71.25 72.55 3,462,373 248,732,351 71.839 55.55 55.55 55.59 55.35 56.36 4,456,717 55.811 -1.38%
2018-08-30 0 72.50 72.40 72.50 71.85 73.40 1,488,302 107,566,666 72.275 56.32 56.25 56.32 55.82 57.02 1,915,721 56.149 -0.89%
2018-08-29 0 73.15 72.95 73.20 72.15 74.30 2,202,925 160,847,380 73.015 56.83 56.67 56.87 56.05 57.72 2,835,573 56.725 -1.48%
2018-08-28 0 74.25 74.15 74.25 72.95 77.40 4,180,345 310,345,356 74.239 57.68 57.61 57.68 56.67 60.13 5,380,880 57.676 -4.38%
2018-08-27 0 77.65 77.40 77.65 73.45 77.65 3,457,869 264,478,722 76.486 60.33 60.13 60.33 57.06 60.33 4,450,919 59.421 5.15%
2018-08-24 0 73.85 73.85 73.90 69.20 74.30 5,104,831 365,987,445 71.694 57.37 57.37 57.41 53.76 57.72 6,570,865 55.699 2.78%
2018-08-23 0 71.85 71.85 71.90 71.55 76.85 5,332,842 389,066,665 72.957 55.82 55.82 55.86 55.59 59.70 6,864,358 56.679 -5.83%
2018-08-22 0 76.30 76.20 76.30 73.60 76.45 2,405,948 179,924,132 74.783 59.28 59.20 59.28 57.18 59.39 3,096,902 58.098 3.53%
2018-08-21 0 73.70 73.65 73.70 73.35 74.65 1,823,519 134,655,659 73.844 57.26 57.22 57.26 56.98 57.99 2,347,207 57.368 -0.41%
2018-08-20 0 74.00 74.00 74.20 71.40 74.30 2,008,254 147,418,713 73.406 57.49 57.49 57.65 55.47 57.72 2,584,996 57.029 2.49%
2018-08-17 0 72.20 72.05 72.20 70.95 73.90 2,337,806 168,384,103 72.027 56.09 55.97 56.09 55.12 57.41 3,009,190 55.957 1.19%
2018-08-16 0 71.35 71.25 71.45 70.00 73.60 6,109,217 435,996,884 71.367 55.43 55.35 55.51 54.38 57.18 7,863,696 55.444 0.85%
2018-08-15 0 70.75 70.75 70.80 70.20 74.85 3,370,125 240,495,593 71.361 54.96 54.96 55.00 54.54 58.15 4,337,976 55.440 -5.48%
2018-08-14 0 74.85 74.80 74.85 74.85 77.90 2,114,338 160,625,649 75.970 58.15 58.11 58.15 58.15 60.52 2,721,546 59.020 -1.45%
2018-08-13 0 75.95 75.95 76.00 75.25 77.40 1,841,000 140,409,881 76.268 59.00 59.00 59.04 58.46 60.13 2,369,709 59.252 -1.49%
2018-08-10 0 77.10 77.05 77.10 76.70 79.05 3,360,801 260,846,690 77.614 59.90 59.86 59.90 59.59 61.41 4,325,975 60.298 -1.34%
2018-08-09 0 78.15 78.10 78.15 77.30 81.95 5,515,050 430,951,277 78.141 60.71 60.68 60.71 60.05 63.67 7,098,893 60.707 -1.45%
2018-08-08 0 79.30 79.25 79.30 77.40 80.30 3,714,176 294,862,138 79.388 61.61 61.57 61.61 60.13 62.38 4,780,834 61.676 4.62%
2018-08-07 0 75.80 75.70 75.80 74.15 76.90 3,204,353 241,006,539 75.212 58.89 58.81 58.89 57.61 59.74 4,124,597 58.432 1.07%
2018-08-06 0 75.00 74.95 75.00 74.75 78.55 2,754,342 209,887,656 76.202 58.27 58.23 58.27 58.07 61.02 3,545,349 59.201 -3.85%
2018-08-03 0 78.00 77.80 78.00 76.70 78.75 2,456,561 191,244,984 77.851 60.60 60.44 60.60 59.59 61.18 3,162,050 60.481 0.26%
2018-08-02 0 77.80 77.80 77.85 76.00 84.00 8,516,400 669,047,886 78.560 60.44 60.44 60.48 59.04 65.26 10,962,188 61.032 -4.48%
2018-08-01 0 81.45 81.30 81.45 79.80 81.80 2,164,275 175,226,806 80.963 63.28 63.16 63.28 62.00 63.55 2,785,824 62.899 2.00%
2018-07-31 0 79.85 79.85 79.90 79.45 82.05 1,878,594 150,488,383 80.107 62.03 62.03 62.07 61.72 63.74 2,418,099 62.234 -1.42%
2018-07-30 0 81.00 81.00 81.05 79.30 81.65 3,276,643 264,003,926 80.571 62.93 62.93 62.97 61.61 63.43 4,217,648 62.595 1.06%
2018-07-27 0 80.15 80.10 80.15 76.80 82.10 2,766,475 221,716,722 80.144 62.27 62.23 62.27 59.67 63.78 3,560,967 62.263 -3.55%
2018-07-26 0 83.10 83.10 83.30 81.55 84.35 3,455,142 288,547,824 83.513 64.56 64.56 64.71 63.36 65.53 4,447,409 64.880 1.65%
2018-07-25 0 81.75 81.75 82.15 81.30 84.50 9,174,994 765,975,163 83.485 63.51 63.51 63.82 63.16 65.65 11,809,920 64.859 -2.50%
2018-07-24 0 83.85 83.60 83.90 83.30 87.85 10,434,378 876,320,857 83.984 65.14 64.95 65.18 64.71 68.25 13,430,981 65.246 -1.70%
2018-07-23 0 85.30 85.30 85.35 83.55 88.00 2,614,601 223,605,498 85.522 66.27 66.27 66.31 64.91 68.37 3,365,477 66.441 -3.01%
2018-07-20 0 87.95 87.90 87.95 85.85 92.35 4,862,586 432,138,010 88.870 68.33 68.29 68.33 66.70 71.75 6,259,051 69.042 2.09%
2018-07-19 0 86.15 86.00 86.15 83.20 86.25 2,908,353 247,110,308 84.966 66.93 66.81 66.93 64.64 67.01 3,743,590 66.009 1.71%
2018-07-18 0 84.70 84.50 84.70 83.10 85.20 3,283,638 275,544,436 83.914 65.80 65.65 65.80 64.56 66.19 4,226,652 65.192 1.86%
2018-07-17 0 83.15 83.15 83.20 82.15 83.80 1,979,757 164,432,200 83.057 64.60 64.60 64.64 63.82 65.10 2,548,315 64.526 -1.19%
2018-07-16 0 84.15 83.90 84.15 80.95 84.20 2,778,050 228,775,685 82.351 65.38 65.18 65.38 62.89 65.41 3,575,866 63.978 2.68%
2018-07-13 0 81.95 81.95 82.00 80.10 82.75 3,233,789 262,806,435 81.269 63.67 63.67 63.70 62.23 64.29 4,162,487 63.137 1.67%
2018-07-12 0 80.60 80.60 80.90 77.75 81.30 4,724,665 377,740,861 79.951 62.62 62.62 62.85 60.40 63.16 6,081,521 62.113 2.15%
2018-07-11 0 78.90 78.85 78.90 77.65 79.75 1,873,032 147,449,953 78.723 61.30 61.26 61.30 60.33 61.96 2,410,940 61.159 -1.56%
2018-07-10 0 80.15 80.00 80.15 78.85 81.95 2,070,665 165,501,259 79.927 62.27 62.15 62.27 61.26 63.67 2,665,330 62.094 0.19%
2018-07-09 0 80.00 79.95 80.00 78.30 80.05 1,100,570 87,527,813 79.530 62.15 62.11 62.15 60.83 62.19 1,416,638 61.786 1.91%
2018-07-06 0 78.50 78.50 78.70 76.05 79.35 3,967,038 308,997,923 77.891 60.99 60.99 61.14 59.08 61.65 5,106,314 60.513 0.06%
2018-07-05 0 78.45 78.20 78.45 75.90 78.45 1,620,451 125,860,355 77.670 60.95 60.75 60.95 58.97 60.95 2,085,821 60.341 3.29%
2018-07-04 0 75.95 75.95 76.00 75.80 79.90 1,437,212 110,800,843 77.094 59.00 59.00 59.04 58.89 62.07 1,849,959 59.894 -5.71%
2018-07-03 0 80.55 80.40 80.55 74.35 82.15 4,746,333 370,146,692 77.986 62.58 62.46 62.58 57.76 63.82 6,109,412 60.586 4.41%
2018-06-29 0 77.15 77.05 77.15 70.25 77.40 5,754,781 430,143,297 74.745 59.94 59.86 59.94 54.58 60.13 7,407,471 58.069 9.51%
2018-06-28 0 70.45 70.45 70.50 70.25 73.30 5,594,431 397,699,672 71.088 54.73 54.73 54.77 54.58 56.95 7,201,071 55.228 -5.75%
2018-06-27 0 74.75 74.75 74.90 71.80 79.25 5,173,200 390,987,247 75.579 58.07 58.07 58.19 55.78 61.57 6,658,869 58.717 -6.09%
2018-06-26 0 79.60 79.55 79.60 78.85 81.20 4,784,440 382,321,775 79.909 61.84 61.80 61.84 61.26 63.08 6,158,462 62.081 -3.69%
2018-06-25 0 82.65 82.65 82.80 80.50 83.80 3,526,942 291,191,434 82.562 64.21 64.21 64.33 62.54 65.10 4,539,829 64.141 2.04%
2018-06-22 0 81.00 81.00 81.10 74.55 81.75 3,200,295 253,022,555 79.062 62.93 62.93 63.01 57.92 63.51 4,119,374 61.423 7.36%
2018-06-21 0 75.45 75.45 75.55 75.10 77.35 2,603,800 197,899,254 76.004 58.62 58.62 58.69 58.34 60.09 3,351,574 59.047 0.33%
2018-06-20 0 75.20 75.20 75.35 74.30 76.05 1,287,546 96,859,265 75.228 58.42 58.42 58.54 57.72 59.08 1,657,311 58.444 0.33%
2018-06-19 0 74.95 74.95 75.10 73.00 77.60 5,036,750 379,792,262 75.404 58.23 58.23 58.34 56.71 60.29 6,483,232 58.581 -1.64%
2018-06-15 0 76.20 76.20 76.35 74.00 77.30 3,540,928 269,966,738 76.242 59.20 59.20 59.32 57.49 60.05 4,557,832 59.231 0.00%
2018-06-14 0 76.20 76.20 76.30 75.35 79.30 1,798,099 137,557,218 76.501 59.20 59.20 59.28 58.54 61.61 2,314,487 59.433 -2.74%
2018-06-13 0 78.35 78.35 78.50 77.75 79.55 1,191,578 93,578,859 78.534 60.87 60.87 60.99 60.40 61.80 1,533,782 61.012 -2.06%
2018-06-12 0 80.00 79.80 80.00 78.50 80.45 1,264,690 100,983,475 79.848 62.15 62.00 62.15 60.99 62.50 1,627,891 62.033 1.39%
2018-06-11 0 78.90 78.90 79.00 78.00 79.50 1,049,233 82,774,412 78.890 61.30 61.30 61.37 60.60 61.76 1,350,558 61.289 1.15%
2018-06-08 0 78.00 77.65 78.00 77.65 80.00 1,155,469 90,315,645 78.164 60.60 60.33 60.60 60.33 62.15 1,487,303 60.724 -2.26%
2018-06-07 0 79.80 79.75 79.85 79.15 81.20 1,614,070 129,069,632 79.965 62.00 61.96 62.03 61.49 63.08 2,077,608 62.124 -1.42%
2018-06-06 0 80.95 80.95 81.20 79.85 81.75 1,464,205 118,495,710 80.928 62.89 62.89 63.08 62.03 63.51 1,884,704 62.872 -0.80%
2018-06-05 0 81.60 81.50 81.60 78.05 81.70 2,797,340 225,355,457 80.561 63.39 63.32 63.39 60.64 63.47 3,600,696 62.587 3.82%
2018-06-04 0 78.60 78.55 78.60 78.40 80.45 2,286,100 180,596,595 78.998 61.06 61.02 61.06 60.91 62.50 2,942,635 61.372 -0.51%
2018-06-01 0 79.00 78.95 79.00 78.50 80.60 3,336,180 264,701,801 79.343 61.37 61.34 61.37 60.99 62.62 4,294,283 61.641 -2.17%
2018-05-31 0 80.75 80.70 80.75 75.25 80.75 4,562,427 361,632,776 79.263 62.73 62.69 62.73 58.46 62.73 5,872,691 61.579 6.67%
2018-05-30 0 75.70 75.65 75.70 74.45 76.40 2,012,439 152,529,074 75.793 58.81 58.77 58.81 57.84 59.35 2,590,383 58.883 -0.79%
2018-05-29 0 76.30 76.30 76.35 75.40 78.10 3,672,196 280,151,815 76.290 59.28 59.28 59.32 58.58 60.68 4,726,798 59.269 -2.18%
2018-05-28 0 78.00 77.95 78.00 72.95 78.65 8,627,303 653,170,827 75.710 60.60 60.56 60.60 56.67 61.10 11,104,941 58.818 -0.26%
2018-05-25 0 78.20 78.20 78.60 77.45 79.60 2,188,773 171,927,770 78.550 60.75 60.75 61.06 60.17 61.84 2,817,357 61.024 0.64%
2018-05-24 0 77.70 77.70 77.80 77.40 81.00 4,436,890 347,697,927 78.365 60.36 60.36 60.44 60.13 62.93 5,711,101 60.881 -1.55%
2018-05-23 0 80.00 80.00 80.05 78.25 80.40 4,977,054 398,575,415 80.083 61.31 61.31 61.35 59.97 61.62 6,494,062 61.375 -0.44%
2018-05-21 0 80.35 80.30 80.40 75.00 81.50 2,231,947 176,132,338 78.914 61.58 61.54 61.62 57.48 62.46 2,912,245 60.480 3.54%
2018-05-18 0 77.60 77.30 77.60 75.80 78.40 2,249,587 173,664,678 77.198 59.47 59.24 59.47 58.09 60.09 2,935,262 59.165 1.11%
2018-05-17 0 76.75 76.75 77.15 75.20 79.10 2,452,769 190,452,234 77.648 58.82 58.82 59.13 57.63 60.62 3,200,374 59.509 3.16%
2018-05-16 0 74.40 74.35 74.40 73.15 74.85 3,356,153 249,733,931 74.411 57.02 56.98 57.02 56.06 57.37 4,379,110 57.028 -0.80%
2018-05-15 0 75.00 75.00 75.05 74.00 76.00 2,104,608 157,969,397 75.059 57.48 57.48 57.52 56.71 58.25 2,746,093 57.525 -0.66%
2018-05-14 0 75.50 75.45 75.50 74.95 76.00 1,310,801 98,923,210 75.468 57.86 57.82 57.86 57.44 58.25 1,710,334 57.839 0.27%
2018-05-11 0 75.30 75.30 75.35 74.90 76.90 1,713,074 129,199,579 75.420 57.71 57.71 57.75 57.40 58.94 2,235,220 57.802 0.07%
2018-05-10 0 75.25 75.25 75.35 75.10 77.80 2,291,426 173,836,912 75.864 57.67 57.67 57.75 57.56 59.63 2,989,854 58.142 -0.66%
2018-05-09 0 75.75 75.70 75.75 72.20 75.80 2,670,427 198,523,109 74.341 58.05 58.02 58.05 55.33 58.09 3,484,374 56.975 6.39%
2018-05-08 0 71.20 71.20 71.25 69.75 72.60 2,354,201 167,527,197 71.161 54.57 54.57 54.61 53.46 55.64 3,071,763 54.538 1.35%
2018-05-07 0 70.25 70.25 70.30 68.80 70.75 5,657,278 395,336,482 69.881 53.84 53.84 53.88 52.73 54.22 7,381,619 53.557 -2.16%
2018-05-04 0 71.80 71.80 71.85 71.65 76.95 7,201,429 537,440,203 74.630 55.03 55.03 55.07 54.91 58.97 9,396,428 57.196 -3.23%
2018-05-03 0 74.20 74.20 74.35 71.75 75.30 2,418,974 179,074,609 74.029 56.87 56.87 56.98 54.99 57.71 3,156,278 56.736 0.95%
2018-05-02 0 73.50 73.50 73.55 73.25 78.00 2,641,040 195,793,567 74.135 56.33 56.33 56.37 56.14 59.78 3,446,030 56.817 -0.41%
2018-04-30 0 73.80 73.70 73.80 70.70 74.35 2,468,181 180,136,896 72.984 56.56 56.48 56.56 54.18 56.98 3,220,484 55.935 5.81%
2018-04-27 0 69.75 69.65 69.75 69.25 70.90 3,501,056 244,238,275 69.761 53.46 53.38 53.46 53.07 54.34 4,568,179 53.465 -0.92%
2018-04-26 0 70.40 70.20 70.40 69.35 71.25 1,360,275 95,496,976 70.204 53.95 53.80 53.95 53.15 54.61 1,774,887 53.805 0.43%
2018-04-25 0 70.10 69.90 70.10 68.55 70.75 1,147,716 80,090,093 69.782 53.72 53.57 53.72 52.54 54.22 1,497,540 53.481 -0.43%
2018-04-24 0 70.40 70.40 70.45 69.30 71.50 2,247,310 157,922,561 70.272 53.95 53.95 53.99 53.11 54.80 2,932,291 53.856 0.72%
2018-04-23 0 69.90 69.75 69.90 69.50 70.95 1,254,228 87,766,871 69.977 53.57 53.46 53.57 53.26 54.38 1,636,517 53.630 0.43%
2018-04-20 0 69.60 69.60 69.75 68.05 70.10 1,065,631 74,115,388 69.551 53.34 53.34 53.46 52.15 53.72 1,390,436 53.304 0.87%
2018-04-19 0 69.00 69.00 69.05 68.40 70.50 2,782,940 191,676,082 68.875 52.88 52.88 52.92 52.42 54.03 3,631,181 52.786 -1.22%
2018-04-18 0 69.85 69.80 69.85 67.10 70.05 2,960,717 203,705,470 68.803 53.53 53.49 53.53 51.43 53.69 3,863,145 52.730 1.75%
2018-04-17 0 68.65 68.40 68.65 67.55 69.85 5,179,672 357,082,410 68.939 52.61 52.42 52.61 51.77 53.53 6,758,438 52.835 -1.65%
2018-04-16 0 69.80 69.70 69.80 68.30 70.10 1,977,263 137,562,053 69.572 53.49 53.42 53.49 52.35 53.72 2,579,934 53.320 2.05%
2018-04-13 0 68.40 68.40 68.50 68.25 71.40 2,392,000 164,894,750 68.936 52.42 52.42 52.50 52.31 54.72 3,121,083 52.833 -4.54%
2018-04-12 0 71.65 71.60 71.65 70.65 71.95 624,062 44,520,095 71.339 54.91 54.87 54.91 54.15 55.14 814,276 54.674 -0.28%
2018-04-11 0 71.85 71.70 71.85 69.05 71.90 1,736,243 123,519,134 71.142 55.07 54.95 55.07 52.92 55.10 2,265,451 54.523 2.86%
2018-04-10 0 69.85 69.85 69.90 68.65 72.00 4,568,481 320,918,981 70.246 53.53 53.53 53.57 52.61 55.18 5,960,956 53.837 -2.99%
2018-04-09 0 72.00 71.90 72.00 71.20 75.00 2,049,950 148,513,557 72.447 55.18 55.10 55.18 54.57 57.48 2,674,776 55.524 -1.30%
2018-04-06 0 72.95 72.65 72.95 69.70 73.35 3,030,498 218,567,359 72.123 55.91 55.68 55.91 53.42 56.22 3,954,195 55.275 0.69%
2018-04-04 0 72.45 72.45 72.60 72.10 74.80 4,118,175 300,331,866 72.928 55.53 55.53 55.64 55.26 57.33 5,373,397 55.892 -1.02%
2018-04-03 0 73.20 73.15 73.25 68.65 74.50 3,976,920 286,407,189 72.017 56.10 56.06 56.14 52.61 57.10 5,189,087 55.194 4.42%
2018-03-29 0 70.10 70.10 70.15 69.05 72.00 3,423,638 240,291,446 70.186 53.72 53.72 53.76 52.92 55.18 4,467,164 53.791 3.01%
2018-03-28 0 68.05 68.05 68.10 67.70 71.00 3,790,844 262,760,168 69.314 52.15 52.15 52.19 51.89 54.41 4,946,295 53.123 -4.83%
2018-03-27 0 71.50 71.45 71.50 67.70 72.30 7,026,560 493,054,778 70.170 54.80 54.76 54.80 51.89 55.41 9,168,259 53.778 6.48%
2018-03-26 0 67.15 67.15 67.20 63.50 67.20 6,411,350 426,236,075 66.481 51.46 51.46 51.50 48.67 51.50 8,365,532 50.951 3.63%
2018-03-23 0 64.80 64.65 64.80 62.05 65.00 4,302,402 273,423,781 63.551 49.66 49.55 49.66 47.56 49.82 5,613,776 48.706 1.01%
2018-03-22 0 64.15 64.15 64.20 64.00 67.15 2,242,953 145,759,402 64.985 49.16 49.16 49.20 49.05 51.46 2,926,606 49.805 -2.95%
2018-03-21 0 66.10 66.05 66.10 65.05 66.70 2,444,364 160,849,957 65.804 50.66 50.62 50.66 49.85 51.12 3,189,407 50.433 -1.20%
2018-03-20 0 66.90 66.90 67.00 62.15 69.00 6,065,961 399,886,346 65.923 51.27 51.27 51.35 47.63 52.88 7,914,869 50.523 7.90%
2018-03-19 0 62.00 62.00 62.05 61.65 62.95 749,136 46,545,599 62.132 47.52 47.52 47.56 47.25 48.24 977,473 47.618 -0.96%
2018-03-16 0 62.60 62.60 62.65 62.00 63.15 2,371,540 148,387,555 62.570 47.98 47.98 48.02 47.52 48.40 3,094,386 47.954 0.64%
2018-03-15 0 62.20 62.20 62.25 61.40 62.50 603,428 37,387,694 61.959 47.67 47.67 47.71 47.06 47.90 787,353 47.485 0.81%
2018-03-14 0 61.70 61.70 61.80 61.20 63.00 941,701 58,151,775 61.752 47.29 47.29 47.36 46.90 48.28 1,228,732 47.327 -0.96%
2018-03-13 0 62.30 62.10 62.30 61.50 63.55 1,774,318 110,561,113 62.312 47.75 47.59 47.75 47.13 48.70 2,315,131 47.756 -0.95%
2018-03-12 0 62.90 62.90 62.95 62.30 63.50 1,952,590 122,655,832 62.817 48.21 48.21 48.24 47.75 48.67 2,547,740 48.143 2.53%
2018-03-09 0 61.35 61.35 61.45 61.05 61.85 2,228,358 136,868,719 61.421 47.02 47.02 47.10 46.79 47.40 2,907,563 47.073 0.82%
2018-03-08 0 60.85 60.85 60.90 59.15 61.20 2,890,140 175,936,045 60.875 46.64 46.64 46.67 45.33 46.90 3,771,056 46.654 3.05%
2018-03-07 0 59.05 59.05 59.15 58.60 59.95 3,252,470 192,828,614 59.287 45.26 45.26 45.33 44.91 45.95 4,243,824 45.437 -0.84%
2018-03-06 0 59.55 59.55 59.65 58.80 59.95 2,469,318 147,054,179 59.553 45.64 45.64 45.72 45.06 45.95 3,221,967 45.641 1.28%
2018-03-05 0 58.80 58.80 58.85 58.80 60.60 2,473,790 146,331,191 59.153 45.06 45.06 45.10 45.06 46.44 3,227,802 45.335 -3.29%
2018-03-02 0 60.80 60.40 60.80 59.50 60.95 2,530,904 152,656,799 60.317 46.60 46.29 46.60 45.60 46.71 3,302,325 46.227 -0.82%
2018-03-01 0 61.30 61.15 61.30 59.55 61.40 3,145,050 190,994,165 60.728 46.98 46.87 46.98 45.64 47.06 4,103,663 46.542 1.66%
2018-02-28 0 60.30 60.10 60.30 58.50 60.30 4,592,622 274,435,119 59.756 46.21 46.06 46.21 44.83 46.21 5,992,455 45.797 0.08%
2018-02-27 0 60.25 60.00 60.25 58.85 61.85 9,012,488 540,282,723 59.948 46.18 45.98 46.18 45.10 47.40 11,759,498 45.944 0.33%
2018-02-26 0 60.05 60.00 60.05 59.85 61.70 7,017,973 421,766,766 60.098 46.02 45.98 46.02 45.87 47.29 9,157,054 46.059 -2.04%
2018-02-23 0 61.30 61.00 61.30 60.65 62.60 6,057,250 371,059,664 61.259 46.98 46.75 46.98 46.48 47.98 7,903,502 46.949 -2.47%
2018-02-22 0 62.85 62.65 62.90 62.35 64.50 5,376,532 338,673,505 62.991 48.17 48.02 48.21 47.79 49.43 7,015,301 48.276 -1.80%
2018-02-21 0 64.00 63.85 64.00 63.40 64.10 5,778,126 368,970,723 63.856 49.05 48.93 49.05 48.59 49.13 7,539,301 48.940 0.00%
2018-02-20 0 64.00 63.45 64.00 62.50 64.80 6,158,550 390,489,574 63.406 49.05 48.63 49.05 47.90 49.66 8,035,679 48.594 0.47%
2018-02-15 0 63.70 62.85 63.70 61.55 63.70 7,401,538 466,618,027 63.043 48.82 48.17 48.82 47.17 48.82 9,657,530 48.316 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 47.82 47.71 47.82 46.18 49.82 23,920,253 48.077 -7.35%
2018-02-13 0 67.35 66.75 67.35 60.10 67.35 9,049,892 577,968,110 63.865 51.62 51.16 51.62 46.06 51.62 11,808,303 48.946 11.97%
2018-02-12 0 60.15 60.15 60.25 58.55 61.30 7,102,669 426,710,363 60.077 46.10 46.10 46.18 44.87 46.98 9,267,566 46.043 -0.41%
2018-02-09 0 60.40 60.40 60.45 54.90 60.40 10,585,737 615,573,212 58.151 46.29 46.29 46.33 42.08 46.29 13,812,274 44.567 4.14%
2018-02-08 0 58.00 57.40 58.00 56.10 58.00 5,707,851 326,553,953 57.211 44.45 43.99 44.45 43.00 44.45 7,447,607 43.847 1.75%
2018-02-07 0 57.00 56.90 57.00 54.60 57.35 9,813,614 551,179,868 56.165 43.68 43.61 43.68 41.85 43.95 12,804,808 43.045 6.34%
2018-02-06 0 53.60 53.60 53.65 52.50 56.50 10,196,600 541,721,993 53.128 41.08 41.08 41.12 40.24 43.30 13,304,528 40.717 -4.80%
2018-02-05 0 56.30 56.20 56.30 56.25 58.60 6,389,336 362,051,384 56.665 43.15 43.07 43.15 43.11 44.91 8,336,808 43.428 -5.46%
2018-02-02 0 59.55 59.50 59.55 58.20 60.25 3,173,141 187,628,044 59.130 45.64 45.60 45.64 44.60 46.18 4,140,316 45.317 1.45%
2018-02-01 0 58.70 58.50 58.70 58.10 60.90 4,265,816 253,026,234 59.315 44.99 44.83 44.99 44.53 46.67 5,566,039 45.459 -2.81%
2018-01-31 0 60.40 60.30 60.40 57.15 60.45 7,185,416 423,704,207 58.967 46.29 46.21 46.29 43.80 46.33 9,375,534 45.193 3.78%
2018-01-30 0 58.20 58.15 58.20 58.10 60.90 8,403,470 498,269,593 59.293 44.60 44.57 44.60 44.53 46.67 10,964,851 45.442 -5.52%
2018-01-29 0 61.60 61.60 61.65 60.50 64.50 10,325,437 642,034,465 62.180 47.21 47.21 47.25 46.37 49.43 13,472,635 47.655 -1.44%
2018-01-26 0 62.50 62.50 62.55 59.05 62.75 9,070,455 557,302,156 61.441 47.90 47.90 47.94 45.26 48.09 11,835,134 47.089 7.20%
2018-01-25 0 58.30 58.30 58.45 56.85 59.15 6,937,756 400,507,367 57.729 44.68 44.68 44.80 43.57 45.33 9,052,387 44.243 1.57%
2018-01-24 0 57.40 57.40 57.45 55.10 57.40 5,726,225 322,697,894 56.354 43.99 43.99 44.03 42.23 43.99 7,471,581 43.190 3.99%
2018-01-23 0 55.20 55.20 55.25 53.55 55.75 3,306,902 182,092,529 55.064 42.31 42.31 42.34 41.04 42.73 4,314,847 42.201 1.94%
2018-01-22 0 54.15 54.15 54.25 53.25 54.50 7,253,730 390,365,749 53.816 41.50 41.50 41.58 40.81 41.77 9,464,670 41.245 1.69%
2018-01-19 0 53.25 53.20 53.25 53.05 54.35 3,756,733 200,509,129 53.373 40.81 40.77 40.81 40.66 41.65 4,901,787 40.905 -1.66%
2018-01-18 0 54.15 53.90 54.15 53.60 54.15 2,847,812 153,764,331 53.994 41.50 41.31 41.50 41.08 41.50 3,715,826 41.381 1.21%
2018-01-17 0 53.50 53.50 53.55 52.80 54.00 4,861,658 259,948,463 53.469 41.00 41.00 41.04 40.47 41.39 6,343,494 40.979 -1.56%
2018-01-16 0 54.35 54.25 54.35 53.20 54.50 3,610,367 194,686,497 53.924 41.65 41.58 41.65 40.77 41.77 4,710,808 41.328 2.55%
2018-01-15 0 53.00 53.00 53.10 52.90 54.90 5,566,293 298,389,991 53.607 40.62 40.62 40.70 40.54 42.08 7,262,902 41.084 -1.94%
2018-01-12 0 54.05 54.00 54.05 53.25 54.50 6,877,657 371,673,249 54.041 41.42 41.39 41.42 40.81 41.77 8,973,970 41.417 2.27%
2018-01-11 0 52.85 52.80 52.85 51.75 53.10 9,225,472 486,528,989 52.738 40.50 40.47 40.50 39.66 40.70 12,037,400 40.418 2.62%
2018-01-10 0 51.50 51.45 51.50 51.15 52.40 2,451,201 126,595,332 51.646 39.47 39.43 39.47 39.20 40.16 3,198,328 39.582 -0.19%
2018-01-09 0 51.60 51.55 51.70 51.30 52.70 3,831,542 198,326,931 51.762 39.55 39.51 39.62 39.32 40.39 4,999,398 39.670 -1.15%
2018-01-08 0 52.20 52.20 52.25 51.20 53.20 7,269,825 376,641,782 51.809 40.01 40.01 40.04 39.24 40.77 9,485,671 39.706 -1.51%
2018-01-05 0 53.00 52.95 53.00 52.30 54.80 7,119,840 379,849,092 53.351 40.62 40.58 40.62 40.08 42.00 9,289,970 40.888 -4.59%
2018-01-04 0 55.55 55.55 55.60 55.00 56.90 2,808,168 157,118,876 55.951 42.57 42.57 42.61 42.15 43.61 3,664,099 42.881 -1.51%
2018-01-03 0 56.40 56.35 56.40 56.25 58.20 2,106,582 120,408,429 57.158 43.23 43.19 43.23 43.11 44.60 2,748,669 43.806 -1.91%
2018-01-02 0 57.50 57.50 57.55 56.00 57.65 2,872,843 163,867,251 57.040 44.07 44.07 44.11 42.92 44.18 3,748,487 43.716 3.14%
2017-12-29 0 55.75 55.65 55.75 54.60 56.15 1,247,340 69,381,049 55.623 42.73 42.65 42.73 41.85 43.03 1,627,530 42.630 1.36%
2017-12-28 0 55.00 55.00 55.05 54.80 56.60 1,938,089 107,337,152 55.383 42.15 42.15 42.19 42.00 43.38 2,528,819 42.446 -1.87%
2017-12-27 0 56.05 56.00 56.05 56.00 58.05 835,398 47,060,891 56.333 42.96 42.92 42.96 42.92 44.49 1,090,028 43.174 -1.92%
2017-12-22 0 57.15 57.10 57.15 56.10 57.40 2,362,619 134,275,177 56.833 43.80 43.76 43.80 43.00 43.99 3,082,746 43.557 0.70%
2017-12-21 0 56.75 56.60 56.75 55.15 56.75 2,327,576 131,063,569 56.309 43.49 43.38 43.49 42.27 43.49 3,037,022 43.155 3.09%
2017-12-20 0 55.05 55.00 55.05 54.05 55.05 1,335,442 73,121,523 54.755 42.19 42.15 42.19 41.42 42.19 1,742,485 41.964 1.01%
2017-12-19 0 54.50 54.25 54.50 53.55 54.65 986,364 53,642,749 54.384 41.77 41.58 41.77 41.04 41.88 1,287,008 41.680 1.58%
2017-12-18 0 53.65 53.65 53.70 52.90 54.05 2,115,633 113,290,098 53.549 41.12 41.12 41.16 40.54 41.42 2,760,479 41.040 -0.46%
2017-12-15 0 53.90 53.85 53.90 53.20 54.75 3,708,471 199,834,126 53.886 41.31 41.27 41.31 40.77 41.96 4,838,815 41.298 0.00%
2017-12-14 0 53.90 53.90 53.95 53.55 55.90 3,849,516 208,172,568 54.078 41.31 41.31 41.35 41.04 42.84 5,022,850 41.445 -2.27%
2017-12-13 0 55.15 55.05 55.15 54.50 55.65 2,334,962 128,612,993 55.081 42.27 42.19 42.27 41.77 42.65 3,046,659 42.214 0.00%
2017-12-12 0 55.15 55.10 55.15 54.90 56.35 3,679,935 204,245,417 55.502 42.27 42.23 42.27 42.08 43.19 4,801,581 42.537 -1.78%
2017-12-11 0 56.15 56.05 56.15 56.00 56.65 1,659,458 93,221,839 56.176 43.03 42.96 43.03 42.92 43.42 2,165,262 43.053 0.09%
2017-12-08 0 56.10 56.10 56.15 55.70 56.55 2,283,789 128,073,089 56.079 43.00 43.00 43.03 42.69 43.34 2,979,889 42.979 -0.62%
2017-12-07 0 56.45 56.45 56.55 56.30 57.85 1,990,660 113,066,063 56.798 43.26 43.26 43.34 43.15 44.34 2,597,414 43.530 0.44%
2017-12-06 0 56.20 56.20 56.30 55.85 57.10 5,939,343 335,193,110 56.436 43.07 43.07 43.15 42.80 43.76 7,749,657 43.253 0.81%
2017-12-05 0 55.75 55.75 55.80 55.70 56.55 2,614,143 146,401,620 56.004 42.73 42.73 42.77 42.69 43.34 3,410,935 42.921 -1.93%
2017-12-04 0 56.85 56.80 56.85 56.00 57.00 2,098,656 118,690,476 56.555 43.57 43.53 43.57 42.92 43.68 2,738,327 43.344 2.16%
2017-12-01 0 55.65 55.65 55.70 55.65 57.45 9,005,609 512,141,131 56.869 42.65 42.65 42.69 42.65 44.03 11,750,523 43.585 -2.28%
2017-11-30 0 56.95 56.95 57.15 56.75 59.10 4,014,840 229,306,298 57.115 43.65 43.65 43.80 43.49 45.29 5,238,565 43.773 -2.82%
2017-11-29 0 58.60 58.50 58.60 58.45 59.80 1,950,780 114,568,895 58.730 44.91 44.83 44.91 44.80 45.83 2,545,379 45.011 0.00%
2017-11-28 0 58.60 58.60 58.65 58.00 59.80 2,014,769 118,679,748 58.905 44.91 44.91 44.95 44.45 45.83 2,628,871 45.145 1.47%
2017-11-27 0 57.75 57.65 57.75 57.10 59.10 1,407,648 81,112,262 57.623 44.26 44.18 44.26 43.76 45.29 1,836,700 44.162 -1.53%
2017-11-24 0 58.65 58.65 58.75 58.15 59.60 1,494,454 87,855,092 58.787 44.95 44.95 45.03 44.57 45.68 1,949,964 45.055 -0.09%
2017-11-23 0 58.70 58.65 58.70 58.50 59.40 1,216,583 71,713,955 58.947 44.99 44.95 44.99 44.83 45.52 1,587,398 45.177 0.17%
2017-11-22 0 58.60 58.60 58.65 58.25 59.30 2,264,253 133,098,609 58.783 44.91 44.91 44.95 44.64 45.45 2,954,398 45.051 0.34%
2017-11-21 0 58.40 58.35 58.40 56.50 58.70 1,634,000 94,012,389 57.535 44.76 44.72 44.76 43.30 44.99 2,132,044 44.095 3.36%
2017-11-20 0 56.50 56.50 56.65 56.20 57.40 1,186,470 67,367,858 56.780 43.30 43.30 43.42 43.07 43.99 1,548,107 43.516 -1.57%
2017-11-17 0 57.40 57.40 57.45 56.75 58.65 1,676,981 96,892,478 57.778 43.99 43.99 44.03 43.49 44.95 2,188,126 44.281 0.00%
2017-11-16 0 57.40 57.40 57.50 57.30 58.35 1,050,595 60,413,041 57.504 43.99 43.99 44.07 43.91 44.72 1,370,817 44.071 -0.17%
2017-11-15 0 57.50 57.50 57.60 56.85 58.90 2,666,130 154,249,811 57.855 44.07 44.07 44.14 43.57 45.14 3,478,768 44.340 1.14%
2017-11-14 0 56.85 56.85 56.90 56.55 58.20 1,827,027 104,338,577 57.108 43.57 43.57 43.61 43.34 44.60 2,383,906 43.768 -0.79%
2017-11-13 0 57.30 57.30 57.35 57.15 58.70 686,717 39,518,084 57.546 43.91 43.91 43.95 43.80 44.99 896,029 44.104 -0.35%
2017-11-10 0 57.50 57.50 57.60 57.30 58.70 724,080 41,794,681 57.721 44.07 44.07 44.14 43.91 44.99 944,780 44.237 -1.37%
2017-11-09 0 58.30 58.25 58.30 58.20 59.00 1,401,198 81,856,659 58.419 44.68 44.64 44.68 44.60 45.22 1,828,284 44.772 0.09%
2017-11-08 0 58.25 58.25 58.30 57.90 59.55 1,179,515 68,991,115 58.491 44.64 44.64 44.68 44.37 45.64 1,539,032 44.828 -1.60%
2017-11-07 0 59.20 59.00 59.20 58.15 59.80 1,560,704 92,405,694 59.208 45.37 45.22 45.37 44.57 45.83 2,036,407 45.377 1.81%
2017-11-06 0 58.15 58.15 58.20 57.55 58.60 1,131,033 65,708,221 58.096 44.57 44.57 44.60 44.11 44.91 1,475,772 44.525 0.52%
2017-11-03 0 57.85 57.85 57.90 57.05 59.60 1,007,443 58,263,890 57.833 44.34 44.34 44.37 43.72 45.68 1,314,512 44.324 0.87%
2017-11-02 0 57.35 57.25 57.35 57.00 58.20 1,356,499 77,806,708 57.358 43.95 43.88 43.95 43.68 44.60 1,769,960 43.960 1.77%
2017-11-01 0 56.35 56.35 56.40 56.15 57.90 2,160,954 121,923,833 56.421 43.19 43.19 43.23 43.03 44.37 2,819,614 43.241 -1.49%
2017-10-31 0 57.20 57.20 57.25 56.20 58.15 1,508,954 86,543,555 57.353 43.84 43.84 43.88 43.07 44.57 1,968,884 43.956 1.42%
2017-10-30 0 56.40 56.35 56.40 56.20 57.35 1,272,062 72,006,149 56.606 43.23 43.19 43.23 43.07 43.95 1,659,787 43.383 -0.18%
2017-10-27 0 56.50 56.50 56.55 56.20 57.90 1,402,480 79,609,065 56.763 43.30 43.30 43.34 43.07 44.37 1,829,957 43.503 -1.40%
2017-10-26 0 57.30 57.30 57.40 57.05 58.55 1,627,624 93,489,739 57.439 43.91 43.91 43.99 43.72 44.87 2,123,725 44.022 -2.63%
2017-10-25 0 58.85 58.80 58.85 58.30 59.70 1,236,786 72,710,858 58.790 45.10 45.06 45.10 44.68 45.75 1,613,759 45.057 0.77%
2017-10-24 0 58.40 58.40 58.45 58.40 59.60 465,465 27,264,142 58.574 44.76 44.76 44.80 44.76 45.68 607,339 44.891 -1.18%
2017-10-23 0 59.10 59.10 59.20 58.65 59.80 1,196,410 70,734,768 59.123 45.29 45.29 45.37 44.95 45.83 1,561,076 45.312 -0.17%
2017-10-20 0 59.20 59.00 59.20 57.65 60.20 1,631,208 96,146,802 58.942 45.37 45.22 45.37 44.18 46.14 2,128,401 45.173 1.20%
2017-10-19 0 58.50 58.50 58.55 58.15 60.05 2,078,999 123,300,373 59.308 44.83 44.83 44.87 44.57 46.02 2,712,679 45.453 -0.51%
2017-10-18 0 58.80 58.75 58.80 57.75 59.40 1,924,735 113,011,677 58.715 45.06 45.03 45.06 44.26 45.52 2,511,395 45.000 1.55%
2017-10-17 0 57.90 57.90 58.00 57.85 58.75 1,202,249 69,860,502 58.108 44.37 44.37 44.45 44.34 45.03 1,568,695 44.534 0.17%
2017-10-16 0 57.80 57.60 57.80 57.65 59.00 1,858,060 107,984,388 58.117 44.30 44.14 44.30 44.18 45.22 2,424,398 44.541 -1.62%
2017-10-13 0 58.75 58.70 58.75 58.30 59.50 1,464,540 85,965,855 58.698 45.03 44.99 45.03 44.68 45.60 1,910,932 44.986 0.43%
2017-10-12 0 58.50 58.50 58.65 57.50 58.80 1,780,302 103,919,775 58.372 44.83 44.83 44.95 44.07 45.06 2,322,939 44.736 1.39%
2017-10-11 0 57.70 57.65 57.70 57.25 57.90 1,647,483 94,978,081 57.650 44.22 44.18 44.22 43.88 44.37 2,149,637 44.183 0.87%
2017-10-10 0 57.20 57.15 57.20 57.10 58.25 1,124,084 64,691,988 57.551 43.84 43.80 43.84 43.76 44.64 1,466,705 44.107 -0.87%
2017-10-09 0 57.70 57.70 57.75 57.00 58.20 1,918,479 110,572,942 57.636 44.22 44.22 44.26 43.68 44.60 2,503,232 44.172 -0.35%
2017-10-06 0 57.90 57.85 57.90 57.20 58.75 3,544,058 204,739,865 57.770 44.37 44.34 44.37 43.84 45.03 4,624,288 44.275 2.48%
2017-10-04 0 56.50 56.40 56.50 55.45 56.85 3,704,049 209,102,937 56.453 43.30 43.23 43.30 42.50 43.57 4,833,045 43.265 0.71%
2017-10-03 0 56.10 56.05 56.10 56.10 57.95 3,285,727 186,938,234 56.894 43.00 42.96 43.00 43.00 44.41 4,287,218 43.604 -0.88%
2017-09-29 0 56.60 56.45 56.60 55.30 58.70 3,271,295 184,496,805 56.399 43.38 43.26 43.38 42.38 44.99 4,268,387 43.224 0.71%
2017-09-28 0 56.20 56.20 56.25 55.00 57.20 6,429,320 361,946,232 56.296 43.07 43.07 43.11 42.15 43.84 8,388,980 43.145 3.69%
2017-09-27 0 54.20 54.15 54.20 54.20 54.95 2,371,658 129,192,386 54.473 41.54 41.50 41.54 41.54 42.11 3,094,540 41.748 1.40%
2017-09-26 0 53.45 53.45 53.55 53.00 54.55 1,138,649 60,938,472 53.518 40.96 40.96 41.04 40.62 41.81 1,485,710 41.016 -0.83%
2017-09-25 0 53.90 53.90 54.00 53.80 55.30 1,738,279 94,598,650 54.421 41.31 41.31 41.39 41.23 42.38 2,268,107 41.708 -1.73%
2017-09-22 0 54.85 54.80 54.85 54.00 55.50 2,785,279 152,662,742 54.811 42.04 42.00 42.04 41.39 42.54 3,634,233 42.007 1.48%
2017-09-21 0 54.05 54.00 54.05 53.00 54.50 2,464,433 132,788,380 53.882 41.42 41.39 41.42 40.62 41.77 3,215,593 41.295 1.22%
2017-09-20 0 53.40 53.40 53.50 52.85 54.00 2,780,673 148,638,745 53.454 40.93 40.93 41.00 40.50 41.39 3,628,223 40.967 0.66%
2017-09-19 0 53.05 53.00 53.05 51.95 53.50 2,035,788 107,156,036 52.636 40.66 40.62 40.66 39.81 41.00 2,656,297 40.340 1.63%
2017-09-18 0 52.20 52.10 52.20 51.40 52.75 1,267,515 66,106,929 52.155 40.01 39.93 40.01 39.39 40.43 1,653,854 39.971 1.56%
2017-09-15 0 51.40 51.40 51.45 50.50 51.85 4,383,833 224,460,216 51.202 39.39 39.39 39.43 38.70 39.74 5,720,027 39.241 -1.06%
2017-09-14 0 51.95 51.95 52.10 51.80 53.10 1,793,751 93,839,150 52.314 39.81 39.81 39.93 39.70 40.70 2,340,487 40.094 -1.33%
2017-09-13 0 52.65 52.60 52.65 52.05 53.20 1,372,090 72,176,088 52.603 40.35 40.31 40.35 39.89 40.77 1,790,304 40.315 -1.13%
2017-09-12 0 53.25 53.20 53.25 52.90 54.45 1,357,406 72,253,928 53.229 40.81 40.77 40.81 40.54 41.73 1,771,144 40.795 -1.30%
2017-09-11 0 53.95 53.90 53.95 53.75 54.90 3,243,734 176,316,127 54.356 41.35 41.31 41.35 41.19 42.08 4,232,426 41.658 -0.74%
2017-09-08 0 54.35 54.35 54.40 53.20 54.45 3,278,722 176,975,086 53.977 41.65 41.65 41.69 40.77 41.73 4,278,078 41.368 2.64%
2017-09-07 0 52.95 52.95 53.00 52.40 53.30 1,978,067 104,649,229 52.905 40.58 40.58 40.62 40.16 40.85 2,580,983 40.546 -0.56%
2017-09-06 0 53.25 53.20 53.25 51.55 53.30 4,707,065 247,469,067 52.574 40.81 40.77 40.81 39.51 40.85 6,141,780 40.293 3.10%
2017-09-05 0 51.65 51.60 51.65 51.15 52.00 1,777,705 91,820,940 51.651 39.58 39.55 39.58 39.20 39.85 2,319,550 39.586 0.88%
2017-09-04 0 51.20 51.15 51.20 50.90 51.60 2,642,294 135,316,073 51.212 39.24 39.20 39.24 39.01 39.55 3,447,666 39.249 -0.10%
2017-09-01 0 51.25 51.20 51.25 50.80 51.60 1,789,892 91,683,505 51.223 39.28 39.24 39.28 38.93 39.55 2,335,452 39.257 1.79%
2017-08-31 0 50.35 50.35 50.50 50.35 52.30 4,226,834 214,376,807 50.718 38.59 38.59 38.70 38.59 40.08 5,515,175 38.870 1.00%
2017-08-30 0 49.85 49.85 50.00 49.70 50.55 874,000 43,718,288 50.021 38.21 38.21 38.32 38.09 38.74 1,140,396 38.336 -0.70%
2017-08-29 0 50.20 50.10 50.20 49.40 50.45 1,552,153 77,622,868 50.010 38.47 38.40 38.47 37.86 38.66 2,025,250 38.328 0.90%
2017-08-28 0 49.75 49.65 49.75 49.00 49.90 3,073,000 152,313,025 49.565 38.13 38.05 38.13 37.55 38.24 4,009,652 37.987 1.95%
2017-08-25 0 48.80 48.80 48.95 48.30 49.50 5,720,449 280,046,347 48.955 37.40 37.40 37.52 37.02 37.94 7,464,044 37.519 -1.91%
2017-08-24 0 49.75 49.75 49.85 49.40 51.95 3,135,861 157,062,231 50.086 38.13 38.13 38.21 37.86 39.81 4,091,673 38.386 0.00%
2017-08-22 0 49.75 49.75 49.95 49.40 50.35 5,532,120 276,436,005 49.969 38.13 38.13 38.28 37.86 38.59 7,218,313 38.296 0.10%
2017-08-21 0 49.70 49.70 49.80 48.90 52.20 5,234,000 261,368,875 49.937 38.09 38.09 38.17 37.48 40.01 6,829,326 38.272 -4.24%
2017-08-18 0 51.90 51.90 52.00 51.45 52.35 2,174,394 112,974,359 51.957 39.78 39.78 39.85 39.43 40.12 2,837,150 39.820 0.58%
2017-08-17 0 51.60 51.55 51.60 50.80 51.95 996,000 51,294,250 51.500 39.55 39.51 39.55 38.93 39.81 1,299,581 39.470 1.08%
2017-08-16 0 51.05 50.95 51.05 50.75 51.65 1,544,238 79,075,869 51.207 39.12 39.05 39.12 38.89 39.58 2,014,922 39.245 -0.97%
2017-08-15 0 51.55 51.55 51.70 51.25 52.95 1,110,000 57,624,817 51.914 39.51 39.51 39.62 39.28 40.58 1,448,328 39.787 -0.39%
2017-08-14 0 51.75 51.75 51.90 51.00 52.35 2,142,580 111,091,047 51.849 39.66 39.66 39.78 39.09 40.12 2,795,639 39.737 1.17%
2017-08-11 0 51.15 51.15 51.30 51.15 52.60 3,527,000 183,143,992 51.926 39.20 39.20 39.32 39.20 40.31 4,602,031 39.796 -3.12%
2017-08-10 0 52.80 52.75 52.80 52.55 54.55 2,652,260 141,107,186 53.203 40.47 40.43 40.47 40.27 41.81 3,460,670 40.775 -1.31%
2017-08-09 0 53.50 53.50 53.55 53.30 54.55 922,067 49,520,770 53.706 41.00 41.00 41.04 40.85 41.81 1,203,113 41.161 -0.74%
2017-08-08 0 53.90 53.85 53.90 52.95 55.35 3,952,747 213,462,649 54.004 41.31 41.27 41.31 40.58 42.42 5,157,546 41.388 1.13%
2017-08-07 0 53.30 53.25 53.30 52.85 53.85 1,081,706 57,547,281 53.200 40.85 40.81 40.85 40.50 41.27 1,411,410 40.773 -0.47%
2017-08-04 0 53.55 53.50 53.55 53.25 54.55 1,598,662 85,901,290 53.733 41.04 41.00 41.04 40.81 41.81 2,085,935 41.181 -0.93%
2017-08-03 0 54.05 53.95 54.10 52.90 55.30 1,851,250 99,465,737 53.729 41.42 41.35 41.46 40.54 42.38 2,415,512 41.178 -0.46%
2017-08-02 0 54.30 54.15 54.30 53.20 54.85 3,614,934 195,584,828 54.105 41.62 41.50 41.62 40.77 42.04 4,716,767 41.466 3.72%
2017-08-01 0 52.35 52.30 52.40 52.20 53.35 1,409,183 74,022,497 52.529 40.12 40.08 40.16 40.01 40.89 1,838,703 40.258 -1.32%
2017-07-31 0 53.05 52.75 53.05 52.35 53.40 1,496,343 79,148,088 52.894 40.66 40.43 40.66 40.12 40.93 1,952,429 40.538 1.43%
2017-07-28 0 52.30 52.20 52.30 51.30 52.75 3,263,073 170,706,589 52.315 40.08 40.01 40.08 39.32 40.43 4,257,659 40.094 -0.38%
2017-07-27 0 52.50 52.45 52.50 52.20 53.40 1,287,624 67,611,025 52.508 40.24 40.20 40.24 40.01 40.93 1,680,092 40.242 0.19%
2017-07-26 0 52.40 52.30 52.40 52.00 53.80 1,939,979 101,815,402 52.483 40.16 40.08 40.16 39.85 41.23 2,531,285 40.223 0.48%
2017-07-25 0 52.15 52.15 52.25 51.90 54.70 3,844,541 202,035,550 52.551 39.97 39.97 40.04 39.78 41.92 5,016,359 40.275 0.19%
2017-07-24 0 52.05 51.95 52.05 51.55 52.50 2,057,687 106,926,223 51.964 39.89 39.81 39.89 39.51 40.24 2,684,871 39.825 0.39%
2017-07-21 0 51.85 51.85 51.95 51.45 52.25 2,640,508 136,837,110 51.822 39.74 39.74 39.81 39.43 40.04 3,445,336 39.717 0.29%
2017-07-20 0 51.70 51.70 51.75 51.65 53.30 3,632,167 190,103,734 52.339 39.62 39.62 39.66 39.58 40.85 4,739,253 40.113 -1.99%
2017-07-19 0 52.75 52.65 52.75 52.40 53.80 2,895,813 152,740,300 52.745 40.43 40.35 40.43 40.16 41.23 3,778,458 40.424 -0.57%
2017-07-18 0 53.05 53.00 53.05 51.80 53.05 2,572,053 134,823,049 52.418 40.66 40.62 40.66 39.70 40.66 3,356,016 40.174 -0.28%
2017-07-17 0 53.20 53.20 53.25 52.70 55.00 4,233,930 225,422,606 53.242 40.77 40.77 40.81 40.39 42.15 5,524,434 40.805 -0.75%
2017-07-14 0 53.60 53.60 53.65 53.20 55.20 6,699,600 363,152,324 54.205 41.08 41.08 41.12 40.77 42.31 8,741,641 41.543 -2.19%
2017-07-13 0 54.80 54.55 54.80 53.75 56.00 7,256,722 399,910,623 55.109 42.00 41.81 42.00 41.19 42.92 9,468,574 42.236 1.39%
2017-07-12 0 54.05 54.05 54.10 52.40 54.20 5,349,834 287,665,975 53.771 41.42 41.42 41.46 40.16 41.54 6,980,466 41.210 2.76%
2017-07-11 0 52.60 52.60 52.70 51.00 52.90 4,054,821 211,617,626 52.189 40.31 40.31 40.39 39.09 40.54 5,290,732 39.998 1.25%
2017-07-10 0 51.95 51.75 51.95 51.40 52.80 5,132,944 265,544,666 51.733 39.81 39.66 39.81 39.39 40.47 6,697,468 39.649 2.06%
2017-07-07 0 50.90 50.90 50.95 48.50 52.00 11,493,455 580,511,524 50.508 39.01 39.01 39.05 37.17 39.85 14,996,665 38.709 6.49%
2017-07-06 0 47.80 47.80 47.85 47.00 48.00 3,784,996 180,393,564 47.660 36.63 36.63 36.67 36.02 36.79 4,938,664 36.527 0.53%
2017-07-05 0 47.55 47.50 47.55 47.05 48.00 2,309,228 109,973,170 47.623 36.44 36.40 36.44 36.06 36.79 3,013,082 36.499 1.06%
2017-07-04 0 47.05 47.05 47.10 46.50 49.80 4,109,000 195,230,200 47.513 36.06 36.06 36.10 35.64 38.17 5,361,425 36.414 0.75%
2017-07-03 0 46.70 46.60 46.70 46.30 47.35 2,881,046 134,940,688 46.837 35.79 35.71 35.79 35.48 36.29 3,759,190 35.896 -0.85%
2017-06-30 0 47.10 47.05 47.10 46.90 47.65 2,817,350 133,376,038 47.341 36.10 36.06 36.10 35.94 36.52 3,676,080 36.282 -0.11%
2017-06-29 0 47.15 47.15 47.30 46.55 47.40 2,733,050 128,633,609 47.066 36.14 36.14 36.25 35.68 36.33 3,566,085 36.071 1.29%
2017-06-28 0 46.55 46.50 46.55 46.45 46.80 1,174,370 54,674,769 46.557 35.68 35.64 35.68 35.60 35.87 1,532,318 35.681 -1.17%
2017-06-27 0 47.10 47.05 47.10 46.50 47.20 4,676,300 219,566,245 46.953 36.10 36.06 36.10 35.64 36.17 6,101,638 35.985 1.84%
2017-06-26 0 46.25 46.20 46.25 45.25 46.55 2,876,768 132,415,837 46.029 35.45 35.41 35.45 34.68 35.68 3,753,608 35.277 0.00%
2017-06-23 0 46.25 46.15 46.25 45.80 47.50 5,400,156 250,479,122 46.384 35.45 35.37 35.45 35.10 36.40 7,046,126 35.548 6.20%
2017-06-22 0 43.55 43.55 43.60 42.90 44.85 5,373,985 235,970,152 43.910 33.38 33.38 33.42 32.88 34.37 7,011,978 33.652 2.35%
2017-06-21 0 42.55 42.45 42.55 42.00 42.70 1,293,271 54,789,531 42.365 32.61 32.53 32.61 32.19 32.73 1,687,461 32.469 0.12%
2017-06-20 0 42.50 42.45 42.50 42.10 42.75 746,683 31,673,173 42.419 32.57 32.53 32.57 32.27 32.76 974,272 32.510 0.83%
2017-06-19 0 42.15 42.15 42.20 41.50 42.30 824,406 34,693,591 42.083 32.30 32.30 32.34 31.81 32.42 1,075,685 32.253 1.57%
2017-06-16 0 41.50 41.50 41.60 41.45 42.40 2,160,571 89,757,886 41.544 31.81 31.81 31.88 31.77 32.50 2,819,114 31.839 -1.07%
2017-06-15 0 41.95 41.75 41.95 41.55 42.20 830,536 34,735,183 41.823 32.15 32.00 32.15 31.84 32.34 1,083,684 32.053 0.00%
2017-06-14 0 41.95 41.75 41.95 41.15 42.00 1,368,229 56,944,266 41.619 32.15 32.00 32.15 31.54 32.19 1,785,266 31.897 0.84%
2017-06-13 0 41.60 41.60 41.65 40.90 41.80 1,514,917 62,934,000 41.543 31.88 31.88 31.92 31.35 32.04 1,976,664 31.838 1.46%
2017-06-12 0 41.00 40.85 41.00 40.70 42.35 3,430,000 140,878,297 41.072 31.42 31.31 31.42 31.19 32.46 4,475,466 31.478 -1.56%
2017-06-09 0 41.65 41.65 41.70 41.65 43.95 4,439,182 187,330,465 42.199 31.92 31.92 31.96 31.92 33.68 5,792,247 32.342 -4.91%
2017-06-08 0 43.80 43.65 43.80 43.00 43.85 1,892,677 82,426,859 43.550 33.57 33.45 33.57 32.96 33.61 2,469,566 33.377 0.46%
2017-06-07 0 43.60 43.50 43.60 43.25 43.60 2,312,486 100,455,161 43.440 33.42 33.34 33.42 33.15 33.42 3,017,333 33.293 0.46%
2017-06-06 0 43.40 43.35 43.40 42.75 43.50 3,828,200 165,388,263 43.203 33.26 33.22 33.26 32.76 33.34 4,995,037 33.111 0.93%
2017-06-05 0 43.00 43.00 43.05 41.10 43.20 6,026,119 255,340,355 42.372 32.96 32.96 32.99 31.50 33.11 7,862,883 32.474 2.38%
2017-06-02 0 42.00 41.90 42.00 40.55 42.00 3,936,340 162,340,695 41.242 32.19 32.11 32.19 31.08 32.19 5,136,138 31.608 4.09%
2017-06-01 0 40.35 40.40 40.45 39.90 41.00 1,590,715 64,282,608 40.411 30.92 30.96 31.00 30.58 31.42 2,075,566 30.971 0.45%
2017-05-31 0 41.00 40.95 41.00 40.65 41.10 2,534,462 103,798,771 40.955 30.79 30.75 30.79 30.52 30.86 3,375,296 30.752 0.00%
2017-05-29 0 41.00 40.95 41.00 40.80 41.80 757,481 31,105,573 41.064 30.79 30.75 30.79 30.64 31.39 1,008,783 30.835 -0.85%
2017-05-26 0 41.35 41.10 41.40 40.40 41.50 1,353,759 55,372,072 40.902 31.05 30.86 31.09 30.34 31.16 1,802,883 30.713 0.85%
2017-05-25 0 41.00 40.70 41.00 40.10 41.00 3,557,045 144,189,473 40.536 30.79 30.56 30.79 30.11 30.79 4,737,132 30.438 1.11%
2017-05-24 0 40.55 40.45 40.55 40.20 41.35 1,500,046 60,627,381 40.417 30.45 30.37 30.45 30.19 31.05 1,997,702 30.349 -1.46%
2017-05-23 0 41.15 41.05 41.15 40.70 42.10 4,090,735 167,614,847 40.974 30.90 30.82 30.90 30.56 31.61 5,447,879 30.767 0.61%
2017-05-22 0 40.90 40.80 40.90 38.85 40.90 4,570,312 183,971,877 40.254 30.71 30.64 30.71 29.17 30.71 6,086,561 30.226 5.41%
2017-05-19 0 38.80 38.65 38.80 38.35 39.75 2,497,057 96,730,371 38.738 29.13 29.02 29.13 28.80 29.85 3,325,482 29.088 -1.40%
2017-05-18 0 39.35 39.20 39.35 38.65 39.65 3,348,001 130,848,643 39.083 29.55 29.43 29.55 29.02 29.77 4,458,735 29.347 -1.01%
2017-05-17 0 39.75 39.55 39.75 38.40 39.75 8,168,628 318,838,843 39.032 29.85 29.70 29.85 28.83 29.85 10,878,656 29.309 1.79%
2017-05-16 0 39.05 39.00 39.05 35.50 39.20 12,944,600 494,314,567 38.187 29.32 29.28 29.32 26.66 29.43 17,239,107 28.674 6.99%
2017-05-15 0 36.50 36.35 36.50 36.00 40.65 26,339,766 975,124,220 37.021 27.41 27.29 27.41 27.03 30.52 35,078,259 27.799 -12.05%
2017-05-12 0 41.50 41.50 41.70 41.50 42.70 5,422,995 226,881,046 41.837 31.16 31.16 31.31 31.16 32.06 7,222,130 31.415 -2.01%
2017-05-11 0 42.35 42.35 42.50 42.35 43.05 2,706,935 115,486,759 42.663 31.80 31.80 31.91 31.80 32.33 3,604,989 32.035 -0.47%
2017-05-10 0 42.55 42.55 42.75 42.55 43.90 2,554,267 109,605,787 42.911 31.95 31.95 32.10 31.95 32.96 3,401,672 32.221 -1.50%
2017-05-09 0 43.20 43.20 43.25 42.50 43.50 3,562,816 153,563,461 43.102 32.44 32.44 32.48 31.91 32.66 4,744,818 32.364 1.65%
2017-05-08 0 42.50 42.50 42.75 41.60 43.05 4,085,673 173,299,007 42.416 31.91 31.91 32.10 31.24 32.33 5,441,138 31.850 2.66%
2017-05-05 0 41.40 41.40 41.45 41.10 41.95 5,428,239 224,594,834 41.375 31.09 31.09 31.12 30.86 31.50 7,229,114 31.068 -0.48%
2017-05-04 0 41.60 41.55 41.60 41.30 42.00 5,911,600 246,488,191 41.696 31.24 31.20 31.24 31.01 31.54 7,872,835 31.309 0.97%
2017-05-02 0 41.20 41.20 41.25 40.90 42.20 12,500,345 520,776,834 41.661 30.94 30.94 30.97 30.71 31.69 16,647,465 31.283 -2.37%
2017-04-28 0 42.20 42.20 42.40 42.10 42.95 9,130,423 386,846,192 42.369 31.69 31.69 31.84 31.61 32.25 12,159,536 31.814 0.12%
2017-04-27 0 42.15 42.15 42.20 41.85 42.60 6,139,091 258,509,275 42.109 31.65 31.65 31.69 31.42 31.99 8,175,799 31.619 -0.12%
2017-04-26 0 42.20 42.20 42.25 41.90 43.20 8,461,510 356,770,844 42.164 31.69 31.69 31.72 31.46 32.44 11,268,705 31.660 -1.86%
2017-04-25 0 43.00 43.00 43.10 42.50 43.25 3,256,597 139,896,910 42.958 32.29 32.29 32.36 31.91 32.48 4,337,007 32.257 1.53%
2017-04-24 0 42.35 42.35 42.40 42.00 43.70 4,953,706 209,327,888 42.257 31.80 31.80 31.84 31.54 32.81 6,597,150 31.730 -1.05%
2017-04-21 0 42.80 42.80 42.85 42.30 43.05 3,234,966 138,218,693 42.726 32.14 32.14 32.18 31.76 32.33 4,308,200 32.083 1.42%
2017-04-20 0 42.20 42.20 42.30 41.65 43.40 11,514,338 487,217,620 42.314 31.69 31.69 31.76 31.27 32.59 15,334,340 31.773 -2.43%
2017-04-19 0 43.25 43.25 43.35 43.00 43.95 7,019,846 304,899,345 43.434 32.48 32.48 32.55 32.29 33.00 9,348,753 32.614 -1.14%
2017-04-18 0 43.75 43.75 43.80 43.75 45.35 2,787,671 123,415,112 44.272 32.85 32.85 32.89 32.85 34.05 3,712,510 33.243 -3.53%
2017-04-13 0 45.35 45.30 45.35 45.15 45.75 1,700,000 77,276,455 45.457 34.05 34.02 34.05 33.90 34.35 2,263,993 34.133 -0.44%
2017-04-12 0 45.55 45.45 45.55 45.20 46.35 2,081,206 94,984,602 45.639 34.20 34.13 34.20 33.94 34.80 2,771,668 34.270 -1.19%
2017-04-11 0 46.10 45.85 46.10 45.70 47.25 2,730,867 126,837,960 46.446 34.62 34.43 34.62 34.32 35.48 3,636,861 34.876 -0.86%
2017-04-10 0 46.50 46.50 46.55 45.80 46.95 3,758,069 174,678,107 46.481 34.92 34.92 34.95 34.39 35.25 5,004,848 34.902 1.75%
2017-04-07 0 45.70 45.70 45.85 44.85 45.85 2,897,978 131,065,223 45.226 34.32 34.32 34.43 33.68 34.43 3,859,413 33.960 2.58%
2017-04-06 0 44.55 44.55 44.70 44.50 45.85 3,215,009 143,789,599 44.724 33.45 33.45 33.56 33.41 34.43 4,281,622 33.583 -2.84%
2017-04-05 0 45.85 45.70 45.85 43.90 46.90 5,952,935 273,340,896 45.917 34.43 34.32 34.43 32.96 35.22 7,927,884 34.478 1.66%
2017-04-03 0 45.10 45.10 45.20 44.35 45.40 3,334,870 149,539,686 44.841 33.86 33.86 33.94 33.30 34.09 4,441,248 33.671 3.09%
2017-03-31 0 43.75 43.75 43.85 43.65 44.70 2,620,600 115,676,960 44.141 32.85 32.85 32.93 32.78 33.56 3,490,011 33.145 -2.02%
2017-03-30 0 44.65 44.60 44.65 44.30 44.95 1,184,428 52,825,999 44.600 33.53 33.49 33.53 33.26 33.75 1,577,374 33.490 0.90%
2017-03-29 0 44.25 44.00 44.25 43.60 45.00 3,747,734 165,119,392 44.058 33.23 33.04 33.23 32.74 33.79 4,991,084 33.083 -1.78%
2017-03-28 0 45.05 45.00 45.05 44.70 45.55 2,410,878 108,713,676 45.093 33.83 33.79 33.83 33.56 34.20 3,210,712 33.860 0.67%
2017-03-27 0 44.75 44.60 44.75 43.85 44.80 5,041,767 223,826,971 44.395 33.60 33.49 33.60 32.93 33.64 6,714,426 33.335 1.02%
2017-03-24 0 44.30 44.30 44.35 43.55 45.00 3,350,098 148,468,643 44.318 33.26 33.26 33.30 32.70 33.79 4,461,528 33.278 -0.78%
2017-03-23 0 44.65 44.60 44.65 42.25 44.85 4,811,098 213,376,393 44.351 33.53 33.49 33.53 31.72 33.68 6,407,230 33.302 3.00%
2017-03-22 0 43.35 43.25 43.35 42.15 43.35 4,407,041 189,654,548 43.034 32.55 32.48 32.55 31.65 32.55 5,869,123 32.314 -1.25%
2017-03-21 0 43.90 43.85 43.90 43.65 44.85 2,934,098 129,404,915 44.104 32.96 32.93 32.96 32.78 33.68 3,907,516 33.117 -0.11%
2017-03-20 0 43.95 43.95 44.00 43.95 44.90 2,638,000 117,068,475 44.378 33.00 33.00 33.04 33.00 33.71 3,513,184 33.323 -1.24%
2017-03-17 0 44.50 44.45 44.50 44.00 45.10 4,001,431 178,815,223 44.688 33.41 33.38 33.41 33.04 33.86 5,328,948 33.555 0.45%
2017-03-16 0 44.30 44.10 44.35 43.80 44.45 3,114,000 137,423,350 44.131 33.26 33.11 33.30 32.89 33.38 4,147,102 33.137 0.11%
2017-03-15 0 44.25 44.25 44.30 43.60 44.25 2,934,464 129,385,509 44.092 33.23 33.23 33.26 32.74 33.23 3,908,003 33.108 0.00%
2017-03-14 0 44.25 44.05 44.25 42.35 44.25 5,690,131 246,192,881 43.267 33.23 33.08 33.23 31.80 33.23 7,577,892 32.488 4.73%
2017-03-13 0 42.25 42.20 42.30 41.85 42.65 4,474,680 188,900,988 42.216 31.72 31.69 31.76 31.42 32.03 5,959,202 31.699 0.00%
2017-03-10 0 42.25 42.25 42.45 42.00 42.90 1,300,212 55,072,144 42.356 31.72 31.72 31.88 31.54 32.21 1,731,571 31.805 -1.63%
2017-03-09 0 42.95 42.90 42.95 41.70 43.00 2,476,268 104,881,373 42.355 32.25 32.21 32.25 31.31 32.29 3,297,796 31.803 0.47%
2017-03-08 0 42.75 42.75 42.95 42.75 43.50 4,901,400 210,947,064 43.038 32.10 32.10 32.25 32.10 32.66 6,527,491 32.317 -0.35%
2017-03-07 0 42.90 42.90 42.95 41.95 43.30 3,524,053 150,907,329 42.822 32.21 32.21 32.25 31.50 32.51 4,693,194 32.155 2.88%
2017-03-06 0 41.70 41.70 41.75 41.40 42.50 5,153,366 215,908,759 41.897 31.31 31.31 31.35 31.09 31.91 6,863,049 31.460 -1.88%
2017-03-03 0 42.50 42.50 42.55 40.60 42.65 7,521,482 314,287,020 41.785 31.91 31.91 31.95 30.49 32.03 10,016,812 31.376 3.41%
2017-03-02 0 41.10 41.10 41.30 39.45 41.90 12,101,896 493,682,414 40.794 30.86 30.86 31.01 29.62 31.46 16,116,827 30.631 4.31%
2017-03-01 0 39.40 39.35 39.40 37.70 39.45 6,305,648 245,016,950 38.857 29.58 29.55 29.58 28.31 29.62 8,397,613 29.177 5.07%
2017-02-28 0 37.50 37.50 37.60 37.50 38.40 3,751,473 142,028,034 37.859 28.16 28.16 28.23 28.16 28.83 4,996,063 28.428 -1.06%
2017-02-27 0 37.90 37.90 38.00 37.75 39.40 1,709,267 65,650,706 38.409 28.46 28.46 28.53 28.35 29.58 2,276,334 28.841 -3.19%
2017-02-24 0 39.15 39.10 39.15 38.50 39.35 2,691,618 104,652,845 38.881 29.40 29.36 29.40 28.91 29.55 3,584,590 29.195 1.03%
2017-02-23 0 38.75 38.75 38.85 38.55 39.45 5,187,924 201,412,230 38.823 29.10 29.10 29.17 28.95 29.62 6,909,072 29.152 -1.15%
2017-02-22 0 39.20 39.15 39.20 38.50 39.30 4,092,000 159,349,450 38.942 29.43 29.40 29.43 28.91 29.51 5,449,564 29.241 2.35%
2017-02-21 0 38.30 38.25 38.30 38.05 38.50 756,730 28,919,653 38.217 28.76 28.72 28.76 28.57 28.91 1,007,783 28.696 -0.52%
2017-02-20 0 38.50 38.50 38.55 37.55 38.80 2,249,944 86,419,818 38.410 28.91 28.91 28.95 28.20 29.13 2,996,386 28.841 1.58%
2017-02-17 0 37.90 37.85 37.90 37.15 38.00 1,762,795 66,287,035 37.603 28.46 28.42 28.46 27.90 28.53 2,347,621 28.236 0.66%
2017-02-16 0 37.65 37.55 37.65 37.50 38.00 1,506,782 56,894,113 37.759 28.27 28.20 28.27 28.16 28.53 2,006,673 28.352 -1.18%
2017-02-15 0 38.10 37.95 38.10 37.70 38.80 3,040,856 115,500,846 37.983 28.61 28.50 28.61 28.31 29.13 4,049,692 28.521 0.53%
2017-02-14 0 37.90 37.90 38.05 37.65 38.55 1,755,449 66,723,622 38.009 28.46 28.46 28.57 28.27 28.95 2,337,838 28.541 -0.79%
2017-02-13 0 38.20 38.10 38.20 37.65 38.40 3,056,000 116,406,085 38.091 28.68 28.61 28.68 28.27 28.83 4,069,860 28.602 1.33%
2017-02-10 0 37.70 37.70 37.75 37.55 39.70 3,305,841 126,240,222 38.187 28.31 28.31 28.35 28.20 29.81 4,402,588 28.674 -5.04%
2017-02-09 0 39.70 39.50 39.70 38.75 39.70 1,815,197 71,332,108 39.297 29.81 29.66 29.81 29.10 29.81 2,417,408 29.508 0.00%
2017-02-08 0 39.70 39.50 39.70 38.70 39.70 1,249,603 49,111,090 39.301 29.81 29.66 29.81 29.06 29.81 1,664,172 29.511 1.66%
2017-02-07 0 39.05 38.90 39.05 38.45 39.10 1,196,000 46,510,600 38.888 29.32 29.21 29.32 28.87 29.36 1,592,786 29.201 0.51%
2017-02-06 0 38.85 38.80 38.85 38.50 38.90 3,087,962 118,714,565 38.444 29.17 29.13 29.17 28.91 29.21 4,112,426 28.867 0.65%
2017-02-03 0 38.60 38.40 38.60 37.45 38.60 2,819,691 107,090,468 37.980 28.98 28.83 28.98 28.12 28.98 3,755,153 28.518 1.58%
2017-02-02 0 38.00 38.00 38.05 37.65 38.50 2,142,340 81,474,244 38.030 28.53 28.53 28.57 28.27 28.91 2,853,084 28.557 -1.43%
2017-02-01 0 38.55 38.35 38.55 37.30 38.55 1,363,360 51,648,692 37.883 28.95 28.80 28.95 28.01 28.95 1,815,669 28.446 0.39%
2017-01-27 0 38.40 38.40 38.45 38.20 38.65 795,847 30,580,775 38.425 28.83 28.83 28.87 28.68 29.02 1,059,878 28.853 0.39%
2017-01-26 0 38.25 38.15 38.25 37.70 38.45 1,100,583 41,971,505 38.136 28.72 28.65 28.72 28.31 28.87 1,465,713 28.636 0.00%
2017-01-25 0 38.25 38.20 38.25 37.90 38.25 3,146,265 119,800,419 38.077 28.72 28.68 28.72 28.46 28.72 4,190,071 28.591 1.46%
2017-01-24 0 37.70 37.70 37.85 36.50 38.10 4,163,914 156,508,962 37.587 28.31 28.31 28.42 27.41 28.61 5,545,336 28.224 2.59%
2017-01-23 0 36.75 36.75 36.85 36.65 37.60 2,033,701 75,273,590 37.013 27.60 27.60 27.67 27.52 28.23 2,708,403 27.793 -1.47%
2017-01-20 0 37.30 37.30 37.55 37.00 37.80 1,637,103 61,176,082 37.368 28.01 28.01 28.20 27.78 28.38 2,180,229 28.059 -2.23%
2017-01-19 0 38.15 38.00 38.15 37.45 38.20 3,019,324 114,202,726 37.824 28.65 28.53 28.65 28.12 28.68 4,021,016 28.401 0.26%
2017-01-18 0 38.05 38.05 38.10 37.15 38.20 3,498,000 132,662,850 37.925 28.57 28.57 28.61 27.90 28.68 4,658,498 28.478 2.42%
2017-01-17 0 37.15 37.10 37.15 35.85 37.30 5,825,258 213,465,705 36.645 27.90 27.86 27.90 26.92 28.01 7,757,848 27.516 1.23%
2017-01-16 0 36.70 36.70 36.75 36.00 36.80 4,478,231 164,050,696 36.633 27.56 27.56 27.60 27.03 27.63 5,963,931 27.507 0.69%
2017-01-13 0 36.45 36.30 36.45 35.75 36.45 2,200,820 79,743,959 36.234 27.37 27.26 27.37 26.84 27.37 2,930,965 27.207 1.82%
2017-01-12 0 35.80 35.75 35.80 35.50 35.95 1,346,710 48,099,998 35.717 26.88 26.84 26.88 26.66 26.99 1,793,495 26.819 1.42%
2017-01-11 0 35.30 35.25 35.30 34.45 35.30 1,651,962 58,055,706 35.143 26.51 26.47 26.51 25.87 26.51 2,200,018 26.389 0.28%
2017-01-10 0 35.20 35.15 35.20 34.50 35.50 2,142,546 75,321,543 35.155 26.43 26.39 26.43 25.91 26.66 2,853,358 26.398 0.14%
2017-01-09 0 35.15 35.10 35.15 33.45 35.35 2,940,000 102,217,950 34.768 26.39 26.36 26.39 25.12 26.54 3,915,376 26.107 4.15%
2017-01-06 0 33.75 33.55 33.75 32.40 33.75 2,428,280 80,968,126 33.344 25.34 25.19 25.34 24.33 25.34 3,233,887 25.037 3.37%
2017-01-05 0 32.65 32.65 32.70 32.45 33.20 2,090,769 68,336,968 32.685 24.52 24.52 24.55 24.37 24.93 2,784,404 24.543 -1.36%
2017-01-04 0 33.10 33.05 33.10 32.50 33.10 2,006,911 65,979,072 32.876 24.85 24.82 24.85 24.40 24.85 2,672,725 24.686 1.69%
2017-01-03 0 32.55 32.40 32.55 31.55 32.70 1,725,685 55,737,639 32.299 24.44 24.33 24.44 23.69 24.55 2,298,199 24.253 2.04%
2016-12-30 0 31.90 31.85 31.90 31.60 32.40 1,087,179 34,548,378 31.778 23.95 23.92 23.95 23.73 24.33 1,447,862 23.862 -0.62%
2016-12-29 0 32.10 32.00 32.10 31.00 32.15 1,711,678 54,437,448 31.804 24.10 24.03 24.10 23.28 24.14 2,279,545 23.881 2.56%
2016-12-28 0 31.30 31.25 31.35 30.70 31.50 2,795,367 86,940,087 31.101 23.50 23.47 23.54 23.05 23.65 3,722,759 23.354 -0.32%
2016-12-23 0 31.40 31.40 31.45 30.90 31.90 1,360,161 42,855,689 31.508 23.58 23.58 23.62 23.20 23.95 1,811,409 23.659 2.28%
2016-12-22 0 30.70 30.70 30.75 30.40 31.45 1,990,160 61,217,729 30.760 23.05 23.05 23.09 22.83 23.62 2,650,416 23.097 -2.54%
2016-12-21 0 31.50 31.45 31.50 31.40 31.80 1,088,214 34,338,449 31.555 23.65 23.62 23.65 23.58 23.88 1,449,240 23.694 0.00%
2016-12-20 0 31.50 31.50 31.60 31.30 32.05 926,305 29,205,426 31.529 23.65 23.65 23.73 23.50 24.07 1,233,616 23.675 -0.16%
2016-12-19 0 31.55 31.50 31.55 31.35 31.90 1,030,444 32,601,382 31.638 23.69 23.65 23.69 23.54 23.95 1,372,305 23.757 -0.16%
2016-12-16 0 31.60 31.60 31.65 31.15 32.20 2,921,080 92,961,809 31.824 23.73 23.73 23.77 23.39 24.18 3,890,179 23.897 0.80%
2016-12-15 0 31.35 31.35 31.40 31.30 32.35 2,252,300 70,975,670 31.513 23.54 23.54 23.58 23.50 24.29 2,999,524 23.662 -3.09%
2016-12-14 0 32.35 32.35 32.45 32.35 33.35 1,921,175 62,585,477 32.577 24.29 24.29 24.37 24.29 25.04 2,558,545 24.461 -0.31%
2016-12-13 0 32.45 32.40 32.45 32.20 32.85 2,019,926 65,604,960 32.479 24.37 24.33 24.37 24.18 24.67 2,690,058 24.388 -0.76%
2016-12-12 0 32.70 32.65 32.70 32.60 33.85 1,866,800 61,496,120 32.942 24.55 24.52 24.55 24.48 25.42 2,486,130 24.736 -2.53%
2016-12-09 0 33.55 33.50 33.55 33.25 34.10 4,573,023 154,527,398 33.791 25.19 25.15 25.19 24.97 25.61 6,090,171 25.373 -2.19%
2016-12-08 0 34.30 34.20 34.30 34.05 35.15 2,536,742 87,361,531 34.438 25.76 25.68 25.76 25.57 26.39 3,378,333 25.859 -1.15%
2016-12-07 0 34.70 34.65 34.70 34.25 35.05 3,436,333 119,132,322 34.668 26.06 26.02 26.06 25.72 26.32 4,576,372 26.032 -0.14%
2016-12-06 0 34.75 34.65 34.75 34.60 35.60 1,115,906 38,881,781 34.843 26.09 26.02 26.09 25.98 26.73 1,486,120 26.163 -1.70%
2016-12-05 0 35.35 35.35 35.40 35.05 35.90 1,355,872 48,001,200 35.402 26.54 26.54 26.58 26.32 26.96 1,805,697 26.583 -0.14%
2016-12-02 0 35.40 35.40 35.50 35.00 35.90 1,462,407 51,966,837 35.535 26.58 26.58 26.66 26.28 26.96 1,947,576 26.683 -0.42%
2016-12-01 0 35.55 35.55 35.65 35.30 36.40 2,558,666 91,519,031 35.768 26.69 26.69 26.77 26.51 27.33 3,407,530 26.858 -0.42%
2016-11-30 0 35.70 35.70 35.90 35.00 36.70 5,111,223 182,788,918 35.762 26.81 26.81 26.96 26.28 27.56 6,806,925 26.853 3.03%
2016-11-29 0 34.65 34.65 34.85 34.40 35.00 2,578,290 89,518,076 34.720 26.02 26.02 26.17 25.83 26.28 3,433,665 26.071 0.73%
2016-11-28 0 34.40 34.35 34.45 33.85 34.75 1,738,632 59,832,308 34.413 25.83 25.79 25.87 25.42 26.09 2,315,441 25.841 2.23%
2016-11-25 0 33.65 33.65 33.70 33.50 34.15 2,929,241 98,632,221 33.672 25.27 25.27 25.30 25.15 25.64 3,901,047 25.284 -0.59%
2016-11-24 0 33.85 33.85 33.95 33.80 34.15 1,985,650 67,445,537 33.966 25.42 25.42 25.49 25.38 25.64 2,644,410 25.505 -1.60%
2016-11-23 0 34.40 34.20 34.40 34.10 34.85 3,328,622 114,327,489 34.347 25.83 25.68 25.83 25.61 26.17 4,432,927 25.791 -0.72%
2016-11-22 0 34.65 34.55 34.65 34.25 34.75 2,232,624 77,083,226 34.526 26.02 25.94 26.02 25.72 26.09 2,973,320 25.925 1.17%
2016-11-21 0 34.25 34.25 34.30 34.25 34.55 979,254 33,627,975 34.340 25.72 25.72 25.76 25.72 25.94 1,304,132 25.786 -0.87%
2016-11-18 0 34.55 34.50 34.55 34.30 34.65 556,967 19,227,767 34.522 25.94 25.91 25.94 25.76 26.02 741,747 25.922 -0.43%
2016-11-17 0 34.70 34.65 34.70 34.50 35.20 1,132,569 39,417,816 34.804 26.06 26.02 26.06 25.91 26.43 1,508,311 26.134 -0.29%
2016-11-16 0 34.80 34.80 34.90 34.50 35.20 1,692,414 59,092,202 34.916 26.13 26.13 26.21 25.91 26.43 2,253,890 26.218 0.87%
2016-11-15 0 34.50 34.50 34.65 34.35 35.00 1,220,000 42,310,400 34.681 25.91 25.91 26.02 25.79 26.28 1,624,748 26.041 0.15%
2016-11-14 0 34.45 34.45 34.55 34.40 35.00 2,264,010 78,185,820 34.534 25.87 25.87 25.94 25.83 26.28 3,015,119 25.931 0.15%
2016-11-11 0 34.40 34.40 34.55 33.80 35.55 7,646,742 269,397,083 35.230 25.83 25.83 25.94 25.38 26.69 10,183,629 26.454 -3.78%
2016-11-10 0 35.75 35.75 35.85 35.75 36.70 2,210,498 79,570,539 35.997 26.84 26.84 26.92 26.84 27.56 2,943,854 27.029 0.00%
2016-11-09 0 35.75 35.75 35.90 35.15 37.15 5,966,979 217,610,335 36.469 26.84 26.84 26.96 26.39 27.90 7,946,587 27.384 -3.51%
2016-11-08 0 37.05 37.05 37.10 36.75 37.95 2,248,321 83,311,759 37.055 27.82 27.82 27.86 27.60 28.50 2,994,225 27.824 -1.07%
2016-11-07 0 37.45 37.45 37.60 36.55 37.80 2,316,941 86,525,761 37.345 28.12 28.12 28.23 27.44 28.38 3,085,610 28.042 2.46%
2016-11-04 0 36.55 36.45 36.55 36.35 36.95 1,921,456 70,383,291 36.630 27.44 27.37 27.44 27.29 27.75 2,558,919 27.505 0.14%
2016-11-03 0 36.50 36.45 36.50 36.25 37.05 1,799,279 65,584,401 36.450 27.41 27.37 27.41 27.22 27.82 2,396,209 27.370 -1.08%
2016-11-02 0 36.90 36.85 36.90 36.50 37.20 1,799,826 66,522,940 36.961 27.71 27.67 27.71 27.41 27.93 2,396,937 27.753 -0.54%
2016-11-01 0 37.10 37.10 37.20 36.70 37.85 1,994,347 74,586,272 37.399 27.86 27.86 27.93 27.56 28.42 2,655,993 28.082 1.64%
2016-10-31 0 36.50 36.50 36.55 36.25 37.40 4,046,571 148,379,385 36.668 27.41 27.41 27.44 27.22 28.08 5,389,063 27.533 -2.41%
2016-10-28 0 37.40 37.35 37.40 37.20 38.20 2,749,592 103,156,164 37.517 28.08 28.05 28.08 27.93 28.68 3,661,798 28.171 -0.93%
2016-10-27 0 37.75 37.75 37.90 37.75 38.75 1,844,870 70,406,834 38.164 28.35 28.35 28.46 28.35 29.10 2,456,925 28.656 -1.56%
2016-10-26 0 38.35 38.30 38.45 38.05 39.65 3,331,090 127,952,184 38.412 28.80 28.76 28.87 28.57 29.77 4,436,214 28.843 -2.66%
2016-10-25 0 39.40 39.30 39.40 38.90 39.85 2,794,000 109,498,044 39.190 29.58 29.51 29.58 29.21 29.92 3,720,939 29.428 0.51%
2016-10-24 0 39.20 39.20 39.40 38.80 41.20 3,104,278 122,483,504 39.456 29.43 29.43 29.58 29.13 30.94 4,134,155 29.627 -3.80%
2016-10-20 0 40.75 40.65 40.75 40.25 40.95 2,572,072 104,228,442 40.523 30.60 30.52 30.60 30.22 30.75 3,425,384 30.428 1.24%
2016-10-19 0 40.25 40.25 40.30 38.75 40.30 7,600,000 304,494,450 40.065 30.22 30.22 30.26 29.10 30.26 10,121,380 30.084 4.55%
2016-10-18 0 38.50 38.45 38.50 38.00 39.30 2,271,914 87,842,062 38.664 28.91 28.87 28.91 28.53 29.51 3,025,645 29.033 1.05%
2016-10-17 0 38.10 38.10 38.20 38.00 38.65 2,138,080 81,986,222 38.346 28.61 28.61 28.68 28.53 29.02 2,847,410 28.793 -1.68%
2016-10-14 0 38.75 38.70 38.85 38.50 39.10 2,855,900 110,796,881 38.796 29.10 29.06 29.17 28.91 29.36 3,803,375 29.131 0.65%
2016-10-13 0 38.50 38.20 38.50 38.05 39.50 2,836,961 109,188,906 38.488 28.91 28.68 28.91 28.57 29.66 3,778,153 28.900 -2.16%
2016-10-12 0 39.35 39.25 39.35 38.10 39.35 2,986,115 116,171,645 38.904 29.55 29.47 29.55 28.61 29.55 3,976,790 29.212 -0.38%
2016-10-11 0 39.50 39.45 39.50 39.05 39.55 3,638,282 142,888,284 39.274 29.66 29.62 29.66 29.32 29.70 4,845,320 29.490 1.15%
2016-10-07 0 39.05 39.05 39.10 38.65 39.30 1,832,225 71,506,107 39.027 29.32 29.32 29.36 29.02 29.51 2,440,085 29.305 -0.13%
2016-10-06 0 39.10 39.10 39.15 38.30 39.25 1,940,693 75,662,631 38.987 29.36 29.36 29.40 28.76 29.47 2,584,538 29.275 1.43%
2016-10-05 0 38.55 38.45 38.55 37.95 38.60 1,334,229 51,222,427 38.391 28.95 28.87 28.95 28.50 28.98 1,776,873 28.827 0.78%
2016-10-04 0 38.25 38.15 38.25 37.55 38.30 1,483,545 56,359,542 37.990 28.72 28.65 28.72 28.20 28.76 1,975,727 28.526 0.26%
2016-10-03 0 38.15 38.15 38.25 37.80 38.35 1,513,044 57,531,646 38.024 28.65 28.65 28.72 28.38 28.80 2,015,012 28.552 1.06%
2016-09-30 0 37.75 37.75 37.80 37.70 38.40 1,891,732 71,773,816 37.941 28.35 28.35 28.38 28.31 28.83 2,519,334 28.489 -1.69%
2016-09-29 0 38.40 38.30 38.40 38.00 38.75 1,583,941 60,789,479 38.379 28.83 28.76 28.83 28.53 29.10 2,109,430 28.818 1.45%
2016-09-28 0 37.85 37.85 37.90 37.70 38.45 2,877,310 109,255,601 37.971 28.42 28.42 28.46 28.31 28.87 3,831,888 28.512 0.66%
2016-09-27 0 37.60 37.60 37.65 37.50 38.80 3,858,741 146,160,949 37.878 28.23 28.23 28.27 28.16 29.13 5,138,919 28.442 -4.20%
2016-09-26 0 39.25 39.25 39.30 39.15 39.50 1,852,141 72,741,334 39.274 29.47 29.47 29.51 29.40 29.66 2,466,608 29.490 -0.76%
2016-09-23 0 39.55 39.35 39.55 39.25 40.45 1,720,723 68,569,786 39.849 29.70 29.55 29.70 29.47 30.37 2,291,591 29.922 -2.22%
2016-09-22 0 40.45 40.40 40.45 40.35 41.35 1,251,012 51,022,325 40.785 30.37 30.34 30.37 30.30 31.05 1,666,048 30.625 -0.86%
2016-09-21 0 40.80 40.70 40.80 40.15 40.85 2,658,443 107,905,038 40.590 30.64 30.56 30.64 30.15 30.67 3,540,409 30.478 2.00%
2016-09-20 0 40.00 39.95 40.00 39.70 40.50 1,408,087 56,420,096 40.069 30.04 30.00 30.04 29.81 30.41 1,875,235 30.087 0.00%
2016-09-19 0 40.00 39.95 40.00 38.95 40.30 2,082,566 83,135,513 39.920 30.04 30.00 30.04 29.25 30.26 2,773,479 29.975 2.83%
2016-09-15 0 38.90 38.90 39.00 38.85 39.60 2,005,031 78,500,199 39.152 29.21 29.21 29.28 29.17 29.74 2,670,221 29.398 -1.39%
2016-09-14 0 39.45 39.35 39.50 39.05 39.85 1,419,689 55,896,296 39.372 29.62 29.55 29.66 29.32 29.92 1,890,686 29.564 0.51%
2016-09-13 0 39.25 39.20 39.25 39.20 40.00 817,806 32,317,816 39.518 29.47 29.43 29.47 29.43 30.04 1,089,122 29.673 -0.63%
2016-09-12 0 39.50 39.50 39.60 39.50 40.50 1,884,598 75,258,596 39.934 29.66 29.66 29.74 29.66 30.41 2,509,833 29.985 -1.37%
2016-09-09 0 40.05 40.05 40.10 40.05 40.80 6,260,480 253,150,778 40.436 30.07 30.07 30.11 30.07 30.64 8,337,460 30.363 -0.74%
2016-09-08 0 40.35 40.25 40.35 39.75 40.45 2,998,299 120,606,151 40.225 30.30 30.22 30.30 29.85 30.37 3,993,016 30.204 0.37%
2016-09-07 0 40.20 40.15 40.25 39.80 40.55 5,152,000 206,723,536 40.125 30.19 30.15 30.22 29.89 30.45 6,861,230 30.129 1.26%
2016-09-06 0 39.70 39.65 39.70 39.50 39.90 6,643,781 264,159,522 39.760 29.81 29.77 29.81 29.66 29.96 8,847,925 29.856 -0.50%
2016-09-05 0 39.90 39.90 40.00 39.90 41.60 10,307,212 419,014,578 40.653 29.96 29.96 30.04 29.96 31.24 13,726,738 30.525 -1.97%
2016-09-02 0 40.70 40.60 40.70 39.50 40.70 9,212,931 370,876,242 40.256 30.56 30.49 30.56 29.66 30.56 12,269,417 30.228 5.30%
2016-09-01 0 38.65 38.65 38.70 38.65 43.00 11,927,798 480,427,091 40.278 29.02 29.02 29.06 29.02 32.29 15,884,970 30.244 -11.05%
2016-08-31 0 43.45 43.45 43.70 43.05 43.70 2,342,194 101,767,751 43.450 32.63 32.63 32.81 32.33 32.81 3,119,241 32.626 0.46%
2016-08-30 0 43.25 43.10 43.25 42.45 43.25 1,196,000 51,353,200 42.937 32.48 32.36 32.48 31.88 32.48 1,592,786 32.241 1.65%
2016-08-29 0 42.55 42.40 42.55 41.85 42.55 2,560,176 108,686,665 42.453 31.95 31.84 31.95 31.42 31.95 3,409,541 31.877 -0.82%
2016-08-26 0 42.90 42.85 42.95 41.80 43.00 1,715,091 72,981,183 42.552 32.21 32.18 32.25 31.39 32.29 2,284,090 31.952 3.37%
2016-08-25 0 41.50 41.40 41.50 41.20 42.75 1,439,000 59,974,250 41.678 31.16 31.09 31.16 30.94 32.10 1,916,403 31.295 -2.24%
2016-08-24 0 42.45 42.15 42.45 41.50 43.80 3,192,564 135,263,847 42.368 31.88 31.65 31.88 31.16 32.89 4,251,731 31.814 3.03%
2016-08-23 0 41.20 41.10 41.20 40.70 42.70 2,162,283 89,348,570 41.321 30.94 30.86 30.94 30.56 32.06 2,879,643 31.028 -1.55%
2016-08-22 0 41.85 41.80 41.85 41.60 43.55 2,518,756 106,594,089 42.320 31.42 31.39 31.42 31.24 32.70 3,354,380 31.778 -3.01%
2016-08-19 0 43.15 43.15 43.20 42.15 43.75 2,921,857 125,695,282 43.019 32.40 32.40 32.44 31.65 32.85 3,891,214 32.302 2.74%
2016-08-18 0 42.00 42.00 42.05 41.25 42.70 2,537,700 106,552,677 41.988 31.54 31.54 31.57 30.97 32.06 3,379,609 31.528 -0.94%
2016-08-17 0 42.40 42.35 42.40 39.40 42.45 3,020,595 126,655,398 41.931 31.84 31.80 31.84 29.58 31.88 4,022,709 31.485 7.21%
2016-08-16 0 39.55 39.55 39.75 39.55 40.75 2,239,517 89,371,598 39.907 29.70 29.70 29.85 29.70 30.60 2,982,500 29.965 -2.35%
2016-08-15 0 40.50 40.50 40.55 40.05 41.95 4,383,631 179,796,147 41.015 30.41 30.41 30.45 30.07 31.50 5,837,946 30.798 -0.74%
2016-08-12 0 40.80 40.80 40.85 39.90 41.45 3,030,779 123,557,527 40.768 30.64 30.64 30.67 29.96 31.12 4,036,272 30.612 3.03%
2016-08-11 0 39.60 39.35 39.60 38.75 39.60 1,575,837 61,910,091 39.287 29.74 29.55 29.74 29.10 29.74 2,098,637 29.500 2.46%
2016-08-10 0 38.65 38.55 38.65 37.70 38.65 2,721,181 103,861,951 38.168 29.02 28.95 29.02 28.31 29.02 3,623,961 28.660 2.93%
2016-08-09 0 37.55 37.50 37.55 37.55 38.80 791,064 30,179,788 38.151 28.20 28.16 28.20 28.20 29.13 1,053,508 28.647 -1.44%
2016-08-08 0 38.10 38.05 38.10 37.40 38.10 1,552,450 58,927,022 37.957 28.61 28.57 28.61 28.08 28.61 2,067,492 28.502 0.79%
2016-08-05 0 37.80 37.75 37.80 37.40 37.85 2,532,400 95,567,312 37.738 28.38 28.35 28.38 28.08 28.42 3,372,550 28.337 1.61%
2016-08-04 0 37.20 37.15 37.20 37.10 38.35 1,397,865 52,543,223 37.588 27.93 27.90 27.93 27.86 28.80 1,861,621 28.224 -1.85%
2016-08-03 0 37.90 37.90 37.95 37.45 39.40 1,536,416 58,375,578 37.995 28.46 28.46 28.50 28.12 29.58 2,046,138 28.530 0.93%
2016-08-01 0 37.55 37.40 37.55 37.00 38.15 1,697,000 63,588,800 37.471 28.20 28.08 28.20 27.78 28.65 2,259,998 28.137 1.62%
2016-07-29 0 36.95 36.80 36.95 36.55 37.60 1,431,541 52,797,946 36.882 27.75 27.63 27.75 27.44 28.23 1,906,470 27.694 -0.67%
2016-07-28 0 37.20 36.90 37.20 36.65 37.95 4,528,588 169,434,410 37.414 27.93 27.71 27.93 27.52 28.50 6,030,994 28.094 -1.33%
2016-07-27 0 37.70 37.50 37.70 37.50 38.35 1,233,496 46,620,249 37.795 28.31 28.16 28.31 28.16 28.80 1,642,721 28.380 -0.66%
2016-07-26 0 37.95 37.85 37.95 37.25 38.25 2,953,121 111,846,570 37.874 28.50 28.42 28.50 27.97 28.72 3,932,850 28.439 -0.26%
2016-07-25 0 38.05 38.00 38.10 37.70 39.70 2,976,000 114,029,700 38.316 28.57 28.53 28.61 28.31 29.81 3,963,319 28.771 -2.81%
2016-07-22 0 39.15 39.05 39.15 39.00 40.20 2,375,236 93,591,252 39.403 29.40 29.32 29.40 29.28 30.19 3,163,245 29.587 -2.12%
2016-07-21 0 40.00 40.00 40.15 38.90 40.25 2,052,472 80,993,700 39.462 30.04 30.04 30.15 29.21 30.22 2,733,401 29.631 2.96%
2016-07-20 0 38.85 38.75 38.90 38.15 39.40 1,393,780 53,937,203 38.699 29.17 29.10 29.21 28.65 29.58 1,856,181 29.058 1.70%
2016-07-19 0 38.20 38.10 38.20 37.45 38.25 786,300 29,859,970 37.975 28.68 28.61 28.68 28.12 28.72 1,047,163 28.515 1.46%
2016-07-18 0 37.65 37.60 37.70 37.40 38.50 855,256 32,196,074 37.645 28.27 28.23 28.31 28.08 28.91 1,138,996 28.267 -1.83%
2016-07-15 0 38.35 38.20 38.45 38.25 39.05 1,054,949 40,440,653 38.334 28.80 28.68 28.87 28.72 29.32 1,404,939 28.785 0.26%
2016-07-14 0 38.25 38.10 38.35 37.70 38.70 786,110 29,945,325 38.093 28.72 28.61 28.80 28.31 29.06 1,046,910 28.604 -0.65%
2016-07-13 0 38.50 38.25 38.55 38.00 38.60 1,890,313 72,465,783 38.335 28.91 28.72 28.95 28.53 28.98 2,517,444 28.785 0.26%
2016-07-12 0 38.40 38.25 38.45 37.60 38.45 2,204,564 84,123,769 38.159 28.83 28.72 28.87 28.23 28.87 2,935,951 28.653 1.32%
2016-07-11 0 37.90 37.90 38.00 37.25 38.10 1,829,453 69,129,734 37.787 28.46 28.46 28.53 27.97 28.61 2,436,393 28.374 2.43%
2016-07-08 0 37.00 36.90 37.00 36.80 37.45 725,476 26,820,925 36.970 27.78 27.71 27.78 27.63 28.12 966,160 27.760 -0.67%
2016-07-07 0 37.25 37.10 37.30 36.70 37.50 1,026,436 38,105,514 37.124 27.97 27.86 28.01 27.56 28.16 1,366,967 27.876 0.40%
2016-07-06 0 37.10 37.00 37.10 36.55 37.80 1,292,985 47,743,787 36.925 27.86 27.78 27.86 27.44 28.38 1,721,946 27.727 -1.98%
2016-07-05 0 37.85 37.80 37.85 37.80 38.45 1,093,209 41,833,107 38.266 28.42 28.38 28.42 28.38 28.87 1,455,893 28.734 -1.30%
2016-07-04 0 38.35 38.20 38.35 37.85 38.50 1,526,719 58,359,759 38.226 28.80 28.68 28.80 28.42 28.91 2,033,224 28.703 0.52%
2016-06-30 0 38.15 38.00 38.20 37.00 38.30 1,849,536 70,091,741 37.897 28.65 28.53 28.68 27.78 28.76 2,463,139 28.456 3.53%
2016-06-29 0 36.85 36.80 37.00 36.20 37.00 977,819 35,863,281 36.677 27.67 27.63 27.78 27.18 27.78 1,302,221 27.540 1.10%
2016-06-28 0 36.45 36.40 36.55 35.40 36.75 1,683,102 61,301,772 36.422 27.37 27.33 27.44 26.58 27.60 2,241,489 27.349 2.68%
2016-06-27 0 35.50 35.45 35.60 35.45 36.55 1,279,503 45,697,664 35.715 26.66 26.62 26.73 26.62 27.44 1,703,992 26.818 -2.74%
2016-06-24 0 36.50 36.35 36.55 35.80 37.35 1,550,908 56,189,908 36.230 27.41 27.29 27.44 26.88 28.05 2,065,438 27.205 -0.95%
2016-06-23 0 36.85 36.70 36.85 36.65 37.45 1,555,196 57,561,065 37.012 27.67 27.56 27.67 27.52 28.12 2,071,149 27.792 -1.34%
2016-06-22 0 37.35 37.35 37.55 37.20 38.45 2,250,299 84,629,912 37.608 28.05 28.05 28.20 27.93 28.87 2,996,859 28.240 -2.35%
2016-06-21 0 38.25 38.20 38.25 37.75 38.75 2,051,950 77,708,321 37.870 28.72 28.68 28.72 28.35 29.10 2,732,706 28.436 1.06%
2016-06-20 0 37.85 37.80 37.85 36.80 37.95 1,927,000 72,049,806 37.390 28.42 28.38 28.42 27.63 28.50 2,566,302 28.075 -0.26%
2016-06-17 0 37.95 37.90 37.95 36.45 38.05 3,428,994 127,936,804 37.310 28.50 28.46 28.50 27.37 28.57 4,566,599 28.016 3.69%
2016-06-16 0 36.60 36.60 36.75 36.55 37.90 1,772,766 65,403,539 36.893 27.48 27.48 27.60 27.44 28.46 2,360,900 27.703 -3.56%
2016-06-15 0 37.95 37.90 38.05 37.15 38.05 1,863,718 70,187,502 37.660 28.50 28.46 28.57 27.90 28.57 2,482,026 28.278 -0.26%
2016-06-14 0 38.05 38.05 38.15 38.00 39.30 1,271,282 49,236,262 38.730 28.57 28.57 28.65 28.53 29.51 1,693,043 29.082 -2.69%
2016-06-13 0 39.10 39.10 39.15 38.75 39.60 1,423,944 55,524,356 38.993 29.36 29.36 29.40 29.10 29.74 1,896,352 29.280 -2.01%
2016-06-10 0 39.90 39.85 39.95 39.70 40.50 3,503,023 139,921,003 39.943 29.96 29.92 30.00 29.81 30.41 4,665,188 29.993 -1.60%
2016-06-08 0 40.55 40.60 40.65 39.55 40.70 3,174,531 127,966,618 40.310 30.45 30.49 30.52 29.70 30.56 4,227,715 30.269 2.53%
2016-06-07 0 39.55 39.50 39.60 37.35 39.65 1,650,628 64,331,939 38.974 29.70 29.66 29.74 28.05 29.77 2,198,241 29.265 5.05%
2016-06-06 0 37.65 37.55 37.65 37.20 37.70 990,962 37,160,557 37.499 28.27 28.20 28.27 27.93 28.31 1,319,724 28.158 0.27%
2016-06-03 0 37.55 37.45 37.70 37.25 38.00 1,305,766 49,181,008 37.664 28.20 28.12 28.31 27.97 28.53 1,738,968 28.282 0.43%
2016-06-02 0 38.15 38.10 38.20 37.45 38.45 1,441,629 54,788,167 38.004 28.08 28.04 28.11 27.56 28.30 1,958,929 27.968 1.46%
2016-06-01 0 37.60 37.55 37.60 36.90 37.95 1,419,448 53,556,063 37.730 27.67 27.63 27.67 27.16 27.93 1,928,789 27.767 -2.46%
2016-05-31 0 38.55 38.60 38.70 38.10 39.05 3,411,219 130,833,777 38.354 28.37 28.41 28.48 28.04 28.74 4,635,267 28.226 -0.90%
2016-05-30 0 38.90 38.70 38.90 37.65 38.90 1,322,601 50,943,044 38.517 28.63 28.48 28.63 27.71 28.63 1,797,190 28.346 3.73%
2016-05-27 0 37.50 37.40 37.60 36.90 37.80 1,810,510 67,627,434 37.353 27.60 27.52 27.67 27.16 27.82 2,460,176 27.489 -0.66%
2016-05-26 0 37.75 37.60 37.80 35.65 37.90 2,497,767 92,741,945 37.130 27.78 27.67 27.82 26.24 27.89 3,394,041 27.325 6.94%
2016-05-25 0 35.30 35.30 35.55 35.00 35.95 2,507,402 88,574,271 35.325 25.98 25.98 26.16 25.76 26.46 3,407,134 25.997 -1.40%
2016-05-24 0 35.80 35.75 35.95 35.35 36.30 1,786,400 63,880,880 35.760 26.35 26.31 26.46 26.02 26.71 2,427,414 26.316 -1.24%
2016-05-23 0 36.25 36.20 36.45 36.15 36.95 857,548 31,152,397 36.327 26.68 26.64 26.82 26.60 27.19 1,165,262 26.734 -1.23%
2016-05-20 0 36.70 36.70 36.80 36.30 37.20 1,484,455 54,630,004 36.801 27.01 27.01 27.08 26.71 27.38 2,017,122 27.083 -0.41%
2016-05-19 0 36.85 36.85 37.05 36.70 37.85 1,037,931 38,668,632 37.255 27.12 27.12 27.27 27.01 27.85 1,410,372 27.417 -1.99%
2016-05-18 0 37.60 37.45 37.60 37.10 37.75 1,011,588 37,908,750 37.474 27.67 27.56 27.67 27.30 27.78 1,374,576 27.578 0.67%
2016-05-17 0 37.35 37.40 37.50 37.15 38.15 1,147,400 42,928,650 37.414 27.49 27.52 27.60 27.34 28.08 1,559,122 27.534 -0.80%
2016-05-16 0 37.65 37.55 37.75 37.00 37.80 1,273,140 47,765,626 37.518 27.71 27.63 27.78 27.23 27.82 1,729,981 27.610 1.07%
2016-05-13 0 37.25 37.15 37.35 37.00 38.25 1,950,500 72,638,800 37.241 27.41 27.34 27.49 27.23 28.15 2,650,398 27.407 -2.10%
2016-05-12 0 38.05 38.00 38.05 37.90 38.80 1,045,000 39,769,578 38.057 28.00 27.97 28.00 27.89 28.55 1,419,978 28.007 -1.93%
2016-05-11 0 38.80 38.80 38.95 38.25 39.00 1,022,964 39,620,156 38.731 28.55 28.55 28.66 28.15 28.70 1,390,034 28.503 0.52%
2016-05-10 0 38.60 38.50 38.80 37.00 38.80 1,472,025 56,210,693 38.186 28.41 28.33 28.55 27.23 28.55 2,000,232 28.102 2.25%
2016-05-09 0 37.75 37.75 37.90 37.40 38.35 1,676,485 63,396,275 37.815 27.78 27.78 27.89 27.52 28.22 2,278,058 27.829 -1.56%
2016-05-06 0 38.35 38.25 38.35 38.05 38.85 1,755,376 67,393,852 38.393 28.22 28.15 28.22 28.00 28.59 2,385,258 28.254 -0.52%
2016-05-05 0 38.55 38.50 38.60 38.40 39.10 1,070,424 41,389,101 38.666 28.37 28.33 28.41 28.26 28.77 1,454,524 28.455 -0.39%
2016-05-04 0 38.70 38.55 38.60 37.85 38.90 2,026,117 77,889,575 38.443 28.48 28.37 28.41 27.85 28.63 2,753,149 28.291 0.78%
2016-05-03 0 38.40 38.25 38.45 37.80 39.00 2,306,678 88,277,246 38.270 28.26 28.15 28.30 27.82 28.70 3,134,384 28.164 1.19%
2016-04-29 0 37.95 37.95 38.00 37.75 39.15 7,701,891 297,414,879 38.616 27.93 27.93 27.97 27.78 28.81 10,465,562 28.418 -2.19%
2016-04-28 0 38.80 38.70 38.85 38.35 40.20 7,446,012 291,967,477 39.211 28.55 28.48 28.59 28.22 29.58 10,117,866 28.857 -1.40%
2016-04-27 0 39.35 39.25 39.35 38.90 39.95 1,731,649 68,282,363 39.432 28.96 28.89 28.96 28.63 29.40 2,353,017 29.019 -0.38%
2016-04-26 0 39.50 39.45 39.60 39.45 40.45 1,906,996 75,766,109 39.731 29.07 29.03 29.14 29.03 29.77 2,591,284 29.239 -1.50%
2016-04-25 0 40.10 40.00 40.15 39.50 42.00 2,603,215 105,079,509 40.365 29.51 29.44 29.55 29.07 30.91 3,537,327 29.706 -3.37%
2016-04-22 0 41.50 41.45 41.65 41.35 41.80 3,773,614 156,947,318 41.591 30.54 30.50 30.65 30.43 30.76 5,127,701 30.608 0.00%
2016-04-21 0 41.50 41.45 41.50 41.20 42.20 6,412,202 267,475,221 41.713 30.54 30.50 30.54 30.32 31.06 8,713,094 30.698 -0.84%
2016-04-20 0 41.85 41.70 41.75 41.40 46.45 11,548,293 495,845,662 42.937 30.80 30.69 30.72 30.47 34.18 15,692,170 31.598 -11.24%
2016-04-19 0 47.15 46.85 47.20 46.25 47.15 2,471,554 115,228,680 46.622 34.70 34.48 34.74 34.04 34.70 3,358,422 34.310 1.84%
2016-04-18 0 46.30 46.25 46.35 45.90 46.80 3,087,974 142,381,604 46.108 34.07 34.04 34.11 33.78 34.44 4,196,032 33.932 -1.07%
2016-04-15 0 46.80 46.75 46.80 46.65 47.50 848,000 39,783,091 46.914 34.44 34.40 34.44 34.33 34.96 1,152,288 34.525 -0.21%
2016-04-14 0 46.90 46.75 46.95 46.35 47.40 1,918,258 89,824,738 46.826 34.51 34.40 34.55 34.11 34.88 2,606,587 34.461 0.32%
2016-04-13 0 46.75 46.85 46.90 45.30 46.80 2,704,387 125,349,659 46.350 34.40 34.48 34.51 33.34 34.44 3,674,803 34.111 4.82%
2016-04-12 0 44.60 44.55 44.60 43.90 44.65 1,237,156 54,873,796 44.355 32.82 32.79 32.82 32.31 32.86 1,681,085 32.642 2.18%
2016-04-11 0 43.65 43.65 43.80 43.00 43.85 2,203,146 95,941,251 43.547 32.12 32.12 32.23 31.64 32.27 2,993,701 32.048 -0.80%
2016-04-08 0 44.00 43.90 44.00 43.55 45.05 2,523,100 111,264,767 44.098 32.38 32.31 32.38 32.05 33.15 3,428,465 32.453 -3.19%
2016-04-07 0 45.45 45.45 45.50 44.05 45.55 4,332,576 195,519,694 45.128 33.45 33.45 33.48 32.42 33.52 5,887,235 33.211 4.24%
2016-04-06 0 43.60 43.50 43.60 41.05 43.80 2,793,090 120,271,751 43.060 32.09 32.01 32.09 30.21 32.23 3,795,335 31.689 4.68%
2016-04-05 0 41.65 41.55 41.75 41.00 42.25 2,681,701 111,642,563 41.631 30.65 30.58 30.72 30.17 31.09 3,643,976 30.638 -1.07%
2016-04-01 0 42.10 41.85 42.15 41.55 42.55 1,833,000 76,866,450 41.935 30.98 30.80 31.02 30.58 31.31 2,490,736 30.861 -1.06%
2016-03-31 0 42.55 42.50 42.75 42.25 44.00 3,216,808 137,199,623 42.651 31.31 31.28 31.46 31.09 32.38 4,371,096 31.388 0.24%
2016-03-30 0 42.45 42.55 42.65 40.00 42.80 3,242,460 134,749,610 41.558 31.24 31.31 31.39 29.44 31.50 4,405,953 30.584 5.47%
2016-03-29 0 40.25 40.20 40.40 40.00 41.90 2,363,258 96,284,722 40.742 29.62 29.58 29.73 29.44 30.84 3,211,266 29.983 -3.13%
2016-03-24 0 41.55 41.50 41.65 39.20 41.90 3,962,940 161,624,673 40.784 30.58 30.54 30.65 28.85 30.84 5,384,963 30.014 5.59%
2016-03-23 0 39.35 39.10 39.30 38.80 39.75 1,414,475 55,742,091 39.408 28.96 28.77 28.92 28.55 29.25 1,922,031 29.002 0.51%
2016-03-22 0 39.15 39.10 39.15 39.10 40.55 2,270,794 89,866,854 39.575 28.81 28.77 28.81 28.77 29.84 3,085,624 29.124 -3.57%
2016-03-21 0 40.60 40.25 40.60 39.70 40.60 3,072,235 122,716,484 39.944 29.88 29.62 29.88 29.22 29.88 4,174,646 29.396 3.70%
2016-03-18 0 39.15 39.05 39.45 38.30 39.45 2,398,060 93,481,006 38.982 28.81 28.74 29.03 28.19 29.03 3,258,556 28.688 0.38%
2016-03-17 0 39.00 38.90 39.15 38.65 39.65 2,312,979 90,223,412 39.007 28.70 28.63 28.81 28.44 29.18 3,142,946 28.707 2.77%
2016-03-16 0 37.95 37.95 38.00 37.65 38.60 1,083,673 41,189,655 38.009 27.93 27.93 27.97 27.71 28.41 1,472,528 27.972 -0.91%
2016-03-15 0 38.30 38.15 38.30 38.00 38.85 939,931 35,904,558 38.199 28.19 28.08 28.19 27.97 28.59 1,277,207 28.112 -2.05%
2016-03-14 0 39.10 39.05 39.10 39.00 39.50 670,649 26,269,515 39.170 28.77 28.74 28.77 28.70 29.07 911,298 28.826 -0.26%
2016-03-11 0 39.20 39.05 39.15 38.55 39.30 2,337,862 91,013,242 38.930 28.85 28.74 28.81 28.37 28.92 3,176,758 28.650 0.51%
2016-03-10 0 39.00 38.85 39.20 38.75 40.00 755,890 29,728,563 39.329 28.70 28.59 28.85 28.52 29.44 1,027,126 28.943 0.78%
2016-03-09 0 38.70 38.65 38.80 38.25 39.80 736,024 28,625,896 38.893 28.48 28.44 28.55 28.15 29.29 1,000,132 28.622 -1.28%
2016-03-08 0 39.20 39.05 39.30 39.00 40.10 3,006,180 118,227,302 39.328 28.85 28.74 28.92 28.70 29.51 4,084,888 28.943 -1.75%
2016-03-07 0 39.90 39.85 39.90 39.40 40.90 3,498,451 139,749,321 39.946 29.36 29.33 29.36 29.00 30.10 4,753,801 29.397 -0.50%
2016-03-04 0 40.10 40.05 40.10 39.70 40.35 5,944,709 237,879,323 40.015 29.51 29.47 29.51 29.22 29.69 8,077,850 29.448 0.25%
2016-03-03 0 40.00 39.95 40.05 39.50 40.95 6,945,075 271,359,469 39.072 29.44 29.40 29.47 29.07 30.14 9,437,178 28.754 2.30%
2016-03-02 0 39.10 39.15 39.20 37.30 39.20 2,365,815 90,693,100 38.335 28.77 28.81 28.85 27.45 28.85 3,214,741 28.212 4.83%
2016-03-01 0 37.30 37.10 37.30 35.40 37.35 2,056,808 75,491,371 36.703 27.45 27.30 27.45 26.05 27.49 2,794,853 27.011 4.92%
2016-02-29 0 35.55 35.40 35.55 35.40 36.50 2,651,072 94,989,130 35.830 26.16 26.05 26.16 26.05 26.86 3,602,357 26.369 -1.25%
2016-02-26 0 36.00 35.85 36.00 35.30 36.30 586,731 21,029,394 35.842 26.49 26.38 26.49 25.98 26.71 797,268 26.377 1.69%
2016-02-25 0 35.40 35.40 35.50 34.80 36.15 1,157,292 41,105,758 35.519 26.05 26.05 26.13 25.61 26.60 1,572,563 26.139 -0.14%
2016-02-24 0 35.45 35.50 35.60 34.95 36.80 1,511,657 53,505,374 35.395 26.09 26.13 26.20 25.72 27.08 2,054,085 26.048 -3.41%
2016-02-23 0 36.70 36.60 36.70 35.85 36.70 1,232,077 44,638,674 36.230 27.01 26.93 27.01 26.38 27.01 1,674,183 26.663 1.52%
2016-02-22 0 36.15 35.90 36.20 34.80 36.25 1,534,048 54,357,317 35.434 26.60 26.42 26.64 25.61 26.68 2,084,511 26.077 3.88%
2016-02-19 0 34.80 34.55 34.80 34.30 35.50 1,801,335 62,386,999 34.634 25.61 25.43 25.61 25.24 26.13 2,447,708 25.488 -1.83%
2016-02-18 0 35.45 35.35 35.50 34.70 35.60 1,613,204 56,957,716 35.307 26.09 26.02 26.13 25.54 26.20 2,192,070 25.984 3.50%
2016-02-17 0 34.25 34.00 34.30 33.95 35.20 1,947,220 66,865,636 34.339 25.21 25.02 25.24 24.98 25.90 2,645,941 25.271 -2.56%
2016-02-16 0 35.15 35.00 35.25 34.95 35.85 1,582,150 55,840,422 35.294 25.87 25.76 25.94 25.72 26.38 2,149,873 25.974 0.57%
2016-02-15 0 34.95 34.65 35.20 32.90 35.15 3,601,000 119,442,602 33.169 25.72 25.50 25.90 24.21 25.87 4,893,148 24.410 8.20%
2016-02-12 0 32.30 32.15 32.40 32.05 32.65 1,382,912 44,600,644 32.251 23.77 23.66 23.84 23.59 24.03 1,879,143 23.735 -1.37%
2016-02-11 0 32.75 32.70 32.80 32.50 33.05 2,172,385 71,096,306 32.727 24.10 24.06 24.14 23.92 24.32 2,951,902 24.085 -4.66%
2016-02-05 0 34.35 34.25 34.40 33.90 34.80 1,252,000 43,013,270 34.356 25.28 25.21 25.32 24.95 25.61 1,701,255 25.283 0.29%
2016-02-04 0 34.25 34.25 34.40 34.25 34.90 1,070,530 36,879,509 34.450 25.21 25.21 25.32 25.21 25.68 1,454,669 25.353 -0.44%
2016-02-03 0 34.40 34.40 34.45 32.80 34.75 2,711,822 91,574,354 33.769 25.32 25.32 25.35 24.14 25.57 3,684,906 24.851 -2.82%
2016-02-02 0 35.40 35.25 35.40 34.85 36.60 1,685,756 59,893,536 35.529 26.05 25.94 26.05 25.65 26.93 2,290,656 26.147 -2.88%
2016-02-01 0 36.45 36.20 36.55 35.15 36.60 3,330,950 119,779,899 35.960 26.82 26.64 26.90 25.87 26.93 4,526,196 26.464 5.19%
2016-01-29 0 34.65 34.55 34.80 33.70 35.00 2,754,000 95,313,352 34.609 25.50 25.43 25.61 24.80 25.76 3,742,218 25.470 2.82%
2016-01-28 0 33.70 33.60 33.70 33.15 34.05 1,370,000 46,112,800 33.659 24.80 24.73 24.80 24.40 25.06 1,861,597 24.771 1.51%
2016-01-27 0 33.20 33.20 33.35 33.10 34.40 2,241,499 75,032,448 33.474 24.43 24.43 24.54 24.36 25.32 3,045,817 24.635 -1.04%
2016-01-26 0 33.55 33.50 33.75 33.35 34.30 1,629,562 55,336,016 33.958 24.69 24.65 24.84 24.54 25.24 2,214,298 24.990 -3.45%
2016-01-25 0 34.75 34.60 34.85 34.25 35.00 3,281,607 112,969,917 34.425 25.57 25.46 25.65 25.21 25.76 4,459,147 25.334 4.04%
2016-01-22 0 33.40 33.30 33.40 32.20 33.50 4,578,317 150,202,251 32.807 24.58 24.51 24.58 23.70 24.65 6,221,156 24.144 4.54%
2016-01-21 0 31.95 31.85 32.05 31.85 33.70 2,746,377 89,613,693 32.630 23.51 23.44 23.59 23.44 24.80 3,731,860 24.013 -1.99%
2016-01-20 0 32.60 32.40 32.60 32.30 34.00 2,626,000 86,641,948 32.994 23.99 23.84 23.99 23.77 25.02 3,568,288 24.281 -4.54%
2016-01-19 0 34.15 34.10 34.40 33.70 34.65 1,927,744 65,867,238 34.168 25.13 25.10 25.32 24.80 25.50 2,619,477 25.145 -0.29%
2016-01-18 0 34.25 34.20 34.45 33.70 34.90 1,169,061 40,274,004 34.450 25.21 25.17 25.35 24.80 25.68 1,588,555 25.353 -0.58%
2016-01-15 0 34.45 34.40 34.75 34.40 35.70 1,404,380 49,284,940 35.094 25.35 25.32 25.57 25.32 26.27 1,908,314 25.826 -1.99%
2016-01-14 0 35.15 35.00 35.15 34.30 35.20 1,200,210 42,093,913 35.072 25.87 25.76 25.87 25.24 25.90 1,630,882 25.811 -0.85%
2016-01-13 0 35.45 35.20 35.45 34.90 36.40 2,667,047 95,284,888 35.727 26.09 25.90 26.09 25.68 26.79 3,624,064 26.292 1.58%
2016-01-12 0 34.90 34.85 34.95 34.50 35.65 4,084,126 143,826,758 35.216 25.68 25.65 25.72 25.39 26.24 5,549,634 25.916 1.45%
2016-01-11 0 34.40 34.35 34.40 33.50 35.95 6,244,653 216,053,665 34.598 25.32 25.28 25.32 24.65 26.46 8,485,423 25.462 -5.75%
2016-01-08 0 36.50 36.45 36.60 36.10 37.95 3,871,836 141,828,533 36.631 26.86 26.82 26.93 26.57 27.93 5,261,168 26.958 -2.80%
2016-01-07 0 37.55 37.55 37.75 37.35 39.00 2,111,855 80,004,940 37.884 27.63 27.63 27.78 27.49 28.70 2,869,652 27.880 -3.10%
2016-01-06 0 38.75 38.70 38.90 38.70 40.05 2,551,262 99,738,031 39.094 28.52 28.48 28.63 28.48 29.47 3,466,732 28.770 -2.15%
2016-01-05 0 39.60 39.40 39.60 38.90 40.75 1,383,886 55,034,892 39.768 29.14 29.00 29.14 28.63 29.99 1,880,466 29.267 -0.88%
2016-01-04 0 39.95 39.85 39.95 39.75 41.80 1,617,313 65,568,149 40.541 29.40 29.33 29.40 29.25 30.76 2,197,654 29.836 -3.39%
2015-12-31 0 41.35 41.10 41.45 40.70 42.05 1,273,588 52,453,558 41.186 30.43 30.25 30.50 29.95 30.95 1,730,590 30.310 -0.48%
2015-12-30 0 41.55 41.45 41.60 41.05 42.50 1,986,007 82,583,571 41.583 30.58 30.50 30.61 30.21 31.28 2,698,646 30.602 0.12%
2015-12-29 0 41.50 41.45 41.50 41.25 42.00 2,105,354 87,282,578 41.457 30.54 30.50 30.54 30.36 30.91 2,860,819 30.510 0.36%
2015-12-28 0 41.35 41.35 41.50 41.05 41.50 984,851 40,709,209 41.335 30.43 30.43 30.54 30.21 30.54 1,338,245 30.420 0.49%
2015-12-24 0 41.15 41.05 41.20 40.70 41.45 418,185 17,164,923 41.046 30.28 30.21 30.32 29.95 30.50 568,242 30.207 1.11%
2015-12-23 0 40.70 40.65 40.80 39.55 40.80 1,437,377 58,126,019 40.439 29.95 29.92 30.03 29.11 30.03 1,953,151 29.760 2.39%
2015-12-22 0 39.75 39.70 40.00 39.30 40.65 1,498,883 59,594,426 39.759 29.25 29.22 29.44 28.92 29.92 2,036,728 29.260 0.76%
2015-12-21 0 39.45 39.30 39.50 39.10 40.10 740,251 29,170,690 39.406 29.03 28.92 29.07 28.77 29.51 1,005,875 29.000 -0.75%
2015-12-18 0 39.75 39.65 39.85 39.30 40.45 1,772,527 70,571,112 39.814 29.25 29.18 29.33 28.92 29.77 2,408,563 29.300 -1.97%
2015-12-17 0 40.55 40.35 40.65 40.00 41.00 1,927,740 78,273,103 40.604 29.84 29.69 29.92 29.44 30.17 2,619,471 29.881 3.58%
2015-12-16 0 39.15 39.25 39.35 38.30 39.50 1,480,095 57,932,865 39.141 28.81 28.89 28.96 28.19 29.07 2,011,198 28.805 2.62%
2015-12-15 0 38.15 38.10 38.30 37.90 39.65 2,094,694 79,858,321 38.124 28.08 28.04 28.19 27.89 29.18 2,846,334 28.057 -2.43%
2015-12-14 0 39.10 38.90 39.25 37.10 39.25 1,619,944 62,079,746 38.322 28.77 28.63 28.89 27.30 28.89 2,201,229 28.202 1.96%
2015-12-11 0 38.35 38.35 38.40 38.10 39.00 1,033,946 39,937,561 38.626 28.22 28.22 28.26 28.04 28.70 1,404,957 28.426 -0.52%
2015-12-10 0 38.55 38.45 38.60 38.00 39.90 2,347,840 90,271,402 38.449 28.37 28.30 28.41 27.97 29.36 3,190,316 28.295 -1.15%
2015-12-09 0 39.00 38.80 39.05 38.65 39.70 1,872,570 72,971,756 38.969 28.70 28.55 28.74 28.44 29.22 2,544,505 28.678 -2.13%
2015-12-08 0 39.85 39.75 39.85 39.50 40.55 2,388,111 95,049,112 39.801 29.33 29.25 29.33 29.07 29.84 3,245,037 29.291 -2.80%
2015-12-07 0 41.00 40.70 41.05 39.80 41.05 2,006,000 80,887,125 40.323 30.17 29.95 30.21 29.29 30.21 2,725,813 29.674 4.33%
2015-12-04 0 39.30 39.30 39.60 39.15 40.35 2,433,017 95,839,857 39.391 28.92 28.92 29.14 28.81 29.69 3,306,057 28.989 -3.32%
2015-12-03 0 40.65 40.45 40.75 40.40 41.35 2,271,004 92,440,677 40.705 29.92 29.77 29.99 29.73 30.43 3,085,909 29.956 -0.61%
2015-12-02 0 40.90 40.85 40.90 40.05 41.15 2,019,226 82,320,281 40.768 30.10 30.06 30.10 29.47 30.28 2,743,785 30.002 2.00%
2015-12-01 0 40.10 39.85 40.20 39.15 40.25 2,508,779 99,988,692 39.856 29.51 29.33 29.58 28.81 29.62 3,409,005 29.331 2.04%
2015-11-30 0 39.30 39.55 39.65 38.35 39.60 4,608,769 180,110,225 39.080 28.92 29.11 29.18 28.22 29.14 6,262,535 28.760 0.13%
2015-11-27 0 39.25 39.00 39.35 38.85 39.75 1,346,236 52,818,189 39.234 28.89 28.70 28.96 28.59 29.25 1,829,306 28.873 -1.75%
2015-11-26 0 39.95 39.85 39.90 39.65 41.70 2,134,442 85,640,790 40.123 29.40 29.33 29.36 29.18 30.69 2,900,344 29.528 -2.80%
2015-11-25 0 41.10 41.10 41.35 40.60 41.80 2,215,534 91,116,102 41.126 30.25 30.25 30.43 29.88 30.76 3,010,535 30.266 -0.84%
2015-11-24 0 41.45 41.40 41.55 41.25 42.05 1,295,972 53,833,556 41.539 30.50 30.47 30.58 30.36 30.95 1,761,006 30.570 -0.84%
2015-11-23 0 41.80 41.75 42.00 41.60 42.75 1,848,300 77,403,744 41.878 30.76 30.72 30.91 30.61 31.46 2,511,526 30.819 0.00%
2015-11-20 0 41.80 41.70 41.80 41.40 43.95 4,780,011 204,088,089 42.696 30.76 30.69 30.76 30.47 32.34 6,495,223 31.421 -3.91%
2015-11-19 0 43.50 43.40 43.45 42.20 45.65 10,439,000 453,017,024 43.397 32.01 31.94 31.98 31.06 33.60 14,184,829 31.937 0.93%
2015-11-18 0 43.10 43.05 43.20 39.45 43.20 5,071,451 211,105,065 41.626 31.72 31.68 31.79 29.03 31.79 6,891,241 30.634 10.09%
2015-11-17 0 39.15 39.10 39.15 38.80 40.35 1,913,000 75,242,060 39.332 28.81 28.77 28.81 28.55 29.69 2,599,442 28.945 -0.38%
2015-11-16 0 39.30 39.35 39.40 39.05 40.45 2,061,700 81,485,430 39.523 28.92 28.96 29.00 28.74 29.77 2,801,500 29.086 -4.03%
2015-11-13 0 40.95 40.85 41.10 40.30 41.40 1,808,440 73,918,833 40.874 30.14 30.06 30.25 29.66 30.47 2,457,363 30.081 -1.33%
2015-11-12 0 41.50 41.30 41.55 40.35 41.60 1,954,000 80,535,500 41.216 30.54 30.39 30.58 29.69 30.61 2,655,154 30.332 3.11%
2015-11-11 0 40.25 40.20 40.35 40.10 40.60 674,000 27,113,660 40.228 29.62 29.58 29.69 29.51 29.88 915,852 29.605 0.37%
2015-11-10 0 40.10 40.00 40.25 39.60 40.75 1,495,000 59,937,271 40.092 29.51 29.44 29.62 29.14 29.99 2,031,451 29.505 -1.96%
2015-11-09 0 40.90 41.05 41.10 40.70 41.65 1,662,061 68,084,664 40.964 30.10 30.21 30.25 29.95 30.65 2,258,459 30.147 -2.27%
2015-11-06 0 41.85 41.80 41.85 41.55 42.60 1,322,000 55,326,950 41.851 30.80 30.76 30.80 30.58 31.35 1,796,374 30.799 -1.99%
2015-11-05 0 42.70 42.65 42.70 41.90 43.00 1,172,000 49,890,500 42.569 31.42 31.39 31.42 30.84 31.64 1,592,549 31.327 1.30%
2015-11-04 0 42.15 42.15 42.20 42.10 43.95 3,091,489 132,591,859 42.889 31.02 31.02 31.06 30.98 32.34 4,200,809 31.563 -1.40%
2015-11-03 0 42.75 42.65 42.90 42.50 43.55 2,381,648 102,103,341 42.871 31.46 31.39 31.57 31.28 32.05 3,236,255 31.550 -1.27%
2015-11-02 0 43.30 43.05 43.35 42.90 44.85 2,459,272 106,437,359 43.280 31.87 31.68 31.90 31.57 33.01 3,341,733 31.851 -3.02%
2015-10-30 0 44.65 44.35 44.80 43.85 44.80 1,760,943 78,160,374 44.386 32.86 32.64 32.97 32.27 32.97 2,392,823 32.665 1.13%
2015-10-29 0 44.15 44.15 44.50 44.10 47.15 3,456,841 155,967,188 45.118 32.49 32.49 32.75 32.45 34.70 4,697,260 33.204 -4.85%
2015-10-28 0 46.40 46.20 46.60 45.95 46.95 1,257,294 58,451,788 46.490 34.15 34.00 34.29 33.82 34.55 1,708,449 34.213 -0.75%
2015-10-27 0 46.75 46.80 46.85 46.20 46.95 1,538,324 71,577,578 46.530 34.40 34.44 34.48 34.00 34.55 2,090,321 34.242 -0.53%
2015-10-26 0 47.00 46.95 47.00 46.55 47.70 2,608,108 122,750,302 47.065 34.59 34.55 34.59 34.26 35.10 3,543,976 34.636 0.00%
2015-10-23 0 47.00 46.80 47.10 46.50 47.40 1,981,972 92,997,877 46.922 34.59 34.44 34.66 34.22 34.88 2,693,163 34.531 1.08%
2015-10-22 0 46.50 46.20 46.55 45.95 46.95 1,670,002 77,254,842 46.260 34.22 34.00 34.26 33.82 34.55 2,269,249 34.044 -0.21%
2015-10-20 0 46.60 46.25 46.60 45.20 46.60 1,583,427 72,930,673 46.059 34.29 34.04 34.29 33.26 34.29 2,151,608 33.896 0.98%
2015-10-19 0 46.15 45.80 46.15 45.25 46.20 1,804,048 82,980,783 45.997 33.96 33.71 33.96 33.30 34.00 2,451,395 33.850 0.65%
2015-10-16 0 45.85 45.80 45.85 45.80 47.45 3,887,876 180,157,450 46.338 33.74 33.71 33.74 33.71 34.92 5,282,963 34.102 -0.22%
2015-10-15 0 45.95 45.90 46.00 44.20 46.00 2,396,586 108,117,918 45.113 33.82 33.78 33.85 32.53 33.85 3,256,553 33.200 3.26%
2015-10-14 0 44.50 44.30 44.70 44.30 46.20 1,263,293 56,896,757 45.038 32.75 32.60 32.90 32.60 34.00 1,716,601 33.145 -0.89%
2015-10-13 0 44.90 44.80 45.20 43.65 45.20 2,050,002 91,581,837 44.674 33.04 32.97 33.26 32.12 33.26 2,785,605 32.877 0.56%
2015-10-12 0 44.65 44.50 44.70 43.90 45.20 2,090,758 92,476,112 44.231 32.86 32.75 32.90 32.31 33.26 2,840,985 32.551 -0.33%
2015-10-09 0 44.80 44.50 44.80 43.75 44.80 3,056,053 135,786,464 44.432 32.97 32.75 32.97 32.20 32.97 4,152,657 32.699 0.90%
2015-10-08 0 44.40 44.35 44.40 41.65 44.40 6,779,295 293,008,308 43.221 32.68 32.64 32.68 30.65 32.68 9,211,911 31.808 6.47%
2015-10-07 0 41.70 41.65 41.70 40.20 42.30 13,174,600 543,638,791 41.264 30.69 30.65 30.69 29.58 31.13 17,902,045 30.367 7.06%
2015-10-06 0 38.95 38.85 39.00 38.85 39.80 2,518,744 98,594,228 39.144 28.66 28.59 28.70 28.59 29.29 3,422,545 28.807 0.00%
2015-10-05 0 38.95 38.85 38.95 38.50 39.40 2,434,283 95,092,305 39.064 28.66 28.59 28.66 28.33 29.00 3,307,777 28.748 2.37%
2015-10-02 0 38.05 38.00 38.20 37.60 38.80 2,784,324 106,458,527 38.235 28.00 27.97 28.11 27.67 28.55 3,783,424 28.138 2.42%
2015-09-30 0 37.15 37.00 37.20 36.05 37.40 3,469,626 127,922,185 36.869 27.34 27.23 27.38 26.53 27.52 4,714,633 27.133 3.92%
2015-09-29 0 35.75 35.70 35.75 35.50 36.90 5,093,126 182,557,294 35.844 26.31 26.27 26.31 26.13 27.16 6,920,694 26.378 -5.05%
2015-09-25 0 37.65 37.60 37.65 37.50 39.10 2,417,000 92,147,120 38.125 27.71 27.67 27.71 27.60 28.77 3,284,293 28.057 -2.59%
2015-09-24 0 38.65 38.45 38.65 38.35 39.10 1,800,160 69,481,734 38.598 28.44 28.30 28.44 28.22 28.77 2,446,112 28.405 0.39%
2015-09-23 0 38.50 38.50 38.60 38.40 41.00 1,811,451 70,729,526 39.046 28.33 28.33 28.41 28.26 30.17 2,461,454 28.735 -4.70%
2015-09-22 0 40.40 40.20 40.60 40.20 41.20 3,262,000 132,640,100 40.662 29.73 29.58 29.88 29.58 30.32 4,432,504 29.924 -1.58%
2015-09-21 0 41.05 40.95 41.05 40.30 41.25 1,569,844 64,164,932 40.873 30.21 30.14 30.21 29.66 30.36 2,133,151 30.080 1.48%
2015-09-18 0 40.45 40.50 40.70 39.75 40.70 2,755,794 111,041,919 40.294 29.77 29.81 29.95 29.25 29.95 3,744,656 29.653 1.13%
2015-09-17 0 40.00 39.75 40.10 39.45 40.50 2,554,825 102,413,598 40.086 29.44 29.25 29.51 29.03 29.81 3,471,573 29.501 0.63%
2015-09-16 0 39.75 39.70 39.90 38.30 40.45 4,911,114 192,402,600 39.177 29.25 29.22 29.36 28.19 29.77 6,673,370 28.831 3.52%
2015-09-15 0 38.40 38.35 38.40 38.40 41.50 3,080,958 121,505,107 39.437 28.26 28.22 28.26 28.26 30.54 4,186,499 29.023 -7.47%
2015-09-14 0 41.50 41.50 41.55 40.70 42.55 1,852,900 76,281,270 41.169 30.54 30.54 30.58 29.95 31.31 2,517,777 30.297 0.61%
2015-09-11 0 41.25 41.25 41.55 41.20 42.75 1,622,098 68,068,492 41.963 30.36 30.36 30.58 30.32 31.46 2,204,156 30.882 -1.43%
2015-09-10 0 41.85 41.95 42.00 40.05 42.00 2,565,402 105,879,693 41.272 30.80 30.87 30.91 29.47 30.91 3,485,946 30.373 2.32%
2015-09-09 0 40.90 40.85 40.90 39.80 41.20 3,022,855 122,286,528 40.454 30.10 30.06 30.10 29.29 30.32 4,107,547 29.771 3.54%
2015-09-08 0 39.50 39.50 39.55 38.20 40.00 1,989,207 78,378,775 39.402 29.07 29.07 29.11 28.11 29.44 2,702,995 28.997 0.25%
2015-09-07 0 39.40 39.35 39.65 39.05 40.25 3,119,300 123,644,871 39.639 29.00 28.96 29.18 28.74 29.62 4,238,599 29.171 -1.25%
2015-09-04 0 39.90 39.70 39.95 38.70 39.95 2,488,829 98,606,323 39.620 29.36 29.22 29.40 28.48 29.40 3,381,896 29.157 2.97%
2015-09-02 0 38.75 38.70 38.75 37.80 39.80 4,242,918 165,944,502 39.111 28.52 28.48 28.52 27.82 29.29 5,765,405 28.783 -1.90%
2015-09-01 0 39.50 39.25 39.50 38.55 40.15 5,376,634 210,819,972 39.210 29.07 28.89 29.07 28.37 29.55 7,305,933 28.856 -0.13%
2015-08-31 0 39.55 39.50 39.55 39.45 42.45 4,734,730 191,061,489 40.353 29.11 29.07 29.11 29.03 31.24 6,433,694 29.697 -3.06%
2015-08-28 0 40.80 40.75 40.95 40.45 42.75 5,401,015 222,342,651 41.167 30.03 29.99 30.14 29.77 31.46 7,339,062 30.296 3.29%
2015-08-27 0 39.50 39.45 39.65 39.00 39.80 5,986,743 235,489,462 39.335 29.07 29.03 29.18 28.70 29.29 8,134,967 28.948 2.60%
2015-08-26 0 38.50 38.50 38.55 37.50 39.50 3,465,837 133,834,882 38.615 28.33 28.33 28.37 27.60 29.07 4,709,484 28.418 3.36%
2015-08-25 0 37.25 37.25 37.55 36.50 39.55 7,617,579 286,169,049 37.567 27.41 27.41 27.63 26.86 29.11 10,350,997 27.647 -1.97%
2015-08-24 0 38.00 38.00 38.05 36.40 38.15 4,906,317 185,299,586 37.768 27.97 27.97 28.00 26.79 28.08 6,666,852 27.794 -0.78%
2015-08-21 0 38.30 38.10 38.35 35.45 38.70 6,586,924 250,208,872 37.986 28.19 28.04 28.22 26.09 28.48 8,950,511 27.955 0.52%
2015-08-20 0 38.10 38.05 38.10 37.80 41.90 9,658,897 380,789,927 39.424 28.04 28.00 28.04 27.82 30.84 13,124,801 29.013 -9.39%
2015-08-19 0 42.05 42.05 42.20 41.50 43.50 2,969,273 124,987,287 42.094 30.95 30.95 31.06 30.54 32.01 4,034,738 30.978 -2.32%
2015-08-18 0 43.05 43.00 43.50 42.60 44.35 3,057,216 133,738,387 43.745 31.68 31.64 32.01 31.35 32.64 4,154,237 32.193 0.82%
2015-08-17 0 42.70 42.50 42.75 42.35 44.85 3,732,000 161,430,650 43.256 31.42 31.28 31.46 31.17 33.01 5,071,154 31.833 -5.01%
2015-08-14 0 44.95 44.85 44.90 44.85 46.05 3,036,975 137,536,407 45.287 33.08 33.01 33.04 33.01 33.89 4,126,733 33.328 0.33%
2015-08-13 0 44.80 44.70 45.15 44.70 46.10 2,813,504 127,650,475 45.371 32.97 32.90 33.23 32.90 33.93 3,823,074 33.389 -4.27%
2015-08-12 0 46.80 46.70 47.10 46.55 48.55 2,325,163 109,214,013 46.970 34.44 34.37 34.66 34.26 35.73 3,159,502 34.567 -5.74%
2015-08-11 0 49.65 49.40 49.90 49.20 50.25 578,939 28,804,825 49.755 36.54 36.35 36.72 36.21 36.98 786,680 36.616 0.91%
2015-08-10 0 49.20 49.15 49.25 48.25 49.75 480,000 23,621,500 49.211 36.21 36.17 36.24 35.51 36.61 652,239 36.216 0.51%
2015-08-07 0 48.95 48.80 48.95 48.70 49.50 1,738,572 85,167,227 48.987 36.02 35.91 36.02 35.84 36.43 2,362,424 36.051 -1.51%
2015-08-06 0 49.70 49.60 49.90 49.60 50.50 1,898,000 94,798,000 49.946 36.58 36.50 36.72 36.50 37.16 2,579,060 36.757 -2.07%
2015-08-05 0 50.75 50.55 50.80 50.30 52.35 1,259,333 63,816,696 50.675 37.35 37.20 37.39 37.02 38.53 1,711,220 37.293 -0.88%
2015-08-04 0 51.20 50.90 51.25 50.85 52.45 2,621,440 134,726,735 51.394 37.68 37.46 37.72 37.42 38.60 3,562,092 37.822 -0.49%
2015-08-03 0 51.45 51.30 51.50 50.85 53.00 3,645,124 187,183,925 51.352 37.86 37.75 37.90 37.42 39.00 4,953,105 37.791 -0.10%
2015-07-31 0 51.50 51.45 51.50 50.30 53.55 5,489,633 285,578,655 52.021 37.90 37.86 37.90 37.02 39.41 7,459,479 38.284 4.04%
2015-07-30 0 49.50 49.45 49.50 47.35 49.65 1,708,000 83,825,601 49.078 36.43 36.39 36.43 34.85 36.54 2,320,882 36.118 4.21%
2015-07-29 0 47.50 47.40 47.65 46.65 47.70 817,180 38,774,662 47.449 34.96 34.88 35.07 34.33 35.10 1,110,409 34.919 0.96%
2015-07-28 0 47.05 47.00 47.15 44.80 47.50 2,069,166 97,208,852 46.980 34.63 34.59 34.70 32.97 34.96 2,811,645 34.574 2.06%
2015-07-27 0 46.10 46.00 46.10 46.00 47.85 1,483,838 69,037,278 46.526 33.93 33.85 33.93 33.85 35.21 2,016,284 34.240 -3.15%
2015-07-24 0 47.60 47.55 47.85 46.80 48.35 980,077 46,650,212 47.599 35.03 34.99 35.21 34.44 35.58 1,331,758 35.029 0.11%
2015-07-23 0 47.55 47.25 47.60 46.75 47.60 1,062,274 50,048,242 47.114 34.99 34.77 35.03 34.40 35.03 1,443,450 34.673 -1.25%
2015-07-22 0 48.15 48.15 48.30 46.70 48.30 1,286,180 61,494,284 47.812 35.43 35.43 35.55 34.37 35.55 1,747,700 35.186 1.05%
2015-07-21 0 47.65 47.50 47.70 47.50 48.00 1,362,724 65,006,934 47.704 35.07 34.96 35.10 34.96 35.32 1,851,711 35.106 -1.04%
2015-07-20 0 48.15 48.05 48.15 47.00 48.50 1,024,320 49,287,748 48.118 35.43 35.36 35.43 34.59 35.69 1,391,877 35.411 0.63%
2015-07-17 0 47.85 47.70 47.90 46.50 48.10 1,637,232 77,610,215 47.403 35.21 35.10 35.25 34.22 35.40 2,224,720 34.885 2.13%
2015-07-16 0 46.85 46.50 46.85 46.00 47.05 1,167,476 54,328,812 46.535 34.48 34.22 34.48 33.85 34.63 1,586,402 34.247 1.52%
2015-07-15 0 46.15 46.15 46.30 46.05 48.05 990,910 46,377,466 46.803 33.96 33.96 34.07 33.89 35.36 1,346,478 34.444 -2.33%
2015-07-14 0 47.25 46.95 47.25 46.10 47.50 2,356,292 110,386,649 46.848 34.77 34.55 34.77 33.93 34.96 3,201,801 34.476 0.53%
2015-07-13 0 47.00 47.00 47.15 46.00 47.30 2,156,827 100,487,624 46.590 34.59 34.59 34.70 33.85 34.81 2,930,762 34.287 2.96%
2015-07-10 0 45.65 45.45 45.75 44.00 45.90 3,093,400 140,267,842 45.344 33.60 33.45 33.67 32.38 33.78 4,203,405 33.370 5.79%
2015-07-09 0 43.15 43.00 43.40 40.55 44.40 5,280,345 225,687,899 42.741 31.76 31.64 31.94 29.84 32.68 7,175,092 31.454 3.85%
2015-07-08 0 41.55 41.50 41.70 41.05 43.60 4,560,954 189,143,427 41.470 30.58 30.54 30.69 30.21 32.09 6,197,562 30.519 -5.03%
2015-07-07 0 43.75 43.60 43.75 43.10 45.40 4,608,790 204,830,102 44.443 32.20 32.09 32.20 31.72 33.41 6,262,563 32.707 -3.53%
2015-07-06 0 45.35 45.20 45.50 44.55 47.40 5,507,794 251,894,655 45.734 33.37 33.26 33.48 32.79 34.88 7,484,157 33.657 -1.95%
2015-07-03 0 46.25 46.05 46.35 45.45 47.65 1,719,967 79,914,555 46.463 34.04 33.89 34.11 33.45 35.07 2,337,143 34.193 -2.43%
2015-07-02 0 47.40 47.35 47.50 47.20 48.75 2,889,997 137,879,819 47.709 34.88 34.85 34.96 34.74 35.88 3,927,015 35.111 1.39%
2015-06-30 0 46.75 46.65 46.75 45.00 47.40 4,629,420 214,314,695 46.294 34.40 34.33 34.40 33.12 34.88 6,290,596 34.069 0.00%
2015-06-29 0 46.75 46.65 47.05 45.25 49.85 4,915,903 232,903,166 47.377 34.40 34.33 34.63 33.30 36.69 6,679,878 34.866 -2.60%
2015-06-26 0 48.00 47.85 48.00 46.20 48.95 15,380,300 741,526,943 48.213 35.32 35.21 35.32 34.00 36.02 20,899,216 35.481 -1.74%
2015-06-25 0 48.85 48.65 49.00 48.50 50.80 2,474,846 121,210,596 48.977 35.95 35.80 36.06 35.69 37.39 3,362,896 36.044 -2.98%
2015-06-24 0 50.35 50.15 50.35 50.15 52.10 2,181,758 110,538,900 50.665 37.05 36.91 37.05 36.91 38.34 2,964,639 37.286 -2.89%
2015-06-23 0 51.85 51.65 52.00 50.55 51.95 2,037,600 104,933,175 51.498 38.16 38.01 38.27 37.20 38.23 2,768,752 37.899 1.17%
2015-06-22 0 51.25 51.20 51.35 49.15 51.55 1,164,234 59,182,040 50.833 37.72 37.68 37.79 36.17 37.94 1,581,996 37.410 4.49%
2015-06-19 0 49.05 49.15 49.35 48.70 50.30 3,256,583 160,454,351 49.271 36.10 36.17 36.32 35.84 37.02 4,425,143 36.260 -0.61%
2015-06-18 0 49.35 49.05 49.30 49.00 50.20 2,022,537 100,106,301 49.495 36.32 36.10 36.28 36.06 36.94 2,748,284 36.425 0.10%
2015-06-17 0 49.30 49.20 49.30 48.50 50.25 1,858,835 91,539,785 49.246 36.28 36.21 36.28 35.69 36.98 2,525,841 36.241 1.44%
2015-06-16 0 48.60 48.60 48.80 48.00 49.30 1,694,000 82,145,834 48.492 35.77 35.77 35.91 35.32 36.28 2,301,858 35.687 -0.41%
2015-06-15 0 48.80 48.70 48.90 48.10 49.40 3,867,237 188,609,730 48.771 35.91 35.84 35.99 35.40 36.35 5,254,919 35.892 1.46%
2015-06-12 0 48.10 48.10 48.15 48.00 49.55 2,282,200 110,439,430 48.392 35.40 35.40 35.43 35.32 36.47 3,101,122 35.613 -1.23%
2015-06-11 0 48.70 48.65 48.70 48.65 50.85 1,693,450 83,142,756 49.097 35.84 35.80 35.84 35.80 37.42 2,301,111 36.132 -2.60%
2015-06-10 0 50.00 50.00 50.25 48.65 51.00 1,801,260 90,169,218 50.059 36.80 36.80 36.98 35.80 37.53 2,447,607 36.840 0.91%
2015-06-09 0 49.55 49.50 49.60 49.00 51.00 2,354,172 116,881,086 49.648 36.47 36.43 36.50 36.06 37.53 3,198,920 36.538 -3.51%
2015-06-08 0 51.35 51.30 51.40 51.00 52.45 1,328,000 68,421,546 51.522 37.79 37.75 37.83 37.53 38.60 1,804,527 37.917 -0.48%
2015-06-05 0 51.60 51.55 51.85 51.05 52.20 1,108,320 57,184,526 51.596 37.97 37.94 38.16 37.57 38.42 1,506,019 37.971 1.38%
2015-06-04 0 50.90 50.90 51.05 50.50 52.15 4,240,791 216,945,947 51.157 37.46 37.46 37.57 37.16 38.38 5,762,515 37.648 -0.97%
2015-06-03 0 51.40 51.30 51.70 50.55 51.85 2,910,611 148,963,571 51.179 37.83 37.75 38.05 37.20 38.16 3,955,026 37.664 1.58%
2015-06-02 0 50.60 50.60 50.70 50.50 51.20 1,379,088 69,985,107 50.747 37.24 37.24 37.31 37.16 37.68 1,873,946 37.346 -0.04%
2015-06-01 0 51.45 51.35 51.80 51.30 52.65 2,486,974 129,397,896 52.030 37.25 37.18 37.51 37.14 38.12 3,434,786 37.673 -1.25%
2015-05-29 0 52.10 51.60 52.20 51.50 52.90 3,866,129 201,297,762 52.067 37.72 37.36 37.80 37.29 38.30 5,339,551 37.699 1.56%
2015-05-28 0 51.30 51.10 51.40 50.45 53.40 5,278,116 273,131,531 51.748 37.14 37.00 37.22 36.53 38.66 7,289,662 37.468 -4.11%
2015-05-27 0 53.50 53.55 53.85 53.15 54.75 1,560,690 84,054,430 53.857 38.74 38.77 38.99 38.48 39.64 2,155,485 38.996 0.00%
2015-05-26 0 53.50 53.50 53.65 52.75 55.20 4,632,651 248,914,831 53.731 38.74 38.74 38.85 38.19 39.97 6,398,203 38.904 3.18%
2015-05-22 0 51.85 51.80 51.85 51.35 54.95 5,446,455 282,865,930 51.936 37.54 37.51 37.54 37.18 39.79 7,522,156 37.604 -4.51%
2015-05-21 0 54.30 54.30 54.55 54.00 56.45 4,477,396 245,111,855 54.744 39.32 39.32 39.50 39.10 40.87 6,183,779 39.638 -4.74%
2015-05-20 0 57.00 57.00 57.20 56.90 58.75 1,164,002 66,806,120 57.393 41.27 41.27 41.42 41.20 42.54 1,607,615 41.556 -0.96%
2015-05-19 0 57.55 57.50 57.70 57.40 59.60 2,881,299 167,006,514 57.962 41.67 41.63 41.78 41.56 43.15 3,979,392 41.968 -0.43%
2015-05-18 0 57.80 57.35 58.35 56.95 58.45 2,225,258 128,459,589 57.728 41.85 41.52 42.25 41.23 42.32 3,073,327 41.798 -0.34%
2015-05-15 0 58.00 57.70 58.10 56.15 58.45 2,827,550 162,576,531 57.497 42.00 41.78 42.07 40.66 42.32 3,905,159 41.631 -0.17%
2015-05-14 0 58.10 57.90 58.20 57.35 58.50 3,694,729 213,728,977 57.847 42.07 41.92 42.14 41.52 42.36 5,102,829 41.884 0.61%
2015-05-13 0 57.75 57.60 57.75 57.40 58.00 3,247,525 187,399,003 57.705 41.81 41.71 41.81 41.56 42.00 4,485,191 41.782 1.67%
2015-05-12 0 56.80 56.70 57.00 54.60 57.15 2,086,610 117,436,087 56.281 41.13 41.05 41.27 39.53 41.38 2,881,839 40.750 2.07%
2015-05-11 0 55.65 55.20 55.65 54.20 57.00 3,070,152 168,673,870 54.940 40.29 39.97 40.29 39.24 41.27 4,240,219 39.780 1.46%
2015-05-08 0 54.85 54.55 54.85 53.80 54.95 3,544,739 193,567,079 54.607 39.71 39.50 39.71 38.95 39.79 4,895,676 39.538 0.83%
2015-05-07 0 54.40 54.30 54.65 53.60 55.80 3,626,671 198,730,628 54.797 39.39 39.32 39.57 38.81 40.40 5,008,834 39.676 -2.16%
2015-05-06 0 55.60 55.65 55.75 54.65 55.80 2,504,498 138,973,168 55.489 40.26 40.29 40.37 39.57 40.40 3,458,989 40.177 1.18%
2015-05-05 0 54.95 54.90 55.05 53.85 55.75 4,288,578 234,817,710 54.754 39.79 39.75 39.86 38.99 40.37 5,923,000 39.645 0.37%
2015-05-04 0 54.75 54.70 55.00 54.60 57.10 5,160,509 285,831,107 55.388 39.64 39.61 39.82 39.53 41.34 7,127,233 40.104 -2.23%
2015-04-30 0 56.00 55.70 56.00 55.60 58.20 4,346,620 247,153,383 56.861 40.55 40.33 40.55 40.26 42.14 6,003,163 41.171 -4.36%
2015-04-29 0 58.55 58.40 58.75 57.60 59.30 4,329,176 253,632,458 58.587 42.39 42.28 42.54 41.71 42.94 5,979,071 42.420 -1.68%
2015-04-28 0 59.55 59.50 59.70 56.75 59.95 5,552,456 325,197,410 58.568 43.12 43.08 43.23 41.09 43.41 7,668,555 42.407 1.28%
2015-04-27 0 58.80 58.70 58.80 56.40 58.80 2,390,511 137,862,567 57.671 42.57 42.50 42.57 40.84 42.57 3,301,560 41.757 3.80%
2015-04-24 0 56.65 56.55 56.65 56.10 57.00 3,159,276 177,781,003 56.273 41.02 40.95 41.02 40.62 41.27 4,363,309 40.745 0.00%
2015-04-23 0 56.65 56.60 56.85 55.45 57.00 2,660,788 150,268,614 56.475 41.02 40.98 41.16 40.15 41.27 3,674,842 40.891 1.80%
2015-04-22 0 55.65 55.55 55.60 55.00 57.30 3,833,456 214,195,423 55.875 40.29 40.22 40.26 39.82 41.49 5,294,426 40.457 -3.05%
2015-04-21 0 57.40 57.15 57.60 55.20 58.65 4,510,500 255,531,973 56.653 41.56 41.38 41.71 39.97 42.47 6,229,499 41.020 3.61%
2015-04-20 0 55.40 55.15 55.65 54.85 56.80 3,491,000 194,352,490 55.672 40.11 39.93 40.29 39.71 41.13 4,821,457 40.310 -1.25%
2015-04-17 0 56.10 55.70 56.20 55.40 56.50 5,017,100 280,959,800 56.000 40.62 40.33 40.69 40.11 40.91 6,929,170 40.547 3.51%
2015-04-16 0 54.20 54.15 54.20 53.10 55.05 3,539,479 191,304,106 54.049 39.24 39.21 39.24 38.45 39.86 4,888,412 39.134 3.44%
2015-04-15 0 52.40 52.30 52.40 52.30 54.40 4,112,684 218,328,572 53.087 37.94 37.87 37.94 37.87 39.39 5,680,071 38.438 -0.47%
2015-04-14 0 52.65 52.50 52.75 52.20 54.00 4,261,043 225,793,771 52.990 38.12 38.01 38.19 37.80 39.10 5,884,971 38.368 -0.66%
2015-04-13 0 53.00 52.90 53.00 52.70 55.75 5,068,544 269,424,062 53.156 38.37 38.30 38.37 38.16 40.37 7,000,219 38.488 -0.47%
2015-04-10 0 53.25 52.90 53.25 52.00 53.45 4,509,000 238,175,545 52.822 38.56 38.30 38.56 37.65 38.70 6,227,427 38.246 -1.11%
2015-04-09 0 53.85 53.85 54.00 53.70 57.50 4,737,267 261,186,574 55.134 38.99 38.99 39.10 38.88 41.63 6,542,689 39.920 0.47%
2015-04-08 0 53.60 53.55 53.60 52.80 55.00 4,419,788 237,244,019 53.678 38.81 38.77 38.81 38.23 39.82 6,104,216 38.866 5.82%
2015-04-02 0 50.65 50.60 50.70 48.50 50.75 6,220,050 306,604,705 49.293 36.67 36.64 36.71 35.12 36.75 8,590,577 35.691 4.43%
2015-04-01 0 48.50 48.30 48.50 48.05 48.95 2,988,294 144,460,723 48.342 35.12 34.97 35.12 34.79 35.44 4,127,164 35.002 2.00%
2015-03-31 0 47.55 47.35 47.75 46.90 49.35 3,033,773 145,557,097 47.979 34.43 34.28 34.57 33.96 35.73 4,189,976 34.739 1.39%
2015-03-30 0 46.90 46.80 47.15 46.80 49.85 5,629,108 270,176,756 47.996 33.96 33.89 34.14 33.89 36.09 7,774,420 34.752 -0.95%
2015-03-27 0 47.35 47.40 47.55 45.55 47.55 3,948,973 184,166,897 46.637 34.28 34.32 34.43 32.98 34.43 5,453,968 33.768 2.82%
2015-03-26 0 46.05 45.95 46.20 44.90 46.35 1,438,681 65,682,585 45.655 33.34 33.27 33.45 32.51 33.56 1,986,977 33.057 2.56%
2015-03-25 0 44.90 44.85 45.05 44.85 47.00 1,251,551 56,488,361 45.135 32.51 32.47 32.62 32.47 34.03 1,728,530 32.680 -2.07%
2015-03-24 0 45.85 45.75 46.10 45.65 46.20 1,364,000 62,737,835 45.995 33.20 33.13 33.38 33.05 33.45 1,883,835 33.303 0.11%
2015-03-23 0 45.80 45.80 46.10 45.80 47.00 1,141,098 52,640,129 46.131 33.16 33.16 33.38 33.16 34.03 1,575,982 33.401 -0.97%
2015-03-20 0 46.25 46.10 46.65 45.45 46.65 2,699,543 124,783,187 46.224 33.49 33.38 33.78 32.91 33.78 3,728,367 33.469 0.65%
2015-03-19 0 45.95 45.95 46.10 45.30 47.20 2,194,991 101,632,523 46.302 33.27 33.27 33.38 32.80 34.18 3,031,525 33.525 -0.54%
2015-03-18 0 46.20 46.25 46.30 45.55 46.50 1,843,317 84,561,094 45.874 33.45 33.49 33.52 32.98 33.67 2,545,825 33.216 3.01%
2015-03-17 0 44.85 44.75 44.80 44.55 45.70 1,374,486 61,583,554 44.805 32.47 32.40 32.44 32.26 33.09 1,898,317 32.441 0.22%
2015-03-16 0 44.75 44.50 44.90 44.20 45.05 1,444,331 64,589,339 44.719 32.40 32.22 32.51 32.00 32.62 1,994,781 32.379 -0.33%
2015-03-13 0 44.90 44.85 45.05 44.55 45.90 1,653,047 74,556,813 45.103 32.51 32.47 32.62 32.26 33.23 2,283,041 32.657 -0.44%
2015-03-12 0 45.10 44.95 45.30 44.85 45.90 742,959 33,654,426 45.298 32.65 32.55 32.80 32.47 33.23 1,026,108 32.798 -0.11%
2015-03-11 0 45.15 45.05 45.45 45.05 47.30 1,819,964 83,228,161 45.731 32.69 32.62 32.91 32.62 34.25 2,513,571 33.112 -3.53%
2015-03-10 0 46.80 46.65 46.90 45.65 46.95 2,646,195 122,712,247 46.373 33.89 33.78 33.96 33.05 33.99 3,654,688 33.577 1.08%
2015-03-09 0 46.30 46.20 46.25 45.55 47.10 3,237,091 150,190,129 46.397 33.52 33.45 33.49 32.98 34.10 4,470,780 33.594 -1.49%
2015-03-06 0 47.00 46.90 46.95 45.90 48.20 4,110,487 193,673,322 47.117 34.03 33.96 33.99 33.23 34.90 5,677,037 34.115 2.29%
2015-03-05 0 45.95 45.75 46.00 44.80 46.50 2,925,424 133,774,121 45.728 33.27 33.13 33.31 32.44 33.67 4,040,334 33.110 2.45%
2015-03-04 0 44.85 44.85 45.00 44.75 45.70 5,440,537 245,914,212 45.200 32.47 32.47 32.58 32.40 33.09 7,513,983 32.728 -1.32%
2015-03-03 0 45.45 45.25 45.45 45.10 46.50 6,571,672 301,073,349 45.814 32.91 32.76 32.91 32.65 33.67 9,076,205 33.172 1.91%
2015-03-02 0 44.60 44.55 44.60 42.85 46.35 8,543,439 375,646,885 43.969 32.29 32.26 32.29 31.03 33.56 11,799,434 31.836 8.38%
2015-02-27 0 41.15 40.95 41.25 40.85 41.90 2,579,070 106,202,496 41.179 29.79 29.65 29.87 29.58 30.34 3,561,981 29.816 -0.84%
2015-02-26 0 41.50 41.40 41.65 40.25 41.65 6,809,433 279,064,866 40.982 30.05 29.98 30.16 29.14 30.16 9,404,580 29.673 3.11%
2015-02-25 0 40.25 40.20 40.25 40.05 41.20 1,768,772 71,507,423 40.428 29.14 29.11 29.14 29.00 29.83 2,442,870 29.272 -1.35%
2015-02-24 0 40.80 40.55 40.80 40.10 41.30 4,364,283 177,571,203 40.687 29.54 29.36 29.54 29.03 29.90 6,027,557 29.460 0.12%
2015-02-23 0 40.75 40.70 40.90 40.30 41.45 3,169,759 129,969,741 41.003 29.51 29.47 29.61 29.18 30.01 4,377,788 29.688 -1.09%
2015-02-18 0 41.20 41.00 41.10 41.00 41.90 624,320 25,798,698 41.323 29.83 29.69 29.76 29.69 30.34 862,255 29.920 -1.44%
2015-02-17 0 41.80 41.65 41.80 41.60 42.70 2,388,000 99,855,320 41.815 30.27 30.16 30.27 30.12 30.92 3,298,092 30.277 -0.48%
2015-02-16 0 42.00 41.90 41.95 41.85 42.85 2,028,600 85,425,192 42.110 30.41 30.34 30.37 30.30 31.03 2,801,721 30.490 -1.64%
2015-02-13 0 42.70 42.55 42.70 42.30 43.35 1,766,640 75,461,806 42.715 30.92 30.81 30.92 30.63 31.39 2,439,925 30.928 -1.27%
2015-02-12 0 43.25 43.05 43.35 42.85 44.20 4,058,734 175,267,976 43.183 31.32 31.17 31.39 31.03 32.00 5,605,560 31.267 0.58%
2015-02-11 0 43.00 42.95 43.20 42.15 43.60 2,773,226 119,675,255 43.154 31.13 31.10 31.28 30.52 31.57 3,830,132 31.246 0.58%
2015-02-10 0 42.75 42.65 42.80 42.50 43.55 2,936,028 126,033,820 42.927 30.95 30.88 30.99 30.77 31.53 4,054,979 31.081 -3.17%
2015-02-09 0 44.15 44.10 44.35 43.00 44.35 6,654,300 292,622,440 43.975 31.97 31.93 32.11 31.13 32.11 9,190,324 31.840 1.85%
2015-02-06 0 43.35 43.35 43.40 42.60 43.65 5,401,210 232,593,424 43.063 31.39 31.39 31.42 30.84 31.61 7,459,668 31.180 0.81%
2015-02-05 0 43.00 42.80 43.00 42.60 43.50 3,096,002 132,851,555 42.911 31.13 30.99 31.13 30.84 31.50 4,275,921 31.070 -1.04%
2015-02-04 0 43.45 43.40 43.50 43.40 45.30 5,975,532 262,482,568 43.926 31.46 31.42 31.50 31.42 32.80 8,252,870 31.805 -2.47%
2015-02-03 0 44.55 44.50 44.80 44.50 46.10 2,818,410 126,959,263 45.046 32.26 32.22 32.44 32.22 33.38 3,892,536 32.616 -0.34%
2015-02-02 0 44.70 44.65 44.75 44.55 45.95 2,275,780 102,233,786 44.923 32.37 32.33 32.40 32.26 33.27 3,143,104 32.526 -2.72%
2015-01-30 0 45.95 45.80 45.85 45.80 47.75 2,024,180 94,471,242 46.671 33.27 33.16 33.20 33.16 34.57 2,795,616 33.793 -1.92%
2015-01-29 0 46.85 46.60 46.90 45.90 47.25 2,833,930 132,661,731 46.812 33.92 33.74 33.96 33.23 34.21 3,913,971 33.894 2.18%
2015-01-28 0 45.85 45.80 45.90 45.80 47.30 1,587,305 73,315,315 46.189 33.20 33.16 33.23 33.16 34.25 2,192,244 33.443 -0.43%
2015-01-27 0 46.05 46.05 46.10 46.05 46.95 2,059,100 95,266,360 46.266 33.34 33.34 33.38 33.34 33.99 2,843,845 33.499 -2.85%
2015-01-26 0 47.40 47.40 47.60 47.35 48.00 2,100,156 100,012,988 47.622 34.32 34.32 34.47 34.28 34.75 2,900,548 34.481 -1.25%
2015-01-23 0 48.00 47.95 48.00 47.35 48.45 2,197,627 105,419,022 47.969 34.75 34.72 34.75 34.28 35.08 3,035,166 34.733 0.52%
2015-01-22 0 47.75 47.80 48.00 45.55 48.00 3,464,400 162,491,104 46.903 34.57 34.61 34.75 32.98 34.75 4,784,719 33.960 4.26%
2015-01-21 0 45.80 45.60 45.90 44.70 46.20 2,469,070 112,711,555 45.649 33.16 33.02 33.23 32.37 33.45 3,410,059 33.053 -0.54%
2015-01-20 0 46.05 46.05 46.25 44.45 46.30 2,691,924 123,187,263 45.762 33.34 33.34 33.49 32.18 33.52 3,717,845 33.134 4.90%
2015-01-19 0 43.90 43.90 44.00 43.75 45.40 3,242,606 143,901,511 44.378 31.79 31.79 31.86 31.68 32.87 4,478,397 32.132 -3.09%
2015-01-16 0 45.30 45.25 45.30 45.05 45.75 3,452,000 157,604,283 45.656 32.80 32.76 32.80 32.62 33.13 4,767,594 33.057 -1.41%
2015-01-15 0 45.95 45.90 45.95 45.50 46.65 4,255,807 195,523,217 45.943 33.27 33.23 33.27 32.94 33.78 5,877,740 33.265 0.88%
2015-01-14 0 45.55 45.50 45.55 45.50 46.45 2,881,382 131,924,604 45.785 32.98 32.94 32.98 32.94 33.63 3,979,507 33.151 -2.04%
2015-01-13 0 46.50 46.50 46.60 46.35 48.05 3,109,945 145,819,096 46.888 33.67 33.67 33.74 33.56 34.79 4,295,178 33.949 -1.48%
2015-01-12 0 47.20 47.15 47.25 46.40 48.30 2,787,533 131,125,017 47.040 34.18 34.14 34.21 33.60 34.97 3,849,891 34.059 -2.58%
2015-01-09 0 48.45 48.45 48.50 47.90 48.75 4,147,373 200,459,486 48.334 35.08 35.08 35.12 34.68 35.30 5,727,981 34.997 2.32%
2015-01-08 0 47.35 47.30 47.40 46.25 47.60 3,758,897 177,122,256 47.121 34.28 34.25 34.32 33.49 34.47 5,191,452 34.118 2.27%
2015-01-07 0 46.30 46.25 46.35 45.15 46.60 2,667,183 123,267,644 46.216 33.52 33.49 33.56 32.69 33.74 3,683,675 33.463 1.42%
2015-01-06 0 45.65 45.50 45.70 44.05 45.75 3,546,098 158,833,581 44.791 33.05 32.94 33.09 31.89 33.13 4,897,553 32.431 2.01%
2015-01-05 0 44.75 44.75 44.80 43.60 45.05 2,939,857 131,016,887 44.566 32.40 32.40 32.44 31.57 32.62 4,060,267 32.268 1.59%
2015-01-02 0 44.05 43.70 44.00 43.70 44.45 907,217 39,871,800 43.950 31.89 31.64 31.86 31.64 32.18 1,252,967 31.822 0.11%
2014-12-31 0 44.00 43.75 44.10 43.70 44.50 1,096,424 48,227,026 43.986 31.86 31.68 31.93 31.64 32.22 1,514,283 31.848 0.00%
2014-12-30 0 44.00 44.00 44.05 43.60 44.65 1,311,479 57,661,985 43.967 31.86 31.86 31.89 31.57 32.33 1,811,297 31.835 0.69%
2014-12-29 0 43.70 43.70 43.90 43.40 44.00 883,349 38,654,959 43.760 31.64 31.64 31.79 31.42 31.86 1,220,003 31.684 -1.13%
2014-12-24 0 44.20 44.00 44.30 43.50 44.30 748,592 32,873,735 43.914 32.00 31.86 32.08 31.50 32.08 1,033,888 31.796 2.67%
2014-12-23 0 43.05 43.00 43.05 43.00 44.00 3,764,604 163,461,232 43.421 31.17 31.13 31.17 31.13 31.86 5,199,334 31.439 -1.03%
2014-12-22 0 43.50 43.40 43.50 43.20 44.00 1,747,052 75,904,455 43.447 31.50 31.42 31.50 31.28 31.86 2,412,872 31.458 -0.11%
2014-12-19 0 43.55 43.50 43.55 43.45 44.95 1,566,098 68,931,988 44.015 31.53 31.50 31.53 31.46 32.55 2,162,954 31.869 -0.80%
2014-12-18 0 43.90 43.75 44.05 43.60 44.40 1,922,397 84,113,532 43.755 31.79 31.68 31.89 31.57 32.15 2,655,043 31.681 3.66%
2014-12-17 0 42.35 42.30 42.65 41.80 43.80 3,428,709 145,891,017 42.550 30.66 30.63 30.88 30.27 31.71 4,735,426 30.808 -3.09%
2014-12-16 0 43.70 43.55 43.80 43.60 44.90 2,056,794 90,961,606 44.225 31.64 31.53 31.71 31.57 32.51 2,840,660 32.021 -2.46%
2014-12-15 0 44.80 44.75 44.85 43.95 45.05 2,947,063 131,484,664 44.615 32.44 32.40 32.47 31.82 32.62 4,070,220 32.304 0.11%
2014-12-12 0 44.75 44.70 44.75 44.70 46.05 4,495,388 202,512,849 45.049 32.40 32.37 32.40 32.37 33.34 6,208,628 32.618 -1.65%
2014-12-11 0 45.50 45.50 45.80 45.40 47.00 2,448,400 112,526,820 45.959 32.94 32.94 33.16 32.87 34.03 3,381,511 33.277 -2.26%
2014-12-10 0 46.55 46.70 46.75 45.35 47.15 2,201,240 102,320,288 46.483 33.70 33.81 33.85 32.84 34.14 3,040,156 33.656 1.53%
2014-12-09 0 45.85 45.75 46.15 45.75 47.10 2,909,547 135,072,461 46.424 33.20 33.13 33.42 33.13 34.10 4,018,406 33.613 -2.86%
2014-12-08 0 47.20 47.20 47.25 46.80 47.50 5,136,392 243,005,541 47.311 34.18 34.18 34.21 33.89 34.39 7,093,925 34.255 -0.63%
2014-12-05 0 47.50 47.30 47.60 47.25 48.45 4,156,498 198,746,397 47.816 34.39 34.25 34.47 34.21 35.08 5,740,583 34.621 -1.04%
2014-12-04 0 48.00 48.00 48.20 47.40 48.30 3,002,469 143,844,750 47.909 34.75 34.75 34.90 34.32 34.97 4,146,742 34.689 0.63%
2014-12-03 0 47.70 47.55 47.80 47.35 48.00 3,169,534 151,116,605 47.678 34.54 34.43 34.61 34.28 34.75 4,377,477 34.521 0.42%
2014-12-02 0 47.50 47.50 47.65 47.25 48.95 6,339,531 301,354,807 47.536 34.39 34.39 34.50 34.21 35.44 8,755,593 34.419 -2.86%
2014-12-01 0 48.90 48.80 48.95 47.40 49.00 2,125,892 102,715,526 48.316 35.41 35.33 35.44 34.32 35.48 2,936,092 34.984 3.16%
2014-11-28 0 47.40 47.20 47.35 46.60 47.65 1,713,803 80,913,678 47.213 34.32 34.18 34.28 33.74 34.50 2,366,951 34.185 -0.11%
2014-11-27 0 47.45 47.45 47.65 47.05 47.90 4,204,155 199,628,042 47.484 34.36 34.36 34.50 34.07 34.68 5,806,403 34.381 -0.21%
2014-11-26 0 47.55 47.45 47.50 47.40 48.45 1,502,290 71,865,236 47.837 34.43 34.36 34.39 34.32 35.08 2,074,829 34.637 -0.83%
2014-11-25 0 47.95 47.85 48.00 47.55 48.20 2,977,498 142,463,003 47.847 34.72 34.65 34.75 34.43 34.90 4,112,254 34.644 0.95%
2014-11-24 0 47.50 47.30 47.50 46.95 48.40 3,124,477 148,155,625 47.418 34.39 34.25 34.39 33.99 35.04 4,315,248 34.333 0.21%
2014-11-21 0 47.40 47.40 47.50 46.65 47.85 2,321,276 110,235,717 47.489 34.32 34.32 34.39 33.78 34.65 3,205,939 34.385 1.94%
2014-11-20 0 46.50 46.30 46.50 45.55 46.50 3,583,942 164,827,550 45.991 33.67 33.52 33.67 32.98 33.67 4,949,820 33.300 -0.75%
2014-11-19 0 46.85 46.70 47.05 46.65 47.15 1,967,370 92,500,420 47.017 33.92 33.81 34.07 33.78 34.14 2,717,155 34.043 -1.47%
2014-11-18 0 47.55 47.45 47.60 46.60 47.60 5,274,611 251,251,891 47.634 34.43 34.36 34.47 33.74 34.47 7,284,821 34.490 0.42%
2014-11-17 0 47.35 47.35 47.40 47.20 48.50 2,466,160 118,329,089 47.981 34.28 34.28 34.32 34.18 35.12 3,406,040 34.741 0.53%
2014-11-14 0 47.10 47.15 47.40 47.05 47.80 2,548,044 120,620,690 47.339 34.10 34.14 34.32 34.07 34.61 3,519,130 34.276 -1.88%
2014-11-13 0 48.00 47.95 48.10 46.85 48.10 2,861,500 136,139,730 47.576 34.75 34.72 34.83 33.92 34.83 3,952,048 34.448 1.27%
2014-11-12 0 47.40 47.15 47.40 46.65 47.90 9,693,000 456,634,850 47.110 34.32 34.14 34.32 33.78 34.68 13,387,104 34.110 1.39%
2014-11-11 0 46.75 46.70 46.75 46.50 48.20 9,208,119 433,273,699 47.053 33.85 33.81 33.85 33.67 34.90 12,717,430 34.069 -3.51%
2014-11-10 0 48.45 48.45 48.65 48.40 49.35 2,179,609 106,568,645 48.893 35.08 35.08 35.23 35.04 35.73 3,010,281 35.402 0.41%
2014-11-07 0 48.25 48.10 48.30 47.90 49.50 4,307,319 209,274,615 48.586 34.94 34.83 34.97 34.68 35.84 5,948,884 35.179 -2.72%
2014-11-06 0 49.60 49.60 49.90 49.60 50.30 7,594,097 377,206,721 49.671 35.91 35.91 36.13 35.91 36.42 10,488,287 35.965 -0.80%
2014-11-05 0 50.00 49.70 50.00 49.15 50.00 6,476,903 320,924,057 49.549 36.20 35.99 36.20 35.59 36.20 8,945,319 35.876 0.00%
2014-11-04 0 50.00 50.00 50.05 49.80 50.50 7,121,339 356,416,573 50.049 36.20 36.20 36.24 36.06 36.56 9,835,356 36.238 -0.99%
2014-11-03 0 50.50 50.45 50.50 48.60 50.75 5,184,092 258,671,199 49.897 36.56 36.53 36.56 35.19 36.75 7,159,804 36.128 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 36.42 36.24 36.60 34.75 36.64 28,299,231 35.575 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 33.56 33.52 33.63 32.84 35.84 39,321,806 33.769 -5.89%
2014-10-29 0 49.25 49.20 49.30 46.70 52.80 17,965,608 880,965,221 49.036 35.66 35.62 35.70 33.81 38.23 24,812,490 35.505 -9.30%
2014-10-28 0 54.30 54.25 54.40 54.25 54.90 476,000 25,931,550 54.478 39.32 39.28 39.39 39.28 39.75 657,409 39.445 -0.64%
2014-10-27 0 54.65 54.60 54.80 54.30 55.45 795,177 43,444,607 54.635 39.57 39.53 39.68 39.32 40.15 1,098,227 39.559 -1.35%
2014-10-24 0 55.40 55.20 55.55 54.10 55.50 1,605,664 88,375,441 55.040 40.11 39.97 40.22 39.17 40.19 2,217,599 39.852 0.54%
2014-10-23 0 55.10 54.90 55.10 53.90 55.10 2,175,938 118,867,008 54.628 39.90 39.75 39.90 39.03 39.90 3,005,211 39.554 0.27%
2014-10-22 0 54.95 54.80 55.00 54.00 55.05 1,828,381 99,812,235 54.591 39.79 39.68 39.82 39.10 39.86 2,525,196 39.527 1.67%
2014-10-21 0 54.05 54.00 54.05 53.25 54.30 1,655,776 89,272,561 53.916 39.14 39.10 39.14 38.56 39.32 2,286,810 39.038 1.03%
2014-10-20 0 53.50 53.50 53.90 52.90 54.40 2,016,448 108,164,716 53.641 38.74 38.74 39.03 38.30 39.39 2,784,938 38.839 2.88%
2014-10-17 0 52.00 52.00 52.10 51.20 52.50 1,777,714 92,300,588 51.921 37.65 37.65 37.72 37.07 38.01 2,455,220 37.594 -0.19%
2014-10-16 0 52.10 51.90 52.10 51.85 53.35 1,921,825 101,096,057 52.604 37.72 37.58 37.72 37.54 38.63 2,654,253 38.088 -2.07%
2014-10-15 0 53.20 52.95 53.30 52.60 55.30 2,848,740 153,807,010 53.991 38.52 38.34 38.59 38.09 40.04 3,934,425 39.093 -1.39%
2014-10-14 0 53.95 53.90 54.10 51.45 54.10 1,756,580 93,921,631 53.468 39.06 39.03 39.17 37.25 39.17 2,426,031 38.714 2.08%
2014-10-13 0 52.85 52.85 53.00 51.75 53.10 1,513,126 79,768,865 52.718 38.27 38.27 38.37 37.47 38.45 2,089,794 38.171 1.05%
2014-10-10 0 52.30 52.50 52.55 51.55 52.80 1,682,847 87,793,178 52.169 37.87 38.01 38.05 37.33 38.23 2,324,198 37.774 -1.23%
2014-10-09 0 52.95 53.00 53.10 52.80 53.55 1,976,172 104,720,664 52.992 38.34 38.37 38.45 38.23 38.77 2,729,312 38.369 0.28%
2014-10-08 0 52.80 52.75 52.85 52.30 54.10 3,742,294 198,468,233 53.034 38.23 38.19 38.27 37.87 39.17 5,168,522 38.399 -0.75%
2014-10-07 0 53.20 53.10 53.40 51.75 53.60 2,259,467 120,073,652 53.142 38.52 38.45 38.66 37.47 38.81 3,120,574 38.478 3.40%
2014-10-06 0 51.45 51.30 51.55 50.40 51.70 1,993,663 102,015,663 51.170 37.25 37.14 37.33 36.49 37.43 2,753,469 37.050 1.28%
2014-10-03 0 50.80 50.75 51.00 49.70 51.10 4,875,445 246,295,150 50.517 36.78 36.75 36.93 35.99 37.00 6,733,528 36.577 0.00%
2014-09-30 0 50.80 50.80 50.85 50.70 51.75 1,596,472 81,441,363 51.013 36.78 36.78 36.82 36.71 37.47 2,204,904 36.936 -0.78%
2014-09-29 0 51.20 51.15 51.55 50.80 51.70 1,595,233 81,723,012 51.230 37.07 37.04 37.33 36.78 37.43 2,203,193 37.093 -2.01%
2014-09-26 0 52.25 52.20 52.50 52.20 53.20 1,172,479 61,700,580 52.624 37.83 37.80 38.01 37.80 38.52 1,619,323 38.103 -0.95%
2014-09-25 0 52.75 52.70 53.00 52.40 53.90 1,482,640 78,440,094 52.906 38.19 38.16 38.37 37.94 39.03 2,047,690 38.307 0.09%
2014-09-24 0 52.70 52.70 53.00 52.00 53.40 1,839,000 96,724,422 52.596 38.16 38.16 38.37 37.65 38.66 2,539,862 38.083 0.19%
2014-09-23 0 52.60 52.55 52.85 52.55 54.10 1,453,082 77,529,721 53.355 38.09 38.05 38.27 38.05 39.17 2,006,867 38.632 -1.77%
2014-09-22 0 53.55 53.55 53.90 53.55 55.05 1,077,300 58,458,823 54.264 38.77 38.77 39.03 38.77 39.86 1,487,870 39.290 -1.56%
2014-09-19 0 54.40 54.20 54.50 54.20 55.05 1,511,000 82,345,750 54.498 39.39 39.24 39.46 39.24 39.86 2,086,858 39.459 0.00%
2014-09-18 0 54.40 54.20 54.45 54.05 54.85 1,330,000 72,359,378 54.406 39.39 39.24 39.42 39.14 39.71 1,836,877 39.393 -0.37%
2014-09-17 0 54.60 54.60 54.80 54.50 55.75 3,954,195 218,267,434 55.199 39.53 39.53 39.68 39.46 40.37 5,461,180 39.967 -1.36%
2014-09-16 0 55.35 55.35 55.40 54.80 56.20 617,022 34,260,467 55.526 40.08 40.08 40.11 39.68 40.69 852,176 40.204 -0.90%
2014-09-15 0 55.85 55.75 55.85 55.15 56.10 1,193,254 66,662,365 55.866 40.44 40.37 40.44 39.93 40.62 1,648,016 40.450 -0.36%
2014-09-12 0 56.05 56.05 56.15 55.55 56.25 994,738 55,827,469 56.123 40.58 40.58 40.66 40.22 40.73 1,373,843 40.636 -0.36%
2014-09-11 0 56.25 56.20 56.30 56.10 56.40 912,000 51,278,750 56.227 40.73 40.69 40.76 40.62 40.84 1,259,573 40.711 0.09%
2014-09-10 0 56.20 56.10 56.20 56.10 56.35 1,112,510 62,470,676 56.153 40.69 40.62 40.69 40.62 40.80 1,536,499 40.658 -0.35%
2014-09-08 0 56.40 56.35 56.40 56.00 56.65 1,475,050 82,989,650 56.262 40.84 40.80 40.84 40.55 41.02 2,037,207 40.737 0.00%
2014-09-05 0 56.40 56.30 56.40 56.05 56.85 597,219 33,631,769 56.314 40.84 40.76 40.84 40.58 41.16 824,825 40.774 -0.18%
2014-09-04 0 56.50 56.40 56.55 56.10 56.80 2,907,880 164,104,834 56.435 40.91 40.84 40.95 40.62 41.13 4,016,104 40.862 -0.09%
2014-09-03 0 56.55 56.20 56.55 55.45 56.65 1,277,179 71,864,175 56.268 40.95 40.69 40.95 40.15 41.02 1,763,925 40.741 2.08%
2014-09-02 0 55.40 55.25 55.60 55.20 55.85 1,371,830 75,686,627 55.172 40.11 40.00 40.26 39.97 40.44 1,894,649 39.948 0.82%
2014-09-01 0 54.95 55.00 55.20 54.50 55.65 3,608,000 197,641,365 54.779 39.79 39.82 39.97 39.46 40.29 4,983,047 39.663 0.37%
2014-08-29 0 54.75 54.75 54.95 54.35 55.10 3,750,107 205,525,601 54.805 39.64 39.64 39.79 39.35 39.90 5,179,312 39.682 -0.90%
2014-08-28 0 55.25 55.00 55.15 54.05 55.35 3,369,208 184,716,852 54.825 40.00 39.82 39.93 39.14 40.08 4,653,249 39.696 1.38%
2014-08-27 0 54.50 54.50 54.60 53.80 54.65 6,357,891 343,323,267 54.000 39.46 39.46 39.53 38.95 39.57 8,780,950 39.099 2.25%
2014-08-26 0 53.30 53.40 53.45 53.05 56.75 5,595,280 303,179,695 54.185 38.59 38.66 38.70 38.41 41.09 7,727,700 39.233 -6.16%
2014-08-25 0 56.80 56.55 56.90 55.60 58.95 1,580,835 89,686,413 56.734 41.13 40.95 41.20 40.26 42.68 2,183,308 41.078 -1.98%
2014-08-22 0 57.95 57.85 58.00 57.05 58.55 2,286,000 131,828,450 57.668 41.96 41.89 42.00 41.31 42.39 3,157,219 41.755 -0.17%
2014-08-21 0 58.05 58.05 58.45 57.30 58.45 1,200,540 69,528,596 57.914 42.03 42.03 42.32 41.49 42.32 1,658,078 41.933 0.26%
2014-08-20 0 57.90 57.90 58.00 57.70 58.40 1,116,000 64,763,150 58.031 41.92 41.92 42.00 41.78 42.28 1,541,319 42.018 0.52%
2014-08-19 0 57.60 57.35 57.70 57.05 58.00 1,482,000 85,489,050 57.685 41.71 41.52 41.78 41.31 42.00 2,046,806 41.767 1.23%
2014-08-18 0 56.90 56.85 56.95 56.60 57.30 1,432,204 81,615,695 56.986 41.20 41.16 41.23 40.98 41.49 1,978,032 41.261 -0.18%
2014-08-15 0 57.00 56.80 57.00 56.75 57.00 1,814,217 103,150,202 56.857 41.27 41.13 41.27 41.09 41.27 2,505,634 41.167 0.09%
2014-08-14 0 56.95 56.85 56.95 55.85 57.00 2,183,935 123,811,386 56.692 41.23 41.16 41.23 40.44 41.27 3,016,256 41.048 -0.09%
2014-08-13 0 57.00 56.95 57.00 56.25 57.50 5,193,800 296,451,325 57.078 41.27 41.23 41.27 40.73 41.63 7,173,212 41.328 -4.12%
2014-08-12 0 59.45 59.45 59.50 59.10 61.90 2,575,013 155,238,457 60.286 43.05 43.05 43.08 42.79 44.82 3,556,378 43.651 -1.08%
2014-08-11 0 60.10 60.00 60.40 57.70 60.80 2,282,940 136,724,616 59.890 43.52 43.44 43.73 41.78 44.02 3,152,992 43.363 3.98%
2014-08-08 0 57.80 57.60 57.85 57.45 58.75 811,228 47,035,698 57.981 41.85 41.71 41.89 41.60 42.54 1,120,396 41.981 -1.37%
2014-08-07 0 58.60 58.25 58.65 57.60 58.95 2,211,198 129,246,597 58.451 42.43 42.18 42.47 41.71 42.68 3,053,909 42.322 1.38%
2014-08-06 0 57.80 57.60 57.80 55.70 57.80 1,722,697 98,432,815 57.139 41.85 41.71 41.85 40.33 41.85 2,379,235 41.372 3.03%
2014-08-05 0 56.10 56.05 56.25 55.60 56.40 927,677 51,940,038 55.989 40.62 40.58 40.73 40.26 40.84 1,281,224 40.539 0.00%
2014-08-04 0 56.10 55.80 56.10 55.35 56.25 576,783 32,166,752 55.769 40.62 40.40 40.62 40.08 40.73 796,601 40.380 0.00%
2014-08-01 0 56.10 56.10 56.15 54.80 56.40 1,251,299 69,497,029 55.540 40.62 40.62 40.66 39.68 40.84 1,728,182 40.214 2.00%
2014-07-31 0 55.00 54.75 54.80 54.20 55.65 2,071,635 113,757,384 54.912 39.82 39.64 39.68 39.24 40.29 2,861,157 39.759 0.18%
2014-07-30 0 54.90 54.75 55.05 54.65 55.90 1,689,024 93,361,752 55.276 39.75 39.64 39.86 39.57 40.47 2,332,729 40.023 -1.35%
2014-07-29 0 55.65 55.45 55.70 55.20 56.40 966,600 53,784,580 55.643 40.29 40.15 40.33 39.97 40.84 1,334,981 40.289 -0.98%
2014-07-28 0 56.20 56.20 56.30 56.05 57.00 1,018,000 57,652,604 56.633 40.69 40.69 40.76 40.58 41.27 1,405,971 41.006 -0.18%
2014-07-25 0 56.30 55.95 56.35 55.80 56.65 1,730,173 96,969,793 56.046 40.76 40.51 40.80 40.40 41.02 2,389,560 40.581 0.54%
2014-07-24 0 56.00 55.85 56.15 55.15 57.20 1,781,366 99,494,441 55.853 40.55 40.44 40.66 39.93 41.42 2,460,263 40.441 -1.32%
2014-07-23 0 56.75 56.60 56.80 56.60 57.30 1,100,529 62,640,126 56.918 41.09 40.98 41.13 40.98 41.49 1,519,952 41.212 -0.35%
2014-07-22 0 56.95 56.70 57.00 56.00 57.00 709,946 40,285,946 56.745 41.23 41.05 41.27 40.55 41.27 980,514 41.087 0.71%
2014-07-21 0 56.55 56.35 56.45 56.30 57.35 494,002 28,003,312 56.687 40.95 40.80 40.87 40.76 41.52 682,271 41.044 0.98%
2014-07-18 0 56.00 56.00 56.30 55.65 56.85 514,934 28,941,528 56.204 40.55 40.55 40.76 40.29 41.16 711,181 40.695 -1.67%
2014-07-17 0 56.95 56.70 57.00 56.35 57.00 725,533 41,157,451 56.727 41.23 41.05 41.27 40.80 41.27 1,002,041 41.074 -0.09%
2014-07-16 0 57.00 56.85 57.10 56.10 57.10 1,083,350 61,577,423 56.840 41.27 41.16 41.34 40.62 41.34 1,496,226 41.155 1.60%
2014-07-15 0 56.10 56.00 56.20 55.60 56.65 806,800 45,296,030 56.143 40.62 40.55 40.69 40.26 41.02 1,114,280 40.650 0.99%
2014-07-14 0 55.55 55.45 55.55 55.30 56.30 342,545 19,050,491 55.615 40.22 40.15 40.22 40.04 40.76 473,093 40.268 -0.36%
2014-07-11 0 55.75 55.75 55.80 55.35 56.35 881,895 49,142,083 55.723 40.37 40.37 40.40 40.08 40.80 1,217,994 40.347 0.72%
2014-07-10 0 55.35 55.20 55.40 54.75 56.50 1,390,512 76,891,375 55.297 40.08 39.97 40.11 39.64 40.91 1,920,451 40.038 -0.81%
2014-07-09 0 55.80 55.55 55.70 55.55 56.60 1,138,000 63,825,914 56.086 40.40 40.22 40.33 40.22 40.98 1,571,704 40.609 -1.41%
2014-07-08 0 56.60 56.50 56.60 56.20 57.15 1,745,566 98,275,811 56.300 40.98 40.91 40.98 40.69 41.38 2,410,820 40.764 1.07%
2014-07-07 0 56.00 55.95 56.10 55.45 56.30 696,494 38,954,088 55.929 40.55 40.51 40.62 40.15 40.76 961,935 40.496 0.72%
2014-07-04 0 55.60 55.40 55.65 55.00 56.25 689,920 38,179,267 55.339 40.26 40.11 40.29 39.82 40.73 952,856 40.068 -1.07%
2014-07-03 0 56.20 55.95 56.30 55.80 56.80 1,671,063 93,948,674 56.221 40.69 40.51 40.76 40.40 41.13 2,307,923 40.707 0.36%
2014-07-02 0 56.00 55.80 56.30 55.60 57.05 2,312,990 129,664,256 56.059 40.55 40.40 40.76 40.26 41.31 3,194,495 40.590 0.54%
2014-06-30 0 55.70 55.20 55.70 54.15 56.40 4,321,473 239,424,995 55.404 40.33 39.97 40.33 39.21 40.84 5,968,432 40.115 -0.27%
2014-06-27 0 55.85 55.75 55.90 55.75 57.00 2,624,919 147,598,058 56.230 40.44 40.37 40.47 40.37 41.27 3,625,303 40.713 -1.33%
2014-06-26 0 56.60 56.60 56.85 55.55 57.00 1,369,100 77,209,330 56.394 40.98 40.98 41.16 40.22 41.27 1,890,878 40.833 0.18%
2014-06-25 0 56.50 56.45 56.75 56.25 57.80 2,561,681 144,830,484 56.537 40.91 40.87 41.09 40.73 41.85 3,537,965 40.936 0.62%
2014-06-24 0 56.15 55.95 56.25 55.20 56.70 2,686,957 150,308,945 55.940 40.66 40.51 40.73 39.97 41.05 3,710,985 40.504 1.26%
2014-06-23 0 55.45 55.45 55.55 54.80 57.00 1,568,474 87,396,410 55.721 40.15 40.15 40.22 39.68 41.27 2,166,236 40.345 -0.98%
2014-06-20 0 56.00 55.75 56.00 54.50 56.25 1,671,856 92,719,028 55.459 40.55 40.37 40.55 39.46 40.73 2,309,018 40.155 2.28%
2014-06-19 0 54.75 54.75 54.85 54.15 55.10 2,394,000 131,451,435 54.909 39.64 39.64 39.71 39.21 39.90 3,306,379 39.757 1.11%
2014-06-18 0 54.15 54.20 54.25 53.25 54.35 1,394,506 75,364,926 54.044 39.21 39.24 39.28 38.56 39.35 1,925,967 39.131 1.59%
2014-06-17 0 53.30 53.10 53.30 52.30 53.75 1,160,250 61,594,294 53.087 38.59 38.45 38.59 37.87 38.92 1,602,433 38.438 1.14%
2014-06-16 0 52.70 52.40 52.75 52.35 53.35 1,237,794 65,349,414 52.795 38.16 37.94 38.19 37.90 38.63 1,709,530 38.227 -0.75%
2014-06-13 0 53.10 53.15 53.40 52.85 53.70 621,810 33,031,557 53.122 38.45 38.48 38.66 38.27 38.88 858,788 38.463 -0.65%
2014-06-12 0 53.45 53.15 53.55 52.75 53.90 1,751,598 93,257,284 53.241 38.70 38.48 38.77 38.19 39.03 2,419,150 38.550 0.94%
2014-06-11 0 52.95 53.00 53.10 52.60 54.15 3,616,346 192,129,886 53.128 38.34 38.37 38.45 38.09 39.21 4,994,574 38.468 -2.31%
2014-06-10 0 54.20 54.00 54.05 53.80 54.30 979,943 52,925,649 54.009 39.24 39.10 39.14 38.95 39.32 1,353,410 39.105 0.84%
2014-06-09 0 53.75 53.75 53.80 53.75 54.45 908,123 49,002,103 53.960 38.92 38.92 38.95 38.92 39.42 1,254,218 39.070 0.00%
2014-06-06 0 53.75 53.65 53.95 52.40 54.25 1,930,415 103,303,354 53.514 38.92 38.85 39.06 37.94 39.28 2,666,116 38.747 -0.28%
2014-06-05 0 53.90 53.85 53.90 53.65 54.75 1,514,300 81,758,250 53.991 39.03 38.99 39.03 38.85 39.64 2,091,416 39.092 -1.68%
2014-06-04 0 55.30 55.25 55.50 54.80 56.70 1,863,001 104,196,616 55.929 39.69 39.66 39.84 39.33 40.70 2,595,539 40.144 -0.81%
2014-06-03 0 55.75 55.35 55.85 55.30 57.40 2,128,512 119,322,278 56.059 40.02 39.73 40.09 39.69 41.20 2,965,450 40.237 1.64%
2014-05-30 0 54.85 54.40 55.05 54.40 55.75 1,918,659 105,059,108 54.757 39.37 39.05 39.51 39.05 40.02 2,673,082 39.303 0.83%
2014-05-29 0 54.40 54.40 54.45 54.25 55.25 1,539,685 84,045,377 54.586 39.05 39.05 39.08 38.94 39.66 2,145,094 39.180 -1.45%
2014-05-28 0 55.20 55.15 55.30 53.80 55.35 1,672,000 91,213,770 54.554 39.62 39.59 39.69 38.62 39.73 2,329,436 39.157 -0.54%
2014-05-27 0 55.50 55.15 55.55 54.75 56.60 1,178,744 65,031,489 55.170 39.84 39.59 39.87 39.30 40.63 1,642,230 39.599 -1.68%
2014-05-26 0 56.45 56.00 56.45 55.25 56.95 490,825 27,496,018 56.020 40.52 40.20 40.52 39.66 40.88 683,819 40.209 -0.35%
2014-05-23 0 56.65 56.45 56.70 56.15 57.00 2,277,889 128,954,666 56.611 40.66 40.52 40.70 40.30 40.91 3,173,563 40.634 0.18%
2014-05-22 0 56.55 56.30 56.70 54.40 57.15 2,612,000 147,627,450 56.519 40.59 40.41 40.70 39.05 41.02 3,639,047 40.568 4.05%
2014-05-21 0 54.35 54.05 54.40 54.00 55.30 1,876,515 102,221,493 54.474 39.01 38.80 39.05 38.76 39.69 2,614,367 39.100 -0.46%
2014-05-20 0 54.60 54.50 54.75 54.20 56.70 4,577,748 251,587,316 54.959 39.19 39.12 39.30 38.90 40.70 6,377,734 39.448 -0.73%
2014-05-19 0 55.00 54.95 55.00 52.85 55.85 3,238,810 178,245,434 55.034 39.48 39.44 39.48 37.93 40.09 4,512,321 39.502 3.87%
2014-05-16 0 52.95 52.95 53.10 51.25 53.10 1,490,050 78,446,830 52.647 38.01 38.01 38.11 36.79 38.11 2,075,943 37.789 1.83%
2014-05-15 0 52.00 52.00 52.05 51.70 52.50 1,093,971 56,950,670 52.059 37.32 37.32 37.36 37.11 37.68 1,524,124 37.366 -0.86%
2014-05-14 0 52.45 52.30 52.45 51.55 53.35 1,731,262 90,755,903 52.422 37.65 37.54 37.65 37.00 38.29 2,412,000 37.627 0.10%
2014-05-13 0 52.40 52.15 52.40 51.05 53.00 2,241,392 116,139,280 51.816 37.61 37.43 37.61 36.64 38.04 3,122,715 37.192 1.35%
2014-05-12 0 51.70 51.45 51.70 49.10 51.70 2,499,900 126,879,247 50.754 37.11 36.93 37.11 35.24 37.11 3,482,869 36.430 3.40%
2014-05-09 0 50.00 49.95 50.05 49.40 50.55 6,494,709 325,426,833 50.106 35.89 35.85 35.92 35.46 36.28 9,048,451 35.965 1.21%
2014-05-08 0 49.40 49.40 49.55 48.00 51.85 5,361,802 264,969,055 49.418 35.46 35.46 35.57 34.45 37.22 7,470,081 35.471 -4.82%
2014-05-07 0 51.90 51.70 52.10 51.45 53.60 1,244,006 64,991,098 52.243 37.25 37.11 37.40 36.93 38.47 1,733,153 37.499 -2.81%
2014-05-05 0 53.40 53.30 53.60 53.00 54.60 637,400 34,128,970 53.544 38.33 38.26 38.47 38.04 39.19 888,028 38.432 -1.57%
2014-05-02 0 54.25 53.80 54.35 53.55 54.50 786,272 42,507,841 54.063 38.94 38.62 39.01 38.44 39.12 1,095,437 38.804 0.09%
2014-04-30 0 54.20 54.05 54.50 53.45 54.80 3,476,094 188,227,462 54.149 38.90 38.80 39.12 38.36 39.33 4,842,906 38.867 2.07%
2014-04-29 0 53.10 52.95 53.30 52.80 55.80 3,054,787 163,572,480 53.546 38.11 38.01 38.26 37.90 40.05 4,255,940 38.434 -2.66%
2014-04-28 0 54.55 54.40 54.55 53.85 55.90 2,531,055 138,601,893 54.761 39.15 39.05 39.15 38.65 40.12 3,526,275 39.305 -1.36%
2014-04-25 0 55.30 55.30 55.40 55.15 57.15 2,429,500 135,573,129 55.803 39.69 39.69 39.76 39.59 41.02 3,384,788 40.054 -3.24%
2014-04-24 0 57.15 57.05 57.15 56.75 58.10 1,583,510 90,356,767 57.061 41.02 40.95 41.02 40.73 41.70 2,206,152 40.957 -1.80%
2014-04-23 0 58.20 58.20 58.30 57.25 58.65 3,062,838 177,450,806 57.937 41.77 41.77 41.85 41.09 42.10 4,267,156 41.585 0.78%
2014-04-22 0 57.75 57.70 57.95 56.70 58.30 2,029,018 116,137,197 57.238 41.45 41.42 41.59 40.70 41.85 2,826,835 41.084 1.40%
2014-04-17 0 56.95 56.80 56.85 56.70 57.50 1,242,062 70,885,065 57.070 40.88 40.77 40.81 40.70 41.27 1,730,445 40.963 -0.87%
2014-04-16 0 57.45 57.25 57.45 56.35 57.60 1,197,768 68,603,632 57.276 41.24 41.09 41.24 40.45 41.34 1,668,734 41.111 0.09%
2014-04-15 0 57.40 57.40 57.50 56.25 57.75 2,060,000 118,165,115 57.362 41.20 41.20 41.27 40.37 41.45 2,869,999 41.173 0.26%
2014-04-14 0 57.25 57.20 57.40 56.45 58.15 3,200,900 184,095,241 57.514 41.09 41.06 41.20 40.52 41.74 4,459,505 41.282 -1.80%
2014-04-11 0 58.30 58.00 58.45 56.80 59.05 4,541,578 262,095,332 57.710 41.85 41.63 41.95 40.77 42.38 6,327,342 41.423 1.66%
2014-04-10 0 57.35 57.00 57.45 55.45 57.40 2,243,540 127,656,286 56.899 41.16 40.91 41.24 39.80 41.20 3,125,708 40.841 1.33%
2014-04-09 0 56.60 56.60 56.70 54.30 56.70 1,445,831 80,263,890 55.514 40.63 40.63 40.70 38.97 40.70 2,014,337 39.846 4.24%
2014-04-08 0 54.30 54.20 54.25 54.15 55.45 1,894,107 103,640,792 54.717 38.97 38.90 38.94 38.87 39.80 2,638,876 39.275 -0.55%
2014-04-07 0 54.60 54.40 54.70 54.20 55.85 2,050,492 112,279,267 54.757 39.19 39.05 39.26 38.90 40.09 2,856,752 39.303 -0.55%
2014-04-04 0 54.90 54.90 54.95 54.60 55.80 1,198,000 66,280,375 55.326 39.41 39.41 39.44 39.19 40.05 1,669,058 39.711 -1.79%
2014-04-03 0 55.90 55.60 56.10 54.85 57.50 1,442,024 81,137,640 56.266 40.12 39.91 40.27 39.37 41.27 2,009,033 40.386 -0.09%
2014-04-02 0 55.95 55.45 56.00 55.45 58.15 1,840,814 103,531,507 56.242 40.16 39.80 40.20 39.80 41.74 2,564,628 40.369 -0.36%
2014-04-01 0 56.15 55.95 56.25 53.55 56.25 2,036,793 112,477,404 55.223 40.30 40.16 40.37 38.44 40.37 2,837,667 39.637 3.89%
2014-03-31 0 54.05 53.75 54.20 52.75 54.95 2,482,500 133,517,354 53.783 38.80 38.58 38.90 37.86 39.44 3,458,628 38.604 2.76%
2014-03-28 0 52.60 52.45 52.70 52.45 54.90 2,327,100 124,743,005 53.604 37.75 37.65 37.83 37.65 39.41 3,242,124 38.476 -1.77%
2014-03-27 0 53.55 53.20 53.60 52.70 55.10 1,793,680 96,118,561 53.587 38.44 38.19 38.47 37.83 39.55 2,498,961 38.463 -0.83%
2014-03-26 0 54.00 53.90 54.10 51.35 54.05 3,114,082 165,372,424 53.105 38.76 38.69 38.83 36.86 38.80 4,338,550 38.117 4.96%
2014-03-25 0 51.45 51.40 51.45 47.50 51.50 3,971,167 196,066,108 49.372 36.93 36.89 36.93 34.09 36.97 5,532,643 35.438 5.11%
2014-03-24 0 48.95 48.95 49.25 48.35 50.30 2,549,902 125,835,360 49.349 35.13 35.13 35.35 34.70 36.10 3,552,532 35.421 -2.49%
2014-03-21 0 50.20 50.10 50.85 50.05 52.10 2,111,000 106,865,638 50.623 36.03 35.96 36.50 35.92 37.40 2,941,052 36.336 0.50%
2014-03-20 0 49.95 49.95 50.20 49.95 51.10 1,472,593 73,968,876 50.230 35.85 35.85 36.03 35.85 36.68 2,051,622 36.054 -0.50%
2014-03-19 0 50.20 50.10 50.30 49.95 50.65 3,328,902 166,692,853 50.074 36.03 35.96 36.10 35.85 36.36 4,637,838 35.942 0.50%
2014-03-18 0 49.95 49.70 49.75 49.40 50.15 1,380,400 68,922,750 49.930 35.85 35.67 35.71 35.46 36.00 1,923,178 35.838 1.11%
2014-03-17 0 49.40 49.40 49.50 49.35 50.05 860,846 42,681,599 49.581 35.46 35.46 35.53 35.42 35.92 1,199,334 35.588 -1.40%
2014-03-14 0 50.10 49.80 50.20 49.75 51.35 2,495,058 125,946,049 50.478 35.96 35.74 36.03 35.71 36.86 3,476,123 36.232 -2.81%
2014-03-13 0 51.55 51.50 51.55 51.20 52.00 2,865,037 147,510,619 51.486 37.00 36.97 37.00 36.75 37.32 3,991,579 36.955 0.10%
2014-03-12 0 51.50 51.40 51.55 50.95 52.00 2,220,765 114,582,781 51.596 36.97 36.89 37.00 36.57 37.32 3,093,977 37.034 -0.10%
2014-03-11 0 51.55 51.55 51.60 51.45 52.45 1,272,695 66,003,774 51.861 37.00 37.00 37.04 36.93 37.65 1,773,123 37.225 -1.72%
2014-03-10 0 52.45 52.35 52.45 51.40 52.85 2,672,781 139,795,380 52.303 37.65 37.58 37.65 36.89 37.93 3,723,728 37.542 1.94%
2014-03-07 0 51.45 51.15 51.50 51.15 53.35 2,115,018 109,818,239 51.923 36.93 36.71 36.97 36.71 38.29 2,946,650 37.269 -2.37%
2014-03-06 0 52.70 52.60 52.70 51.90 53.35 4,493,936 236,209,881 52.562 37.83 37.75 37.83 37.25 38.29 6,260,967 37.727 -0.85%
2014-03-05 0 53.15 52.90 53.10 52.15 54.50 994,036 52,866,312 53.183 38.15 37.97 38.11 37.43 39.12 1,384,894 38.174 -0.93%
2014-03-04 0 53.65 53.65 53.85 53.25 54.55 1,393,000 74,902,600 53.771 38.51 38.51 38.65 38.22 39.15 1,940,732 38.595 -0.37%
2014-03-03 0 53.85 53.75 53.80 53.75 55.15 1,504,997 81,823,129 54.368 38.65 38.58 38.62 38.58 39.59 2,096,767 39.023 -1.91%
2014-02-28 0 54.90 54.35 54.95 53.70 54.95 2,059,142 112,259,310 54.518 39.41 39.01 39.44 38.54 39.44 2,868,804 39.131 -0.09%
2014-02-27 0 54.95 54.85 55.15 53.80 55.15 1,824,154 99,577,375 54.588 39.44 39.37 39.59 38.62 39.59 2,541,418 39.182 0.64%
2014-02-26 0 54.60 54.25 54.60 53.40 54.85 2,953,000 159,364,622 53.967 39.19 38.94 39.19 38.33 39.37 4,114,130 38.736 1.87%
2014-02-25 0 53.60 53.50 53.70 52.10 54.05 2,918,152 155,683,967 53.350 38.47 38.40 38.54 37.40 38.80 4,065,579 38.293 1.80%
2014-02-24 0 52.65 52.55 52.90 52.55 53.80 1,622,000 85,930,774 52.978 37.79 37.72 37.97 37.72 38.62 2,259,776 38.026 -0.38%
2014-02-21 0 52.85 52.60 53.00 51.35 53.00 1,749,583 91,859,302 52.504 37.93 37.75 38.04 36.86 38.04 2,437,525 37.685 1.83%
2014-02-20 0 51.90 51.60 51.85 51.05 52.10 543,368 28,143,764 51.795 37.25 37.04 37.22 36.64 37.40 757,022 37.177 -0.38%
2014-02-19 0 52.10 51.85 52.00 51.65 53.20 2,650,600 138,626,984 52.300 37.40 37.22 37.32 37.07 38.19 3,692,825 37.540 0.10%
2014-02-18 0 52.05 52.05 52.15 52.00 53.90 2,346,993 123,926,123 52.802 37.36 37.36 37.43 37.32 38.69 3,269,839 37.900 -2.07%
2014-02-17 0 53.15 53.15 53.35 51.80 53.65 3,344,119 177,898,480 53.197 38.15 38.15 38.29 37.18 38.51 4,659,038 38.184 3.71%
2014-02-14 0 51.25 51.25 51.45 50.70 51.50 2,451,667 125,139,179 51.042 36.79 36.79 36.93 36.39 36.97 3,415,671 36.637 1.28%
2014-02-13 0 50.60 50.50 50.80 49.40 51.20 4,386,749 221,136,258 50.410 36.32 36.25 36.46 35.46 36.75 6,111,634 36.183 3.16%
2014-02-12 0 49.05 49.05 49.25 48.80 50.80 3,862,500 190,651,988 49.360 35.21 35.21 35.35 35.03 36.46 5,381,248 35.429 -1.90%
2014-02-11 0 50.00 49.75 50.10 49.75 51.35 1,871,649 93,900,654 50.170 35.89 35.71 35.96 35.71 36.86 2,607,588 36.011 -0.40%
2014-02-10 0 50.20 50.00 50.45 49.65 51.90 2,625,418 131,864,946 50.226 36.03 35.89 36.21 35.64 37.25 3,657,741 36.051 -1.08%
2014-02-07 0 50.75 50.55 50.75 47.90 51.45 6,966,125 345,136,153 49.545 36.43 36.28 36.43 34.38 36.93 9,705,229 35.562 6.39%
2014-02-06 0 47.70 47.60 47.90 47.55 48.90 6,069,098 293,255,849 48.320 34.24 34.17 34.38 34.13 35.10 8,455,488 34.682 -0.21%
2014-02-05 0 47.80 47.80 47.95 47.75 48.75 6,878,620 330,499,315 48.047 34.31 34.31 34.42 34.27 34.99 9,583,317 34.487 0.84%
2014-02-04 0 47.40 47.35 47.40 47.30 48.85 4,675,733 226,327,793 48.405 34.02 33.99 34.02 33.95 35.06 6,514,247 34.744 -5.86%
2014-01-30 0 50.35 50.30 50.85 49.85 51.00 1,320,525 66,657,222 50.478 36.14 36.10 36.50 35.78 36.61 1,839,760 36.231 -1.27%
2014-01-29 0 51.00 50.85 51.00 50.50 51.75 3,787,200 192,948,090 50.947 36.61 36.50 36.61 36.25 37.14 5,276,340 36.569 1.69%
2014-01-28 0 50.15 49.90 50.30 49.10 50.95 5,473,319 274,174,629 50.093 36.00 35.82 36.10 35.24 36.57 7,625,447 35.955 -0.99%
2014-01-27 0 50.65 50.60 50.75 50.40 53.30 5,666,611 290,209,641 51.214 36.36 36.32 36.43 36.18 38.26 7,894,742 36.760 -5.06%
2014-01-24 0 53.35 53.35 53.40 53.10 54.00 3,175,044 170,476,910 53.693 38.29 38.29 38.33 38.11 38.76 4,423,482 38.539 -1.75%
2014-01-23 0 54.30 54.10 54.35 53.50 54.75 2,370,738 128,591,687 54.241 38.97 38.83 39.01 38.40 39.30 3,302,920 38.933 1.78%
2014-01-22 0 53.35 53.20 53.35 53.10 54.00 1,607,550 85,962,840 53.474 38.29 38.19 38.29 38.11 38.76 2,239,644 38.382 0.57%
2014-01-21 0 53.05 52.95 53.10 52.95 55.15 2,023,225 108,788,917 53.770 38.08 38.01 38.11 38.01 39.59 2,818,764 38.595 -2.03%
2014-01-20 0 54.15 54.05 54.10 54.05 56.20 1,835,133 101,116,874 55.101 38.87 38.80 38.83 38.80 40.34 2,556,714 39.550 -2.17%
2014-01-17 0 55.35 55.35 55.50 55.15 56.10 2,582,585 144,013,137 55.763 39.73 39.73 39.84 39.59 40.27 3,598,066 40.025 -1.16%
2014-01-16 0 56.00 55.80 56.00 55.70 56.80 2,392,000 134,103,717 56.063 40.20 40.05 40.20 39.98 40.77 3,332,543 40.241 1.82%
2014-01-15 0 55.00 54.90 55.00 54.20 55.80 2,365,913 130,033,789 54.961 39.48 39.41 39.48 38.90 40.05 3,296,198 39.450 2.14%
2014-01-14 0 53.85 53.55 54.00 52.55 54.00 1,963,875 105,431,492 53.685 38.65 38.44 38.76 37.72 38.76 2,736,077 38.534 0.65%
2014-01-13 0 53.50 53.40 53.50 53.10 54.55 7,406,925 396,208,773 53.492 38.40 38.33 38.40 38.11 39.15 10,319,353 38.395 0.75%
2014-01-10 0 53.10 52.95 53.45 52.65 54.30 5,092,361 273,072,011 53.624 38.11 38.01 38.36 37.79 38.97 7,094,695 38.490 -2.21%
2014-01-09 0 54.30 54.55 54.60 54.05 55.45 4,782,754 262,757,790 54.939 38.97 39.15 39.19 38.80 39.80 6,663,349 39.433 -1.72%
2014-01-08 0 55.25 55.15 55.60 55.10 56.65 2,634,200 147,141,058 55.858 39.66 39.59 39.91 39.55 40.66 3,669,976 40.093 -1.78%
2014-01-07 0 56.25 56.05 56.30 56.05 57.35 831,555 47,135,546 56.684 40.37 40.23 40.41 40.23 41.16 1,158,525 40.686 -0.44%
2014-01-06 0 56.50 56.50 56.65 56.15 57.55 1,643,270 93,116,543 56.665 40.55 40.55 40.66 40.30 41.31 2,289,409 40.673 -1.05%
2014-01-03 0 57.10 57.10 57.20 56.30 58.60 2,216,045 126,369,323 57.025 40.98 40.98 41.06 40.41 42.06 3,087,402 40.931 1.15%
2014-01-02 0 56.45 56.30 56.60 56.30 57.70 920,000 52,380,084 56.935 40.52 40.41 40.63 40.41 41.42 1,281,747 40.866 -1.57%
2013-12-31 0 57.35 57.00 57.45 56.40 57.90 1,706,000 97,203,968 56.978 41.16 40.91 41.24 40.48 41.56 2,376,805 40.897 1.06%
2013-12-30 0 56.75 56.50 56.75 56.25 58.25 1,017,896 57,620,731 56.608 40.73 40.55 40.73 40.37 41.81 1,418,136 40.631 -1.22%
2013-12-27 0 57.45 57.45 57.75 55.90 58.70 1,359,300 78,368,205 57.653 41.24 41.24 41.45 40.12 42.13 1,893,781 41.382 2.68%
2013-12-24 0 55.95 55.90 55.95 55.85 56.75 924,884 51,784,430 55.990 40.16 40.12 40.16 40.09 40.73 1,288,552 40.188 -0.27%
2013-12-23 0 56.10 56.05 56.10 54.55 56.65 2,254,122 126,061,589 55.925 40.27 40.23 40.27 39.15 40.66 3,140,451 40.141 2.94%
2013-12-20 0 54.50 54.50 54.65 54.25 55.20 3,503,051 191,532,586 54.676 39.12 39.12 39.23 38.94 39.62 4,880,463 39.245 -1.00%
2013-12-19 0 55.05 55.25 55.30 54.00 56.90 2,776,582 154,634,037 55.692 39.51 39.66 39.69 38.76 40.84 3,868,344 39.974 2.23%
2013-12-18 0 53.85 53.70 53.90 53.25 54.35 2,757,472 148,153,159 53.728 38.65 38.54 38.69 38.22 39.01 3,841,719 38.564 0.56%
2013-12-17 0 53.55 53.20 53.50 52.70 53.95 3,386,640 179,892,668 53.118 38.44 38.19 38.40 37.83 38.72 4,718,278 38.127 3.78%
2013-12-16 0 51.60 51.45 51.90 51.30 53.00 1,416,698 73,408,582 51.817 37.04 36.93 37.25 36.82 38.04 1,973,749 37.192 -0.48%
2013-12-13 0 51.85 51.60 52.00 51.55 52.65 1,643,800 85,568,220 52.055 37.22 37.04 37.32 37.00 37.79 2,290,148 37.364 -0.67%
2013-12-12 0 52.20 52.20 52.35 51.25 52.95 1,505,000 78,779,450 52.345 37.47 37.47 37.58 36.79 38.01 2,096,771 37.572 -0.48%
2013-12-11 0 52.45 52.10 52.50 51.40 52.60 2,718,051 141,923,953 52.215 37.65 37.40 37.68 36.89 37.75 3,786,798 37.479 1.25%
2013-12-10 0 51.80 51.70 51.95 51.15 52.35 3,421,000 177,613,435 51.919 37.18 37.11 37.29 36.71 37.58 4,766,149 37.266 -0.86%
2013-12-09 0 52.25 52.30 52.45 50.95 52.65 2,384,400 124,055,332 52.028 37.50 37.54 37.65 36.57 37.79 3,321,954 37.344 1.06%
2013-12-06 0 51.70 51.70 51.90 51.40 52.10 2,777,589 144,026,143 51.853 37.11 37.11 37.25 36.89 37.40 3,869,747 37.218 -1.05%
2013-12-05 0 52.25 52.25 52.50 52.05 53.20 4,654,342 244,119,703 52.450 37.50 37.50 37.68 37.36 38.19 6,484,445 37.647 -0.48%
2013-12-04 0 52.50 52.50 52.60 52.30 53.75 5,624,483 296,638,471 52.741 37.68 37.68 37.75 37.54 38.58 7,836,049 37.856 -2.78%
2013-12-03 0 54.00 54.00 54.10 53.80 54.50 2,841,323 153,881,446 54.158 38.76 38.76 38.83 38.62 39.12 3,958,541 38.873 0.37%
2013-12-02 0 53.80 53.80 53.85 53.00 54.75 5,964,669 321,539,527 53.907 38.62 38.62 38.65 38.04 39.30 8,309,997 38.693 -1.47%
2013-11-29 0 54.60 54.65 54.75 51.55 54.75 2,328,472 125,194,240 53.767 39.19 39.23 39.30 37.00 39.30 3,244,035 38.592 4.40%
2013-11-28 0 52.30 52.10 52.40 51.90 52.45 5,521,712 287,469,663 52.062 37.54 37.40 37.61 37.25 37.65 7,692,868 37.368 0.29%
2013-11-27 0 52.15 52.05 52.20 51.90 52.50 9,948,630 518,386,734 52.106 37.43 37.36 37.47 37.25 37.68 13,860,465 37.400 -0.38%
2013-11-26 0 52.35 52.15 52.30 50.20 52.75 4,347,008 226,580,926 52.123 37.58 37.43 37.54 36.03 37.86 6,056,266 37.413 5.02%
2013-11-25 0 49.85 49.80 49.85 49.10 50.15 2,280,684 113,151,324 49.613 35.78 35.74 35.78 35.24 36.00 3,177,457 35.611 1.42%
2013-11-22 0 49.15 49.15 49.40 49.10 49.80 6,366,842 314,766,865 49.438 35.28 35.28 35.46 35.24 35.74 8,870,306 35.485 -1.21%
2013-11-21 0 49.75 49.65 49.75 48.95 50.10 4,068,550 201,812,143 49.603 35.71 35.64 35.71 35.13 35.96 5,668,318 35.604 0.40%
2013-11-20 0 49.55 49.40 49.60 49.00 49.60 4,337,870 214,103,242 49.357 35.57 35.46 35.60 35.17 35.60 6,043,535 35.427 1.12%
2013-11-19 0 49.00 49.00 49.15 48.10 49.35 6,213,300 303,808,599 48.896 35.17 35.17 35.28 34.52 35.42 8,656,391 35.096 2.62%
2013-11-18 0 47.75 47.90 48.00 45.25 49.50 2,472,466 119,229,590 48.223 34.27 34.38 34.45 32.48 35.53 3,444,648 34.613 5.99%
2013-11-15 0 45.05 44.90 45.10 44.40 45.50 1,754,000 79,309,750 45.217 32.34 32.23 32.37 31.87 32.66 2,443,679 32.455 0.00%
2013-11-14 0 45.05 44.85 45.05 43.55 45.15 2,256,629 100,165,677 44.387 32.34 32.19 32.34 31.26 32.41 3,143,943 31.860 2.04%
2013-11-13 0 44.15 44.20 44.35 43.05 44.35 1,104,980 48,627,379 44.007 31.69 31.73 31.83 30.90 31.83 1,539,462 31.587 0.11%
2013-11-12 0 44.10 44.00 44.10 42.80 44.40 3,009,852 131,692,359 43.754 31.65 31.58 31.65 30.72 31.87 4,193,336 31.405 3.28%
2013-11-11 0 42.70 42.65 42.70 42.30 43.00 1,251,754 53,416,300 42.673 30.65 30.61 30.65 30.36 30.86 1,743,948 30.630 -1.16%
2013-11-08 0 43.20 43.10 43.25 43.10 43.80 1,438,080 62,792,364 43.664 31.01 30.94 31.04 30.94 31.44 2,003,538 31.341 -1.93%
2013-11-07 0 44.05 44.05 44.30 44.00 44.40 1,687,510 74,508,071 44.153 31.62 31.62 31.80 31.58 31.87 2,351,045 31.691 -0.23%
2013-11-06 0 44.15 44.05 44.15 43.80 44.30 906,000 39,998,350 44.148 31.69 31.62 31.69 31.44 31.80 1,262,242 31.688 0.00%
2013-11-05 0 44.15 44.00 44.25 43.60 44.90 1,878,400 82,719,012 44.037 31.69 31.58 31.76 31.29 32.23 2,616,993 31.608 -0.67%
2013-11-04 0 44.45 44.40 44.45 44.40 45.50 1,248,400 55,831,860 44.723 31.90 31.87 31.90 31.87 32.66 1,739,275 32.101 -1.88%
2013-11-01 0 45.30 45.35 45.40 45.00 46.20 1,347,788 61,287,270 45.472 32.51 32.55 32.59 32.30 33.16 1,877,743 32.639 -1.41%
2013-10-31 0 45.95 45.70 45.85 45.65 46.35 1,965,992 90,423,081 45.994 32.98 32.80 32.91 32.77 33.27 2,739,027 33.013 -0.11%
2013-10-30 0 46.00 45.95 46.00 45.45 46.05 656,175 30,116,938 45.898 33.02 32.98 33.02 32.62 33.05 914,185 32.944 0.99%
2013-10-29 0 45.55 45.35 45.50 44.55 46.05 1,752,090 79,629,679 45.448 32.69 32.55 32.66 31.98 33.05 2,441,018 32.622 1.45%
2013-10-28 0 44.90 44.90 45.00 44.40 45.35 963,509 43,304,205 44.944 32.23 32.23 32.30 31.87 32.55 1,342,364 32.260 -1.64%
2013-10-25 0 45.65 45.35 45.70 44.55 46.15 2,329,000 105,556,831 45.323 32.77 32.55 32.80 31.98 33.13 3,244,771 32.531 0.11%
2013-10-24 0 45.60 45.35 45.55 44.65 46.50 1,483,748 67,425,352 45.443 32.73 32.55 32.69 32.05 33.38 2,067,163 32.617 -0.87%
2013-10-23 0 46.00 45.80 46.00 45.60 46.40 843,142 38,802,696 46.022 33.02 32.87 33.02 32.73 33.30 1,174,668 33.033 -0.43%
2013-10-22 0 46.20 46.15 46.20 45.35 46.45 1,634,592 75,423,807 46.142 33.16 33.13 33.16 32.55 33.34 2,277,319 33.120 0.54%
2013-10-21 0 45.95 45.70 45.80 45.50 46.90 2,300,026 106,148,798 46.151 32.98 32.80 32.87 32.66 33.66 3,204,404 33.126 -0.33%
2013-10-18 0 46.10 46.05 46.25 45.85 47.30 1,534,600 70,962,858 46.242 33.09 33.05 33.20 32.91 33.95 2,138,010 33.191 -0.32%
2013-10-17 0 46.25 46.20 46.25 45.65 46.90 1,875,300 86,527,910 46.141 33.20 33.16 33.20 32.77 33.66 2,612,674 33.119 0.11%
2013-10-16 0 46.20 46.00 46.20 45.80 47.20 2,792,552 129,660,090 46.431 33.16 33.02 33.16 32.87 33.88 3,890,593 33.327 -2.43%
2013-10-15 0 47.35 47.30 47.45 45.80 47.45 2,089,298 97,987,920 46.900 33.99 33.95 34.06 32.87 34.06 2,910,817 33.663 4.07%
2013-10-11 0 45.50 45.40 45.70 45.35 46.40 3,720,082 171,302,166 46.048 32.66 32.59 32.80 32.55 33.30 5,182,831 33.052 -1.94%
2013-10-10 0 46.40 46.25 46.35 46.25 47.10 4,745,280 220,815,772 46.534 33.30 33.20 33.27 33.20 33.81 6,611,140 33.401 -1.17%
2013-10-09 0 46.95 46.80 47.05 45.80 47.15 1,990,000 92,979,704 46.723 33.70 33.59 33.77 32.87 33.84 2,772,475 33.537 1.29%
2013-10-08 0 46.35 46.40 46.50 44.80 46.50 1,811,321 83,531,103 46.116 33.27 33.30 33.38 32.16 33.38 2,523,539 33.101 3.46%
2013-10-07 0 44.80 44.75 44.80 44.45 46.30 3,306,300 149,701,503 45.278 32.16 32.12 32.16 31.90 33.23 4,606,349 32.499 -0.22%
2013-10-04 0 44.90 44.50 45.00 43.85 45.40 1,549,838 69,538,188 44.868 32.23 31.94 32.30 31.47 32.59 2,159,240 32.205 1.24%
2013-10-03 0 44.35 44.25 44.30 43.45 44.50 1,598,640 70,242,016 43.939 31.83 31.76 31.80 31.19 31.94 2,227,231 31.538 1.49%
2013-10-02 0 43.70 43.50 43.75 43.00 44.30 2,479,617 108,269,894 43.664 31.37 31.22 31.40 30.86 31.80 3,454,611 31.341 1.39%
2013-09-30 0 43.10 42.80 43.30 42.80 44.45 2,095,100 91,191,033 43.526 30.94 30.72 31.08 30.72 31.90 2,918,901 31.242 -1.26%
2013-09-27 0 43.65 43.65 44.05 43.50 45.40 2,290,341 101,394,501 44.270 31.33 31.33 31.62 31.22 32.59 3,190,911 31.776 -0.80%
2013-09-26 0 44.00 44.00 44.35 43.55 44.80 2,068,682 91,139,168 44.057 31.58 31.58 31.83 31.26 32.16 2,882,095 31.623 -0.90%
2013-09-25 0 44.40 44.05 44.40 42.30 44.50 1,906,500 83,383,223 43.736 31.87 31.62 31.87 30.36 31.94 2,656,142 31.393 2.78%
2013-09-24 0 43.20 42.95 43.25 42.90 44.65 2,616,800 113,021,888 43.191 31.01 30.83 31.04 30.79 32.05 3,645,735 31.001 -1.82%
2013-09-23 0 44.00 44.20 44.25 42.75 44.85 2,603,000 113,758,644 43.703 31.58 31.73 31.76 30.68 32.19 3,626,509 31.369 -0.11%
2013-09-19 0 44.05 44.00 44.25 42.20 44.25 2,934,318 127,308,681 43.386 31.62 31.58 31.76 30.29 31.76 4,088,102 31.141 4.63%
2013-09-18 0 42.10 41.80 42.15 40.45 42.15 2,707,116 111,622,570 41.233 30.22 30.00 30.25 29.03 30.25 3,771,563 29.596 1.81%
2013-09-17 0 41.35 41.20 41.35 40.00 41.50 1,923,850 78,861,220 40.991 29.68 29.57 29.68 28.71 29.79 2,680,314 29.422 4.16%
2013-09-16 0 39.70 39.70 39.75 39.25 40.95 1,157,000 45,929,550 39.697 28.50 28.50 28.53 28.17 29.39 1,611,936 28.493 -2.70%
2013-09-13 0 40.80 40.35 40.85 38.65 40.85 2,421,358 96,381,203 39.805 29.29 28.96 29.32 27.74 29.32 3,373,444 28.571 6.67%
2013-09-12 0 38.25 38.20 38.45 38.15 40.25 2,872,260 112,211,659 39.067 27.45 27.42 27.60 27.38 28.89 4,001,642 28.041 -3.41%
2013-09-11 0 39.60 39.40 39.70 39.10 42.85 3,313,479 132,378,360 39.951 28.42 28.28 28.50 28.06 30.76 4,616,350 28.676 -4.12%
2013-09-10 0 41.30 41.00 41.30 39.65 41.30 2,794,895 113,741,514 40.696 29.64 29.43 29.64 28.46 29.64 3,893,857 29.210 4.56%
2013-09-09 0 39.50 39.35 39.50 39.20 40.70 5,420,707 215,214,903 39.702 28.35 28.24 28.35 28.14 29.21 7,552,148 28.497 0.64%
2013-09-06 0 39.25 39.20 39.45 38.00 39.60 5,073,716 198,012,227 39.027 28.17 28.14 28.32 27.28 28.42 7,068,719 28.012 1.42%
2013-09-05 0 38.70 38.60 38.75 38.45 39.20 1,251,790 48,548,310 38.783 27.78 27.71 27.81 27.60 28.14 1,743,998 27.837 -0.39%
2013-09-04 0 38.85 38.80 38.95 37.80 38.95 2,147,200 82,704,375 38.517 27.89 27.85 27.96 27.13 27.96 2,991,486 27.647 1.17%
2013-09-03 0 38.40 38.25 38.50 37.95 38.65 1,424,321 54,545,937 38.296 27.56 27.45 27.63 27.24 27.74 1,984,369 27.488 0.39%
2013-09-02 0 38.25 38.25 38.50 37.85 38.80 1,499,533 57,484,237 38.335 27.45 27.45 27.63 27.17 27.85 2,089,155 27.516 -0.65%
2013-08-30 0 38.50 38.50 38.70 37.25 38.70 2,937,988 112,269,363 38.213 27.63 27.63 27.78 26.74 27.78 4,093,215 27.428 0.79%
2013-08-29 0 38.20 38.00 38.20 37.50 38.30 4,726,600 179,825,854 38.045 27.42 27.28 27.42 26.92 27.49 6,585,115 27.308 1.73%
2013-08-28 0 37.55 37.40 37.70 37.00 38.20 5,224,642 195,492,772 37.417 26.95 26.84 27.06 26.56 27.42 7,278,989 26.857 -2.34%
2013-08-27 0 38.45 38.10 38.45 37.25 39.95 7,395,200 283,761,964 38.371 27.60 27.35 27.60 26.74 28.67 10,303,018 27.542 -5.41%
2013-08-26 0 40.65 40.60 40.70 39.35 40.90 2,245,800 91,006,310 40.523 29.18 29.14 29.21 28.24 29.36 3,128,856 29.086 4.10%
2013-08-23 0 39.05 39.05 39.25 38.75 39.50 1,330,020 51,852,534 38.986 28.03 28.03 28.17 27.81 28.35 1,852,988 27.983 -0.38%
2013-08-22 0 39.20 39.10 39.25 38.55 40.25 3,660,366 144,322,687 39.428 28.14 28.06 28.17 27.67 28.89 5,099,634 28.301 -2.85%
2013-08-21 0 40.35 40.30 40.45 39.00 40.45 3,848,200 152,393,948 39.601 28.96 28.93 29.03 27.99 29.03 5,361,325 28.425 3.86%
2013-08-20 0 38.85 38.70 38.80 38.40 39.45 3,258,600 126,667,245 38.872 27.89 27.78 27.85 27.56 28.32 4,539,893 27.901 0.65%
2013-08-19 0 38.60 38.35 38.55 38.30 39.55 3,221,800 125,555,742 38.971 27.71 27.53 27.67 27.49 28.39 4,488,623 27.972 -0.90%
2013-08-16 0 38.95 38.85 38.95 38.50 40.05 4,158,085 161,873,772 38.930 27.96 27.89 27.96 27.63 28.75 5,793,058 27.943 -2.26%
2013-08-15 0 39.85 39.75 39.95 39.75 40.90 4,868,749 195,420,425 40.138 28.60 28.53 28.67 28.53 29.36 6,783,158 28.810 -1.48%
2013-08-13 0 40.45 40.35 40.50 39.95 40.85 2,755,601 110,936,020 40.258 29.03 28.96 29.07 28.67 29.32 3,839,113 28.896 -0.74%
2013-08-12 0 40.75 40.75 40.80 40.45 41.25 2,468,182 100,513,824 40.724 29.25 29.25 29.29 29.03 29.61 3,438,680 29.230 -1.57%
2013-08-09 0 41.40 41.20 41.40 40.35 41.50 4,360,000 180,063,450 41.299 29.72 29.57 29.72 28.96 29.79 6,074,367 29.643 3.63%
2013-08-08 0 39.95 39.95 40.05 39.00 40.70 3,299,500 131,846,888 39.960 28.67 28.67 28.75 27.99 29.21 4,596,875 28.682 1.78%
2013-08-07 0 39.25 39.20 39.25 38.85 40.00 4,057,000 160,083,199 39.459 28.17 28.14 28.17 27.89 28.71 5,652,226 28.322 -0.88%
2013-08-06 0 39.60 39.55 39.65 39.35 41.05 2,988,400 119,187,594 39.883 28.42 28.39 28.46 28.24 29.46 4,163,449 28.627 -3.53%
2013-08-05 0 41.05 41.05 41.10 41.05 42.60 1,065,393 44,386,791 41.662 29.46 29.46 29.50 29.46 30.58 1,484,309 29.904 -2.73%
2013-08-02 0 42.20 41.90 42.30 41.90 43.60 2,450,900 104,931,338 42.813 30.29 30.07 30.36 30.07 31.29 3,414,602 30.730 -0.71%
2013-08-01 0 42.50 42.50 42.70 42.35 43.40 1,951,056 83,796,808 42.949 30.51 30.51 30.65 30.40 31.15 2,718,218 30.828 -1.05%
2013-07-31 0 42.95 42.90 42.95 42.60 43.10 1,750,000 75,153,688 42.945 30.83 30.79 30.83 30.58 30.94 2,438,106 30.825 0.94%
2013-07-30 0 42.55 42.50 42.75 42.00 43.35 1,452,754 62,122,953 42.762 30.54 30.51 30.68 30.15 31.12 2,023,982 30.693 0.59%
2013-07-29 0 42.30 42.25 42.40 41.10 42.50 1,556,547 65,148,438 41.854 30.36 30.33 30.43 29.50 30.51 2,168,587 30.042 -1.63%
2013-07-26 0 43.00 42.85 43.00 42.60 43.00 956,000 40,987,900 42.874 30.86 30.76 30.86 30.58 30.86 1,331,902 30.774 -0.92%
2013-07-25 0 43.40 43.45 43.50 43.05 43.70 2,418,000 104,534,356 43.232 31.15 31.19 31.22 30.90 31.37 3,368,766 31.030 0.46%
2013-07-24 0 43.20 43.05 43.20 42.90 43.35 1,609,981 69,399,856 43.106 31.01 30.90 31.01 30.79 31.12 2,243,031 30.940 0.58%
2013-07-23 0 42.95 42.90 42.95 42.90 44.25 1,748,856 75,544,840 43.197 30.83 30.79 30.83 30.79 31.76 2,436,512 31.005 -0.92%
2013-07-22 0 43.35 43.15 43.35 43.00 43.80 697,800 30,228,220 43.319 31.12 30.97 31.12 30.86 31.44 972,177 31.093 0.12%
2013-07-19 0 43.30 43.10 43.40 42.90 43.50 1,882,515 81,601,775 43.347 31.08 30.94 31.15 30.79 31.22 2,622,726 31.113 -0.69%
2013-07-18 0 43.60 43.30 43.60 43.20 44.45 1,132,329 49,511,639 43.725 31.29 31.08 31.29 31.01 31.90 1,577,565 31.385 -0.68%
2013-07-17 0 43.90 43.60 44.00 43.40 44.50 852,500 37,369,150 43.835 31.51 31.29 31.58 31.15 31.94 1,187,706 31.463 -1.01%
2013-07-16 0 44.35 44.05 44.25 43.85 44.80 1,284,400 56,733,239 44.171 31.83 31.62 31.76 31.47 32.16 1,789,430 31.705 1.95%
2013-07-15 0 43.50 43.50 43.55 42.80 44.80 2,877,794 125,994,709 43.782 31.22 31.22 31.26 30.72 32.16 4,009,352 31.425 -2.03%
2013-07-12 0 44.40 44.25 44.45 43.00 44.95 3,300,134 145,919,177 44.216 31.87 31.76 31.90 30.86 32.26 4,597,758 31.737 3.74%
2013-07-11 0 42.80 42.75 42.80 42.50 43.00 1,725,700 73,815,230 42.774 30.72 30.68 30.72 30.51 30.86 2,404,251 30.702 0.94%
2013-07-10 0 42.40 42.30 42.45 41.80 42.60 1,090,133 46,024,185 42.219 30.43 30.36 30.47 30.00 30.58 1,518,777 30.303 -0.47%
2013-07-09 0 42.60 42.45 42.70 42.05 42.75 2,000,385 84,785,842 42.385 30.58 30.47 30.65 30.18 30.68 2,786,943 30.423 2.04%
2013-07-08 0 41.75 41.75 41.80 41.70 43.10 3,089,500 130,412,050 42.211 29.97 29.97 30.00 29.93 30.94 4,304,302 30.298 -3.47%
2013-07-05 0 43.25 43.05 43.30 42.75 43.45 1,698,973 73,440,191 43.226 31.04 30.90 31.08 30.68 31.19 2,367,015 31.026 0.82%
2013-07-04 0 42.90 42.80 42.95 42.25 43.15 5,440,345 233,475,982 42.916 30.79 30.72 30.83 30.33 30.97 7,579,507 30.804 0.12%
2013-07-03 0 42.85 42.70 42.90 42.50 43.75 5,793,000 248,545,514 42.904 30.76 30.65 30.79 30.51 31.40 8,070,827 30.796 3.25%
2013-07-02 0 41.50 41.50 41.70 39.80 44.55 14,759,848 607,461,584 41.156 29.79 29.79 29.93 28.57 31.98 20,563,471 29.541 0.36%
2013-06-28 0 41.35 41.05 41.45 40.60 41.60 3,197,691 131,704,301 41.187 29.68 29.46 29.75 29.14 29.86 4,455,034 29.563 0.98%
2013-06-27 0 40.95 40.75 40.90 40.00 41.85 4,698,070 192,867,954 41.053 29.39 29.25 29.36 28.71 30.04 6,545,367 29.466 3.28%
2013-06-26 0 39.65 39.60 39.75 38.90 40.70 4,778,718 189,884,264 39.735 28.46 28.42 28.53 27.92 29.21 6,657,726 28.521 1.54%
2013-06-25 0 39.05 39.05 39.10 38.35 40.90 3,815,836 150,467,240 39.432 28.03 28.03 28.06 27.53 29.36 5,316,236 28.303 -1.14%
2013-06-24 0 39.50 39.30 39.65 39.20 40.65 2,680,114 106,343,107 39.679 28.35 28.21 28.46 28.14 29.18 3,733,944 28.480 -3.42%
2013-06-21 0 40.90 40.90 41.05 39.85 41.85 5,344,249 217,832,973 40.760 29.36 29.36 29.46 28.60 30.04 7,445,626 29.257 -2.85%
2013-06-20 0 42.10 42.10 42.15 41.70 43.60 2,373,164 101,096,098 42.600 30.22 30.22 30.25 29.93 31.29 3,306,300 30.577 -4.64%
2013-06-19 0 44.15 43.85 44.15 43.50 44.40 1,557,930 68,532,439 43.989 31.69 31.47 31.69 31.22 31.87 2,170,513 31.574 0.46%
2013-06-18 0 43.95 44.00 44.20 43.25 44.70 1,867,020 81,835,311 43.832 31.55 31.58 31.73 31.04 32.08 2,601,139 31.461 1.38%
2013-06-17 0 43.35 43.30 43.55 43.00 43.70 977,096 42,463,252 43.459 31.12 31.08 31.26 30.86 31.37 1,361,294 31.193 0.00%
2013-06-14 0 43.35 43.10 43.50 43.05 44.00 3,184,921 138,312,968 43.427 31.12 30.94 31.22 30.90 31.58 4,437,243 31.171 -0.34%
2013-06-13 0 43.50 43.45 43.65 42.95 44.80 5,754,891 251,537,535 43.708 31.22 31.19 31.33 30.83 32.16 8,017,734 31.373 -2.90%
2013-06-11 0 44.80 44.75 44.80 44.00 45.00 3,966,818 176,847,536 44.582 32.16 32.12 32.16 31.58 32.30 5,526,584 31.999 0.90%
2013-06-10 0 44.40 44.40 44.50 42.90 45.00 2,780,200 123,285,282 44.344 31.87 31.87 31.94 30.79 32.30 3,873,384 31.829 3.50%
2013-06-07 0 42.90 42.85 43.10 42.80 43.75 1,759,500 75,745,430 43.049 30.79 30.76 30.94 30.72 31.40 2,451,341 30.900 0.47%
2013-06-06 0 42.70 42.75 42.90 42.55 43.45 2,755,667 117,938,082 42.798 30.65 30.68 30.79 30.54 31.19 3,839,205 30.719 -1.84%
2013-06-05 0 43.50 43.25 43.50 42.65 44.00 2,710,000 117,731,256 43.443 31.22 31.04 31.22 30.61 31.58 3,775,581 31.182 0.69%
2013-06-04 0 43.20 43.00 43.20 42.80 44.20 2,878,866 125,018,302 43.426 31.01 30.86 31.01 30.72 31.73 4,010,846 31.170 -1.26%
2013-06-03 0 43.75 43.75 43.85 43.15 44.75 4,617,818 202,697,748 43.895 31.40 31.40 31.47 30.97 32.12 6,433,560 31.506 0.00%
2013-05-31 0 43.75 43.40 43.95 43.15 43.95 2,189,817 95,576,739 43.646 31.40 31.15 31.55 30.97 31.55 3,050,861 31.328 -1.57%
2013-05-30 0 44.45 44.15 44.45 42.55 44.45 2,955,418 129,116,453 43.688 31.90 31.69 31.90 30.54 31.90 4,117,499 31.358 3.01%
2013-05-29 0 43.15 43.00 43.25 41.70 43.40 3,399,816 145,686,138 42.851 30.97 30.86 31.04 29.93 31.15 4,736,635 30.757 0.47%
2013-05-28 0 42.95 42.80 43.00 41.90 43.40 3,753,340 160,446,995 42.748 30.83 30.72 30.86 30.07 31.15 5,229,166 30.683 2.14%
2013-05-27 0 42.05 42.10 42.25 42.00 42.65 1,788,621 75,675,541 42.309 30.18 30.22 30.33 30.15 30.61 2,491,913 30.368 -1.52%
2013-05-24 0 42.70 42.65 42.90 41.50 42.90 2,227,002 94,166,454 42.284 30.65 30.61 30.79 29.79 30.79 3,102,667 30.350 1.91%
2013-05-23 0 41.90 41.65 42.00 41.10 42.30 5,340,600 223,607,444 41.869 30.07 29.90 30.15 29.50 30.36 7,440,542 30.053 3.26%
2013-05-22 0 41.00 40.85 41.00 40.85 44.00 4,915,677 208,125,525 42.339 29.13 29.02 29.13 29.02 31.26 6,919,761 30.077 -6.29%
2013-05-21 0 43.75 43.75 43.95 43.50 44.00 5,052,727 221,837,620 43.905 31.08 31.08 31.22 30.90 31.26 7,112,685 31.189 -1.24%
2013-05-20 0 44.30 44.05 44.25 43.60 45.00 5,850,143 260,162,628 44.471 31.47 31.29 31.43 30.97 31.97 8,235,202 31.592 0.00%
2013-05-16 0 44.30 44.30 44.55 44.25 45.70 2,922,000 131,241,100 44.915 31.47 31.47 31.65 31.43 32.46 4,113,277 31.907 -2.10%
2013-05-15 0 45.25 45.20 45.40 43.25 45.70 2,559,599 114,184,197 44.610 32.14 32.11 32.25 30.72 32.46 3,603,128 31.690 5.11%
2013-05-14 0 43.05 43.00 43.20 42.80 43.30 3,019,631 129,941,715 43.032 30.58 30.55 30.69 30.40 30.76 4,250,712 30.569 0.23%
2013-05-13 0 42.95 42.80 43.00 42.55 43.90 3,229,400 139,631,788 43.238 30.51 30.40 30.55 30.23 31.19 4,546,002 30.715 -2.28%
2013-05-10 0 43.95 43.90 44.00 43.80 44.10 2,717,646 119,489,647 43.968 31.22 31.19 31.26 31.11 31.33 3,825,610 31.234 -0.34%
2013-05-09 0 44.10 44.10 44.20 44.00 45.05 2,074,349 91,926,241 44.316 31.33 31.33 31.40 31.26 32.00 2,920,045 31.481 -2.22%
2013-05-08 0 45.10 45.00 45.20 44.50 45.30 1,914,249 86,530,932 45.204 32.04 31.97 32.11 31.61 32.18 2,694,674 32.112 -0.55%
2013-05-07 0 45.35 45.35 45.40 45.20 45.40 862,100 39,094,010 45.347 32.22 32.22 32.25 32.11 32.25 1,213,572 32.214 0.33%
2013-05-06 0 45.20 45.10 45.25 44.60 46.00 2,294,000 103,984,200 45.329 32.11 32.04 32.14 31.68 32.68 3,229,246 32.201 -1.20%
2013-05-03 0 45.75 45.70 45.75 44.85 46.95 2,770,894 126,086,544 45.504 32.50 32.46 32.50 31.86 33.35 3,900,566 32.325 1.78%
2013-05-02 0 44.95 44.90 45.00 44.00 45.30 4,184,406 187,644,914 44.844 31.93 31.90 31.97 31.26 32.18 5,890,356 31.856 0.11%
2013-04-30 0 44.90 44.70 45.00 44.15 46.00 3,142,681 140,234,169 44.622 31.90 31.75 31.97 31.36 32.68 4,423,928 31.699 2.39%
2013-04-29 0 43.85 43.60 43.90 43.10 44.00 3,540,589 154,012,015 43.499 31.15 30.97 31.19 30.62 31.26 4,984,060 30.901 1.04%
2013-04-26 0 43.40 43.35 43.50 43.10 43.80 2,431,175 105,603,534 43.437 30.83 30.80 30.90 30.62 31.11 3,422,346 30.857 0.23%
2013-04-25 0 43.30 43.00 43.30 42.65 43.40 1,567,500 67,586,794 43.118 30.76 30.55 30.76 30.30 30.83 2,206,558 30.630 -0.23%
2013-04-24 0 43.40 43.15 43.50 43.00 43.65 1,438,800 62,395,560 43.366 30.83 30.65 30.90 30.55 31.01 2,025,388 30.807 -0.23%
2013-04-23 0 43.50 43.50 43.55 42.20 43.65 1,652,000 70,831,850 42.876 30.90 30.90 30.94 29.98 31.01 2,325,508 30.459 0.00%
2013-04-22 0 43.50 43.45 43.55 42.55 43.60 1,574,200 67,912,365 43.141 30.90 30.87 30.94 30.23 30.97 2,215,989 30.647 1.75%
2013-04-19 0 42.75 42.65 42.85 42.00 43.15 2,004,300 85,315,537 42.566 30.37 30.30 30.44 29.84 30.65 2,821,438 30.238 -1.61%
2013-04-18 0 43.45 43.20 43.45 43.05 43.50 1,603,381 69,321,646 43.235 30.87 30.69 30.87 30.58 30.90 2,257,067 30.713 0.58%
2013-04-17 0 43.20 43.05 43.35 42.65 44.00 2,345,233 101,369,153 43.223 30.69 30.58 30.80 30.30 31.26 3,301,367 30.705 -1.37%
2013-04-16 0 43.80 43.60 43.80 42.40 43.95 1,015,826 44,182,298 43.494 31.11 30.97 31.11 30.12 31.22 1,429,971 30.897 0.23%
2013-04-15 0 43.70 43.70 43.90 43.05 44.05 824,000 35,993,000 43.681 31.04 31.04 31.19 30.58 31.29 1,159,939 31.030 -0.46%
2013-04-12 0 43.90 43.85 44.10 43.35 44.15 1,277,765 56,035,407 43.854 31.19 31.15 31.33 30.80 31.36 1,798,700 31.153 0.69%
2013-04-11 0 43.60 43.50 43.75 43.45 45.60 2,056,400 90,389,990 43.955 30.97 30.90 31.08 30.87 32.39 2,894,779 31.225 -2.24%
2013-04-10 0 44.60 44.60 44.75 43.10 45.40 2,834,596 124,924,779 44.071 31.68 31.68 31.79 30.62 32.25 3,990,239 31.308 4.69%
2013-04-09 0 42.60 42.55 42.70 42.30 42.85 2,577,066 109,511,447 42.495 30.26 30.23 30.33 30.05 30.44 3,627,716 30.187 0.00%
2013-04-08 0 42.60 42.55 42.80 41.20 43.05 2,098,185 88,328,966 42.098 30.26 30.23 30.40 29.27 30.58 2,953,599 29.906 1.55%
2013-04-05 0 41.95 41.95 42.20 41.75 42.80 1,868,739 78,722,205 42.126 29.80 29.80 29.98 29.66 30.40 2,630,610 29.925 -2.78%
2013-04-03 0 43.15 42.80 43.30 41.85 43.55 2,139,423 91,499,609 42.768 30.65 30.40 30.76 29.73 30.94 3,011,649 30.382 1.29%
2013-04-02 0 42.60 42.35 42.50 42.00 43.85 3,095,248 132,101,808 42.679 30.26 30.08 30.19 29.84 31.15 4,357,157 30.318 -0.93%
2013-03-28 0 43.00 42.80 43.00 42.50 43.80 2,932,300 125,886,090 42.931 30.55 30.40 30.55 30.19 31.11 4,127,776 30.497 -1.83%
2013-03-27 0 43.80 43.60 43.90 41.60 44.00 4,223,000 179,324,522 42.464 31.11 30.97 31.19 29.55 31.26 5,944,685 30.166 -0.23%
2013-03-26 0 43.90 43.85 43.90 43.75 44.05 3,963,180 173,985,139 43.900 31.19 31.15 31.19 31.08 31.29 5,578,938 31.186 -0.11%
2013-03-25 0 43.95 43.80 44.00 42.70 44.60 2,914,000 128,308,850 44.032 31.22 31.11 31.26 30.33 31.68 4,102,016 31.279 1.62%
2013-03-22 0 43.25 43.15 43.50 42.15 43.95 3,534,571 152,178,902 43.054 30.72 30.65 30.90 29.94 31.22 4,975,589 30.585 2.00%
2013-03-21 0 42.40 42.20 42.50 42.15 42.80 2,956,000 125,473,434 42.447 30.12 29.98 30.19 29.94 30.40 4,161,139 30.154 -0.93%
2013-03-20 0 42.80 42.80 43.00 42.45 43.70 3,688,000 158,045,712 42.854 30.40 30.40 30.55 30.16 31.04 5,191,569 30.443 -1.38%
2013-03-19 0 43.40 43.15 43.55 41.20 43.60 2,788,186 119,143,011 42.731 30.83 30.65 30.94 29.27 30.97 3,924,908 30.356 5.21%
2013-03-18 0 41.25 41.25 41.50 40.65 42.10 2,896,726 119,637,789 41.301 29.30 29.30 29.48 28.88 29.91 4,077,699 29.340 -1.08%
2013-03-15 0 41.70 41.90 42.00 41.35 42.20 10,398,447 434,664,978 41.801 29.62 29.77 29.84 29.37 29.98 14,637,814 29.695 0.85%
2013-03-14 0 41.35 41.10 41.35 39.45 41.95 2,759,948 112,390,999 40.722 29.37 29.20 29.37 28.02 29.80 3,885,158 28.928 3.76%
2013-03-13 0 39.85 39.45 39.95 38.60 40.40 2,480,100 97,533,275 39.326 28.31 28.02 28.38 27.42 28.70 3,491,218 27.937 0.25%
2013-03-12 0 39.75 39.70 39.75 39.50 40.50 1,760,702 70,272,049 39.911 28.24 28.20 28.24 28.06 28.77 2,478,527 28.352 1.27%
2013-03-11 0 39.25 39.25 39.60 39.25 40.45 1,634,000 64,573,700 39.519 27.88 27.88 28.13 27.88 28.73 2,300,169 28.073 -2.85%
2013-03-08 0 40.40 40.25 40.40 39.60 40.50 1,658,000 66,340,596 40.012 28.70 28.59 28.70 28.13 28.77 2,333,954 28.424 1.25%
2013-03-07 0 39.90 39.80 39.90 39.70 40.10 1,692,236 67,568,097 39.928 28.34 28.27 28.34 28.20 28.49 2,382,148 28.364 -0.25%
2013-03-06 0 40.00 39.65 40.00 39.25 40.30 1,812,405 72,104,395 39.784 28.42 28.17 28.42 27.88 28.63 2,551,309 28.262 -0.12%
2013-03-05 0 40.05 40.00 40.10 38.25 40.50 2,917,710 116,299,070 39.860 28.45 28.42 28.49 27.17 28.77 4,107,238 28.316 4.71%
2013-03-04 0 38.25 38.05 38.30 37.80 39.35 2,160,490 83,238,520 38.528 27.17 27.03 27.21 26.85 27.95 3,041,305 27.369 -3.29%
2013-03-01 0 39.55 39.50 39.55 38.55 39.55 1,386,727 54,180,291 39.071 28.10 28.06 28.10 27.39 28.10 1,952,085 27.755 1.54%
2013-02-28 0 38.95 38.60 38.65 37.40 39.05 2,336,783 89,726,734 38.398 27.67 27.42 27.46 26.57 27.74 3,289,472 27.277 4.70%
2013-02-27 0 37.20 37.20 37.25 37.10 37.80 1,538,000 57,381,156 37.309 26.43 26.43 26.46 26.36 26.85 2,165,031 26.504 -0.80%
2013-02-26 0 37.50 37.50 37.65 37.50 38.00 1,471,700 55,442,029 37.672 26.64 26.64 26.75 26.64 26.99 2,071,701 26.762 -0.92%
2013-02-25 0 37.85 37.65 37.80 37.40 38.10 1,209,400 45,551,506 37.665 26.89 26.75 26.85 26.57 27.07 1,702,463 26.756 0.80%
2013-02-22 0 37.55 37.50 37.60 37.30 38.30 1,197,400 45,058,010 37.630 26.67 26.64 26.71 26.50 27.21 1,685,571 26.732 -2.72%
2013-02-21 0 38.60 38.25 38.60 37.70 38.65 1,837,400 69,932,317 38.060 27.42 27.17 27.42 26.78 27.46 2,586,494 27.037 1.18%
2013-02-20 0 38.15 37.90 38.15 37.70 38.70 2,020,200 76,623,810 37.929 27.10 26.92 27.10 26.78 27.49 2,843,820 26.944 0.13%
2013-02-19 0 38.10 38.10 38.15 38.00 39.00 1,051,100 40,323,330 38.363 27.07 27.07 27.10 26.99 27.70 1,479,625 27.252 0.26%
2013-02-18 0 38.00 37.90 37.95 37.30 38.60 1,458,500 55,484,485 38.042 26.99 26.92 26.96 26.50 27.42 2,053,119 27.024 -1.04%
2013-02-15 0 38.40 38.35 38.55 38.15 38.70 865,382 33,288,486 38.467 27.28 27.24 27.39 27.10 27.49 1,218,192 27.326 0.13%
2013-02-14 0 38.35 38.25 38.40 37.95 40.50 3,093,731 120,287,898 38.881 27.24 27.17 27.28 26.96 28.77 4,355,022 27.621 -2.79%
2013-02-08 0 39.45 39.50 39.70 38.50 39.85 2,619,888 102,554,640 39.145 28.02 28.06 28.20 27.35 28.31 3,687,996 27.808 2.47%
2013-02-07 0 38.50 38.45 38.55 37.65 39.15 4,524,200 174,223,450 38.509 27.35 27.31 27.39 26.75 27.81 6,368,682 27.356 1.32%
2013-02-06 0 38.00 37.95 38.00 37.45 38.20 1,300,000 49,303,900 37.926 26.99 26.96 26.99 26.60 27.14 1,830,000 26.942 0.80%
2013-02-05 0 37.70 37.50 37.75 37.05 37.75 1,858,932 69,598,285 37.440 26.78 26.64 26.82 26.32 26.82 2,616,804 26.597 -0.79%
2013-02-04 0 38.00 37.85 38.10 37.75 38.80 2,263,260 86,188,258 38.081 26.99 26.89 27.07 26.82 27.56 3,185,974 27.052 -0.91%
2013-02-01 0 38.35 38.15 38.40 36.50 38.85 2,082,084 79,226,183 38.051 27.24 27.10 27.28 25.93 27.60 2,930,934 27.031 3.23%
2013-01-31 0 37.15 36.85 37.35 36.85 37.35 4,129,091 152,824,898 37.012 26.39 26.18 26.53 26.18 26.53 5,812,490 26.293 0.41%
2013-01-30 0 37.00 36.90 37.15 35.30 37.40 13,456,900 486,615,871 36.161 26.28 26.21 26.39 25.08 26.57 18,943,175 25.688 -1.07%
2013-01-29 0 37.40 37.35 37.40 37.30 38.05 3,791,060 142,146,800 37.495 26.57 26.53 26.57 26.50 27.03 5,336,646 26.636 -1.71%
2013-01-28 0 38.05 37.70 38.10 37.70 38.80 2,351,400 89,483,072 38.055 27.03 26.78 27.07 26.78 27.56 3,310,048 27.034 -0.91%
2013-01-25 0 38.40 38.20 38.60 37.00 38.65 3,942,178 150,599,499 38.202 27.28 27.14 27.42 26.28 27.46 5,549,374 27.138 3.78%
2013-01-24 0 37.00 37.00 37.10 36.70 37.60 2,318,202 85,675,094 36.958 26.28 26.28 26.36 26.07 26.71 3,263,315 26.254 -0.80%
2013-01-23 0 37.30 37.30 37.45 36.90 37.85 4,328,702 161,788,857 37.376 26.50 26.50 26.60 26.21 26.89 6,093,481 26.551 1.08%
2013-01-22 0 36.90 36.85 36.95 35.95 36.95 2,336,482 85,275,427 36.497 26.21 26.18 26.25 25.54 26.25 3,289,048 25.927 2.36%
2013-01-21 0 36.05 36.05 36.20 34.60 36.45 2,831,500 101,679,785 35.910 25.61 25.61 25.72 24.58 25.89 3,985,881 25.510 3.15%
2013-01-18 0 34.95 34.90 35.00 34.35 35.25 2,163,690 75,232,870 34.771 24.83 24.79 24.86 24.40 25.04 3,045,810 24.700 1.01%
2013-01-17 0 34.60 34.50 34.65 34.00 34.85 3,073,500 105,418,220 34.299 24.58 24.51 24.61 24.15 24.76 4,326,542 24.365 1.32%
2013-01-16 0 34.15 34.10 34.15 33.95 34.20 3,049,500 104,042,269 34.118 24.26 24.22 24.26 24.12 24.30 4,292,758 24.237 0.00%
2013-01-15 0 34.15 34.05 34.20 34.00 34.30 2,011,700 68,733,770 34.167 24.26 24.19 24.30 24.15 24.37 2,831,855 24.272 0.00%
2013-01-14 0 34.15 34.00 34.15 33.75 34.20 1,715,600 58,343,100 34.007 24.26 24.15 24.26 23.98 24.30 2,415,037 24.158 0.44%
2013-01-11 0 34.00 33.95 34.05 33.95 34.25 2,738,100 93,284,570 34.069 24.15 24.12 24.19 24.12 24.33 3,854,402 24.202 -0.87%
2013-01-10 0 34.30 34.30 34.40 33.80 34.40 5,600,761 190,924,684 34.089 24.37 24.37 24.44 24.01 24.44 7,884,148 24.216 1.18%
2013-01-09 0 33.90 33.80 33.95 33.70 34.25 1,557,932 52,850,416 33.923 24.08 24.01 24.12 23.94 24.33 2,193,089 24.099 -0.73%
2013-01-08 0 34.15 34.00 34.15 33.90 34.55 1,935,230 66,204,452 34.210 24.26 24.15 24.26 24.08 24.54 2,724,208 24.302 -0.29%
2013-01-07 0 34.25 34.25 34.30 33.00 34.30 4,459,200 149,618,180 33.553 24.33 24.33 24.37 23.44 24.37 6,277,182 23.835 3.63%
2013-01-04 0 33.05 33.00 33.05 32.80 33.30 3,339,700 110,744,671 33.160 23.48 23.44 23.48 23.30 23.66 4,701,270 23.556 -1.05%
2013-01-03 0 33.40 33.30 33.40 33.25 34.80 2,484,400 83,882,193 33.764 23.73 23.66 23.73 23.62 24.72 3,497,271 23.985 -2.77%
2013-01-02 0 34.35 34.35 34.45 34.00 34.60 2,247,052 77,164,419 34.340 24.40 24.40 24.47 24.15 24.58 3,163,158 24.395 1.78%
2012-12-31 0 33.75 33.70 33.75 33.55 33.80 1,345,355 45,352,327 33.710 23.98 23.94 23.98 23.83 24.01 1,893,846 23.947 0.15%
2012-12-28 0 33.70 33.60 33.75 33.05 33.75 1,314,000 43,985,012 33.474 23.94 23.87 23.98 23.48 23.98 1,849,708 23.779 1.81%
2012-12-27 0 33.10 33.00 33.15 32.85 33.35 1,193,500 39,469,375 33.070 23.51 23.44 23.55 23.34 23.69 1,680,081 23.493 0.15%
2012-12-24 0 33.05 33.05 33.10 32.85 33.70 503,400 16,659,330 33.094 23.48 23.48 23.51 23.34 23.94 708,632 23.509 -1.34%
2012-12-21 0 33.50 33.30 33.55 32.90 33.60 1,796,000 59,667,750 33.223 23.80 23.66 23.83 23.37 23.87 2,528,215 23.601 0.75%
2012-12-20 0 33.25 33.25 33.35 32.70 33.35 1,618,000 53,579,150 33.114 23.62 23.62 23.69 23.23 23.69 2,277,646 23.524 0.76%
2012-12-19 0 33.00 32.95 33.00 32.60 33.05 2,382,280 78,501,980 32.952 23.44 23.41 23.44 23.16 23.48 3,353,517 23.409 0.92%
2012-12-18 0 32.70 32.65 32.70 32.50 33.15 2,416,418 79,233,938 32.790 23.23 23.19 23.23 23.09 23.55 3,401,573 23.293 -0.61%
2012-12-17 0 32.90 32.80 32.95 32.55 33.15 1,517,838 49,808,809 32.816 23.37 23.30 23.41 23.12 23.55 2,136,649 23.312 -0.75%
2012-12-14 0 33.15 33.20 33.25 32.90 33.70 2,219,000 73,631,220 33.182 23.55 23.58 23.62 23.37 23.94 3,123,669 23.572 -1.34%
2012-12-13 0 33.60 33.60 33.80 33.35 34.20 2,251,000 76,010,800 33.768 23.87 23.87 24.01 23.69 24.30 3,168,716 23.988 0.00%
2012-12-12 0 33.60 33.60 33.65 33.55 34.10 2,961,943 99,803,148 33.695 23.87 23.87 23.90 23.83 24.22 4,169,505 23.936 -0.88%
2012-12-11 0 33.90 33.70 33.90 33.45 34.15 2,452,000 82,758,394 33.751 24.08 23.94 24.08 23.76 24.26 3,451,662 23.976 0.44%
2012-12-10 0 33.75 33.70 33.75 33.45 34.25 2,505,819 84,550,059 33.741 23.98 23.94 23.98 23.76 24.33 3,527,422 23.969 0.00%
2012-12-07 0 33.75 33.60 33.90 33.55 34.95 2,484,904 84,439,889 33.981 23.98 23.87 24.08 23.83 24.83 3,497,980 24.140 -2.17%
2012-12-06 0 34.50 34.50 34.65 34.00 35.40 1,710,400 59,015,050 34.504 24.51 24.51 24.61 24.15 25.15 2,407,717 24.511 -2.54%
2012-12-05 0 35.40 35.30 35.45 34.90 37.20 2,652,000 94,580,800 35.664 25.15 25.08 25.18 24.79 26.43 3,733,200 25.335 1.29%
2012-12-04 0 34.95 34.95 35.00 34.50 35.00 384,000 13,345,000 34.753 24.83 24.83 24.86 24.51 24.86 540,554 24.688 0.14%
2012-12-03 0 34.90 34.75 34.95 34.50 36.25 1,261,903 44,283,979 35.093 24.79 24.69 24.83 24.51 25.75 1,776,371 24.929 0.00%
2012-11-30 0 34.90 34.90 35.00 33.80 35.10 908,848 31,475,044 34.632 24.79 24.79 24.86 24.01 24.93 1,279,378 24.602 3.25%
2012-11-29 0 33.80 33.80 33.85 33.50 34.20 733,550 24,863,470 33.895 24.01 24.01 24.05 23.80 24.30 1,032,613 24.078 0.15%
2012-11-28 0 33.75 33.55 33.70 33.35 34.20 1,504,400 50,534,250 33.591 23.98 23.83 23.94 23.69 24.30 2,117,732 23.862 -1.17%
2012-11-27 0 34.15 34.15 34.25 33.80 34.25 715,980 24,344,078 34.001 24.26 24.26 24.33 24.01 24.33 1,007,880 24.154 0.59%
2012-11-26 0 33.95 33.80 33.85 33.85 34.80 992,300 33,860,600 34.123 24.12 24.01 24.05 24.05 24.72 1,396,853 24.241 -2.02%
2012-11-23 0 34.65 34.60 34.70 34.10 34.85 596,000 20,550,550 34.481 24.61 24.58 24.65 24.22 24.76 838,985 24.495 0.43%
2012-11-22 0 34.50 34.55 34.65 33.90 34.65 633,900 21,765,155 34.335 24.51 24.54 24.61 24.08 24.61 892,336 24.391 1.32%
2012-11-21 0 34.05 34.00 34.10 32.95 34.10 1,092,714 36,614,326 33.508 24.19 24.15 24.22 23.41 24.22 1,538,205 23.803 1.34%
2012-11-20 0 33.60 33.50 33.60 33.50 33.95 1,246,000 42,104,968 33.792 23.87 23.80 23.87 23.80 24.12 1,753,985 24.005 -0.88%
2012-11-19 0 33.90 33.90 34.05 32.65 34.25 1,013,990 34,336,871 33.863 24.08 24.08 24.19 23.19 24.33 1,427,386 24.056 1.04%
2012-11-16 0 33.55 33.50 33.60 32.85 33.65 931,993 31,142,819 33.415 23.83 23.80 23.87 23.34 23.90 1,311,959 23.738 0.00%
2012-11-15 0 33.55 33.40 33.65 33.25 33.65 1,003,050 33,626,962 33.525 23.83 23.73 23.90 23.62 23.90 1,411,986 23.815 -0.59%
2012-11-14 0 33.75 33.70 33.75 33.50 33.90 935,900 31,546,306 33.707 23.98 23.94 23.98 23.80 24.08 1,317,459 23.945 -0.59%
2012-11-13 0 33.95 33.85 34.05 32.80 34.05 2,052,000 68,674,850 33.467 24.12 24.05 24.19 23.30 24.19 2,888,585 23.775 2.88%
2012-11-12 0 33.00 32.95 33.05 32.65 33.05 1,419,687 46,784,930 32.954 23.44 23.41 23.48 23.19 23.48 1,998,483 23.410 0.30%
2012-11-09 0 32.90 32.75 32.95 32.25 32.95 2,075,701 67,995,137 32.758 23.37 23.27 23.41 22.91 23.41 2,921,948 23.270 1.23%
2012-11-08 0 32.50 32.35 32.50 32.15 33.30 2,849,200 93,044,952 32.657 23.09 22.98 23.09 22.84 23.66 4,010,797 23.199 -2.84%
2012-11-07 0 33.45 33.30 33.45 33.25 33.65 1,406,200 47,005,867 33.428 23.76 23.66 23.76 23.62 23.90 1,979,497 23.746 -0.15%
2012-11-06 0 33.50 33.30 33.50 33.00 34.05 4,354,000 145,854,576 33.499 23.80 23.66 23.80 23.44 24.19 6,129,093 23.797 -1.76%
2012-11-05 0 34.10 34.00 34.15 32.45 34.15 2,942,000 98,513,850 33.485 24.22 24.15 24.26 23.05 24.26 4,141,431 23.787 4.92%
2012-11-02 0 32.50 32.50 33.05 32.25 33.05 3,379,500 110,133,200 32.589 23.09 23.09 23.48 22.91 23.48 4,757,296 23.150 0.46%
2012-11-01 0 32.35 32.25 32.45 31.90 32.60 1,367,402 44,298,711 32.396 22.98 22.91 23.05 22.66 23.16 1,924,881 23.014 0.31%
2012-10-31 0 32.25 32.20 32.25 31.75 32.40 1,986,274 63,812,603 32.127 22.91 22.87 22.91 22.55 23.02 2,796,063 22.822 0.31%
2012-10-30 0 32.15 32.00 32.20 31.50 32.20 1,102,000 35,075,856 31.829 22.84 22.73 22.87 22.38 22.87 1,551,277 22.611 0.94%
2012-10-29 0 31.85 31.65 31.90 31.05 31.90 939,100 29,481,870 31.394 22.63 22.48 22.66 22.06 22.66 1,321,964 22.302 -0.47%
2012-10-26 0 32.00 31.85 32.00 31.85 32.30 1,092,000 34,892,028 31.952 22.73 22.63 22.73 22.63 22.95 1,537,200 22.698 0.00%
2012-10-25 0 32.00 31.90 32.00 31.70 32.05 1,091,600 34,836,960 31.914 22.73 22.66 22.73 22.52 22.77 1,536,637 22.671 0.16%
2012-10-24 0 31.95 31.95 32.00 31.50 32.50 2,246,598 71,936,522 32.020 22.70 22.70 22.73 22.38 23.09 3,162,519 22.747 -0.16%
2012-10-22 0 32.00 31.95 32.00 31.30 32.40 1,021,602 32,601,773 31.912 22.73 22.70 22.73 22.23 23.02 1,438,101 22.670 1.27%
2012-10-19 0 31.60 31.60 31.70 31.40 32.60 1,873,400 59,371,040 31.692 22.45 22.45 22.52 22.31 23.16 2,637,171 22.513 -3.51%
2012-10-18 0 32.75 32.60 32.75 32.50 33.30 947,000 31,220,950 32.968 23.27 23.16 23.27 23.09 23.66 1,333,085 23.420 -1.36%
2012-10-17 0 33.20 33.00 33.30 32.80 33.30 1,821,510 60,086,476 32.987 23.58 23.44 23.66 23.30 23.66 2,564,126 23.434 1.37%
2012-10-16 0 32.75 32.65 32.90 31.95 32.95 1,858,559 60,262,333 32.424 23.27 23.19 23.37 22.70 23.41 2,616,279 23.034 2.83%
2012-10-15 0 31.85 31.75 32.00 31.50 32.50 634,265 20,190,718 31.833 22.63 22.55 22.73 22.38 23.09 892,850 22.614 -1.24%
2012-10-12 0 32.25 32.05 32.30 31.65 33.00 1,872,000 60,362,858 32.245 22.91 22.77 22.95 22.48 23.44 2,635,200 22.906 -1.98%
2012-10-11 0 32.90 32.80 32.95 32.20 33.05 1,280,000 41,896,600 32.732 23.37 23.30 23.41 22.87 23.48 1,801,846 23.252 2.02%
2012-10-10 0 32.25 32.10 32.25 31.80 32.30 1,671,600 53,663,188 32.103 22.91 22.80 22.91 22.59 22.95 2,353,099 22.805 0.78%
2012-10-09 0 32.00 32.05 32.15 31.50 32.65 2,061,438 66,493,167 32.256 22.73 22.77 22.84 22.38 23.19 2,901,871 22.914 2.07%
2012-10-08 0 31.35 31.25 31.35 31.05 32.20 2,249,100 70,919,566 31.532 22.27 22.20 22.27 22.06 22.87 3,166,041 22.400 -1.26%
2012-10-05 0 31.75 31.75 31.80 31.50 32.00 1,194,930 37,996,913 31.798 22.55 22.55 22.59 22.38 22.73 1,682,094 22.589 -0.47%
2012-10-04 0 31.90 31.85 31.95 31.65 33.20 1,775,000 57,410,122 32.344 22.66 22.63 22.70 22.48 23.58 2,498,654 22.976 -2.60%
2012-10-03 0 32.75 32.70 32.90 32.65 35.00 1,808,002 59,519,207 32.920 23.27 23.23 23.37 23.19 24.86 2,545,111 23.386 0.31%
2012-09-28 0 32.65 32.50 32.70 31.90 32.75 1,695,845 54,823,116 32.328 23.19 23.09 23.23 22.66 23.27 2,387,228 22.965 1.24%
2012-09-27 0 32.25 32.00 32.30 31.70 32.35 640,470 20,549,698 32.085 22.91 22.73 22.95 22.52 22.98 901,585 22.793 0.78%
2012-09-26 0 32.00 31.95 32.20 31.25 32.25 1,708,100 54,498,578 31.906 22.73 22.70 22.87 22.20 22.91 2,404,479 22.665 0.31%
2012-09-25 0 31.90 31.90 32.05 31.70 32.15 685,778 21,885,729 31.914 22.66 22.66 22.77 22.52 22.84 965,364 22.671 -0.78%
2012-09-24 0 32.15 32.10 32.15 31.60 32.25 1,062,100 34,018,065 32.029 22.84 22.80 22.84 22.45 22.91 1,495,110 22.753 1.74%
2012-09-21 0 31.60 31.60 31.80 31.45 31.75 2,122,390 67,112,648 31.621 22.45 22.45 22.59 22.34 22.55 2,987,672 22.463 0.00%
2012-09-20 0 31.60 31.60 31.70 31.40 32.00 1,580,800 50,079,836 31.680 22.45 22.45 22.52 22.31 22.73 2,225,280 22.505 -1.10%
2012-09-19 0 31.95 31.85 32.00 30.85 32.10 2,558,390 80,966,267 31.647 22.70 22.63 22.73 21.92 22.80 3,601,426 22.482 3.40%
2012-09-18 0 30.90 30.95 31.00 30.40 31.35 2,629,418 80,727,939 30.702 21.95 21.99 22.02 21.60 22.27 3,701,412 21.810 -2.37%
2012-09-17 0 31.65 31.60 31.70 31.25 32.20 1,387,552 44,002,521 31.712 22.48 22.45 22.52 22.20 22.87 1,953,246 22.528 -1.09%
2012-09-14 0 32.00 32.00 32.15 31.85 32.70 3,810,637 122,415,856 32.125 22.73 22.73 22.84 22.63 23.23 5,364,205 22.821 -0.78%
2012-09-13 0 32.25 32.15 32.20 31.95 32.25 1,138,704 36,629,057 32.167 22.91 22.84 22.87 22.70 22.91 1,602,945 22.851 0.62%
2012-09-12 0 32.05 32.05 32.20 31.85 32.20 1,240,000 39,699,100 32.015 22.77 22.77 22.87 22.63 22.87 1,745,539 22.743 1.42%
2012-09-11 0 31.60 31.55 31.65 31.20 31.70 1,466,908 46,240,216 31.522 22.45 22.41 22.48 22.16 22.52 2,064,955 22.393 0.16%
2012-09-10 0 31.55 31.50 31.55 31.30 32.00 2,125,000 67,275,203 31.659 22.41 22.38 22.41 22.23 22.73 2,991,346 22.490 -2.17%
2012-09-07 0 32.25 32.15 32.25 31.75 32.35 4,135,946 132,801,026 32.109 22.91 22.84 22.91 22.55 22.98 5,822,140 22.810 0.94%
2012-09-06 0 31.95 31.90 32.10 31.65 32.50 2,785,194 88,849,408 31.901 22.70 22.66 22.80 22.48 23.09 3,920,696 22.662 1.75%
2012-09-05 0 31.40 31.40 31.50 30.75 31.90 2,336,764 73,614,113 31.503 22.31 22.31 22.38 21.84 22.66 3,289,445 22.379 1.29%
2012-09-04 0 31.00 30.85 31.00 30.55 31.25 2,446,000 75,656,200 30.931 22.02 21.92 22.02 21.70 22.20 3,443,216 21.973 0.49%
2012-09-03 0 30.85 30.75 30.90 30.40 30.90 626,000 19,230,249 30.719 21.92 21.84 21.95 21.60 21.95 881,215 21.822 0.82%
2012-08-31 0 30.60 30.50 30.85 30.50 30.90 952,486 29,189,511 30.646 21.74 21.67 21.92 21.67 21.95 1,340,807 21.770 -0.16%
2012-08-30 0 30.65 30.65 30.70 30.50 31.15 1,367,214 42,087,434 30.783 21.77 21.77 21.81 21.67 22.13 1,924,617 21.868 -0.16%
2012-08-29 0 30.70 30.70 30.80 29.40 31.25 2,625,000 80,159,800 30.537 21.81 21.81 21.88 20.89 22.20 3,695,192 21.693 3.72%
2012-08-28 0 29.60 29.50 29.70 28.95 29.70 624,100 18,328,500 29.368 21.03 20.96 21.10 20.57 21.10 878,541 20.862 0.34%
2012-08-27 0 29.50 29.35 29.50 29.30 29.80 164,000 4,829,150 29.446 20.96 20.85 20.96 20.81 21.17 230,862 20.918 -0.51%
2012-08-24 0 29.65 29.70 29.85 28.85 29.90 1,430,736 42,136,848 29.451 21.06 21.10 21.20 20.49 21.24 2,014,036 20.922 1.89%
2012-08-23 0 29.10 29.10 29.20 29.00 29.35 1,036,000 30,134,140 29.087 20.67 20.67 20.74 20.60 20.85 1,458,369 20.663 0.34%
2012-08-22 0 29.00 28.95 29.00 28.55 29.45 1,984,600 57,391,577 28.918 20.60 20.57 20.60 20.28 20.92 2,793,706 20.543 -1.19%
2012-08-21 0 29.35 29.20 29.40 28.90 29.55 468,400 13,662,470 29.168 20.85 20.74 20.89 20.53 20.99 659,363 20.721 -0.51%
2012-08-20 0 29.50 29.35 29.45 29.20 29.90 807,000 23,857,000 29.563 20.96 20.85 20.92 20.74 21.24 1,136,008 21.001 -0.51%
2012-08-17 0 29.65 29.55 29.65 29.10 29.65 774,000 22,881,100 29.562 21.06 20.99 21.06 20.67 21.06 1,089,554 21.000 0.00%
2012-08-16 0 29.65 29.60 29.70 29.55 29.85 362,025 10,732,529 29.646 21.06 21.03 21.10 20.99 21.20 509,620 21.060 0.00%
2012-08-15 0 29.65 29.45 29.65 28.80 29.65 494,000 14,453,700 29.259 21.06 20.92 21.06 20.46 21.06 695,400 20.785 1.54%
2012-08-14 0 29.20 29.25 29.40 28.90 29.75 717,300 20,959,687 29.220 20.74 20.78 20.89 20.53 21.13 1,009,738 20.758 -2.01%
2012-08-13 0 29.80 29.80 29.85 29.55 30.00 205,000 6,111,850 29.814 21.17 21.17 21.20 20.99 21.31 288,577 21.179 0.51%
2012-08-10 0 29.65 29.60 29.70 28.85 29.70 815,363 24,009,099 29.446 21.06 21.03 21.10 20.49 21.10 1,147,780 20.918 2.95%
2012-08-09 0 28.80 28.80 28.85 28.10 28.85 999,998 28,619,217 28.619 20.46 20.46 20.49 19.96 20.49 1,407,690 20.331 2.49%
2012-08-08 0 28.10 28.00 28.15 28.00 29.15 999,000 28,389,350 28.418 19.96 19.89 20.00 19.89 20.71 1,406,285 20.187 -3.77%
2012-08-07 0 29.20 29.20 29.25 29.00 29.60 707,300 20,621,470 29.155 20.74 20.74 20.78 20.60 21.03 995,661 20.711 -1.68%
2012-08-06 0 29.70 29.65 29.70 28.90 30.35 608,000 17,958,832 29.538 21.10 21.06 21.10 20.53 21.56 855,877 20.983 3.13%
2012-08-03 0 28.80 28.60 28.80 28.50 28.90 529,860 15,199,395 28.686 20.46 20.32 20.46 20.25 20.53 745,880 20.378 -1.03%
2012-08-02 0 29.10 29.00 29.10 28.60 29.25 1,053,098 30,434,117 28.900 20.67 20.60 20.67 20.32 20.78 1,482,438 20.530 -0.68%
2012-08-01 0 29.30 29.10 29.30 29.05 30.10 1,548,822 45,380,927 29.300 20.81 20.67 20.81 20.64 21.38 2,180,265 20.814 -1.51%
2012-07-31 0 29.75 29.55 29.75 28.50 29.90 1,662,562 48,647,024 29.260 21.13 20.99 21.13 20.25 21.24 2,340,376 20.786 2.59%
2012-07-30 0 29.00 28.90 29.00 28.30 29.00 1,252,687 36,129,181 28.841 20.60 20.53 20.60 20.10 20.60 1,763,398 20.488 1.40%
2012-07-27 0 28.60 28.60 28.80 28.00 28.85 1,609,399 45,837,611 28.481 20.32 20.32 20.46 19.89 20.49 2,265,539 20.233 0.35%
2012-07-26 0 28.50 28.25 28.50 26.80 28.50 1,838,092 51,264,211 27.890 20.25 20.07 20.25 19.04 20.25 2,587,468 19.812 4.40%
2012-07-25 0 27.30 27.15 27.30 26.75 27.30 799,959 21,687,765 27.111 19.39 19.29 19.39 19.00 19.39 1,126,096 19.259 0.74%
2012-07-24 0 27.10 27.05 27.10 27.00 27.30 852,117 23,100,382 27.109 19.25 19.22 19.25 19.18 19.39 1,199,519 19.258 -0.37%
2012-07-23 0 27.20 27.15 27.20 27.00 27.70 800,699 21,902,647 27.354 19.32 19.29 19.32 19.18 19.68 1,127,138 19.432 -1.98%
2012-07-20 0 27.75 27.60 27.80 27.50 27.90 1,492,908 41,346,188 27.695 19.71 19.61 19.75 19.54 19.82 2,101,555 19.674 0.00%
2012-07-19 0 27.75 27.60 27.75 27.60 28.05 1,196,030 33,195,637 27.755 19.71 19.61 19.71 19.61 19.93 1,683,642 19.717 0.36%
2012-07-18 0 27.65 27.65 27.75 27.55 28.05 1,097,937 30,492,698 27.773 19.64 19.64 19.71 19.57 19.93 1,545,558 19.729 -0.54%
2012-07-17 0 27.80 27.75 27.95 27.70 28.20 1,327,744 36,940,945 27.822 19.75 19.71 19.86 19.68 20.03 1,869,055 19.765 -0.18%
2012-07-16 0 27.85 27.70 27.85 27.30 27.85 1,414,000 38,976,100 27.564 19.78 19.68 19.78 19.39 19.78 1,990,477 19.581 0.54%
2012-07-13 0 27.70 27.70 27.80 27.50 28.00 860,586 23,858,440 27.723 19.68 19.68 19.75 19.54 19.89 1,211,440 19.694 0.00%
2012-07-12 0 27.70 27.65 27.70 27.20 27.90 3,531,423 97,546,184 27.622 19.68 19.64 19.68 19.32 19.82 4,971,157 19.622 -1.07%
2012-07-11 0 28.00 28.00 28.10 27.80 28.50 5,367,810 150,421,206 28.023 19.89 19.89 19.96 19.75 20.25 7,556,225 19.907 -1.75%
2012-07-10 0 28.50 28.45 28.55 28.00 28.70 3,445,532 97,098,596 28.181 20.25 20.21 20.28 19.89 20.39 4,850,249 20.019 0.18%
2012-07-09 0 28.45 28.25 28.50 27.75 28.60 2,866,000 81,166,920 28.321 20.21 20.07 20.25 19.71 20.32 4,034,446 20.118 -0.87%
2012-07-06 0 28.70 28.65 28.75 28.10 28.75 1,494,449 42,696,121 28.570 20.39 20.35 20.42 19.96 20.42 2,103,724 20.295 0.70%
2012-07-05 0 28.50 28.35 28.55 28.10 28.60 1,526,655 43,440,022 28.454 20.25 20.14 20.28 19.96 20.32 2,149,061 20.213 1.97%
2012-07-04 0 27.95 27.90 28.00 27.55 28.30 3,196,000 89,329,602 27.950 19.86 19.82 19.89 19.57 20.10 4,498,985 19.856 0.00%
2012-07-03 0 27.95 27.85 27.95 27.20 28.20 2,630,000 73,223,576 27.842 19.86 19.78 19.86 19.32 20.03 3,702,231 19.778 3.14%
2012-06-29 0 27.10 27.00 27.15 26.65 27.70 2,578,360 69,646,347 27.012 19.25 19.18 19.29 18.93 19.68 3,629,538 19.189 1.12%
2012-06-28 0 26.80 26.75 26.85 26.70 27.50 1,415,028 38,136,516 26.951 19.04 19.00 19.07 18.97 19.54 1,991,924 19.146 -0.88%
2012-06-27 0 27.40 27.35 27.40 27.10 28.80 2,815,100 78,061,278 27.729 19.21 19.17 19.21 19.00 20.19 4,015,895 19.438 -3.01%
2012-06-26 0 28.25 28.15 28.30 27.45 28.30 1,929,600 54,094,140 28.034 19.80 19.73 19.84 19.24 19.84 2,752,681 19.651 3.29%
2012-06-25 0 27.35 27.30 27.45 27.00 27.60 1,524,926 41,748,198 27.377 19.17 19.14 19.24 18.93 19.35 2,175,391 19.191 1.11%
2012-06-22 0 27.05 27.05 27.15 26.20 27.40 1,652,960 44,656,392 27.016 18.96 18.96 19.03 18.37 19.21 2,358,039 18.938 0.37%
2012-06-21 0 26.95 26.85 26.95 26.85 28.50 3,422,514 93,855,751 27.423 18.89 18.82 18.89 18.82 19.98 4,882,405 19.223 -5.93%
2012-06-20 0 28.65 28.50 28.65 28.45 29.15 2,569,612 73,673,685 28.671 20.08 19.98 20.08 19.94 20.43 3,665,693 20.098 -1.72%
2012-06-19 0 29.15 29.10 29.15 29.05 29.60 470,073 13,710,691 29.167 20.43 20.40 20.43 20.36 20.75 670,585 20.446 -0.17%
2012-06-18 0 29.20 29.15 29.20 29.00 29.25 645,368 18,821,835 29.164 20.47 20.43 20.47 20.33 20.50 920,653 20.444 0.17%
2012-06-15 0 29.15 28.90 29.15 28.50 29.20 904,631 26,244,049 29.011 20.43 20.26 20.43 19.98 20.47 1,290,506 20.336 2.64%
2012-06-14 0 28.40 28.30 28.50 28.30 29.15 1,364,350 39,484,388 28.940 19.91 19.84 19.98 19.84 20.43 1,946,321 20.287 -2.57%
2012-06-13 0 29.15 29.00 29.20 29.05 29.30 1,910,418 55,695,495 29.154 20.43 20.33 20.47 20.36 20.54 2,725,317 20.436 0.34%
2012-06-12 0 29.05 29.05 29.15 28.85 29.40 3,060,913 89,003,780 29.078 20.36 20.36 20.43 20.22 20.61 4,366,561 20.383 -0.17%
2012-06-11 0 29.10 29.05 29.20 28.90 29.30 1,270,418 36,901,913 29.047 20.40 20.36 20.47 20.26 20.54 1,812,321 20.362 0.69%
2012-06-08 0 28.90 28.85 28.90 28.65 29.50 4,364,813 126,097,308 28.890 20.26 20.22 20.26 20.08 20.68 6,226,647 20.251 0.17%
2012-06-07 0 28.85 28.75 28.90 28.60 29.20 1,527,445 44,199,560 28.937 20.22 20.15 20.26 20.05 20.47 2,178,985 20.284 0.87%
2012-06-06 0 28.60 28.50 28.70 28.15 28.85 1,089,814 31,111,232 28.547 20.05 19.98 20.12 19.73 20.22 1,554,680 20.011 1.78%
2012-06-05 0 28.10 28.00 28.10 28.00 28.70 2,412,000 67,944,312 28.169 19.70 19.63 19.70 19.63 20.12 3,440,851 19.746 0.36%
2012-06-04 0 28.00 27.90 28.15 27.55 28.40 5,007,654 140,760,260 28.109 19.63 19.56 19.73 19.31 19.91 7,143,695 19.704 -4.76%
2012-06-01 0 29.40 29.20 29.50 29.10 30.70 2,640,735 78,629,977 29.776 20.61 20.47 20.68 20.40 21.52 3,767,154 20.873 -2.00%
2012-05-31 0 30.00 29.80 30.10 28.00 30.10 4,365,414 128,714,153 29.485 21.03 20.89 21.10 19.63 21.10 6,227,504 20.669 7.14%
2012-05-30 0 28.00 28.00 28.15 27.05 28.65 1,206,845 33,743,553 27.960 19.63 19.63 19.73 18.96 20.08 1,721,631 19.600 2.56%
2012-05-29 0 27.30 27.30 27.40 26.80 27.75 1,184,000 32,204,828 27.200 19.14 19.14 19.21 18.79 19.45 1,689,041 19.067 1.30%
2012-05-28 0 26.95 26.95 27.00 26.80 27.40 1,090,000 29,415,501 26.987 18.89 18.89 18.93 18.79 19.21 1,554,945 18.917 0.19%
2012-05-25 0 26.90 26.85 27.00 26.85 27.55 2,630,517 71,352,359 27.125 18.86 18.82 18.93 18.82 19.31 3,752,578 19.014 -2.36%
2012-05-24 0 27.55 27.35 27.55 27.25 27.55 2,110,003 57,982,877 27.480 19.31 19.17 19.31 19.10 19.31 3,010,036 19.263 0.00%
2012-05-23 0 27.55 27.50 27.55 27.05 27.70 853,533 23,439,223 27.461 19.31 19.28 19.31 18.96 19.42 1,217,612 19.250 0.92%
2012-05-22 0 27.30 27.30 27.40 26.70 27.60 2,181,303 59,428,544 27.245 19.14 19.14 19.21 18.72 19.35 3,111,749 19.098 1.49%
2012-05-21 0 26.90 26.90 27.05 26.90 27.50 866,280 23,512,190 27.142 18.86 18.86 18.96 18.86 19.28 1,235,796 19.026 -0.74%
2012-05-18 0 27.10 27.05 27.15 26.95 27.50 1,147,628 31,193,072 27.180 19.00 18.96 19.03 18.89 19.28 1,637,155 19.053 -2.34%
2012-05-17 0 27.75 27.60 27.75 27.45 28.50 3,557,534 99,438,424 27.952 19.45 19.35 19.45 19.24 19.98 5,075,019 19.594 0.54%
2012-05-16 0 27.60 27.60 27.70 27.00 27.85 1,273,293 34,922,763 27.427 19.35 19.35 19.42 18.93 19.52 1,816,423 19.226 -1.08%
2012-05-15 0 27.90 27.80 27.95 27.10 28.00 1,621,000 44,743,400 27.602 19.56 19.49 19.59 19.00 19.63 2,312,446 19.349 0.00%
2012-05-14 0 27.90 27.95 28.00 27.85 28.60 732,000 20,643,250 28.201 19.56 19.59 19.63 19.52 20.05 1,044,238 19.769 -2.11%
2012-05-11 0 28.50 28.40 28.50 27.90 28.70 2,937,000 82,444,350 28.071 19.98 19.91 19.98 19.56 20.12 4,189,793 19.677 -0.70%
2012-05-10 0 28.70 28.55 28.65 28.15 28.75 2,150,000 61,264,158 28.495 20.12 20.01 20.08 19.73 20.15 3,067,094 19.975 0.88%
2012-05-09 0 28.45 28.35 28.45 28.00 28.70 3,200,000 90,376,100 28.243 19.94 19.87 19.94 19.63 20.12 4,564,977 19.798 1.61%
2012-05-08 0 28.00 27.95 28.00 26.90 28.05 1,507,973 41,886,231 27.777 19.63 19.59 19.63 18.86 19.66 2,151,207 19.471 3.51%
2012-05-07 0 27.05 26.90 27.05 26.75 27.10 1,162,000 31,296,500 26.933 18.96 18.86 18.96 18.75 19.00 1,657,657 18.880 0.19%
2012-05-04 0 27.00 26.85 27.00 26.65 27.15 907,235 24,412,618 26.909 18.93 18.82 18.93 18.68 19.03 1,294,221 18.863 0.37%
2012-05-03 0 26.90 26.80 26.95 26.80 27.20 2,820,416 76,125,141 26.991 18.86 18.79 18.89 18.79 19.07 4,023,479 18.920 -0.55%
2012-05-02 0 27.05 26.85 27.10 26.75 27.35 1,704,777 46,132,528 27.061 18.96 18.82 19.00 18.75 19.17 2,431,958 18.969 -0.92%
2012-04-30 0 27.30 27.20 27.30 26.35 27.30 2,596,976 69,998,082 26.954 19.14 19.07 19.14 18.47 19.14 3,704,730 18.894 3.41%
2012-04-27 0 26.40 26.25 26.40 25.65 26.40 2,351,088 61,210,369 26.035 18.51 18.40 18.51 17.98 18.51 3,353,957 18.250 0.00%
2012-04-26 0 26.40 26.25 26.40 26.20 26.60 1,409,300 37,193,785 26.392 18.51 18.40 18.51 18.37 18.65 2,010,444 18.500 -0.38%
2012-04-25 0 26.50 26.40 26.50 26.40 26.90 1,536,200 40,795,249 26.556 18.58 18.51 18.58 18.51 18.86 2,191,474 18.615 0.38%
2012-04-24 0 26.40 26.30 26.40 26.10 26.65 1,112,089 29,341,457 26.384 18.51 18.44 18.51 18.30 18.68 1,586,456 18.495 -0.94%
2012-04-23 0 26.65 26.65 26.80 26.20 27.20 1,536,760 40,882,590 26.603 18.68 18.68 18.79 18.37 19.07 2,192,273 18.648 -2.02%
2012-04-20 0 27.20 27.05 27.25 26.85 27.25 1,173,430 31,793,217 27.094 19.07 18.96 19.10 18.82 19.10 1,673,963 18.993 0.55%
2012-04-19 0 27.05 27.00 27.15 27.00 27.45 1,057,790 28,790,344 27.217 18.96 18.93 19.03 18.93 19.24 1,508,996 19.079 -0.55%
2012-04-18 0 27.20 27.20 27.30 27.15 27.40 1,433,898 39,088,837 27.261 19.07 19.07 19.14 19.03 19.21 2,045,535 19.109 0.37%
2012-04-17 0 27.10 27.00 27.10 26.95 27.35 1,394,570 37,832,171 27.128 19.00 18.93 19.00 18.89 19.17 1,989,431 19.017 0.37%
2012-04-16 0 27.00 26.90 27.00 26.85 27.35 936,571 25,412,474 27.134 18.93 18.86 18.93 18.82 19.17 1,336,070 19.020 -0.92%
2012-04-13 0 27.25 27.15 27.25 27.10 27.75 1,305,064 35,544,811 27.236 19.10 19.03 19.10 19.00 19.45 1,861,746 19.092 0.18%
2012-04-12 0 27.20 27.05 27.25 26.85 27.25 3,507,130 94,884,796 27.055 19.07 18.96 19.10 18.82 19.10 5,003,114 18.965 0.55%
2012-04-11 0 27.05 27.00 27.10 26.90 27.45 938,463 25,488,453 27.160 18.96 18.93 19.00 18.86 19.24 1,338,769 19.039 -0.92%
2012-04-10 0 27.30 27.30 27.40 27.30 28.05 1,010,625 27,850,753 27.558 19.14 19.14 19.21 19.14 19.66 1,441,712 19.318 -2.85%
2012-04-05 0 28.10 27.90 28.10 27.15 28.20 1,908,000 52,904,170 27.728 19.70 19.56 19.70 19.03 19.77 2,721,867 19.437 0.54%
2012-04-03 0 27.95 27.80 27.90 26.95 28.20 2,025,000 55,841,070 27.576 19.59 19.49 19.56 18.89 19.77 2,888,774 19.330 -0.18%
2012-04-02 0 28.00 28.00 28.15 26.90 28.25 2,437,597 67,165,745 27.554 19.63 19.63 19.73 18.86 19.80 3,477,367 19.315 4.48%
2012-03-30 0 26.80 26.80 27.00 26.60 27.40 1,764,938 47,467,618 26.895 18.79 18.79 18.93 18.65 19.21 2,517,781 18.853 -2.55%
2012-03-29 0 27.50 27.50 27.70 27.30 28.30 995,616 27,651,581 27.773 19.28 19.28 19.42 19.14 19.84 1,420,301 19.469 -0.72%
2012-03-28 0 27.70 27.70 27.75 27.20 28.25 1,045,612 29,023,607 27.758 19.42 19.42 19.45 19.07 19.80 1,491,623 19.458 -1.60%
2012-03-27 0 28.15 28.10 28.30 27.25 28.25 715,600 19,939,960 27.865 19.73 19.70 19.84 19.10 19.80 1,020,843 19.533 5.23%
2012-03-26 0 26.75 26.60 26.80 26.55 27.45 631,146 16,937,976 26.837 18.75 18.65 18.79 18.61 19.24 900,365 18.812 -2.90%
2012-03-23 0 27.55 27.35 27.60 26.35 27.60 1,310,305 35,229,294 26.886 19.31 19.17 19.35 18.47 19.35 1,869,222 18.847 0.55%
2012-03-22 0 27.40 27.30 27.40 26.10 27.60 3,198,311 86,766,997 27.129 19.21 19.14 19.21 18.30 19.35 4,562,567 19.017 -0.90%
2012-03-21 0 27.65 27.65 27.90 27.40 28.25 4,249,820 118,530,173 27.891 19.38 19.38 19.56 19.21 19.80 6,062,603 19.551 -1.07%
2012-03-20 0 27.95 27.85 27.95 27.75 28.70 1,545,000 43,306,016 28.030 19.59 19.52 19.59 19.45 20.12 2,204,028 19.649 -3.62%
2012-03-19 0 29.00 28.85 29.00 26.80 29.30 2,192,000 62,394,500 28.465 20.33 20.22 20.33 18.79 20.54 3,127,009 19.953 7.01%
2012-03-16 0 27.10 27.00 27.10 26.00 27.30 5,035,146 134,406,278 26.694 19.00 18.93 19.00 18.23 19.14 7,182,914 18.712 3.63%
2012-03-15 0 26.15 26.00 26.15 25.80 26.20 1,177,000 30,609,100 26.006 18.33 18.23 18.33 18.09 18.37 1,679,055 18.230 0.19%
2012-03-14 0 26.10 26.05 26.10 25.85 26.80 1,089,500 28,579,050 26.231 18.30 18.26 18.30 18.12 18.79 1,554,232 18.388 -1.51%
2012-03-13 0 26.50 26.50 26.60 26.35 26.70 1,904,500 50,614,400 26.576 18.58 18.58 18.65 18.47 18.72 2,716,874 18.630 0.19%
2012-03-12 0 26.45 26.45 26.50 26.05 26.70 535,243 14,109,196 26.360 18.54 18.54 18.58 18.26 18.72 763,554 18.478 0.38%
2012-03-09 0 26.35 26.35 26.50 26.25 26.75 934,095 24,741,993 26.488 18.47 18.47 18.58 18.40 18.75 1,332,538 18.568 1.15%
2012-03-08 0 26.05 26.00 26.10 25.95 26.45 674,955 17,587,351 26.057 18.26 18.23 18.30 18.19 18.54 962,861 18.266 0.97%
2012-03-07 0 25.80 25.80 26.10 25.60 26.95 2,042,899 53,426,892 26.152 18.09 18.09 18.30 17.95 18.89 2,914,308 18.333 -2.82%
2012-03-06 0 26.55 26.45 26.55 26.35 27.90 1,024,115 27,524,541 26.876 18.61 18.54 18.61 18.47 19.56 1,460,957 18.840 -0.56%
2012-03-05 0 26.70 26.55 26.65 26.50 26.70 900,000 23,964,400 26.627 18.72 18.61 18.68 18.58 18.72 1,283,900 18.665 0.00%
2012-03-02 0 26.70 26.60 26.65 26.50 26.85 1,310,704 34,950,484 26.665 18.72 18.65 18.68 18.58 18.82 1,869,792 18.692 1.52%
2012-03-01 0 26.30 26.10 26.30 26.05 26.70 792,000 20,945,956 26.447 18.44 18.30 18.44 18.26 18.72 1,129,832 18.539 -1.31%
2012-02-29 0 26.65 26.40 26.60 25.35 26.80 2,865,919 75,559,607 26.365 18.68 18.51 18.65 17.77 18.79 4,088,392 18.481 3.90%
2012-02-28 0 25.65 25.60 25.70 25.60 26.10 6,063,198 155,751,082 25.688 17.98 17.95 18.02 17.95 18.30 8,649,486 18.007 -0.97%
2012-02-27 0 25.90 25.85 25.95 25.55 27.20 2,942,495 76,839,375 26.114 18.16 18.12 18.19 17.91 19.07 4,197,631 18.305 -3.54%
2012-02-24 0 26.85 26.85 26.90 26.00 26.90 1,036,418 27,581,775 26.613 18.82 18.82 18.86 18.23 18.86 1,478,507 18.655 2.87%
2012-02-23 0 26.10 26.00 26.10 25.50 26.20 731,986 19,040,995 26.013 18.30 18.23 18.30 17.88 18.37 1,044,218 18.235 0.38%
2012-02-22 0 26.00 25.85 26.00 25.20 26.05 1,411,146 36,423,399 25.811 18.23 18.12 18.23 17.66 18.26 2,013,078 18.093 0.19%
2012-02-21 0 25.95 25.75 25.95 25.45 25.95 1,053,000 27,023,750 25.664 18.19 18.05 18.19 17.84 18.19 1,502,163 17.990 0.78%
2012-02-20 0 25.75 25.70 25.75 25.50 26.00 1,380,100 35,515,490 25.734 18.05 18.02 18.05 17.88 18.23 1,968,789 18.039 1.78%
2012-02-17 0 25.30 25.30 25.50 25.00 26.00 2,157,725 54,958,945 25.471 17.74 17.74 17.88 17.52 18.23 3,078,114 17.855 0.80%
2012-02-16 0 25.10 25.05 25.20 24.70 25.50 2,581,881 64,723,247 25.068 17.59 17.56 17.66 17.31 17.88 3,683,196 17.573 -2.71%
2012-02-15 0 25.80 25.60 25.80 25.25 25.95 1,597,786 40,943,899 25.625 18.09 17.95 18.09 17.70 18.19 2,279,330 17.963 0.98%
2012-02-14 0 25.55 25.50 25.65 25.45 26.20 2,050,772 52,429,186 25.566 17.91 17.88 17.98 17.84 18.37 2,925,539 17.921 -2.48%
2012-02-13 0 26.20 26.10 26.30 26.00 26.50 1,705,000 44,800,550 26.276 18.37 18.30 18.44 18.23 18.58 2,432,277 18.419 -1.87%
2012-02-10 0 26.70 26.70 26.85 26.20 26.85 4,968,558 132,422,606 26.652 18.72 18.72 18.82 18.37 18.82 7,087,922 18.683 1.52%
2012-02-09 0 26.30 26.25 26.30 25.15 26.35 3,346,000 87,127,600 26.039 18.44 18.40 18.44 17.63 18.47 4,773,254 18.253 3.34%
2012-02-08 0 25.45 25.40 25.45 24.90 25.45 3,289,731 82,746,876 25.153 17.84 17.81 17.84 17.45 17.84 4,692,983 17.632 2.21%
2012-02-07 0 24.90 24.80 25.00 24.75 25.25 1,525,387 38,090,189 24.971 17.45 17.38 17.52 17.35 17.70 2,176,049 17.504 0.00%
2012-02-06 0 24.90 24.80 25.05 24.35 25.15 3,831,690 95,362,685 24.888 17.45 17.38 17.56 17.07 17.63 5,466,117 17.446 1.63%
2012-02-03 0 24.50 24.45 24.50 23.95 24.50 2,211,803 53,602,548 24.235 17.17 17.14 17.17 16.79 17.17 3,155,259 16.988 1.66%
2012-02-02 0 24.10 24.10 24.15 23.75 24.40 3,102,997 74,879,428 24.131 16.89 16.89 16.93 16.65 17.10 4,426,596 16.916 1.26%
2012-02-01 0 23.80 23.60 23.85 23.60 24.15 2,423,345 57,771,065 23.839 16.68 16.54 16.72 16.54 16.93 3,457,035 16.711 1.06%
2012-01-31 0 23.55 23.35 23.55 23.00 23.60 2,421,990 56,444,856 23.305 16.51 16.37 16.51 16.12 16.54 3,455,102 16.337 1.29%
2012-01-30 0 23.25 23.10 23.25 23.00 23.40 1,990,670 46,010,007 23.113 16.30 16.19 16.30 16.12 16.40 2,839,801 16.202 -0.64%
2012-01-27 0 23.40 23.35 23.40 23.00 23.50 3,372,029 78,498,792 23.279 16.40 16.37 16.40 16.12 16.47 4,810,385 16.319 1.08%
2012-01-26 0 23.15 23.10 23.15 22.75 23.50 3,817,161 88,266,116 23.123 16.23 16.19 16.23 15.95 16.47 5,445,391 16.209 2.66%
2012-01-20 0 22.55 22.50 22.55 22.40 22.85 13,245,728 298,305,749 22.521 15.81 15.77 15.81 15.70 16.02 18,895,762 15.787 0.22%
2012-01-19 0 22.50 22.45 22.50 22.35 23.20 8,397,193 189,543,213 22.572 15.77 15.74 15.77 15.67 16.26 11,979,059 15.823 -3.02%
2012-01-18 0 23.20 23.20 23.25 22.30 23.25 3,886,530 88,752,387 22.836 16.26 16.26 16.30 15.63 16.30 5,544,349 16.008 3.57%
2012-01-17 0 22.40 22.30 22.35 22.30 23.25 4,217,000 95,270,782 22.592 15.70 15.63 15.67 15.63 16.30 6,015,783 15.837 -2.61%
2012-01-16 0 23.00 23.00 23.10 22.60 23.20 1,496,000 34,421,575 23.009 16.12 16.12 16.19 15.84 16.26 2,134,127 16.129 -0.86%
2012-01-13 0 23.20 23.15 23.20 22.50 23.35 5,614,713 129,932,511 23.141 16.26 16.23 16.26 15.77 16.37 8,009,698 16.222 5.22%
2012-01-12 0 22.05 22.10 22.20 21.95 24.20 6,491,391 148,557,621 22.885 15.46 15.49 15.56 15.39 16.96 9,260,327 16.042 -8.13%
2012-01-11 0 24.00 24.00 24.05 23.50 24.45 4,114,618 98,667,698 23.980 16.82 16.82 16.86 16.47 17.14 5,869,730 16.810 -1.64%
2012-01-10 0 24.40 24.40 24.50 24.30 25.00 1,561,381 38,656,508 24.758 17.10 17.10 17.17 17.03 17.52 2,227,396 17.355 -2.20%
2012-01-09 0 24.95 24.90 25.00 24.35 25.00 844,800 20,994,280 24.851 17.49 17.45 17.52 17.07 17.52 1,205,154 17.420 2.46%
2012-01-06 0 24.35 24.15 24.45 23.90 24.90 2,112,000 51,290,650 24.285 17.07 16.93 17.14 16.75 17.45 3,012,885 17.024 -1.81%
2012-01-05 0 24.80 24.65 24.80 24.60 25.00 876,772 21,754,222 24.812 17.38 17.28 17.38 17.24 17.52 1,250,764 17.393 -0.40%
2012-01-04 0 24.90 24.75 24.90 24.65 25.10 1,963,321 48,925,660 24.920 17.45 17.35 17.45 17.28 17.59 2,800,786 17.469 1.01%
2012-01-03 0 24.65 24.60 24.75 24.60 25.00 953,637 23,718,879 24.872 17.28 17.24 17.35 17.24 17.52 1,360,416 17.435 -1.00%
2011-12-30 0 24.90 24.75 24.90 24.70 25.00 2,696,341 67,102,886 24.887 17.45 17.35 17.45 17.31 17.52 3,846,479 17.445 0.00%
2011-12-29 0 24.90 24.65 24.90 24.45 25.00 950,424 23,561,397 24.790 17.45 17.28 17.45 17.14 17.52 1,355,832 17.378 0.81%
2011-12-28 0 24.70 24.70 24.90 24.45 25.10 4,181,566 104,055,737 24.884 17.31 17.31 17.45 17.14 17.59 5,965,235 17.444 -1.20%
2011-12-23 0 25.00 24.75 25.10 24.40 25.10 1,217,300 30,052,765 24.688 17.52 17.35 17.59 17.10 17.59 1,736,546 17.306 3.52%
2011-12-22 0 24.15 24.15 24.20 23.90 24.65 1,766,402 42,926,413 24.302 16.93 16.93 16.96 16.75 17.28 2,519,870 17.035 -3.40%
2011-12-21 0 25.00 24.90 25.00 24.75 25.05 3,499,906 87,272,529 24.936 17.52 17.45 17.52 17.35 17.56 4,992,809 17.480 0.81%
2011-12-20 0 24.80 24.80 24.90 24.50 24.90 1,386,452 34,351,378 24.776 17.38 17.38 17.45 17.17 17.45 1,977,850 17.368 -0.20%
2011-12-19 0 24.85 24.70 24.90 23.00 25.00 2,724,000 65,719,129 24.126 17.42 17.31 17.45 16.12 17.52 3,885,936 16.912 6.42%
2011-12-16 0 23.35 23.35 23.40 23.00 24.45 2,643,006 61,904,915 23.422 16.37 16.37 16.40 16.12 17.14 3,770,394 16.419 -2.10%
2011-12-15 0 23.85 23.80 24.15 22.15 24.35 6,499,855 151,191,307 23.261 16.72 16.68 16.93 15.53 17.07 9,272,402 16.306 -2.25%
2011-12-14 0 24.40 24.30 24.45 23.60 26.10 4,848,291 119,520,356 24.652 17.10 17.03 17.14 16.54 18.30 6,916,355 17.281 -7.58%
2011-12-13 0 26.40 26.20 26.40 25.00 29.70 7,901,419 206,350,023 26.116 18.51 18.37 18.51 17.52 20.82 11,271,810 18.307 -2.58%
2011-12-12 1 - - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 19.00 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 19.00 - - - - 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 19.00 19.00 19.03 18.89 19.14 1,594,889 19.015 -2.17%
2011-12-05 0 27.70 27.50 27.65 27.10 27.80 858,872 23,572,832 27.446 19.42 19.28 19.38 19.00 19.49 1,225,228 19.240 1.47%
2011-12-02 0 27.30 27.25 27.55 27.00 27.90 1,578,772 43,065,396 27.278 19.14 19.10 19.31 18.93 19.56 2,252,205 19.121 -1.62%
2011-12-01 0 27.75 27.40 27.80 26.85 28.00 2,348,477 64,165,046 27.322 19.45 19.21 19.49 18.82 19.63 3,350,232 19.152 1.65%
2011-11-30 0 27.30 27.25 27.30 26.90 27.90 1,879,278 51,316,252 27.306 19.14 19.10 19.14 18.86 19.56 2,680,894 19.141 -1.27%
2011-11-29 0 27.65 27.60 27.65 27.00 27.85 1,528,539 42,203,234 27.610 19.38 19.35 19.38 18.93 19.52 2,180,545 19.354 2.22%
2011-11-28 0 27.05 26.95 27.05 26.25 27.20 1,514,570 40,821,068 26.952 18.96 18.89 18.96 18.40 19.07 2,160,618 18.893 3.44%
2011-11-25 0 26.15 25.95 26.20 25.55 26.70 1,919,400 50,494,126 26.307 18.33 18.19 18.37 17.91 18.72 2,738,130 18.441 1.16%
2011-11-24 0 25.85 25.75 25.85 24.40 26.00 946,718 24,237,588 25.602 18.12 18.05 18.12 17.10 18.23 1,350,545 17.947 1.37%
2011-11-23 0 25.50 25.45 25.70 25.45 27.15 708,376 18,573,188 26.219 17.88 17.84 18.02 17.84 19.03 1,010,537 18.380 -5.56%
2011-11-22 0 27.00 26.90 27.00 26.90 27.25 427,424 11,555,703 27.036 18.93 18.86 18.93 18.86 19.10 609,744 18.952 -0.74%
2011-11-21 0 27.20 27.15 27.30 27.00 27.35 712,433 19,333,908 27.138 19.07 19.03 19.14 18.93 19.17 1,016,325 19.023 0.74%
2011-11-18 0 27.00 26.95 27.00 26.90 27.40 1,141,653 30,941,962 27.103 18.93 18.89 18.93 18.86 19.21 1,628,631 18.999 -1.82%
2011-11-17 0 27.50 27.30 27.50 27.00 27.50 1,311,072 35,657,039 27.197 19.28 19.14 19.28 18.93 19.28 1,870,317 19.065 0.36%
2011-11-16 0 27.40 27.30 27.60 27.20 28.95 2,146,205 60,591,052 28.232 19.21 19.14 19.35 19.07 20.29 3,061,680 19.790 -3.35%
2011-11-15 0 28.35 28.40 28.45 28.00 28.60 768,387 21,784,461 28.351 19.87 19.91 19.94 19.63 20.05 1,096,146 19.874 0.00%
2011-11-14 0 28.35 28.45 28.50 27.80 28.60 885,837 24,868,936 28.074 19.87 19.94 19.98 19.49 20.05 1,263,695 19.680 1.98%
2011-11-11 0 27.80 27.80 27.95 27.45 28.20 895,294 24,807,856 27.709 19.49 19.49 19.59 19.24 19.77 1,277,186 19.424 1.28%
2011-11-10 0 27.45 27.30 27.35 27.25 28.90 770,022 21,331,049 27.702 19.24 19.14 19.17 19.10 20.26 1,098,479 19.419 -2.49%
2011-11-09 0 28.15 28.00 28.20 27.70 28.50 1,130,188 31,698,572 28.047 19.73 19.63 19.77 19.42 19.98 1,612,276 19.661 3.11%
2011-11-08 0 27.30 27.30 27.50 27.20 28.40 927,482 25,589,239 27.590 19.14 19.14 19.28 19.07 19.91 1,323,104 19.340 -3.87%
2011-11-07 0 28.40 28.40 28.50 27.15 28.50 782,000 21,866,850 27.963 19.91 19.91 19.98 19.03 19.98 1,115,566 19.602 3.84%
2011-11-04 0 27.35 27.30 27.35 26.95 27.40 2,203,330 59,548,178 27.026 19.17 19.14 19.17 18.89 19.21 3,143,172 18.945 1.48%
2011-11-03 0 26.95 26.95 27.05 26.85 27.30 1,625,570 43,904,776 27.009 18.89 18.89 18.96 18.82 19.14 2,318,965 18.933 -1.28%
2011-11-02 0 27.30 27.15 27.30 26.80 27.70 761,130 20,663,319 27.148 19.14 19.03 19.14 18.79 19.42 1,085,794 19.031 -1.09%
2011-11-01 0 27.60 27.50 27.55 26.95 27.85 911,537 24,912,140 27.330 19.35 19.28 19.31 18.89 19.52 1,300,358 19.158 -2.82%
2011-10-31 0 28.40 28.40 28.45 27.50 28.70 1,349,359 38,335,848 28.410 19.91 19.91 19.94 19.28 20.12 1,924,935 19.915 3.09%
2011-10-28 0 27.55 27.25 27.55 26.85 29.00 2,617,430 72,447,556 27.679 19.31 19.10 19.31 18.82 20.33 3,733,908 19.403 -4.01%
2011-10-27 0 28.70 28.60 28.95 28.15 29.00 2,209,178 62,810,496 28.432 20.12 20.05 20.29 19.73 20.33 3,151,514 19.930 3.24%
2011-10-26 0 27.80 27.75 27.80 26.60 27.90 886,000 24,261,769 27.383 19.49 19.45 19.49 18.65 19.56 1,263,928 19.196 2.77%
2011-10-25 0 27.05 27.00 27.05 26.70 27.50 1,500,739 40,607,512 27.058 18.96 18.93 18.96 18.72 19.28 2,140,887 18.968 -0.18%
2011-10-24 0 27.10 27.00 27.05 26.80 27.60 608,819 16,502,094 27.105 19.00 18.93 18.96 18.79 19.35 868,514 19.000 -0.55%
2011-10-21 0 27.25 27.10 27.25 26.20 27.70 802,500 21,864,679 27.246 19.10 19.00 19.10 18.37 19.42 1,144,811 19.099 0.74%
2011-10-20 0 27.05 26.85 27.05 26.60 27.25 928,000 25,084,300 27.030 18.96 18.82 18.96 18.65 19.10 1,323,843 18.948 0.19%
2011-10-19 0 27.00 26.75 27.05 26.60 27.50 1,646,257 44,543,120 27.057 18.93 18.75 18.96 18.65 19.28 2,348,476 18.967 -1.82%
2011-10-18 0 27.50 27.35 27.50 27.30 27.85 2,081,100 57,276,452 27.522 19.28 19.17 19.28 19.14 19.52 2,968,804 19.293 0.00%
2011-10-17 0 27.50 27.40 27.50 27.25 27.90 700,000 19,273,280 27.533 19.28 19.21 19.28 19.10 19.56 998,589 19.301 0.92%
2011-10-14 0 27.25 27.35 27.40 26.85 27.45 1,982,370 53,797,066 27.138 19.10 19.17 19.21 18.82 19.24 2,827,960 19.023 -0.37%
2011-10-13 0 27.35 27.00 27.50 26.50 27.50 1,569,800 42,438,575 27.034 19.17 18.93 19.28 18.58 19.28 2,239,406 18.951 0.37%
2011-10-12 0 27.25 27.05 27.30 26.60 27.25 1,124,821 30,411,593 27.037 19.10 18.96 19.14 18.65 19.10 1,604,619 18.953 0.74%
2011-10-11 0 27.05 26.90 27.05 26.45 27.05 3,123,000 84,195,068 26.960 18.96 18.86 18.96 18.54 18.96 4,455,132 18.898 2.08%
2011-10-10 0 26.50 26.50 26.55 26.20 26.70 1,529,485 40,454,302 26.450 18.58 18.58 18.61 18.37 18.72 2,181,895 18.541 1.15%
2011-10-07 0 26.20 25.90 26.25 25.15 26.25 3,337,356 85,808,693 25.712 18.37 18.16 18.40 17.63 18.40 4,760,922 18.024 6.72%
2011-10-06 0 24.55 24.05 24.60 23.35 24.65 3,074,031 73,024,300 23.755 17.21 16.86 17.24 16.37 17.28 4,385,275 16.652 5.36%
2011-10-04 0 23.30 23.00 23.60 22.95 23.60 939,312 21,900,889 23.316 16.33 16.12 16.54 16.09 16.54 1,339,980 16.344 -1.27%
2011-10-03 0 23.60 23.30 23.65 23.20 24.70 2,036,567 49,232,921 24.174 16.54 16.33 16.58 16.26 17.31 2,905,275 16.946 -7.45%
2011-09-30 0 25.50 25.30 25.65 25.05 26.05 2,759,956 70,344,573 25.488 17.88 17.74 17.98 17.56 18.26 3,937,230 17.867 -2.11%
2011-09-28 0 26.05 25.85 26.05 25.10 26.40 3,524,120 91,218,168 25.884 18.26 18.12 18.26 17.59 18.51 5,027,352 18.144 3.37%
2011-09-27 0 25.20 25.10 25.35 24.60 25.55 4,439,433 112,462,254 25.333 17.66 17.59 17.77 17.24 17.91 6,333,096 17.758 5.22%
2011-09-26 0 23.95 23.95 24.05 21.60 24.75 5,268,323 122,009,553 23.159 16.79 16.79 16.86 15.14 17.35 7,515,553 16.234 -3.62%
2011-09-23 0 24.85 24.80 24.90 23.85 26.45 5,931,686 148,282,810 24.998 17.42 17.38 17.45 16.72 18.54 8,461,877 17.524 -7.10%
2011-09-22 0 26.75 26.70 27.00 26.30 27.80 2,083,000 55,800,218 26.788 18.75 18.72 18.93 18.44 19.49 2,971,514 18.778 -5.14%
2011-09-21 0 28.20 28.15 28.25 27.60 28.50 1,051,000 29,579,036 28.144 19.77 19.73 19.80 19.35 19.98 1,499,309 19.728 1.26%
2011-09-20 0 27.85 27.80 27.90 26.65 28.20 1,749,800 48,397,976 27.659 19.52 19.49 19.56 18.68 19.77 2,496,186 19.389 -0.54%
2011-09-19 0 28.00 28.15 28.20 27.60 28.50 1,053,076 29,533,567 28.045 19.63 19.73 19.77 19.35 19.98 1,502,271 19.659 -0.88%
2011-09-16 0 28.25 28.00 28.20 27.50 28.30 2,857,108 79,857,988 27.951 19.80 19.63 19.77 19.28 19.84 4,075,822 19.593 3.67%
2011-09-15 0 27.25 27.20 27.70 26.90 28.40 3,676,283 101,032,137 27.482 19.10 19.07 19.42 18.86 19.91 5,244,421 19.265 1.30%
2011-09-14 0 26.90 26.90 27.00 26.50 27.50 2,255,000 60,673,276 26.906 18.86 18.86 18.93 18.58 19.28 3,216,882 18.861 -2.18%
2011-09-12 0 27.50 27.45 27.55 27.15 28.15 894,772 24,613,978 27.509 19.28 19.24 19.31 19.03 19.73 1,276,442 19.283 -4.68%
2011-09-09 0 28.85 28.70 29.00 28.60 29.00 1,757,000 50,468,860 28.724 20.22 20.12 20.33 20.05 20.33 2,506,457 20.136 0.87%
2011-09-08 0 28.60 28.40 28.60 28.00 28.85 1,966,633 56,057,974 28.505 20.05 19.91 20.05 19.63 20.22 2,805,510 19.981 4.00%
2011-09-07 0 27.50 27.50 27.60 27.40 28.15 470,358 13,086,477 27.822 19.28 19.28 19.35 19.21 19.73 670,992 19.503 0.73%
2011-09-06 0 27.30 27.30 27.40 26.35 27.80 989,817 26,608,900 26.883 19.14 19.14 19.21 18.47 19.49 1,412,029 18.844 -1.80%
2011-09-05 0 27.80 27.70 27.90 27.70 28.45 1,916,000 53,752,998 28.055 19.49 19.42 19.56 19.42 19.94 2,733,280 19.666 -2.63%
2011-09-02 0 28.55 28.30 28.60 28.00 29.40 3,636,573 103,584,716 28.484 20.01 19.84 20.05 19.63 20.61 5,187,772 19.967 1.78%
2011-09-01 0 28.05 28.00 28.10 27.35 28.65 1,644,838 45,272,834 27.524 19.66 19.63 19.70 19.17 20.08 2,346,452 19.294 4.86%
2011-08-31 0 26.75 26.55 26.75 26.05 27.00 1,815,151 48,293,905 26.606 18.75 18.61 18.75 18.26 18.93 2,589,413 18.651 -1.11%
2011-08-30 0 27.05 27.05 27.10 27.05 27.55 478,000 12,975,478 27.145 18.96 18.96 19.00 18.96 19.31 681,893 19.029 0.00%
2011-08-29 0 27.05 27.05 27.25 26.20 27.65 1,127,600 30,406,600 26.966 18.96 18.96 19.10 18.37 19.38 1,608,584 18.903 4.84%
2011-08-26 0 25.80 25.60 25.80 25.30 27.30 2,119,700 55,205,580 26.044 18.09 17.95 18.09 17.74 19.14 3,023,869 18.257 1.98%
2011-08-25 0 25.30 25.25 25.30 24.50 25.45 2,410,096 60,244,638 24.997 17.74 17.70 17.74 17.17 17.84 3,438,135 17.522 3.27%
2011-08-24 0 24.50 24.50 24.60 24.35 24.70 1,215,291 29,852,561 24.564 17.17 17.17 17.24 17.07 17.31 1,733,680 17.219 -0.41%
2011-08-23 0 24.60 24.60 24.70 24.40 25.45 1,488,800 36,687,680 24.642 17.24 17.24 17.31 17.10 17.84 2,123,855 17.274 -1.80%
2011-08-22 0 25.05 24.85 25.00 24.25 25.80 627,223 15,629,997 24.919 17.56 17.42 17.52 17.00 18.09 894,768 17.468 -3.28%
2011-08-19 0 25.90 25.85 26.00 25.50 26.20 1,713,255 44,403,152 25.917 18.16 18.12 18.23 17.88 18.37 2,444,053 18.168 -0.38%
2011-08-18 0 26.00 25.95 26.05 25.90 26.20 1,090,000 28,396,050 26.051 18.23 18.19 18.26 18.16 18.37 1,554,945 18.262 0.39%
2011-08-17 0 25.90 25.85 25.90 25.60 26.10 1,989,520 51,514,788 25.893 18.16 18.12 18.16 17.95 18.30 2,838,160 18.151 1.37%
2011-08-16 0 25.55 25.40 25.50 25.40 26.20 1,090,511 27,926,263 25.608 17.91 17.81 17.88 17.81 18.37 1,555,674 17.951 -1.35%
2011-08-15 0 25.90 25.85 25.90 25.50 26.20 1,676,000 43,421,564 25.908 18.16 18.12 18.16 17.88 18.37 2,390,906 18.161 1.37%
2011-08-12 0 25.55 25.50 25.70 25.50 26.55 2,634,000 68,557,776 26.028 17.91 17.88 18.02 17.88 18.61 3,757,546 18.245 1.79%
2011-08-11 0 25.10 25.05 25.30 24.95 25.75 2,532,224 64,338,195 25.408 17.59 17.56 17.74 17.49 18.05 3,612,357 17.811 -4.56%
2011-08-10 0 26.30 26.30 26.35 25.70 26.65 2,476,344 65,007,441 26.251 18.44 18.44 18.47 18.02 18.68 3,532,641 18.402 4.16%
2011-08-09 0 25.25 25.25 25.65 24.85 25.95 1,669,686 42,558,094 25.489 17.70 17.70 17.98 17.42 18.19 2,381,899 17.867 -4.90%
2011-08-08 0 26.55 26.45 26.55 26.20 27.20 2,098,395 55,754,866 26.570 18.61 18.54 18.61 18.37 19.07 2,993,476 18.625 -4.84%
2011-08-05 0 27.90 27.80 27.90 26.90 28.30 2,631,454 73,187,394 27.813 19.56 19.49 19.56 18.86 19.84 3,753,914 19.496 -5.26%
2011-08-04 0 29.45 29.20 29.45 27.65 29.60 3,317,426 95,533,871 28.798 20.64 20.47 20.64 19.38 20.75 4,732,491 20.187 6.70%
2011-08-03 0 27.60 27.55 27.65 26.45 27.70 994,000 27,125,900 27.290 19.35 19.31 19.38 18.54 19.42 1,417,996 19.130 3.18%
2011-08-02 0 26.75 26.65 26.85 26.20 27.20 1,396,153 37,053,778 26.540 18.75 18.68 18.82 18.37 19.07 1,991,689 18.604 1.90%
2011-08-01 0 26.25 26.10 26.30 25.70 26.75 2,001,845 52,200,196 26.076 18.40 18.30 18.44 18.02 18.75 2,855,742 18.279 -0.19%
2011-07-29 0 26.30 26.25 26.30 26.20 26.80 1,906,339 50,405,731 26.441 18.44 18.40 18.44 18.37 18.79 2,719,498 18.535 -2.05%
2011-07-28 0 26.85 26.75 26.95 26.70 27.20 580,438 15,598,628 26.874 18.82 18.75 18.89 18.72 19.07 828,027 18.838 -1.29%
2011-07-27 0 27.20 27.15 27.35 27.15 28.15 415,455 11,462,230 27.590 19.07 19.03 19.17 19.03 19.73 592,669 19.340 -0.37%
2011-07-26 0 27.30 27.10 27.30 26.85 27.65 2,080,924 56,391,777 27.099 19.14 19.00 19.14 18.82 19.38 2,968,553 18.996 1.49%
2011-07-25 0 26.90 26.80 27.00 26.85 27.10 990,095 26,721,966 26.989 18.86 18.79 18.93 18.82 19.00 1,412,425 18.919 -1.65%
2011-07-22 0 27.35 27.25 27.35 26.90 27.60 1,552,270 42,247,022 27.216 19.17 19.10 19.17 18.86 19.35 2,214,399 19.078 1.30%
2011-07-21 0 27.00 26.95 27.00 26.85 27.30 648,181 17,512,346 27.018 18.93 18.89 18.93 18.82 19.14 924,666 18.939 0.56%
2011-07-20 0 26.85 26.80 26.95 26.80 27.55 2,203,951 59,272,379 26.894 18.82 18.79 18.89 18.79 19.31 3,144,058 18.852 0.19%
2011-07-19 0 26.80 26.65 26.80 26.65 27.60 1,678,317 45,225,728 26.947 18.79 18.68 18.79 18.68 19.35 2,394,212 18.890 -3.07%
2011-07-18 0 27.65 27.60 27.85 27.60 28.10 3,647,000 101,555,650 27.846 19.38 19.35 19.52 19.35 19.70 5,202,647 19.520 -1.07%
2011-07-15 0 27.95 27.80 27.95 27.05 28.20 1,974,000 54,928,400 27.826 19.59 19.49 19.59 18.96 19.77 2,816,020 19.506 2.76%
2011-07-14 0 27.20 27.20 27.40 26.70 27.40 1,523,800 41,253,200 27.073 19.07 19.07 19.21 18.72 19.21 2,173,785 18.978 0.74%
2011-07-13 0 27.00 26.95 27.00 25.90 27.70 1,316,433 35,013,839 26.598 18.93 18.89 18.93 18.16 19.42 1,877,964 18.645 1.50%
2011-07-12 0 26.60 26.55 26.75 26.55 28.20 856,300 22,988,848 26.847 18.65 18.61 18.75 18.61 19.77 1,221,559 18.819 -4.14%
2011-07-11 0 27.75 27.60 27.75 27.60 28.20 260,500 7,222,175 27.724 19.45 19.35 19.45 19.35 19.77 371,618 19.434 0.36%
2011-07-08 0 27.65 27.45 27.70 27.30 28.20 1,237,688 34,189,663 27.624 19.38 19.24 19.42 19.14 19.77 1,765,630 19.364 -1.25%
2011-07-07 0 28.00 27.90 28.00 27.85 28.70 2,664,784 74,533,862 27.970 19.63 19.56 19.63 19.52 20.12 3,801,461 19.607 1.27%
2011-07-06 0 27.65 27.55 27.75 26.55 27.80 1,950,051 53,303,770 27.335 19.38 19.31 19.45 18.61 19.49 2,781,855 19.161 2.79%
2011-07-05 0 26.90 26.75 26.90 26.50 27.35 2,423,600 65,271,420 26.932 18.86 18.75 18.86 18.58 19.17 3,457,399 18.879 1.13%
2011-07-04 0 26.60 26.60 26.85 26.55 27.90 1,942,000 52,198,800 26.879 18.65 18.65 18.82 18.61 19.56 2,770,370 18.842 0.76%
2011-06-30 0 26.40 26.20 26.50 26.00 26.45 1,178,227 30,898,119 26.224 18.51 18.37 18.58 18.23 18.54 1,680,806 18.383 0.76%
2011-06-29 0 26.20 26.20 26.25 26.00 26.40 1,418,561 37,130,250 26.175 18.37 18.37 18.40 18.23 18.51 2,023,656 18.348 0.58%
2011-06-28 0 26.05 25.95 26.20 25.45 26.20 2,244,000 57,976,632 25.836 18.26 18.19 18.37 17.84 18.37 3,201,190 18.111 3.17%
2011-06-27 0 25.25 25.25 25.40 24.75 25.40 2,142,526 53,954,191 25.183 17.70 17.70 17.81 17.35 17.81 3,056,432 17.653 0.80%
2011-06-24 0 25.05 25.05 25.10 24.85 25.50 1,926,770 48,369,974 25.104 17.56 17.56 17.59 17.42 17.88 2,748,644 17.598 0.20%
2011-06-23 0 25.00 24.95 25.15 24.90 25.60 1,604,004 40,585,700 25.303 17.52 17.49 17.63 17.45 17.95 2,288,200 17.737 -3.29%
2011-06-22 0 25.85 25.80 25.85 25.80 26.35 1,623,202 42,104,831 25.939 18.12 18.09 18.12 18.09 18.47 2,315,587 18.183 -0.77%
2011-06-21 0 26.05 25.95 26.15 25.85 26.75 905,400 23,656,640 26.128 18.26 18.19 18.33 18.12 18.75 1,291,603 18.316 -2.25%
2011-06-20 0 26.65 26.55 26.70 26.55 27.00 753,878 20,202,092 26.798 18.68 18.61 18.72 18.61 18.93 1,075,449 18.785 1.72%
2011-06-17 0 26.20 26.20 26.40 26.15 28.00 1,085,000 28,975,250 26.705 18.37 18.37 18.51 18.33 19.63 1,547,812 18.720 -5.76%
2011-06-16 0 27.80 27.70 27.85 27.45 28.15 1,576,000 43,659,950 27.703 19.49 19.42 19.52 19.24 19.73 2,248,251 19.420 -0.18%
2011-06-15 0 27.85 27.85 28.00 27.30 28.45 5,595,975 155,211,577 27.736 19.52 19.52 19.63 19.14 19.94 7,982,967 19.443 2.77%
2011-06-14 0 27.10 27.10 27.20 27.00 27.20 1,405,244 38,137,862 27.140 19.00 19.00 19.07 18.93 19.07 2,004,658 19.025 0.18%
2011-06-13 0 27.05 27.00 27.05 26.55 27.05 996,100 26,589,712 26.694 18.96 18.93 18.96 18.61 18.96 1,420,992 18.712 0.56%
2011-06-10 0 26.90 26.60 26.95 26.45 26.95 1,026,622 27,318,584 26.610 18.86 18.65 18.89 18.54 18.89 1,464,533 18.653 1.51%
2011-06-09 0 26.50 26.50 26.60 26.40 26.70 1,386,000 36,737,100 26.506 18.58 18.58 18.65 18.51 18.72 1,977,205 18.580 -0.75%
2011-06-08 0 26.70 26.70 26.90 26.35 26.90 1,356,375 36,173,022 26.669 18.72 18.72 18.86 18.47 18.86 1,934,944 18.695 0.19%
2011-06-07 0 26.65 26.50 26.65 26.35 26.95 1,602,236 42,485,282 26.516 18.68 18.58 18.68 18.47 18.89 2,285,678 18.588 -1.48%
2011-06-03 0 27.05 27.05 27.10 26.85 27.10 1,553,243 41,936,086 26.999 18.96 18.96 19.00 18.82 19.00 2,215,787 18.926 -0.18%
2011-06-02 0 27.10 27.00 27.10 26.70 27.10 646,668 17,444,049 26.975 19.00 18.93 19.00 18.72 19.00 922,508 18.909 0.37%
2011-06-01 0 27.00 26.75 27.00 26.80 27.40 891,036 24,036,341 26.976 18.93 18.75 18.93 18.79 19.21 1,271,112 18.910 -0.18%
2011-05-31 0 27.05 26.80 27.10 26.75 27.40 1,801,250 48,586,582 26.974 18.96 18.79 19.00 18.75 19.21 2,569,583 18.908 0.00%
2011-05-30 0 27.05 26.95 27.05 26.50 27.40 409,257 11,054,310 27.011 18.96 18.89 18.96 18.58 19.21 583,828 18.934 0.19%
2011-05-27 0 27.00 26.80 27.00 26.75 27.50 958,000 25,816,500 26.948 18.93 18.79 18.93 18.75 19.28 1,366,640 18.890 -0.18%
2011-05-26 0 27.05 26.80 26.95 26.55 27.55 928,248 25,181,549 27.128 18.96 18.79 18.89 18.61 19.31 1,324,197 19.016 -0.55%
2011-05-25 0 27.20 27.15 27.25 26.90 27.45 1,279,618 34,824,714 27.215 19.07 19.03 19.10 18.86 19.24 1,825,446 19.077 0.93%
2011-05-24 0 26.95 26.90 26.95 26.80 27.55 1,268,255 34,332,525 27.071 18.89 18.86 18.89 18.79 19.31 1,809,236 18.976 -1.82%
2011-05-23 0 27.45 27.45 27.70 27.40 28.80 1,791,279 49,884,912 27.849 19.24 19.24 19.42 19.21 20.19 2,555,358 19.522 -2.69%
2011-05-20 0 28.55 28.45 28.80 27.40 28.80 1,345,387 38,122,622 28.336 19.77 19.71 19.95 18.98 19.95 1,942,408 19.626 4.39%
2011-05-19 0 27.35 27.30 27.50 27.30 29.00 1,338,603 37,977,115 28.371 18.94 18.91 19.05 18.91 20.09 1,932,613 19.651 -5.20%
2011-05-18 0 28.85 28.50 28.90 28.10 29.15 1,052,638 30,112,672 28.607 19.98 19.74 20.02 19.46 20.19 1,519,750 19.814 0.52%
2011-05-17 0 28.70 28.70 28.75 28.00 29.40 934,282 26,994,580 28.893 19.88 19.88 19.91 19.39 20.36 1,348,873 20.013 0.88%
2011-05-16 0 28.45 28.25 28.50 27.40 28.90 887,480 25,106,950 28.290 19.71 19.57 19.74 18.98 20.02 1,281,303 19.595 2.15%
2011-05-13 0 27.85 27.85 27.90 27.10 28.20 1,352,000 37,667,600 27.861 19.29 19.29 19.32 18.77 19.53 1,951,955 19.297 1.46%
2011-05-12 0 27.45 27.35 27.50 27.30 28.00 1,400,508 38,483,145 27.478 19.01 18.94 19.05 18.91 19.39 2,021,989 19.032 -1.61%
2011-05-11 0 27.90 27.85 28.05 26.80 28.10 1,945,095 53,912,827 27.717 19.32 19.29 19.43 18.56 19.46 2,808,238 19.198 2.95%
2011-05-09 0 27.10 27.10 27.15 26.75 27.40 570,461 15,484,562 27.144 18.77 18.77 18.81 18.53 18.98 823,605 18.801 0.56%
2011-05-06 0 26.95 26.90 27.15 26.50 27.35 871,310 23,464,549 26.930 18.67 18.63 18.81 18.35 18.94 1,257,957 18.653 0.19%
2011-05-05 0 26.90 26.85 26.90 26.60 27.40 2,511,746 67,867,586 27.020 18.63 18.60 18.63 18.42 18.98 3,626,343 18.715 -0.19%
2011-05-04 0 26.95 26.85 27.15 26.70 27.35 1,691,404 45,594,470 26.957 18.67 18.60 18.81 18.49 18.94 2,441,971 18.671 0.94%
2011-05-03 0 26.70 26.70 26.75 26.45 27.15 2,715,231 73,073,810 26.913 18.49 18.49 18.53 18.32 18.81 3,920,125 18.641 0.38%
2011-04-29 0 26.60 26.40 26.70 26.40 27.20 1,184,366 31,653,055 26.726 18.42 18.29 18.49 18.29 18.84 1,709,933 18.511 0.19%
2011-04-28 0 26.55 26.30 26.70 26.05 27.00 1,189,656 31,576,248 26.542 18.39 18.22 18.49 18.04 18.70 1,717,570 18.384 -1.67%
2011-04-27 0 27.00 26.90 27.00 26.90 27.60 1,869,508 50,774,220 27.159 18.70 18.63 18.70 18.63 19.12 2,699,109 18.811 -2.00%
2011-04-26 0 27.55 27.35 27.50 26.50 28.20 2,970,960 81,963,567 27.588 19.08 18.94 19.05 18.35 19.53 4,289,335 19.109 -0.54%
2011-04-21 0 27.70 27.50 27.85 27.05 28.30 2,954,125 81,395,103 27.553 19.19 19.05 19.29 18.74 19.60 4,265,029 19.084 1.84%
2011-04-20 0 27.20 27.20 27.50 26.85 27.75 3,214,833 87,409,878 27.190 18.84 18.84 19.05 18.60 19.22 4,641,427 18.833 2.64%
2011-04-19 0 26.50 26.45 26.50 26.20 26.80 844,300 22,346,887 26.468 18.35 18.32 18.35 18.15 18.56 1,218,961 18.333 -0.93%
2011-04-18 0 26.75 26.70 26.75 26.35 27.05 1,427,000 38,105,907 26.704 18.53 18.49 18.53 18.25 18.74 2,060,237 18.496 -0.93%
2011-04-15 0 27.00 26.80 27.00 26.70 27.00 2,220,970 59,702,604 26.881 18.70 18.56 18.70 18.49 18.70 3,206,534 18.619 0.37%
2011-04-14 0 26.90 26.85 27.00 26.60 27.40 1,818,568 48,879,950 26.878 18.63 18.60 18.70 18.42 18.98 2,625,564 18.617 -0.37%
2011-04-13 0 27.00 27.00 27.05 25.20 27.05 4,394,213 116,132,690 26.429 18.70 18.70 18.74 17.45 18.74 6,344,162 18.305 6.30%
2011-04-12 0 25.40 25.25 25.45 24.50 25.50 3,660,046 91,794,383 25.080 17.59 17.49 17.63 16.97 17.66 5,284,205 17.371 2.83%
2011-04-11 0 24.70 24.70 24.80 24.45 24.90 1,036,856 25,536,657 24.629 17.11 17.11 17.18 16.94 17.25 1,496,965 17.059 0.00%
2011-04-08 0 24.70 24.70 24.80 24.35 25.00 2,847,205 70,270,900 24.681 17.11 17.11 17.18 16.87 17.32 4,110,663 17.095 -0.60%
2011-04-07 0 24.85 24.85 24.90 24.05 24.90 3,907,996 96,256,220 24.631 17.21 17.21 17.25 16.66 17.25 5,642,184 17.060 3.33%
2011-04-06 0 24.05 23.95 24.05 23.90 24.30 3,657,050 87,940,426 24.047 16.66 16.59 16.66 16.55 16.83 5,279,880 16.656 -1.03%
2011-04-04 0 24.30 24.15 24.35 24.10 24.65 4,714,574 114,726,396 24.334 16.83 16.73 16.87 16.69 17.07 6,806,684 16.855 -0.61%
2011-04-01 0 24.45 24.40 24.45 24.20 24.55 1,465,863 35,821,424 24.437 16.94 16.90 16.94 16.76 17.00 2,116,345 16.926 1.03%
2011-03-31 0 24.20 24.10 24.20 23.85 24.60 3,547,165 85,366,245 24.066 16.76 16.69 16.76 16.52 17.04 5,121,233 16.669 -0.82%
2011-03-30 0 24.40 24.25 24.40 24.05 24.65 1,518,103 37,000,775 24.373 16.90 16.80 16.90 16.66 17.07 2,191,767 16.882 0.83%
2011-03-29 0 24.20 24.00 24.25 23.80 24.95 3,902,800 94,328,894 24.170 16.76 16.62 16.80 16.48 17.28 5,634,682 16.741 -2.42%
2011-03-28 0 24.80 24.60 24.85 23.20 25.35 6,901,263 166,776,107 24.166 17.18 17.04 17.21 16.07 17.56 9,963,725 16.738 -5.16%
2011-03-25 0 26.15 26.00 26.15 25.50 26.20 3,047,313 78,828,441 25.868 18.11 18.01 18.11 17.66 18.15 4,399,570 17.917 1.95%
2011-03-24 0 25.65 25.60 25.65 25.35 25.75 1,355,810 34,709,068 25.600 17.77 17.73 17.77 17.56 17.84 1,957,456 17.732 0.39%
2011-03-23 0 25.55 25.50 25.55 25.00 25.70 2,939,206 74,558,417 25.367 17.70 17.66 17.70 17.32 17.80 4,243,490 17.570 2.20%
2011-03-22 0 25.00 24.90 25.00 24.65 25.10 2,266,695 56,479,247 24.917 17.32 17.25 17.32 17.07 17.39 3,272,550 17.258 1.01%
2011-03-21 0 24.75 24.70 24.75 24.20 24.85 5,083,950 124,093,970 24.409 17.14 17.11 17.14 16.76 17.21 7,339,972 16.907 1.85%
2011-03-18 0 24.30 24.25 24.35 24.10 25.80 11,437,405 284,549,952 24.879 16.83 16.80 16.87 16.69 17.87 16,512,797 17.232 -1.42%
2011-03-17 0 24.65 24.60 24.65 23.85 24.75 5,601,548 136,685,718 24.401 17.07 17.04 17.07 16.52 17.14 8,087,256 16.901 2.28%
2011-03-16 0 24.10 24.05 24.10 23.50 24.70 4,499,155 107,728,270 23.944 16.69 16.66 16.69 16.28 17.11 6,495,672 16.585 -2.03%
2011-03-15 0 24.60 24.60 24.65 23.50 24.70 3,346,735 81,665,236 24.401 17.04 17.04 17.07 16.28 17.11 4,831,861 16.901 -0.20%
2011-03-14 0 24.65 24.60 24.65 24.20 24.80 1,760,745 43,292,314 24.587 17.07 17.04 17.07 16.76 17.18 2,542,082 17.030 1.02%
2011-03-11 0 24.40 24.35 24.50 24.25 24.90 1,939,051 47,532,915 24.513 16.90 16.87 16.97 16.80 17.25 2,799,512 16.979 -1.01%
2011-03-10 0 24.65 24.50 24.65 24.25 24.75 1,298,000 31,905,650 24.581 17.07 16.97 17.07 16.80 17.14 1,873,992 17.025 1.44%
2011-03-09 0 24.30 24.10 24.15 24.00 24.35 1,460,026 35,285,070 24.167 16.83 16.69 16.73 16.62 16.87 2,107,918 16.739 0.21%
2011-03-08 0 24.25 24.25 24.30 23.85 24.50 1,122,964 27,125,626 24.155 16.80 16.80 16.83 16.52 16.97 1,621,284 16.731 -0.82%
2011-03-07 0 24.45 24.35 24.45 24.35 24.75 433,994 10,643,014 24.523 16.94 16.87 16.94 16.87 17.14 626,580 16.986 -1.41%
2011-03-04 0 24.80 24.80 24.85 24.50 25.10 1,633,521 40,562,311 24.831 17.18 17.18 17.21 16.97 17.39 2,358,402 17.199 2.69%
2011-03-03 0 24.15 24.10 24.30 23.70 24.60 1,129,000 27,213,600 24.104 16.73 16.69 16.83 16.42 17.04 1,629,998 16.695 -1.43%
2011-03-02 0 24.50 24.40 24.55 23.80 24.55 2,719,110 65,331,257 24.027 16.97 16.90 17.00 16.48 17.00 3,925,725 16.642 2.08%
2011-03-01 0 24.00 24.00 24.05 23.40 24.20 2,631,770 62,678,087 23.816 16.62 16.62 16.66 16.21 16.76 3,799,628 16.496 3.67%
2011-02-28 0 23.15 23.05 23.40 22.70 23.70 5,185,640 120,089,733 23.158 16.03 15.97 16.21 15.72 16.42 7,486,787 16.040 -2.53%
2011-02-25 0 23.75 23.75 23.80 23.50 23.85 2,728,350 64,602,886 23.678 16.45 16.45 16.48 16.28 16.52 3,939,066 16.401 -0.42%
2011-02-24 0 23.85 23.70 23.90 23.45 24.20 1,122,000 26,685,000 23.783 16.52 16.42 16.55 16.24 16.76 1,619,892 16.473 -0.21%
2011-02-23 0 23.90 23.90 24.15 23.80 24.95 2,445,136 58,992,605 24.127 16.55 16.55 16.73 16.48 17.28 3,530,174 16.711 -1.44%
2011-02-22 0 24.25 24.05 24.25 23.95 24.50 1,964,782 47,562,469 24.208 16.80 16.66 16.80 16.59 16.97 2,836,661 16.767 -0.21%
2011-02-21 0 24.30 24.30 24.40 23.85 24.70 1,060,670 25,864,679 24.385 16.83 16.83 16.90 16.52 17.11 1,531,346 16.890 0.41%
2011-02-18 0 24.20 23.90 24.20 23.90 24.20 2,091,003 50,274,484 24.043 16.76 16.55 16.76 16.55 16.76 3,018,894 16.653 0.21%
2011-02-17 0 24.15 24.10 24.35 24.05 24.90 2,299,604 56,322,155 24.492 16.73 16.69 16.87 16.66 17.25 3,320,062 16.964 -2.03%
2011-02-16 0 24.65 24.65 24.90 24.30 25.00 3,718,287 92,174,207 24.789 17.07 17.07 17.25 16.83 17.32 5,368,291 17.170 0.82%
2011-02-15 0 24.45 24.35 24.65 23.65 24.65 1,168,893 28,473,253 24.359 16.94 16.87 17.07 16.38 17.07 1,687,594 16.872 2.52%
2011-02-14 0 23.85 23.85 23.90 22.70 26.05 4,002,800 97,764,150 24.424 16.52 16.52 16.55 15.72 18.04 5,779,058 16.917 4.15%
2011-02-11 0 22.90 22.85 23.00 22.50 23.30 4,502,750 103,242,163 22.929 15.86 15.83 15.93 15.58 16.14 6,500,862 15.881 -0.87%
2011-02-10 0 23.10 23.00 23.10 23.00 24.90 5,113,821 120,141,972 23.494 16.00 15.93 16.00 15.93 17.25 7,383,098 16.273 -6.85%
2011-02-09 0 24.80 24.65 24.95 24.60 25.10 1,795,252 44,605,296 24.846 17.18 17.07 17.28 17.04 17.39 2,591,902 17.209 -1.20%
2011-02-08 0 25.10 24.90 25.15 24.55 25.20 1,539,380 38,456,606 24.982 17.39 17.25 17.42 17.00 17.45 2,222,486 17.303 2.24%
2011-02-07 0 24.55 24.50 24.55 24.40 24.75 3,611,822 88,216,505 24.424 17.00 16.97 17.00 16.90 17.14 5,214,582 16.917 1.45%
2011-02-02 0 24.20 24.15 24.25 24.00 24.40 3,558,130 85,428,777 24.009 16.76 16.73 16.80 16.62 16.90 5,137,064 16.630 2.33%
2011-02-01 0 23.65 23.60 23.65 23.25 23.80 1,455,835 34,382,629 23.617 16.38 16.35 16.38 16.10 16.48 2,101,867 16.358 1.94%
2011-01-31 0 23.20 23.10 23.25 22.90 23.80 4,918,819 113,634,842 23.102 16.07 16.00 16.10 15.86 16.48 7,101,564 16.001 -2.11%
2011-01-28 0 23.70 23.60 23.70 23.60 23.85 2,143,347 50,821,355 23.711 16.42 16.35 16.42 16.35 16.52 3,094,465 16.423 0.21%
2011-01-27 0 23.65 23.65 23.85 23.60 24.70 2,188,123 52,330,836 23.916 16.38 16.38 16.52 16.35 17.11 3,159,111 16.565 -2.27%
2011-01-26 0 24.20 24.40 24.45 23.65 25.75 1,839,500 44,910,425 24.414 16.76 16.90 16.94 16.38 17.84 2,655,785 16.910 -5.47%
2011-01-25 0 25.60 25.40 25.60 25.00 25.60 1,886,000 47,586,977 25.232 17.73 17.59 17.73 17.32 17.73 2,722,920 17.476 1.59%
2011-01-24 0 25.20 25.05 25.25 24.20 25.35 2,299,823 57,023,172 24.795 17.45 17.35 17.49 16.76 17.56 3,320,378 17.174 1.00%
2011-01-21 0 24.95 24.90 25.00 24.65 25.30 1,859,792 46,565,562 25.038 17.28 17.25 17.32 17.07 17.52 2,685,082 17.342 0.20%
2011-01-20 0 24.90 24.90 24.95 24.70 25.50 1,910,600 47,754,990 24.995 17.25 17.25 17.28 17.11 17.66 2,758,436 17.312 -2.16%
2011-01-19 0 25.45 25.40 25.45 25.30 25.65 635,917 16,208,827 25.489 17.63 17.59 17.63 17.52 17.77 918,108 17.655 0.39%
2011-01-18 0 25.35 25.35 25.55 25.00 25.55 540,000 13,713,550 25.395 17.56 17.56 17.70 17.32 17.70 779,627 17.590 0.00%
2011-01-17 0 25.35 25.20 25.30 25.00 25.70 1,513,210 38,309,003 25.316 17.56 17.45 17.52 17.32 17.80 2,184,703 17.535 -1.36%
2011-01-14 0 25.70 25.50 25.70 25.35 25.80 646,362 16,529,726 25.573 17.80 17.66 17.80 17.56 17.87 933,188 17.713 1.58%
2011-01-13 0 25.30 25.25 25.30 25.00 26.10 2,176,740 55,568,470 25.528 17.52 17.49 17.52 17.32 18.08 3,142,677 17.682 -1.36%
2011-01-12 0 25.65 25.45 25.65 25.05 25.75 1,594,878 40,474,504 25.378 17.77 17.63 17.77 17.35 17.84 2,302,611 17.578 2.40%
2011-01-11 0 25.05 25.00 25.05 24.85 25.05 589,800 14,737,253 24.987 17.35 17.32 17.35 17.21 17.35 851,526 17.307 1.42%
2011-01-10 0 24.70 24.70 24.85 24.30 24.95 363,724 8,980,993 24.692 17.11 17.11 17.21 16.83 17.28 525,128 17.102 -0.40%
2011-01-07 0 24.80 24.50 24.80 24.40 25.20 688,310 17,081,176 24.816 17.18 16.97 17.18 16.90 17.45 993,750 17.189 -1.39%
2011-01-06 0 25.15 25.10 25.15 25.00 25.20 697,050 17,512,565 25.124 17.42 17.39 17.42 17.32 17.45 1,006,369 17.402 0.60%
2011-01-05 0 25.00 24.95 25.00 24.75 25.25 1,994,110 49,776,535 24.962 17.32 17.28 17.32 17.14 17.49 2,879,004 17.289 -0.40%
2011-01-04 0 25.10 25.05 25.15 24.35 25.20 1,277,610 31,894,167 24.964 17.39 17.35 17.42 16.87 17.45 1,844,554 17.291 1.62%
2011-01-03 0 24.70 24.70 24.80 23.15 24.85 2,211,500 53,148,705 24.033 17.11 17.11 17.18 16.03 17.21 3,192,862 16.646 6.01%
2010-12-31 0 23.30 23.25 23.55 23.05 23.65 397,000 9,276,228 23.366 16.14 16.10 16.31 15.97 16.38 573,170 16.184 -1.06%
2010-12-30 0 23.55 23.50 23.55 23.05 23.65 859,307 20,174,459 23.478 16.31 16.28 16.31 15.97 16.38 1,240,628 16.261 1.07%
2010-12-29 0 23.30 23.30 23.40 22.90 23.40 653,698 15,163,831 23.197 16.14 16.14 16.21 15.86 16.21 943,779 16.067 1.97%
2010-12-28 0 22.85 22.70 22.85 22.65 23.65 914,200 20,917,151 22.880 15.83 15.72 15.83 15.69 16.38 1,319,880 15.848 -2.14%
2010-12-24 0 23.35 23.20 23.55 23.20 23.65 260,271 6,093,460 23.412 16.17 16.07 16.31 16.07 16.38 375,767 16.216 -0.64%
2010-12-23 0 23.50 23.35 23.50 23.30 23.85 686,245 16,121,084 23.492 16.28 16.17 16.28 16.14 16.52 990,769 16.271 0.43%
2010-12-22 0 23.40 23.35 23.45 23.20 24.20 2,071,800 48,655,082 23.484 16.21 16.17 16.24 16.07 16.76 2,991,169 16.266 -3.90%
2010-12-21 0 24.35 24.15 24.40 23.70 24.40 416,000 10,080,050 24.231 16.87 16.73 16.90 16.42 16.90 600,602 16.783 1.25%
2010-12-20 0 24.05 23.90 24.30 23.65 24.30 931,570 22,343,388 23.985 16.66 16.55 16.83 16.38 16.83 1,344,958 16.613 0.42%
2010-12-17 0 23.95 23.85 23.95 23.30 24.20 1,632,390 38,903,994 23.833 16.59 16.52 16.59 16.14 16.76 2,356,769 16.507 0.42%
2010-12-16 0 23.85 23.85 23.90 23.65 24.30 865,706 20,640,402 23.842 16.52 16.52 16.55 16.38 16.83 1,249,866 16.514 -1.65%
2010-12-15 0 24.25 24.15 24.40 23.90 24.85 1,491,410 36,081,308 24.193 16.80 16.73 16.90 16.55 17.21 2,153,229 16.757 -1.02%
2010-12-14 0 24.50 24.35 24.50 24.00 24.90 2,061,303 50,218,868 24.363 16.97 16.87 16.97 16.62 17.25 2,976,014 16.875 -1.41%
2010-12-13 0 24.85 24.55 24.95 24.20 24.90 1,073,290 26,358,499 24.559 17.21 17.00 17.28 16.76 17.25 1,549,567 17.010 3.54%
2010-12-10 0 24.00 23.65 24.00 23.55 24.60 3,814,600 91,352,930 23.948 16.62 16.38 16.62 16.31 17.04 5,507,343 16.587 -3.61%
2010-12-09 0 24.90 24.75 24.95 24.00 25.00 6,811,348 165,665,037 24.322 17.25 17.14 17.28 16.62 17.32 9,833,910 16.846 2.68%
2010-12-08 0 24.25 24.10 24.30 23.80 24.75 1,973,260 47,589,359 24.117 16.80 16.69 16.83 16.48 17.14 2,848,902 16.704 -2.81%
2010-12-07 0 24.95 24.75 25.00 24.70 25.15 1,235,279 30,740,558 24.886 17.28 17.14 17.32 17.11 17.42 1,783,439 17.237 0.40%
2010-12-06 0 24.85 24.80 24.85 24.75 25.00 1,028,956 25,573,132 24.853 17.21 17.18 17.21 17.14 17.32 1,485,559 17.214 -0.40%
2010-12-03 0 24.95 24.85 24.90 23.95 25.20 3,175,011 78,369,962 24.683 17.28 17.21 17.25 16.59 17.45 4,583,934 17.097 6.62%
2010-12-02 0 23.40 23.20 23.40 22.95 24.00 2,412,000 56,793,532 23.546 16.21 16.07 16.21 15.90 16.62 3,482,334 16.309 2.41%
2010-12-01 0 22.85 22.85 23.00 22.75 23.50 2,088,398 47,913,379 22.943 15.83 15.83 15.93 15.76 16.28 3,015,133 15.891 2.24%
2010-11-30 0 22.35 22.30 22.35 22.30 23.90 3,341,000 76,152,920 22.793 15.48 15.45 15.48 15.45 16.55 4,823,581 15.788 -5.50%
2010-11-29 0 23.65 23.70 23.85 23.60 24.35 844,000 20,232,212 23.972 16.38 16.42 16.52 16.35 16.87 1,218,528 16.604 -3.27%
2010-11-26 0 24.45 24.15 24.50 24.15 24.70 678,000 16,499,600 24.336 16.94 16.73 16.97 16.73 17.11 978,865 16.856 -0.20%
2010-11-25 0 24.50 24.50 24.60 24.15 24.90 988,192 24,227,946 24.517 16.97 16.97 17.04 16.73 17.25 1,426,706 16.982 0.41%
2010-11-24 0 24.40 24.15 24.45 24.15 24.95 1,040,628 25,510,041 24.514 16.90 16.73 16.94 16.73 17.28 1,502,411 16.979 0.21%
2010-11-23 0 24.35 24.10 24.45 23.95 25.95 4,337,320 106,829,574 24.630 16.87 16.69 16.94 16.59 17.97 6,262,022 17.060 2.31%
2010-11-22 0 23.80 23.75 23.80 23.50 25.20 1,708,420 41,440,689 24.257 16.48 16.45 16.48 16.28 17.45 2,466,538 16.801 2.15%
2010-11-19 0 23.30 23.05 23.25 22.80 24.00 1,571,348 36,382,595 23.154 16.14 15.97 16.10 15.79 16.62 2,268,640 16.037 -2.92%
2010-11-18 0 24.00 24.05 24.20 23.70 24.20 973,781 23,215,278 23.840 16.62 16.66 16.76 16.42 16.76 1,405,900 16.513 1.91%
2010-11-17 0 23.55 23.55 23.70 23.10 23.90 1,204,726 28,338,207 23.523 16.31 16.31 16.42 16.00 16.55 1,739,328 16.293 -3.09%
2010-11-16 0 24.30 24.05 24.35 23.70 24.70 1,594,000 38,320,422 24.040 16.83 16.66 16.87 16.42 17.11 2,301,344 16.651 -1.42%
2010-11-15 0 24.65 24.60 24.90 24.40 25.20 1,016,948 25,194,425 24.775 17.07 17.04 17.25 16.90 17.45 1,468,223 17.160 -1.00%
2010-11-12 0 24.90 24.80 25.00 24.45 25.35 2,790,888 69,663,601 24.961 17.25 17.18 17.32 16.94 17.56 4,029,355 17.289 1.43%
2010-11-11 0 24.55 24.35 24.70 24.30 25.15 812,196 19,938,869 24.549 17.00 16.87 17.11 16.83 17.42 1,172,611 17.004 -1.41%
2010-11-10 0 24.90 25.00 25.10 24.45 25.65 1,727,500 43,148,671 24.978 17.25 17.32 17.39 16.94 17.77 2,494,085 17.300 -0.99%
2010-11-09 0 25.15 25.15 25.20 24.60 25.20 1,990,869 49,658,019 24.943 17.42 17.42 17.45 17.04 17.45 2,874,325 17.276 1.00%
2010-11-08 0 24.90 24.75 24.90 24.80 25.10 2,048,264 51,169,317 24.982 17.25 17.14 17.25 17.18 17.39 2,957,189 17.303 0.40%
2010-11-05 0 24.80 24.70 24.85 24.65 26.50 2,353,000 59,371,120 25.232 17.18 17.11 17.21 17.07 18.35 3,397,153 17.477 -4.62%
2010-11-04 0 26.00 25.95 26.00 25.90 26.40 1,416,354 36,853,898 26.020 18.01 17.97 18.01 17.94 18.29 2,044,866 18.023 0.00%
2010-11-03 0 26.00 25.85 26.00 25.45 26.30 3,082,118 79,744,817 25.873 18.01 17.90 18.01 17.63 18.22 4,449,820 17.921 2.56%
2010-11-02 0 25.35 25.30 25.50 24.45 25.50 2,783,754 69,780,346 25.067 17.56 17.52 17.66 16.94 17.66 4,019,055 17.362 4.32%
2010-11-01 0 24.30 24.30 24.40 23.60 24.50 1,581,821 38,276,089 24.197 16.83 16.83 16.90 16.35 16.97 2,283,760 16.760 4.29%
2010-10-29 0 23.30 23.10 23.35 22.80 23.30 2,075,764 47,835,885 23.045 16.14 16.00 16.17 15.79 16.14 2,996,892 15.962 1.30%
2010-10-28 0 23.00 22.80 23.00 22.70 23.65 1,996,519 46,030,855 23.056 15.93 15.79 15.93 15.72 16.38 2,882,482 15.969 0.00%
2010-10-27 0 23.00 23.00 23.25 23.00 24.25 1,052,809 24,458,562 23.232 15.93 15.93 16.10 15.93 16.80 1,519,997 16.091 -4.17%
2010-10-26 0 24.00 23.95 24.00 23.85 24.45 796,985 19,235,683 24.136 16.62 16.59 16.62 16.52 16.94 1,150,650 16.717 -0.21%
2010-10-25 0 24.05 24.00 24.10 23.45 24.25 1,220,195 29,318,805 24.028 16.66 16.62 16.69 16.24 16.80 1,761,661 16.643 1.91%
2010-10-22 0 23.60 23.60 23.70 23.60 24.05 451,185 10,714,764 23.748 16.35 16.35 16.42 16.35 16.66 651,400 16.449 -1.87%
2010-10-21 0 24.05 24.05 24.10 23.85 24.35 1,613,223 38,856,786 24.086 16.66 16.66 16.69 16.52 16.87 2,329,097 16.683 2.34%
2010-10-20 0 23.50 23.50 23.60 23.40 23.95 1,648,493 38,980,385 23.646 16.28 16.28 16.35 16.21 16.59 2,380,018 16.378 -0.42%
2010-10-19 0 23.60 23.65 23.70 23.30 23.75 1,659,000 39,150,050 23.599 16.35 16.38 16.42 16.14 16.45 2,395,188 16.345 0.21%
2010-10-18 0 23.55 23.25 23.55 23.00 23.55 912,493 21,220,791 23.256 16.31 16.10 16.31 15.93 16.31 1,317,415 16.108 1.07%
2010-10-15 0 23.30 23.25 23.40 23.00 23.60 2,099,973 48,871,600 23.272 16.14 16.10 16.21 15.93 16.35 3,031,844 16.119 1.30%
2010-10-14 0 23.00 22.95 23.00 22.90 23.70 2,665,734 61,539,232 23.085 15.93 15.90 15.93 15.86 16.42 3,848,664 15.990 -2.34%
2010-10-13 0 23.55 23.35 23.50 23.05 23.85 1,210,181 28,269,349 23.360 16.31 16.17 16.28 15.97 16.52 1,747,203 16.180 -0.84%
2010-10-12 0 23.75 23.65 23.75 23.00 23.80 1,865,116 43,815,395 23.492 16.45 16.38 16.45 15.93 16.48 2,692,768 16.272 0.85%
2010-10-11 0 23.55 23.50 23.55 22.80 23.75 1,017,728 23,921,734 23.505 16.31 16.28 16.31 15.79 16.45 1,469,349 16.281 -0.63%
2010-10-08 0 23.70 23.65 23.70 23.45 23.80 1,410,787 33,385,400 23.664 16.42 16.38 16.42 16.24 16.48 2,036,829 16.391 0.00%
2010-10-07 0 23.70 23.60 23.70 23.25 23.80 1,108,384 26,122,589 23.568 16.42 16.35 16.42 16.10 16.48 1,600,234 16.324 0.64%
2010-10-06 0 23.55 23.40 23.55 23.05 23.90 2,016,218 47,475,647 23.547 16.31 16.21 16.31 15.97 16.55 2,910,922 16.309 -0.84%
2010-10-05 0 23.75 23.70 23.75 23.10 23.75 1,900,633 44,732,268 23.535 16.45 16.42 16.45 16.00 16.45 2,744,046 16.302 1.28%
2010-10-04 0 23.45 23.40 23.45 22.75 23.55 2,564,228 59,615,696 23.249 16.24 16.21 16.24 15.76 16.31 3,702,114 16.103 5.16%
2010-09-30 0 22.30 22.30 22.55 21.40 22.60 4,117,290 90,676,265 22.023 15.45 15.45 15.62 14.82 15.65 5,944,353 15.254 0.00%
2010-09-29 0 22.30 22.25 22.40 22.20 22.55 2,351,727 52,577,321 22.357 15.45 15.41 15.52 15.38 15.62 3,395,315 15.485 -0.22%
2010-09-28 0 22.35 22.25 22.30 22.10 22.75 1,351,589 30,227,564 22.364 15.48 15.41 15.45 15.31 15.76 1,951,362 15.490 -0.67%
2010-09-27 0 22.50 22.55 22.60 22.30 23.05 1,428,600 32,357,606 22.650 15.58 15.62 15.65 15.45 15.97 2,062,547 15.688 -1.32%
2010-09-24 0 22.80 22.75 23.00 22.50 23.20 986,299 22,511,117 22.824 15.79 15.76 15.93 15.58 16.07 1,423,973 15.809 0.00%
2010-09-22 0 22.80 22.80 22.85 22.25 22.90 2,530,102 57,332,157 22.660 15.79 15.79 15.83 15.41 15.86 3,652,844 15.695 -0.22%
2010-09-21 0 22.85 22.80 22.90 22.30 23.75 2,082,051 47,833,639 22.974 15.83 15.79 15.86 15.45 16.45 3,005,969 15.913 -3.18%
2010-09-20 0 23.60 23.50 23.65 23.30 23.75 1,494,192 35,277,447 23.610 16.35 16.28 16.38 16.14 16.45 2,157,245 16.353 -0.63%
2010-09-17 0 23.75 23.55 23.80 23.15 23.85 4,296,266 100,807,875 23.464 16.45 16.31 16.48 16.03 16.52 6,202,750 16.252 0.00%
2010-09-16 0 23.75 23.65 23.75 23.00 24.10 2,750,703 65,138,592 23.681 16.45 16.38 16.45 15.93 16.69 3,971,338 16.402 0.00%
2010-09-15 0 23.75 23.70 23.75 23.05 24.00 4,906,277 116,025,115 23.648 16.45 16.42 16.45 15.97 16.62 7,083,456 16.380 2.59%
2010-09-14 0 23.15 23.10 23.15 22.35 23.35 4,197,554 96,895,460 23.084 16.03 16.00 16.03 15.48 16.17 6,060,235 15.989 3.58%
2010-09-13 0 22.35 22.30 22.35 21.65 22.65 2,700,374 59,833,604 22.158 15.48 15.45 15.48 15.00 15.69 3,898,675 15.347 3.23%
2010-09-10 0 21.65 21.65 21.80 21.35 22.05 1,748,000 37,939,500 21.705 15.00 15.00 15.10 14.79 15.27 2,523,682 15.033 0.46%
2010-09-09 0 21.55 21.50 21.55 20.70 21.75 5,924,681 125,995,244 21.266 14.93 14.89 14.93 14.34 15.06 8,553,781 14.730 4.11%
2010-09-08 0 20.70 20.65 20.70 20.40 21.30 1,968,504 40,943,758 20.799 14.34 14.30 14.34 14.13 14.75 2,842,035 14.406 -3.04%
2010-09-07 0 21.35 21.35 21.40 21.15 21.60 844,000 18,079,200 21.421 14.79 14.79 14.82 14.65 14.96 1,218,528 14.837 0.00%
2010-09-06 0 21.35 21.30 21.35 20.85 21.50 2,198,309 46,737,207 21.261 14.79 14.75 14.79 14.44 14.89 3,173,817 14.726 2.40%
2010-09-03 0 20.85 20.85 20.90 20.60 21.35 2,529,559 52,895,019 20.911 14.44 14.44 14.48 14.27 14.79 3,652,060 14.484 -2.34%
2010-09-02 0 21.35 21.20 21.35 20.75 21.80 3,848,554 81,354,518 21.139 14.79 14.68 14.79 14.37 15.10 5,556,364 14.642 -0.47%
2010-09-01 0 21.45 21.40 21.50 21.00 21.75 4,028,437 86,298,829 21.422 14.86 14.82 14.89 14.55 15.06 5,816,071 14.838 2.88%
2010-08-31 0 20.85 20.70 20.90 19.92 20.90 2,858,728 58,574,319 20.490 14.44 14.34 14.48 13.80 14.48 4,127,299 14.192 2.21%
2010-08-30 0 20.40 20.30 20.40 19.82 20.60 7,874,519 159,049,292 20.198 14.13 14.06 14.13 13.73 14.27 11,368,867 13.990 3.98%
2010-08-27 0 19.62 19.62 19.66 18.50 19.76 3,646,286 71,155,257 19.514 13.59 13.59 13.62 12.81 13.69 5,264,339 13.516 5.03%
2010-08-26 0 18.68 18.62 18.72 18.40 19.00 3,164,913 59,168,347 18.695 12.94 12.90 12.97 12.74 13.16 4,569,355 12.949 -0.64%
2010-08-25 0 18.80 18.76 18.80 18.64 19.38 4,582,380 87,053,114 18.997 13.02 12.99 13.02 12.91 13.42 6,615,829 13.158 0.86%
2010-08-24 0 18.64 18.62 18.72 18.04 18.94 4,510,590 83,903,783 18.602 12.91 12.90 12.97 12.50 13.12 6,512,181 12.884 2.98%
2010-08-23 0 18.10 18.00 18.10 17.84 18.20 1,778,000 32,112,600 18.061 12.54 12.47 12.54 12.36 12.61 2,566,994 12.510 0.56%
2010-08-20 0 18.00 18.00 18.18 17.80 18.40 2,265,123 40,936,487 18.073 12.47 12.47 12.59 12.33 12.74 3,270,280 12.518 -2.17%
2010-08-19 0 18.40 18.28 18.46 17.74 18.48 2,970,508 54,138,690 18.225 12.74 12.66 12.79 12.29 12.80 4,288,682 12.624 2.79%
2010-08-18 0 17.90 17.90 17.92 17.82 18.42 2,745,758 49,689,262 18.097 12.40 12.40 12.41 12.34 12.76 3,964,199 12.535 -1.65%
2010-08-17 0 18.20 18.20 18.22 17.86 18.48 3,090,018 56,002,488 18.124 12.61 12.61 12.62 12.37 12.80 4,461,225 12.553 0.22%
2010-08-16 0 18.16 18.14 18.18 18.10 18.56 2,465,941 45,021,425 18.257 12.58 12.56 12.59 12.54 12.86 3,560,212 12.646 -2.47%
2010-08-13 0 18.62 18.62 18.72 17.86 18.72 1,932,223 35,758,809 18.507 12.90 12.90 12.97 12.37 12.97 2,789,654 12.818 2.31%
2010-08-12 0 18.20 18.16 18.22 17.84 18.54 4,135,801 74,997,579 18.134 12.61 12.58 12.62 12.36 12.84 5,971,078 12.560 -2.47%
2010-08-11 0 18.66 18.66 18.74 18.58 19.30 2,361,200 44,331,992 18.775 12.92 12.92 12.98 12.87 13.37 3,408,991 13.004 -2.30%
2010-08-10 0 19.10 19.10 19.18 18.94 19.36 1,559,004 29,727,358 19.068 13.23 13.23 13.28 13.12 13.41 2,250,818 13.207 0.00%
2010-08-09 0 19.10 18.90 19.14 18.74 19.12 967,061 18,269,382 18.892 13.23 13.09 13.26 12.98 13.24 1,396,198 13.085 0.63%
2010-08-06 0 18.98 19.02 19.08 18.68 19.18 1,271,452 24,113,276 18.965 13.15 13.17 13.22 12.94 13.28 1,835,664 13.136 -0.94%
2010-08-05 0 19.16 19.18 19.22 19.00 19.42 992,060 19,085,045 19.238 13.27 13.28 13.31 13.16 13.45 1,432,290 13.325 -0.93%
2010-08-04 0 19.34 19.34 19.46 18.90 19.50 2,248,386 43,573,194 19.380 13.40 13.40 13.48 13.09 13.51 3,246,116 13.423 -0.10%
2010-08-03 0 19.36 19.30 19.36 18.72 19.70 5,562,903 107,040,532 19.242 13.41 13.37 13.41 12.97 13.64 8,031,462 13.328 3.75%
2010-08-02 0 18.66 18.64 18.68 18.30 18.82 2,418,051 45,024,654 18.620 12.92 12.91 12.94 12.68 13.04 3,491,070 12.897 1.52%
2010-07-30 0 18.38 18.34 18.38 18.02 18.44 2,036,567 37,304,425 18.317 12.73 12.70 12.73 12.48 12.77 2,940,301 12.687 1.10%
2010-07-29 0 18.18 18.16 18.18 18.12 18.52 2,000,524 36,400,662 18.196 12.59 12.58 12.59 12.55 12.83 2,888,264 12.603 -1.30%
2010-07-28 0 18.42 18.40 18.44 18.06 18.46 2,149,064 39,510,310 18.385 12.76 12.74 12.77 12.51 12.79 3,102,719 12.734 1.10%
2010-07-27 0 18.22 18.18 18.32 18.12 18.44 900,268 16,398,394 18.215 12.62 12.59 12.69 12.55 12.77 1,299,765 12.616 -0.11%
2010-07-26 0 18.24 18.24 18.28 18.16 18.58 1,095,452 20,004,438 18.261 12.63 12.63 12.66 12.58 12.87 1,581,563 12.649 -0.76%
2010-07-23 0 18.38 18.34 18.38 18.32 18.60 1,401,798 25,865,653 18.452 12.73 12.70 12.73 12.69 12.88 2,023,851 12.780 0.11%
2010-07-22 0 18.36 18.32 18.36 17.78 18.36 1,449,000 26,137,794 18.039 12.72 12.69 12.72 12.32 12.72 2,091,999 12.494 2.11%
2010-07-21 0 17.98 18.00 18.02 17.76 18.16 2,523,404 45,406,137 17.994 12.45 12.47 12.48 12.30 12.58 3,643,174 12.463 0.22%
2010-07-20 0 17.94 17.88 18.04 17.66 18.18 1,960,000 35,275,040 17.997 12.43 12.38 12.50 12.23 12.59 2,829,757 12.466 0.79%
2010-07-19 0 17.80 17.70 17.80 17.52 18.00 1,691,072 30,029,849 17.758 12.33 12.26 12.33 12.14 12.47 2,441,492 12.300 -1.11%
2010-07-16 0 18.00 17.96 18.00 17.86 18.38 1,305,000 23,528,838 18.030 12.47 12.44 12.47 12.37 12.73 1,884,099 12.488 0.45%
2010-07-15 0 17.92 17.92 18.00 17.86 18.62 2,191,743 39,952,835 18.229 12.41 12.41 12.47 12.37 12.90 3,164,337 12.626 -2.61%
2010-07-14 0 18.40 18.44 18.46 18.30 18.64 1,798,342 33,138,265 18.427 12.74 12.77 12.79 12.68 12.91 2,596,363 12.763 0.00%
2010-07-13 0 18.40 18.38 18.40 18.38 18.74 1,242,327 22,962,337 18.483 12.74 12.73 12.74 12.73 12.98 1,793,614 12.802 0.11%
2010-07-12 0 18.38 18.38 18.44 18.22 18.62 1,360,000 25,134,800 18.481 12.73 12.73 12.77 12.62 12.90 1,963,505 12.801 -0.22%
2010-07-09 0 18.42 18.40 18.44 18.04 18.68 3,865,000 70,941,210 18.355 12.76 12.74 12.77 12.50 12.94 5,580,108 12.713 1.21%
2010-07-08 0 18.20 18.16 18.20 18.14 18.48 1,731,490 31,692,115 18.303 12.61 12.58 12.61 12.56 12.80 2,499,845 12.678 1.00%
2010-07-07 0 18.02 18.02 18.08 18.00 18.46 1,440,036 26,052,554 18.092 12.48 12.48 12.52 12.47 12.79 2,079,057 12.531 -1.74%
2010-07-06 0 18.34 18.36 18.38 17.62 18.42 2,743,700 49,585,171 18.072 12.70 12.72 12.73 12.20 12.76 3,961,227 12.518 3.73%
2010-07-05 0 17.68 17.68 17.72 17.48 17.86 2,222,000 39,254,274 17.666 12.25 12.25 12.27 12.11 12.37 3,208,021 12.236 -0.34%
2010-07-02 0 17.74 17.74 17.80 17.36 17.80 5,744,961 101,044,327 17.588 12.29 12.29 12.33 12.02 12.33 8,294,309 12.182 1.72%
2010-06-30 0 17.44 17.32 17.46 16.66 17.50 3,232,839 55,572,458 17.190 12.08 12.00 12.09 11.54 12.12 4,667,424 11.906 3.07%
2010-06-29 0 16.92 16.80 17.00 16.64 17.80 4,171,495 70,815,492 16.976 11.72 11.64 11.77 11.53 12.33 6,022,612 11.758 -3.86%
2010-06-28 0 17.60 17.60 17.64 17.20 17.76 1,447,100 25,457,641 17.592 12.19 12.19 12.22 11.91 12.30 2,089,256 12.185 2.09%
2010-06-25 0 17.24 17.24 17.26 16.94 17.34 4,311,956 73,811,277 17.118 11.94 11.94 11.95 11.73 12.01 6,225,403 11.856 -1.71%
2010-06-24 0 17.54 17.56 17.60 17.52 18.02 2,614,843 46,422,598 17.753 12.15 12.16 12.19 12.14 12.48 3,775,190 12.297 -2.66%
2010-06-23 0 18.02 18.00 18.06 17.64 18.08 3,415,600 61,443,062 17.989 12.48 12.47 12.51 12.22 12.52 4,931,285 12.460 0.67%
2010-06-22 0 17.90 17.90 17.92 17.76 18.76 5,245,144 95,099,224 18.131 12.40 12.40 12.41 12.30 12.99 7,572,697 12.558 -3.78%
2010-06-21 0 18.82 18.80 18.84 17.98 18.86 6,071,256 112,135,430 18.470 12.89 12.87 12.90 12.31 12.91 8,867,407 12.646 5.61%
2010-06-18 0 17.82 17.84 17.98 17.76 18.90 10,323,710 187,334,049 18.146 12.20 12.21 12.31 12.16 12.94 15,078,353 12.424 -1.87%
2010-06-17 0 18.16 18.12 18.16 16.72 18.20 17,257,346 302,514,298 17.530 12.43 12.41 12.43 11.45 12.46 25,205,314 12.002 9.79%
2010-06-15 0 16.54 16.54 16.56 15.92 16.60 5,553,036 90,973,449 16.383 11.32 11.32 11.34 10.90 11.37 8,110,518 11.217 1.72%
2010-06-14 0 16.26 16.24 16.26 15.72 16.82 11,477,149 185,828,873 16.191 11.13 11.12 11.13 10.76 11.52 16,763,014 11.086 0.25%
2010-06-11 0 16.22 16.20 16.22 15.40 16.28 19,845,100 315,567,542 15.902 11.11 11.09 11.11 10.54 11.15 28,984,872 10.887 7.99%
2010-06-10 0 15.02 15.02 15.04 13.96 15.22 25,106,172 373,284,274 14.868 10.28 10.28 10.30 9.558 10.42 36,668,961 10.180 7.75%
2010-06-09 0 13.94 13.92 13.98 13.66 14.52 20,437,170 284,941,822 13.942 9.544 9.531 9.572 9.353 9.941 29,849,623 9.5459 -3.86%
2010-06-08 0 14.50 14.50 14.52 13.80 15.52 34,133,300 491,848,900 14.410 9.928 9.928 9.941 9.448 10.63 49,853,583 9.8659 -6.57%
2010-06-07 0 15.52 15.50 15.52 15.34 15.80 10,763,895 167,209,793 15.534 10.63 10.61 10.63 10.50 10.82 15,721,267 10.636 -5.37%
2010-06-04 0 16.40 16.40 16.42 16.04 16.90 12,533,276 206,289,463 16.459 11.23 11.23 11.24 10.98 11.57 18,305,547 11.269 0.49%
2010-06-03 0 16.32 16.30 16.32 16.10 17.54 28,326,787 470,038,766 16.593 11.17 11.16 11.17 11.02 12.01 41,372,848 11.361 -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 11.53 11.50 11.52 10.16 13.01 137,929,154 11.204 -11.37%
2010-06-01 0 19.00 19.02 19.04 18.74 20.90 10,763,000 208,416,660 19.364 13.01 13.02 13.04 12.83 14.31 15,719,960 13.258 -7.99%
2010-05-31 0 20.65 20.50 20.75 20.35 21.20 1,858,748 38,368,062 20.642 14.14 14.04 14.21 13.93 14.52 2,714,805 14.133 -0.96%
2010-05-28 0 20.85 20.80 20.95 20.55 21.25 4,619,150 95,903,829 20.762 14.28 14.24 14.34 14.07 14.55 6,746,525 14.215 0.72%
2010-05-27 0 20.70 20.55 20.70 19.90 20.95 3,924,450 80,346,644 20.473 14.17 14.07 14.17 13.62 14.34 5,731,877 14.018 3.81%
2010-05-26 0 19.94 19.90 19.92 19.80 20.90 6,055,091 122,696,265 20.263 13.65 13.62 13.64 13.56 14.31 8,843,797 13.874 -0.80%
2010-05-25 0 20.10 20.10 20.15 20.00 21.90 3,851,932 79,330,934 20.595 13.76 13.76 13.80 13.69 14.99 5,625,961 14.101 -9.26%
2010-05-24 0 22.15 22.15 22.20 21.65 22.40 2,403,691 52,883,477 22.001 15.17 15.17 15.20 14.82 15.34 3,510,724 15.063 -1.77%
2010-05-20 0 22.55 22.55 22.60 21.60 22.90 3,479,000 77,122,572 22.168 15.44 15.44 15.47 14.79 15.68 5,081,273 15.178 -0.66%
2010-05-19 0 22.70 22.55 22.90 22.55 23.50 5,818,119 136,409,438 23.446 15.54 15.44 15.68 15.44 16.09 8,497,686 16.053 -4.82%
2010-05-18 0 23.85 23.55 23.85 23.25 24.00 2,993,350 70,771,750 23.643 16.33 16.12 16.33 15.92 16.43 4,371,954 16.188 -0.42%
2010-05-17 0 23.95 23.95 24.00 23.70 24.10 4,297,091 102,999,574 23.970 16.40 16.40 16.43 16.23 16.50 6,276,140 16.411 -0.83%
2010-05-14 0 24.15 24.15 24.20 23.75 24.30 3,636,042 87,664,674 24.110 16.53 16.53 16.57 16.26 16.64 5,310,642 16.507 -1.63%
2010-05-13 0 24.55 24.50 24.55 23.35 24.60 2,848,313 68,298,563 23.979 16.81 16.77 16.81 15.99 16.84 4,160,120 16.417 4.69%
2010-05-12 0 23.45 23.45 23.50 22.40 23.50 1,414,362 32,545,452 23.011 16.06 16.06 16.09 15.34 16.09 2,065,754 15.755 2.85%
2010-05-11 0 22.80 22.80 22.90 22.55 23.65 1,451,091 33,190,835 22.873 15.61 15.61 15.68 15.44 16.19 2,119,399 15.660 -0.87%
2010-05-10 0 23.00 23.00 23.10 21.70 23.15 2,701,357 60,813,872 22.512 15.75 15.75 15.82 14.86 15.85 3,945,482 15.414 3.60%
2010-05-07 0 22.20 21.90 22.20 20.05 22.30 2,676,080 57,768,862 21.587 15.20 14.99 15.20 13.73 15.27 3,908,564 14.780 3.98%
2010-05-06 0 21.35 21.35 21.50 20.45 21.70 3,254,276 68,415,874 21.023 14.62 14.62 14.72 14.00 14.86 4,753,051 14.394 -2.06%
2010-05-05 0 21.80 21.65 22.00 21.65 22.20 1,978,150 43,476,543 21.978 14.93 14.82 15.06 14.82 15.20 2,889,198 15.048 -3.54%
2010-05-04 0 22.60 22.60 22.75 22.50 23.75 2,722,000 62,599,356 22.998 15.47 15.47 15.58 15.41 16.26 3,975,632 15.746 -3.00%
2010-05-03 0 23.30 23.30 23.45 23.10 23.60 1,489,554 35,273,048 23.680 15.95 15.95 16.06 15.82 16.16 2,175,576 16.213 -2.31%
2010-04-30 0 23.85 23.65 23.90 23.00 24.35 6,407,686 150,766,629 23.529 16.33 16.19 16.36 15.75 16.67 9,358,782 16.110 3.70%
2010-04-29 0 23.00 22.85 23.00 22.70 24.00 2,057,000 47,968,650 23.320 15.75 15.64 15.75 15.54 16.43 3,004,363 15.966 -3.56%
2010-04-28 0 23.85 23.85 23.90 23.55 24.00 2,605,252 62,481,106 23.983 16.33 16.33 16.36 16.12 16.43 3,805,115 16.420 -2.25%
2010-04-27 0 24.40 24.40 24.45 24.10 24.95 3,580,300 88,755,866 24.790 16.71 16.71 16.74 16.50 17.08 5,229,227 16.973 -3.17%
2010-04-26 0 25.20 25.20 25.45 24.05 25.45 1,788,961 44,936,943 25.119 17.25 17.25 17.42 16.47 17.42 2,612,877 17.198 4.56%
2010-04-23 0 24.10 24.05 24.20 23.40 24.35 3,633,029 87,285,072 24.025 16.50 16.47 16.57 16.02 16.67 5,306,241 16.450 1.47%
2010-04-22 0 23.75 23.60 23.65 23.00 24.15 2,708,100 63,904,213 23.597 16.26 16.16 16.19 15.75 16.53 3,955,331 16.156 -1.66%
2010-04-21 0 24.15 24.20 24.30 23.50 24.45 3,517,707 84,123,584 23.914 16.53 16.57 16.64 16.09 16.74 5,137,807 16.373 4.09%
2010-04-20 0 23.20 23.20 23.45 22.30 23.45 2,107,581 48,848,815 23.178 15.88 15.88 16.06 15.27 16.06 3,078,239 15.869 4.04%
2010-04-19 0 22.30 22.30 22.40 22.05 22.85 1,265,718 28,599,632 22.596 15.27 15.27 15.34 15.10 15.64 1,848,652 15.471 -3.04%
2010-04-16 0 23.00 22.85 23.00 22.40 23.35 1,879,121 43,039,243 22.904 15.75 15.64 15.75 15.34 15.99 2,744,561 15.682 1.32%
2010-04-15 0 22.70 22.65 22.85 22.20 24.00 4,675,516 107,362,938 22.963 15.54 15.51 15.64 15.20 16.43 6,828,851 15.722 -4.42%
2010-04-14 0 23.75 23.65 23.75 23.25 23.85 3,417,983 80,662,299 23.599 16.26 16.19 16.26 15.92 16.33 4,992,154 16.158 0.85%
2010-04-13 0 23.55 23.50 23.55 23.50 24.00 3,298,300 78,107,535 23.681 16.12 16.09 16.12 16.09 16.43 4,817,351 16.214 0.64%
2010-04-12 0 23.40 23.40 23.50 22.60 23.60 4,362,405 101,544,466 23.277 16.02 16.02 16.09 15.47 16.16 6,371,535 15.937 3.08%
2010-04-09 0 22.70 22.70 23.00 22.00 23.20 6,339,861 142,390,425 22.460 15.54 15.54 15.75 15.06 15.88 9,259,720 15.377 2.48%
2010-04-08 0 22.15 22.00 22.15 21.90 22.30 4,228,067 93,979,138 22.227 15.17 15.06 15.17 14.99 15.27 6,175,327 15.218 -1.56%
2010-04-07 0 22.50 22.40 22.65 21.90 25.80 8,084,032 183,376,410 22.684 15.41 15.34 15.51 14.99 17.66 11,807,178 15.531 5.63%
2010-04-01 0 21.30 21.25 21.50 19.68 21.50 4,727,475 97,869,926 20.702 14.58 14.55 14.72 13.47 14.72 6,904,740 14.174 7.36%
2010-03-31 0 19.84 19.84 19.92 19.34 20.00 1,683,875 33,119,408 19.669 13.58 13.58 13.64 13.24 13.69 2,459,393 13.466 2.27%
2010-03-30 0 19.40 19.40 19.44 19.24 19.80 3,048,630 59,339,807 19.464 13.28 13.28 13.31 13.17 13.56 4,452,694 13.327 -3.24%
2010-03-29 0 20.05 20.05 20.15 19.70 20.15 1,285,497 25,677,909 19.975 13.73 13.73 13.80 13.49 13.80 1,877,540 13.676 0.25%
2010-03-26 0 20.00 20.00 20.20 19.36 20.20 4,158,115 81,867,352 19.689 13.69 13.69 13.83 13.26 13.83 6,073,158 13.480 4.71%
2010-03-25 0 19.10 19.02 19.14 18.70 19.20 2,258,545 42,986,208 19.033 13.08 13.02 13.10 12.80 13.15 3,298,731 13.031 1.27%
2010-03-24 0 18.86 18.86 19.04 18.86 19.08 798,288 15,172,051 19.006 12.91 12.91 13.04 12.91 13.06 1,165,944 13.013 -0.84%
2010-03-23 0 19.02 18.88 19.02 18.66 19.22 878,891 16,610,830 18.900 13.02 12.93 13.02 12.78 13.16 1,283,669 12.940 0.63%
2010-03-22 0 18.90 18.74 18.88 18.62 19.30 1,245,128 23,559,552 18.921 12.94 12.83 12.93 12.75 13.21 1,818,579 12.955 0.32%
2010-03-19 0 18.84 18.90 18.98 18.70 18.98 781,200 14,693,368 18.809 12.90 12.94 13.00 12.80 13.00 1,140,986 12.878 -0.53%
2010-03-18 0 18.94 18.84 18.96 18.62 19.10 2,124,160 39,940,552 18.803 12.97 12.90 12.98 12.75 13.08 3,102,454 12.874 -0.21%
2010-03-17 0 18.98 18.96 19.00 18.94 19.40 741,904 14,223,702 19.172 13.00 12.98 13.01 12.97 13.28 1,083,592 13.126 -0.42%
2010-03-16 0 19.06 19.04 19.06 18.50 19.20 724,849 13,800,609 19.039 13.05 13.04 13.05 12.67 13.15 1,058,682 13.036 2.80%
2010-03-15 0 18.54 18.52 18.66 18.52 18.90 200,753 3,747,380 18.667 12.69 12.68 12.78 12.68 12.94 293,211 12.780 -1.38%
2010-03-12 0 18.80 18.80 18.84 18.80 19.20 152,105 2,880,482 18.937 12.87 12.87 12.90 12.87 13.15 222,158 12.966 -1.26%
2010-03-11 0 19.04 18.92 19.08 18.84 19.10 993,354 18,860,921 18.987 13.04 12.95 13.06 12.90 13.08 1,450,849 13.000 0.32%
2010-03-10 0 18.98 18.98 19.10 18.88 19.26 1,641,590 31,323,869 19.081 13.00 13.00 13.08 12.93 13.19 2,397,633 13.064 -1.66%
2010-03-09 0 19.30 19.30 19.34 19.00 19.50 2,518,175 48,213,082 19.146 13.21 13.21 13.24 13.01 13.35 3,677,935 13.109 1.58%
2010-03-08 0 19.00 19.00 19.08 18.50 19.20 2,694,263 51,034,364 18.942 13.01 13.01 13.06 12.67 13.15 3,935,121 12.969 3.15%
2010-03-05 0 18.42 18.40 18.42 18.06 18.62 3,199,788 58,701,234 18.345 12.61 12.60 12.61 12.37 12.75 4,673,468 12.561 0.11%
2010-03-04 0 18.40 18.32 18.44 18.32 18.56 2,314,600 42,708,022 18.452 12.60 12.54 12.63 12.54 12.71 3,380,602 12.633 -0.33%
2010-03-03 0 18.46 18.34 18.48 18.22 18.76 3,890,508 72,013,167 18.510 12.64 12.56 12.65 12.47 12.84 5,682,303 12.673 -0.97%
2010-03-02 0 18.64 18.56 18.66 18.52 18.90 1,099,155 20,558,407 18.704 12.76 12.71 12.78 12.68 12.94 1,605,377 12.806 -0.21%
2010-03-01 0 18.68 18.64 18.78 18.50 18.94 464,717 8,691,720 18.703 12.79 12.76 12.86 12.67 12.97 678,745 12.806 0.21%
2010-02-26 0 18.64 18.56 18.68 18.40 18.80 850,508 15,854,885 18.642 12.76 12.71 12.79 12.60 12.87 1,242,214 12.763 0.11%
2010-02-25 0 18.62 18.54 18.62 18.46 18.90 1,224,400 22,813,400 18.632 12.75 12.69 12.75 12.64 12.94 1,788,304 12.757 0.11%
2010-02-24 0 18.60 18.60 18.76 18.46 18.80 816,899 15,262,973 18.684 12.73 12.73 12.84 12.64 12.87 1,193,126 12.792 0.98%
2010-02-23 0 18.42 18.40 18.58 18.26 18.70 801,186 14,778,031 18.445 12.61 12.60 12.72 12.50 12.80 1,170,177 12.629 -1.18%
2010-02-22 0 18.64 18.48 18.64 18.50 19.00 794,421 14,859,094 18.704 12.76 12.65 12.76 12.67 13.01 1,160,296 12.806 1.86%
2010-02-19 0 18.30 18.08 18.34 18.04 18.60 276,000 5,065,480 18.353 12.53 12.38 12.56 12.35 12.73 403,113 12.566 -1.61%
2010-02-18 0 18.60 18.60 18.62 18.48 18.76 684,900 12,836,928 18.743 12.73 12.73 12.75 12.65 12.84 1,000,335 12.833 -0.64%
2010-02-17 0 18.72 18.68 18.78 18.68 19.50 3,032,800 57,154,184 18.845 12.82 12.79 12.86 12.79 13.35 4,429,573 12.903 1.08%
2010-02-12 0 18.52 18.50 18.52 18.48 18.70 718,647 13,343,978 18.568 12.68 12.67 12.68 12.65 12.80 1,049,624 12.713 0.11%
2010-02-11 0 18.50 18.42 18.54 18.32 18.88 1,972,017 36,653,375 18.587 12.67 12.61 12.69 12.54 12.93 2,880,241 12.726 -0.22%
2010-02-10 0 18.54 18.50 18.60 17.96 18.80 4,810,924 88,855,983 18.470 12.69 12.67 12.73 12.30 12.87 7,026,622 12.646 3.92%
2010-02-09 0 17.84 17.84 17.96 16.92 17.92 4,009,400 69,405,262 17.311 12.21 12.21 12.30 11.58 12.27 5,855,952 11.852 6.70%
2010-02-08 0 16.72 16.68 16.90 16.54 17.08 1,100,000 18,490,000 16.809 11.45 11.42 11.57 11.32 11.69 1,606,611 11.509 -2.34%
2010-02-05 0 17.12 17.06 17.10 16.80 17.38 2,662,479 45,453,834 17.072 11.72 11.68 11.71 11.50 11.90 3,888,699 11.689 -4.68%
2010-02-04 0 17.96 17.90 17.96 17.80 18.24 1,556,770 27,972,705 17.968 12.30 12.26 12.30 12.19 12.49 2,273,749 12.302 -2.60%
2010-02-03 0 18.44 18.42 18.54 17.84 18.56 1,308,959 23,873,253 18.238 12.63 12.61 12.69 12.21 12.71 1,911,807 12.487 0.00%
2010-02-02 0 18.44 18.34 18.44 18.00 18.46 2,637,170 47,986,734 18.196 12.63 12.56 12.63 12.32 12.64 3,851,733 12.458 2.67%
2010-02-01 0 17.96 17.90 17.92 17.00 18.50 6,677,101 117,013,483 17.525 12.30 12.26 12.27 11.64 12.67 9,752,277 11.999 -2.71%
2010-01-29 0 18.46 18.46 18.50 18.10 18.56 2,364,000 43,395,773 18.357 12.64 12.64 12.67 12.39 12.71 3,452,753 12.568 -1.60%
2010-01-28 0 18.76 18.76 18.80 18.32 19.32 12,120,892 229,638,814 18.946 12.84 12.84 12.87 12.54 13.23 17,703,237 12.972 -1.88%
2010-01-27 0 19.12 18.98 19.12 18.50 20.30 4,290,170 82,640,787 19.263 13.09 13.00 13.09 12.67 13.90 6,266,032 13.189 -5.81%
2010-01-26 0 20.30 20.15 20.30 19.96 20.70 7,418,081 149,827,357 20.198 13.90 13.80 13.90 13.67 14.17 10,834,520 13.829 1.50%
2010-01-25 0 20.00 19.96 20.10 19.14 20.10 3,061,775 60,162,381 19.650 13.69 13.67 13.76 13.10 13.76 4,471,893 13.453 0.50%
2010-01-22 0 19.90 19.64 19.82 18.70 20.00 3,873,012 75,462,803 19.484 13.62 13.45 13.57 12.80 13.69 5,656,749 13.340 0.20%
2010-01-21 0 19.86 19.76 19.86 19.76 20.05 4,370,532 87,448,759 20.009 13.60 13.53 13.60 13.53 13.73 6,383,405 13.699 -1.68%
2010-01-20 0 20.20 20.10 20.20 19.90 20.35 2,590,710 51,932,636 20.046 13.83 13.76 13.83 13.62 13.93 3,783,876 13.725 1.10%
2010-01-19 0 19.98 19.98 20.00 19.90 20.80 2,726,000 54,708,600 20.069 13.68 13.68 13.69 13.62 14.24 3,981,475 13.741 -2.06%
2010-01-18 0 20.40 20.40 20.50 20.20 21.30 4,659,007 95,671,091 20.535 13.97 13.97 14.04 13.83 14.58 6,804,739 14.059 -1.45%
2010-01-15 0 20.70 20.70 20.80 19.80 21.20 8,327,865 169,435,012 20.346 14.17 14.17 14.24 13.56 14.52 12,163,310 13.930 3.92%
2010-01-14 0 19.92 19.86 19.92 19.70 20.50 6,190,121 123,708,664 19.985 13.64 13.60 13.64 13.49 14.04 9,041,016 13.683 1.32%
2010-01-13 0 19.66 19.66 19.68 19.56 20.15 3,868,950 76,816,475 19.855 13.46 13.46 13.47 13.39 13.80 5,650,817 13.594 -3.39%
2010-01-12 0 20.35 20.35 20.40 20.30 21.35 2,849,952 58,581,356 20.555 13.93 13.93 13.97 13.90 14.62 4,162,513 14.074 -2.63%
2010-01-11 0 20.90 20.90 21.00 20.85 22.25 1,922,157 40,874,928 21.265 14.31 14.31 14.38 14.28 15.23 2,807,417 14.560 -4.35%
2010-01-08 0 21.85 21.70 21.95 21.10 22.15 1,629,147 35,504,172 21.793 14.96 14.86 15.03 14.45 15.17 2,379,460 14.921 -1.13%
2010-01-07 0 22.10 22.00 22.10 21.60 22.60 4,066,999 89,642,668 22.041 15.13 15.06 15.13 14.79 15.47 5,940,078 15.091 0.91%
2010-01-06 0 21.90 21.85 21.90 20.75 22.35 6,374,034 137,643,494 21.594 14.99 14.96 14.99 14.21 15.30 9,309,631 14.785 5.54%
2010-01-05 0 20.75 20.70 20.80 19.90 20.80 3,299,000 67,293,600 20.398 14.21 14.17 14.24 13.62 14.24 4,818,373 13.966 3.75%
2010-01-04 0 20.00 19.98 20.00 19.86 20.40 1,443,025 29,013,563 20.106 13.69 13.68 13.69 13.60 13.97 2,107,618 13.766 0.00%
2009-12-31 0 20.00 19.82 20.00 19.82 20.05 440,010 8,785,208 19.966 13.69 13.57 13.69 13.57 13.73 642,659 13.670 0.91%
2009-12-30 0 19.82 19.78 19.80 19.58 20.00 2,440,640 48,656,854 19.936 13.57 13.54 13.56 13.41 13.69 3,564,690 13.650 -0.70%
2009-12-29 0 19.96 19.96 20.00 19.64 20.10 2,464,309 49,082,956 19.918 13.67 13.67 13.69 13.45 13.76 3,599,260 13.637 1.01%
2009-12-28 0 19.76 19.74 19.78 19.64 19.98 1,644,916 32,525,919 19.774 13.53 13.52 13.54 13.45 13.68 2,402,491 13.538 0.61%
2009-12-24 0 19.64 19.62 19.64 19.46 19.92 960,808 18,890,667 19.661 13.45 13.43 13.45 13.32 13.64 1,403,314 13.461 -1.50%
2009-12-23 0 19.94 19.80 19.82 19.04 20.20 2,750,756 53,728,620 19.532 13.65 13.56 13.57 13.04 13.83 4,017,632 13.373 4.95%
2009-12-22 0 19.00 19.00 19.06 18.96 19.28 1,070,368 20,424,632 19.082 13.01 13.01 13.05 12.98 13.20 1,563,332 13.065 -0.52%
2009-12-21 0 19.10 19.08 19.24 18.74 19.34 2,983,855 57,246,475 19.185 13.08 13.06 13.17 12.83 13.24 4,358,086 13.136 2.58%
2009-12-18 0 18.62 18.60 18.64 18.40 18.98 2,023,946 37,770,040 18.662 12.75 12.73 12.76 12.60 13.00 2,956,086 12.777 -1.90%
2009-12-17 0 18.98 18.94 18.98 18.80 19.74 5,163,585 98,881,439 19.150 13.00 12.97 13.00 12.87 13.52 7,541,703 13.111 -0.84%
2009-12-16 0 19.14 19.12 19.16 19.04 19.46 930,450 17,805,513 19.136 13.10 13.09 13.12 13.04 13.32 1,358,974 13.102 -1.34%
2009-12-15 0 19.40 19.26 19.40 19.24 19.76 1,067,116 20,870,628 19.558 13.28 13.19 13.28 13.17 13.53 1,558,582 13.391 -1.72%
2009-12-14 0 19.74 19.62 19.76 18.98 19.76 1,473,300 28,502,546 19.346 13.52 13.43 13.53 13.00 13.53 2,151,837 13.246 4.33%
2009-12-11 0 18.92 18.88 19.00 18.88 19.46 2,090,000 39,899,750 19.091 12.95 12.93 13.01 12.93 13.32 3,052,561 13.071 -0.63%
2009-12-10 0 19.04 19.04 19.08 18.86 19.20 1,032,629 19,648,731 19.028 13.04 13.04 13.06 12.91 13.15 1,508,212 13.028 -0.94%
2009-12-09 0 19.22 19.08 19.36 18.92 19.68 3,759,400 72,368,890 19.250 13.16 13.06 13.26 12.95 13.47 5,490,813 13.180 -0.41%
2009-12-08 0 19.30 19.22 19.38 19.22 20.55 3,994,000 78,449,040 19.642 13.21 13.16 13.27 13.16 14.07 5,833,459 13.448 -6.54%
2009-12-07 0 20.65 20.55 20.65 19.80 21.00 2,164,000 44,573,034 20.598 14.14 14.07 14.14 13.56 14.38 3,160,642 14.103 3.46%
2009-12-04 0 19.96 19.90 19.98 19.72 20.25 1,541,704 30,680,509 19.900 13.67 13.62 13.68 13.50 13.86 2,251,744 13.625 0.81%
2009-12-03 0 19.80 19.70 19.80 19.58 19.88 1,980,000 39,078,072 19.736 13.56 13.49 13.56 13.41 13.61 2,891,900 13.513 -0.40%
2009-12-02 0 19.88 19.72 19.94 19.64 19.94 1,798,724 35,544,893 19.761 13.61 13.50 13.65 13.45 13.65 2,627,136 13.530 1.33%
2009-12-01 0 19.62 19.56 19.62 19.20 19.80 12,156,172 237,153,758 19.509 13.43 13.39 13.43 13.15 13.56 17,754,765 13.357 0.41%
2009-11-30 0 19.54 19.64 19.66 18.50 19.80 23,956,428 464,486,599 19.389 13.38 13.45 13.46 12.67 13.56 34,989,695 13.275 7.13%
2009-11-27 0 18.24 18.40 18.44 17.96 18.74 6,745,874 124,970,841 18.526 12.49 12.60 12.63 12.30 12.83 9,852,724 12.684 -3.90%
2009-11-26 0 18.98 18.96 19.06 18.80 19.58 5,590,000 107,479,860 19.227 13.00 12.98 13.05 12.87 13.41 8,164,506 13.164 -3.75%
2009-11-25 0 19.72 19.70 19.76 19.34 20.05 5,664,900 111,752,888 19.727 13.50 13.49 13.53 13.24 13.73 8,273,902 13.507 -1.40%
2009-11-24 0 20.00 19.98 20.05 19.40 20.25 5,378,000 107,259,050 19.944 13.69 13.68 13.73 13.28 13.86 7,854,868 13.655 3.09%
2009-11-23 0 19.40 19.38 19.48 18.60 19.52 3,996,000 76,855,560 19.233 13.28 13.27 13.34 12.73 13.36 5,836,380 13.168 5.43%
2009-11-20 0 18.40 18.32 18.40 18.20 19.00 4,198,000 78,427,531 18.682 12.60 12.54 12.60 12.46 13.01 6,131,412 12.791 -2.65%
2009-11-19 0 18.90 18.86 18.90 18.82 19.46 2,869,500 54,756,180 19.082 12.94 12.91 12.94 12.89 13.32 4,191,064 13.065 -0.53%
2009-11-18 0 19.00 19.00 19.04 19.00 19.68 5,584,350 107,453,190 19.242 13.01 13.01 13.04 13.01 13.47 8,156,254 13.174 -0.52%
2009-11-17 0 19.10 19.08 19.10 18.82 19.40 5,526,000 105,192,283 19.036 13.08 13.06 13.08 12.89 13.28 8,071,030 13.033 1.49%
2009-11-16 0 18.82 18.78 18.84 18.34 18.90 6,116,500 113,899,380 18.622 12.89 12.86 12.90 12.56 12.94 8,933,488 12.750 0.86%
2009-11-13 0 18.66 18.64 18.68 18.60 19.96 7,117,629 137,356,195 19.298 12.78 12.76 12.79 12.73 13.67 10,395,693 13.213 -6.23%
2009-11-12 0 19.90 19.88 19.90 19.12 20.40 5,856,400 115,740,400 19.763 13.62 13.61 13.62 13.09 13.97 8,553,598 13.531 5.85%
2009-11-11 0 18.80 18.76 18.80 18.30 19.38 1,346,000 25,411,424 18.879 12.87 12.84 12.87 12.53 13.27 1,965,908 12.926 -1.57%
2009-11-10 0 19.10 19.10 19.14 18.98 19.46 2,462,322 47,197,798 19.168 13.08 13.08 13.10 13.00 13.32 3,596,358 13.124 2.25%
2009-11-09 0 18.68 18.62 18.70 18.34 18.80 2,192,322 40,792,066 18.607 12.79 12.75 12.80 12.56 12.87 3,202,008 12.740 2.30%
2009-11-06 0 18.26 18.18 18.40 17.40 18.60 5,763,000 104,955,918 18.212 12.50 12.45 12.60 11.91 12.73 8,417,182 12.469 5.67%
2009-11-05 0 17.28 17.20 17.30 16.62 17.30 1,857,405 31,731,397 17.084 11.83 11.78 11.84 11.38 11.84 2,712,843 11.697 3.60%
2009-11-04 0 16.68 16.68 16.70 16.62 17.00 634,000 10,622,400 16.755 11.42 11.42 11.43 11.38 11.64 925,992 11.471 -1.18%
2009-11-03 0 16.88 16.80 16.90 16.62 17.34 1,510,000 25,556,320 16.925 11.56 11.50 11.57 11.38 11.87 2,205,439 11.588 -0.12%
2009-11-02 0 16.90 16.86 16.90 16.20 17.12 1,872,000 31,241,940 16.689 11.57 11.54 11.57 11.09 11.72 2,734,160 11.427 1.08%
2009-10-30 0 16.72 16.72 16.74 16.44 17.12 2,690,600 44,947,520 16.705 11.45 11.45 11.46 11.26 11.72 3,929,771 11.438 0.24%
2009-10-29 0 16.68 16.68 16.72 16.44 17.00 3,129,979 52,375,285 16.733 11.42 11.42 11.45 11.26 11.64 4,571,508 11.457 -2.46%
2009-10-28 0 17.10 17.08 17.18 16.80 17.30 3,040,000 51,911,600 17.076 11.71 11.69 11.76 11.50 11.84 4,440,089 11.692 0.47%
2009-10-27 0 17.02 16.98 17.02 16.66 17.20 2,373,175 40,330,205 16.994 11.65 11.63 11.65 11.41 11.78 3,466,154 11.635 -2.07%
2009-10-23 0 17.38 17.36 17.40 17.24 17.74 5,967,800 103,490,362 17.341 11.90 11.89 11.91 11.80 12.15 8,716,304 11.873 1.52%
2009-10-22 0 17.12 17.08 17.20 17.00 18.02 4,809,500 83,919,230 17.449 11.72 11.69 11.78 11.64 12.34 7,024,542 11.947 -4.14%
2009-10-21 0 17.86 17.86 17.88 17.80 18.24 2,508,000 44,992,082 17.939 12.23 12.23 12.24 12.19 12.49 3,663,073 12.283 -3.25%
2009-10-20 0 18.46 18.48 18.58 17.74 19.02 2,050,000 37,947,240 18.511 12.64 12.65 12.72 12.15 13.02 2,994,139 12.674 3.59%
2009-10-19 0 17.82 17.82 17.94 17.24 17.96 1,382,640 24,415,678 17.659 12.20 12.20 12.28 11.80 12.30 2,019,423 12.090 0.45%
2009-10-16 0 17.74 17.60 17.74 16.68 17.74 1,486,100 25,381,117 17.079 12.15 12.05 12.15 11.42 12.15 2,170,532 11.694 7.00%
2009-10-15 0 16.58 16.56 16.58 16.52 17.06 2,751,000 46,385,710 16.861 11.35 11.34 11.35 11.31 11.68 4,017,989 11.545 -2.59%
2009-10-14 0 17.02 17.00 17.04 15.84 17.18 4,612,000 77,122,720 16.722 11.65 11.64 11.67 10.85 11.76 6,736,083 11.449 6.24%
2009-10-13 0 16.02 16.02 16.12 15.62 16.22 1,756,211 28,284,176 16.105 10.97 10.97 11.04 10.69 11.11 2,565,044 11.027 0.00%
2009-10-12 0 16.02 16.06 16.10 15.50 16.12 1,118,000 17,792,200 15.914 10.97 11.00 11.02 10.61 11.04 1,632,901 10.896 4.71%
2009-10-09 0 15.30 15.26 15.30 15.24 15.80 952,000 14,641,680 15.380 10.48 10.45 10.48 10.43 10.82 1,390,449 10.530 -3.77%
2009-10-08 0 15.90 15.90 16.00 14.92 16.16 2,774,000 43,526,480 15.691 10.89 10.89 10.95 10.22 11.06 4,051,581 10.743 7.29%
2009-10-07 0 14.82 14.80 14.82 14.70 15.26 1,682,000 25,128,440 14.940 10.15 10.13 10.15 10.06 10.45 2,456,655 10.229 -0.40%
2009-10-06 0 14.88 14.88 14.96 14.80 15.46 1,961,211 29,353,249 14.967 10.19 10.19 10.24 10.13 10.59 2,864,458 10.247 -2.75%
2009-10-05 0 15.30 15.24 15.32 15.16 15.54 1,196,000 18,323,560 15.321 10.48 10.43 10.49 10.38 10.64 1,746,825 10.490 -0.78%
2009-10-02 0 15.42 15.42 15.56 15.10 15.56 2,090,000 32,009,880 15.316 10.56 10.56 10.65 10.34 10.65 3,052,561 10.486 0.13%
2009-09-30 0 15.40 15.30 15.42 15.20 15.56 752,000 11,543,040 15.350 10.54 10.48 10.56 10.41 10.65 1,098,338 10.510 1.05%
2009-09-29 0 15.24 15.20 15.26 15.10 15.46 966,000 14,719,480 15.238 10.43 10.41 10.45 10.34 10.59 1,410,897 10.433 1.46%
2009-09-28 0 15.02 15.00 15.04 14.76 15.08 1,627,000 24,390,740 14.991 10.28 10.27 10.30 10.11 10.32 2,376,324 10.264 -0.13%
2009-09-25 0 15.04 15.02 15.08 14.90 15.26 750,245 11,321,525 15.090 10.30 10.28 10.32 10.20 10.45 1,095,775 10.332 0.13%
2009-09-24 0 15.02 15.02 15.18 14.92 15.86 4,140,100 64,373,742 15.549 10.28 10.28 10.39 10.22 10.86 6,046,846 10.646 -4.94%
2009-09-23 0 15.80 15.80 15.88 15.60 16.12 1,378,000 21,857,640 15.862 10.82 10.82 10.87 10.68 11.04 2,012,646 10.860 -1.99%
2009-09-22 0 16.12 16.12 16.26 15.52 16.26 2,441,000 38,932,480 15.949 11.04 11.04 11.13 10.63 11.13 3,565,216 10.920 2.03%
2009-09-21 0 15.80 15.70 15.80 15.20 15.80 1,389,110 21,553,081 15.516 10.82 10.75 10.82 10.41 10.82 2,028,872 10.623 2.60%
2009-09-18 0 15.40 15.32 15.40 15.00 15.50 1,349,929 20,712,380 15.343 10.54 10.49 10.54 10.27 10.61 1,971,646 10.505 -1.53%
2009-09-17 0 15.64 15.64 15.66 14.90 15.98 3,446,000 53,482,600 15.520 10.71 10.71 10.72 10.20 10.94 5,033,075 10.626 5.82%
2009-09-16 0 14.78 14.78 14.80 13.98 15.58 3,786,400 55,962,605 14.780 10.12 10.12 10.13 9.572 10.67 5,530,248 10.119 8.04%
2009-09-15 0 13.68 13.68 13.78 13.68 14.00 640,000 8,916,812 13.933 9.366 9.366 9.435 9.366 9.585 934,756 9.5392 -1.87%
2009-09-14 0 13.94 13.88 13.94 13.40 14.00 492,401 6,807,246 13.825 9.544 9.503 9.544 9.175 9.585 719,179 9.4653 2.05%
2009-09-11 0 13.66 13.68 13.86 13.66 14.00 4,479,000 60,690,540 13.550 9.353 9.366 9.490 9.353 9.585 6,541,829 9.2773 -1.73%
2009-09-10 0 13.90 13.92 13.96 13.30 14.52 3,822,000 52,790,664 13.812 9.517 9.531 9.558 9.106 9.941 5,582,244 9.4569 6.92%
2009-09-09 0 13.00 13.00 13.16 12.70 13.30 1,388,000 18,177,600 13.096 8.901 8.901 9.010 8.695 9.106 2,027,251 8.9666 2.36%
2009-09-08 0 12.70 12.62 12.70 12.42 12.80 448,000 5,671,800 12.660 8.695 8.641 8.695 8.504 8.764 654,329 8.6681 2.58%
2009-09-07 0 12.38 12.38 12.42 12.36 12.50 945,000 11,727,460 12.410 8.476 8.476 8.504 8.463 8.558 1,380,225 8.4968 -0.16%
2009-09-04 0 12.40 12.40 12.46 12.26 12.58 241,100 2,997,464 12.432 8.490 8.490 8.531 8.394 8.613 352,140 8.5121 0.00%
2009-09-03 0 12.40 12.38 12.44 12.08 12.48 599,900 7,418,250 12.366 8.490 8.476 8.517 8.271 8.545 876,187 8.4665 1.47%
2009-09-02 0 12.22 12.20 12.22 12.06 12.38 68,000 831,320 12.225 8.367 8.353 8.367 8.257 8.476 99,318 8.3703 -2.24%
2009-09-01 0 12.50 12.34 12.50 12.06 12.58 314,800 3,874,200 12.307 8.558 8.449 8.558 8.257 8.613 459,783 8.4262 1.13%
2009-08-31 0 12.36 12.24 12.36 12.06 12.38 382,740 4,690,357 12.255 8.463 8.380 8.463 8.257 8.476 559,013 8.3904 -0.16%
2009-08-28 0 12.38 12.32 12.38 11.98 12.40 808,000 9,916,080 12.272 8.476 8.435 8.476 8.202 8.490 1,180,129 8.4025 2.31%
2009-08-27 0 12.10 12.08 12.20 12.00 12.20 224,000 2,708,360 12.091 8.285 8.271 8.353 8.216 8.353 327,164 8.2783 -1.47%
2009-08-26 0 12.28 12.20 12.28 12.18 12.80 290,000 3,568,960 12.307 8.408 8.353 8.408 8.339 8.764 423,561 8.4261 -2.23%
2009-08-25 0 12.56 12.52 12.66 11.80 12.86 2,601,000 31,790,520 12.222 8.599 8.572 8.668 8.079 8.805 3,798,905 8.3683 4.67%
2009-08-24 0 12.00 11.94 12.00 11.80 12.20 2,554,000 30,734,640 12.034 8.216 8.175 8.216 8.079 8.353 3,730,259 8.2393 3.63%
2009-08-21 0 11.58 11.58 11.72 11.52 11.86 264,000 3,106,500 11.767 7.928 7.928 8.024 7.887 8.120 385,587 8.0566 -2.36%
2009-08-20 0 11.86 11.84 11.86 11.76 12.02 677,700 8,077,314 11.919 8.120 8.107 8.120 8.052 8.230 989,819 8.1604 0.51%
2009-08-19 0 11.80 11.72 11.80 11.46 11.90 1,940,000 22,728,640 11.716 8.079 8.024 8.079 7.846 8.148 2,833,478 8.0215 4.24%
2009-08-18 0 11.32 11.32 11.42 11.08 11.80 2,178,000 24,613,628 11.301 7.750 7.750 7.819 7.586 8.079 3,181,090 7.7375 1.43%
2009-08-17 0 11.16 11.16 11.20 11.14 12.16 947,300 10,984,320 11.595 7.641 7.641 7.668 7.627 8.326 1,383,584 7.9390 -7.00%
2009-08-14 0 12.00 11.98 12.00 11.96 12.36 2,094,659 25,469,952 12.159 8.216 8.202 8.216 8.189 8.463 3,059,366 8.3252 -1.80%
2009-08-13 0 12.22 12.20 12.22 12.20 12.40 2,518,000 30,951,118 12.292 8.367 8.353 8.367 8.353 8.490 3,677,679 8.4159 -0.33%
2009-08-12 0 12.26 12.22 12.26 12.00 12.40 46,382,000 558,725,512 12.046 8.394 8.367 8.394 8.216 8.490 67,743,491 8.2477 -7.54%
2009-08-11 0 13.26 13.26 13.30 13.18 13.32 226,000 2,995,040 13.252 9.079 9.079 9.106 9.024 9.120 330,086 9.0735 0.00%
2009-08-10 0 13.26 13.12 13.26 12.94 13.38 226,000 2,988,720 13.224 9.079 8.983 9.079 8.860 9.161 330,086 9.0544 2.00%
2009-08-07 0 13.00 12.96 13.00 12.90 13.12 797,999 10,369,387 12.994 8.901 8.873 8.901 8.832 8.983 1,165,522 8.8968 0.00%
2009-08-06 0 13.00 13.00 13.06 12.42 13.12 1,060,000 13,703,200 12.928 8.901 8.901 8.942 8.504 8.983 1,548,189 8.8511 4.67%
2009-08-05 0 12.42 12.40 12.42 12.40 13.16 1,066,000 13,411,960 12.582 8.504 8.490 8.504 8.490 9.010 1,556,952 8.6142 -4.75%
2009-08-04 0 13.04 12.90 13.04 12.92 13.30 832,000 10,843,840 13.033 8.928 8.832 8.928 8.846 9.106 1,215,182 8.9236 -1.21%
2009-08-03 0 13.20 13.10 13.26 12.66 13.30 850,000 11,046,880 12.996 9.038 8.969 9.079 8.668 9.106 1,241,472 8.8982 2.80%
2009-07-31 0 12.84 12.66 12.86 12.60 13.08 1,540,292 19,689,423 12.783 8.791 8.668 8.805 8.627 8.955 2,249,682 8.7521 1.58%
2009-07-30 0 12.64 12.60 12.68 12.62 12.80 302,265 3,833,004 12.681 8.654 8.627 8.682 8.641 8.764 441,475 8.6823 -0.32%
2009-07-29 0 12.68 12.62 12.68 12.52 13.48 1,026,000 13,193,200 12.859 8.682 8.641 8.682 8.572 9.229 1,498,530 8.8041 -5.51%
2009-07-28 0 13.42 13.42 13.44 13.40 13.58 430,000 5,795,360 13.478 9.188 9.188 9.202 9.175 9.298 628,039 9.2277 -0.30%
2009-07-27 0 13.46 13.46 13.48 13.20 13.60 845,200 11,349,120 13.428 9.216 9.216 9.229 9.038 9.312 1,234,462 9.1936 1.97%
2009-07-24 0 13.20 13.06 13.20 12.96 13.20 2,150,100 28,154,784 13.095 9.038 8.942 9.038 8.873 9.038 3,140,341 8.9655 1.38%
2009-07-23 0 13.02 13.02 13.06 12.90 13.18 1,216,000 15,847,460 13.032 8.914 8.914 8.942 8.832 9.024 1,776,036 8.9229 0.15%
2009-07-22 0 13.00 12.98 13.00 12.88 13.02 2,434,700 31,568,044 12.966 8.901 8.887 8.901 8.819 8.914 3,556,015 8.8774 0.93%
2009-07-21 0 12.88 12.88 12.90 12.62 12.96 1,246,000 15,990,060 12.833 8.819 8.819 8.832 8.641 8.873 1,819,852 8.7865 0.47%
2009-07-20 0 12.82 12.82 12.88 12.80 13.02 712,000 9,208,194 12.933 8.777 8.777 8.819 8.764 8.914 1,039,916 8.8548 -1.38%
2009-07-17 0 13.00 13.00 13.02 12.88 13.20 383,000 4,988,472 13.025 8.901 8.901 8.914 8.819 9.038 559,393 8.9177 0.62%
2009-07-16 0 12.92 12.92 13.00 12.92 13.04 366,000 4,756,506 12.996 8.846 8.846 8.901 8.846 8.928 534,563 8.8979 -0.62%
2009-07-15 0 13.00 12.98 13.06 12.64 13.18 1,238,000 15,979,600 12.908 8.901 8.887 8.942 8.654 9.024 1,808,168 8.8375 2.04%
2009-07-14 0 12.74 12.74 12.86 12.52 13.20 402,600 5,157,740 12.811 8.723 8.723 8.805 8.572 9.038 588,020 8.7714 1.76%
2009-07-13 0 12.52 12.52 12.60 12.48 12.74 528,000 6,609,560 12.518 8.572 8.572 8.627 8.545 8.723 771,173 8.5708 -2.03%
2009-07-10 0 12.78 12.62 12.78 12.62 13.18 42,000 539,400 12.843 8.750 8.641 8.750 8.641 9.024 61,343 8.7931 -1.69%
2009-07-09 0 13.00 12.84 13.00 12.16 13.20 1,402,000 17,816,144 12.708 8.901 8.791 8.901 8.326 9.038 2,047,699 8.7006 8.51%
2009-07-08 0 11.98 11.96 12.00 11.92 12.30 305,900 3,679,758 12.029 8.202 8.189 8.216 8.161 8.421 446,784 8.2361 -2.92%
2009-07-07 0 12.34 12.30 12.44 12.30 12.76 1,194,000 14,954,680 12.525 8.449 8.421 8.517 8.421 8.736 1,743,903 8.5754 -0.32%
2009-07-06 0 12.38 12.38 12.40 12.30 12.66 354,000 4,381,760 12.378 8.476 8.476 8.490 8.421 8.668 517,037 8.4748 -2.21%
2009-07-03 0 12.66 12.64 12.66 12.44 12.72 1,763,341 22,190,382 12.584 8.668 8.654 8.668 8.517 8.709 2,575,458 8.6161 -0.47%
2009-07-02 0 12.72 12.70 12.80 12.60 12.90 624,000 7,990,280 12.805 8.709 8.695 8.764 8.627 8.832 911,387 8.7672 -3.93%
2009-06-30 0 13.24 13.22 13.40 13.02 13.38 40,002,000 469,227,640 11.730 9.065 9.051 9.175 8.914 9.161 58,425,146 8.0313 -3.36%
2009-06-29 0 13.70 13.24 14.00 12.70 14.00 847,000 11,262,248 13.297 9.380 9.065 9.585 8.695 9.585 1,237,091 9.1038 3.47%
2009-06-26 0 13.24 13.18 13.24 12.80 13.60 1,616,000 21,347,506 13.210 9.065 9.024 9.065 8.764 9.312 2,360,258 9.0446 -2.36%
2009-06-25 0 13.56 13.48 13.60 12.76 13.60 2,226,000 29,710,840 13.347 9.284 9.229 9.312 8.736 9.312 3,251,197 9.1384 6.60%
2009-06-24 0 12.72 12.72 12.76 11.74 12.98 818,000 10,155,680 12.415 8.709 8.709 8.736 8.038 8.887 1,194,734 8.5004 7.80%
2009-06-23 0 11.80 11.80 11.90 11.30 11.98 444,000 5,204,226 11.721 8.079 8.079 8.148 7.737 8.202 648,487 8.0252 -1.50%
2009-06-22 0 11.98 11.94 12.02 11.94 12.20 3,037,100 36,597,744 12.050 8.202 8.175 8.230 8.175 8.353 4,435,853 8.2504 -1.48%
2009-06-19 0 12.16 11.98 12.16 11.98 12.16 2,864,000 34,544,752 12.062 8.326 8.202 8.326 8.202 8.326 4,183,031 8.2583 1.33%
2009-06-18 0 12.00 11.98 12.00 11.94 12.16 1,064,000 12,775,640 12.007 8.216 8.202 8.216 8.175 8.326 1,554,031 8.2210 0.17%
2009-06-17 0 11.98 11.98 12.00 11.72 12.36 1,930,000 23,192,630 12.017 8.202 8.202 8.216 8.024 8.463 2,818,872 8.2276 -3.39%
2009-06-16 0 12.40 12.40 12.48 12.32 12.80 1,100,000 13,691,960 12.447 8.490 8.490 8.545 8.435 8.764 1,606,611 8.5223 -3.13%
2009-06-15 0 12.80 12.80 12.82 12.70 13.08 3,558,000 45,301,798 12.732 8.764 8.764 8.777 8.695 8.955 5,196,657 8.7175 3.39%
2009-06-12 0 12.38 12.38 12.50 12.32 13.10 866,000 11,049,136 12.759 8.476 8.476 8.558 8.435 8.969 1,264,841 8.7356 -4.92%
2009-06-11 0 13.02 13.02 13.08 12.80 13.20 400,000 5,218,040 13.045 8.914 8.914 8.955 8.764 9.038 584,222 8.9316 -1.36%
2009-06-10 0 13.20 13.20 13.24 13.00 14.00 2,370,000 31,595,242 13.331 9.038 9.038 9.065 8.901 9.585 3,461,517 9.1276 -3.23%
2009-06-09 0 13.64 13.50 13.68 12.20 13.70 2,042,800 26,758,612 13.099 9.339 9.243 9.366 8.353 9.380 2,983,623 8.9685 1.79%
2009-06-08 0 13.40 13.40 13.48 12.58 13.50 2,929,224 38,456,165 13.128 9.175 9.175 9.229 8.613 9.243 4,278,295 8.9887 6.35%
2009-06-05 0 12.60 12.40 12.60 11.82 12.68 6,758,000 81,367,160 12.040 8.627 8.490 8.627 8.093 8.682 9,870,435 8.2435 5.70%
2009-06-04 0 11.92 11.88 12.00 11.80 12.00 362,000 4,292,800 11.859 8.161 8.134 8.216 8.079 8.216 528,721 8.1192 1.02%
2009-06-03 0 11.80 11.80 11.82 11.80 12.32 4,342,000 51,937,680 11.962 8.079 8.079 8.093 8.079 8.435 6,341,732 8.1898 -0.84%
2009-06-02 0 11.90 11.90 12.04 11.88 12.00 2,592,421 30,869,228 11.907 8.148 8.148 8.243 8.134 8.216 3,786,375 8.1527 -1.00%
2009-06-01 0 12.02 12.00 12.02 11.80 12.20 1,229,110 14,749,602 12.000 8.230 8.216 8.230 8.079 8.353 1,795,184 8.2162 0.17%
2009-05-29 0 12.00 12.00 12.04 11.80 12.40 3,135,900 38,005,864 12.120 8.216 8.216 8.243 8.079 8.490 4,580,156 8.2979 -0.66%
2009-05-27 0 12.08 12.04 12.06 11.80 12.30 2,795,000 33,663,870 12.044 8.271 8.243 8.257 8.079 8.421 4,082,253 8.2464 0.83%
2009-05-26 0 11.98 11.82 11.98 11.62 11.98 4,238,400 50,049,484 11.809 8.202 8.093 8.202 7.956 8.202 6,190,419 8.0850 0.00%
2009-05-25 0 11.98 11.90 11.98 11.82 12.08 870,512 10,434,264 11.986 8.202 8.148 8.202 8.093 8.271 1,271,431 8.2067 1.01%
2009-05-22 0 11.86 11.86 12.00 11.80 12.00 713,000 8,535,880 11.972 8.120 8.120 8.216 8.079 8.216 1,041,376 8.1967 -0.67%
2009-05-21 0 11.94 11.84 12.00 11.38 12.18 2,566,000 30,469,680 11.874 8.175 8.107 8.216 7.792 8.339 3,747,786 8.1300 0.67%
2009-05-20 0 11.86 11.80 11.86 11.28 13.80 1,743,177 20,701,964 11.876 8.120 8.079 8.120 7.723 9.448 2,546,007 8.1311 6.65%
2009-05-19 0 11.12 11.14 11.20 10.78 11.24 2,726,000 30,256,680 11.099 7.614 7.627 7.668 7.381 7.696 3,981,475 7.5994 3.35%
2009-05-18 0 10.76 10.72 10.76 10.30 10.80 1,160,000 12,242,560 10.554 7.367 7.340 7.367 7.052 7.394 1,694,245 7.2260 1.87%
2009-05-15 0 10.74 10.70 10.74 10.22 10.78 2,433,200 25,912,188 10.649 7.232 7.205 7.232 6.882 7.259 3,613,408 7.1711 6.34%
2009-05-14 0 10.10 10.16 10.22 10.08 10.22 419,000 4,238,980 10.117 6.801 6.842 6.882 6.788 6.882 622,233 6.8125 -1.94%
2009-05-13 0 10.30 10.28 10.30 10.10 10.50 3,196,000 32,979,360 10.319 6.936 6.922 6.936 6.801 7.070 4,746,199 6.9486 3.10%
2009-05-12 0 9.990 9.990 10.00 9.970 10.00 1,807,000 18,060,610 9.9948 6.727 6.727 6.734 6.714 6.734 2,683,474 6.7303 0.00%
2009-05-11 0 9.990 9.940 9.980 9.880 10.68 3,152,000 31,939,840 10.133 6.727 6.693 6.720 6.653 7.192 4,680,858 6.8235 -3.38%
2009-05-08 0 10.34 10.22 10.36 10.26 11.18 2,088,000 22,175,304 10.620 6.963 6.882 6.976 6.909 7.528 3,100,771 7.1515 -5.14%
2009-05-07 0 10.90 10.90 11.00 10.84 11.68 1,320,598 14,672,198 11.110 7.340 7.340 7.407 7.299 7.865 1,961,146 7.4814 -2.50%
2009-05-06 0 11.18 11.10 11.18 11.08 11.58 3,372,000 37,542,758 11.134 7.528 7.475 7.528 7.461 7.798 5,007,567 7.4972 1.64%
2009-05-05 0 11.00 10.94 11.00 10.90 11.20 3,608,000 39,683,560 10.999 7.407 7.367 7.407 7.340 7.542 5,358,037 7.4064 -0.72%
2009-05-04 0 11.08 11.02 11.10 10.82 11.32 1,036,000 11,457,670 11.060 7.461 7.421 7.475 7.286 7.623 1,538,505 7.4473 3.75%
2009-04-30 0 10.68 10.66 10.68 10.52 11.40 1,340,000 14,456,678 10.789 7.192 7.178 7.192 7.084 7.677 1,989,958 7.2648 -2.91%
2009-04-29 0 11.00 10.98 11.00 10.60 11.50 2,688,000 29,781,440 11.079 7.407 7.394 7.407 7.138 7.744 3,991,797 7.4607 5.57%
2009-04-28 0 10.42 10.34 10.58 10.06 11.00 1,520,000 16,124,440 10.608 7.017 6.963 7.124 6.774 7.407 2,257,266 7.1433 -1.14%
2009-04-27 0 10.54 10.54 10.60 10.50 10.58 240,000 2,526,320 10.526 7.097 7.097 7.138 7.070 7.124 356,410 7.0882 0.19%
2009-04-24 0 10.52 10.52 10.62 10.52 11.50 1,886,000 20,252,840 10.739 7.084 7.084 7.151 7.084 7.744 2,800,792 7.2311 -4.36%
2009-04-23 0 11.00 10.98 11.06 10.56 11.12 4,929,600 53,040,800 10.760 7.407 7.394 7.448 7.111 7.488 7,320,671 7.2453 3.58%
2009-04-22 0 10.62 10.62 10.68 10.22 10.80 3,636,000 38,478,140 10.583 7.151 7.151 7.192 6.882 7.273 5,399,619 7.1261 4.94%
2009-04-21 0 10.12 10.10 10.12 9.800 10.18 2,055,000 20,478,660 9.9653 6.815 6.801 6.815 6.599 6.855 3,051,765 6.7104 0.20%
2009-04-20 0 10.10 10.02 10.14 9.650 10.20 1,666,000 16,493,000 9.8998 6.801 6.747 6.828 6.498 6.868 2,474,083 6.6663 -0.79%
2009-04-17 0 10.18 10.12 10.18 9.910 10.34 1,892,000 19,277,392 10.189 6.855 6.815 6.855 6.673 6.963 2,809,703 6.8610 6.82%
2009-04-16 0 9.530 9.520 9.550 9.450 10.38 1,314,000 12,874,214 9.7977 6.417 6.411 6.431 6.363 6.990 1,951,347 6.5976 -4.70%
2009-04-15 0 10.00 9.990 10.00 9.970 10.48 4,768,000 47,665,008 9.9969 6.734 6.727 6.734 6.714 7.057 7,080,688 6.7317 -0.99%
2009-04-14 0 10.10 10.10 10.80 9.260 11.02 5,944,000 60,934,660 10.251 6.801 6.801 7.273 6.236 7.421 8,827,099 6.9031 10.14%
2009-04-09 0 9.170 9.020 9.180 8.550 9.330 2,910,000 26,008,180 8.9375 6.175 6.074 6.182 5.757 6.283 4,321,477 6.0184 9.17%
2009-04-08 0 8.400 8.380 8.400 8.090 8.400 376,000 3,124,940 8.3110 5.656 5.643 5.656 5.448 5.656 558,376 5.5965 -0.24%
2009-04-07 0 8.420 8.380 8.430 8.350 8.640 852,000 7,237,340 8.4945 5.670 5.643 5.677 5.623 5.818 1,265,257 5.7201 -3.22%
2009-04-06 0 8.700 8.700 8.750 8.170 8.700 2,140,000 18,050,400 8.4348 5.858 5.858 5.892 5.502 5.858 3,177,993 5.6798 8.21%
2009-04-03 0 8.040 8.040 8.050 8.000 8.100 564,000 4,546,060 8.0604 5.414 5.414 5.421 5.387 5.454 837,565 5.4277 1.13%
2009-04-02 0 7.950 7.950 8.010 7.950 8.190 1,220,000 9,853,660 8.0768 5.353 5.353 5.394 5.353 5.515 1,811,753 5.4387 0.63%
2009-04-01 0 7.900 7.850 7.900 7.830 7.960 398,000 3,137,160 7.8823 5.320 5.286 5.320 5.273 5.360 591,047 5.3078 1.28%
2009-03-31 0 7.800 7.800 7.810 7.780 7.950 590,000 4,628,180 7.8444 5.252 5.252 5.259 5.239 5.353 876,176 5.2823 -1.52%
2009-03-30 0 7.920 7.910 7.950 7.750 7.940 626,000 4,907,858 7.8400 5.333 5.326 5.353 5.219 5.347 929,637 5.2793 1.41%
2009-03-27 0 7.810 7.810 7.840 7.700 7.850 204,000 1,593,520 7.8114 5.259 5.259 5.279 5.185 5.286 302,949 5.2600 1.30%
2009-03-26 0 7.710 7.700 7.810 7.700 7.970 1,395,000 10,898,131 7.8123 5.192 5.185 5.259 5.185 5.367 2,071,636 5.2606 0.13%
2009-03-25 0 7.700 7.700 7.730 7.570 7.780 483,000 3,708,000 7.6770 5.185 5.185 5.205 5.097 5.239 717,276 5.1696 1.32%
2009-03-24 0 7.600 7.600 7.650 7.500 7.870 1,406,000 10,740,400 7.6390 5.118 5.118 5.151 5.050 5.300 2,087,971 5.1439 -0.65%
2009-03-23 0 7.650 7.650 7.710 7.600 7.980 590,000 4,550,860 7.7133 5.151 5.151 5.192 5.118 5.374 876,176 5.1940 -1.80%
2009-03-20 0 7.790 7.670 7.790 7.620 7.980 850,816 6,604,828 7.7629 5.246 5.165 5.246 5.131 5.374 1,263,499 5.2274 -2.38%
2009-03-19 0 7.980 7.920 7.990 7.550 7.990 1,175,000 9,127,050 7.7677 5.374 5.333 5.380 5.084 5.380 1,744,926 5.2306 5.70%
2009-03-18 0 7.550 7.550 7.560 7.490 7.750 1,682,000 12,730,479 7.5687 5.084 5.084 5.091 5.044 5.219 2,497,843 5.0966 -0.66%
2009-03-17 0 7.600 7.600 7.610 7.460 7.800 1,610,000 12,210,520 7.5842 5.118 5.118 5.124 5.023 5.252 2,390,920 5.1070 -2.94%
2009-03-16 0 7.830 7.810 7.890 7.800 8.000 130,000 1,023,600 7.8738 5.273 5.259 5.313 5.252 5.387 193,056 5.3021 -2.13%
2009-03-13 0 8.000 7.930 8.000 7.900 8.050 418,000 3,341,980 7.9952 5.387 5.340 5.387 5.320 5.421 620,748 5.3838 1.52%
2009-03-12 0 7.880 7.800 7.880 7.800 8.070 976,000 7,765,900 7.9569 5.306 5.252 5.306 5.252 5.434 1,449,403 5.3580 -2.48%
2009-03-11 0 8.080 8.000 8.080 8.030 8.200 30,000 242,200 8.0733 5.441 5.387 5.441 5.407 5.522 44,551 5.4364 0.00%
2009-03-10 0 8.080 7.960 8.090 8.000 8.120 882,000 7,125,220 8.0785 5.441 5.360 5.448 5.387 5.468 1,309,808 5.4399 -0.62%
2009-03-09 0 8.130 8.130 8.150 8.060 8.200 605,015 4,922,213 8.1357 5.475 5.475 5.488 5.427 5.522 898,474 5.4784 -0.25%
2009-03-06 0 8.150 8.100 8.200 8.010 8.310 926,000 7,536,902 8.1392 5.488 5.454 5.522 5.394 5.596 1,375,150 5.4808 0.00%
2009-03-05 0 8.150 8.150 8.200 8.000 8.200 216,000 1,761,900 8.1569 5.488 5.488 5.522 5.387 5.522 320,769 5.4927 2.13%
2009-03-04 0 7.980 7.980 8.070 7.740 8.100 333,441 2,654,322 7.9604 5.374 5.374 5.434 5.212 5.454 495,174 5.3604 3.64%
2009-03-03 0 7.700 7.700 7.730 7.600 7.860 306,000 2,364,420 7.7269 5.185 5.185 5.205 5.118 5.293 454,423 5.2031 -3.39%
2009-03-02 0 7.970 7.900 7.950 7.900 8.240 518,110 4,151,091 8.0120 5.367 5.320 5.353 5.320 5.549 769,416 5.3951 -3.98%
2009-02-27 0 8.300 8.240 8.300 7.950 8.350 1,480,000 12,182,500 8.2314 5.589 5.549 5.589 5.353 5.623 2,197,865 5.5429 -0.60%
2009-02-26 0 8.350 8.260 8.350 8.260 8.400 1,711,200 14,268,654 8.3384 5.623 5.562 5.623 5.562 5.656 2,541,207 5.6149 -0.48%
2009-02-25 0 8.390 8.300 8.390 7.650 8.390 3,438,000 26,954,290 7.8401 5.650 5.589 5.650 5.151 5.650 5,105,580 5.2794 10.54%
2009-02-24 0 7.590 7.590 7.700 7.500 7.750 382,000 2,915,320 7.6317 5.111 5.111 5.185 5.050 5.219 567,287 5.1391 -3.68%
2009-02-23 0 7.880 7.700 7.880 7.150 7.950 656,000 5,017,140 7.6481 5.306 5.185 5.306 4.815 5.353 974,189 5.1501 7.21%
2009-02-20 0 7.350 7.350 7.400 7.350 7.550 334,000 2,485,500 7.4416 4.949 4.949 4.983 4.949 5.084 496,005 5.0110 -0.27%
2009-02-19 0 7.370 7.360 7.400 7.360 7.590 3,078,000 23,042,500 7.4862 4.963 4.956 4.983 4.956 5.111 4,570,964 5.0411 0.14%
2009-02-18 0 7.360 7.290 7.380 7.180 7.400 1,624,000 11,819,160 7.2778 4.956 4.909 4.970 4.835 4.983 2,411,711 4.9007 0.00%
2009-02-17 0 7.360 7.340 7.400 7.310 7.600 1,160,000 8,593,200 7.4079 4.956 4.943 4.983 4.922 5.118 1,722,651 4.9884 -2.13%
2009-02-16 0 7.520 7.510 7.550 7.500 7.650 292,000 2,198,120 7.5278 5.064 5.057 5.084 5.050 5.151 433,633 5.0691 -1.44%
2009-02-13 0 7.630 7.630 7.670 7.300 7.760 1,612,000 11,995,514 7.4414 5.138 5.138 5.165 4.916 5.225 2,393,890 5.0109 3.95%
2009-02-12 0 7.340 7.340 7.450 7.200 7.500 456,000 3,332,640 7.3084 4.943 4.943 5.017 4.848 5.050 677,180 4.9214 1.94%
2009-02-11 0 7.200 7.150 7.200 7.100 7.330 1,564,000 11,401,520 7.2900 4.848 4.815 4.848 4.781 4.936 2,322,608 4.9089 -2.70%
2009-02-10 0 7.400 7.390 7.400 7.240 7.500 3,180,400 22,863,340 7.1888 4.983 4.976 4.983 4.875 5.050 4,723,033 4.8408 4.23%
2009-02-09 0 7.100 7.060 7.100 6.970 7.200 2,998,000 20,995,400 7.0031 4.781 4.754 4.781 4.693 4.848 4,452,161 4.7158 1.72%
2009-02-06 0 6.980 6.980 7.000 6.860 7.060 5,820,000 40,525,800 6.9632 4.700 4.700 4.714 4.619 4.754 8,642,954 4.6889 2.05%
2009-02-05 0 6.840 6.840 6.870 6.700 6.970 5,038,000 34,850,399 6.9175 4.606 4.606 4.626 4.512 4.693 7,481,650 4.6581 -1.58%
2009-02-04 0 6.950 6.900 7.000 6.870 7.010 66,198 462,666 6.9891 4.680 4.646 4.714 4.626 4.720 98,307 4.7063 1.61%
2009-02-03 0 6.840 6.840 6.920 6.810 6.910 98,000 671,884 6.8560 4.606 4.606 4.660 4.586 4.653 145,534 4.6167 -2.29%
2009-02-02 0 7.000 6.860 7.000 6.750 7.050 3,932,000 27,445,840 6.9801 4.714 4.619 4.714 4.545 4.747 5,839,192 4.7003 0.00%
2009-01-30 0 7.000 6.900 7.000 6.700 7.200 2,380,000 16,610,640 6.9793 4.714 4.646 4.714 4.512 4.848 3,534,404 4.6997 -2.78%
2009-01-29 0 7.200 7.190 7.200 7.190 7.320 2,136,000 15,395,300 7.2075 4.848 4.842 4.848 4.842 4.929 3,172,053 4.8534 1.41%
2009-01-23 0 7.100 7.100 7.200 7.000 7.160 1,434,000 10,039,520 7.0011 4.781 4.781 4.848 4.714 4.821 2,129,553 4.7144 1.43%
2009-01-22 0 7.000 7.000 7.040 6.810 7.120 1,234,000 8,643,000 7.0041 4.714 4.714 4.741 4.586 4.794 1,832,544 4.7164 0.00%
2009-01-21 0 7.000 6.950 7.000 6.740 7.000 691,000 4,751,750 6.8766 4.714 4.680 4.714 4.539 4.714 1,026,165 4.6306 0.00%
2009-01-20 0 7.000 7.000 7.120 7.000 7.200 388,000 2,771,940 7.1442 4.714 4.714 4.794 4.714 4.848 576,197 4.8108 -2.78%
2009-01-19 0 7.200 7.200 7.260 7.170 7.210 286,000 2,068,024 7.2309 4.848 4.848 4.889 4.828 4.855 424,722 4.8691 0.42%
2009-01-16 0 7.170 7.120 7.170 7.170 7.640 668,000 4,927,700 7.3768 4.828 4.794 4.828 4.828 5.145 992,009 4.9674 -1.24%
2009-01-15 0 7.260 7.260 7.340 7.200 7.440 366,000 2,692,220 7.3558 4.889 4.889 4.943 4.848 5.010 543,526 4.9533 -1.76%
2009-01-14 0 7.390 7.210 7.390 7.220 7.410 388,000 2,873,800 7.4067 4.976 4.855 4.976 4.862 4.990 576,197 4.9875 -0.81%
2009-01-13 0 7.450 7.450 7.460 7.340 7.600 854,000 6,371,340 7.4606 5.017 5.017 5.023 4.943 5.118 1,268,227 5.0238 1.50%
2009-01-12 0 7.340 7.340 7.500 7.160 7.340 84,000 611,820 7.2836 4.943 4.943 5.050 4.821 4.943 124,744 4.9046 -3.55%
2009-01-09 0 7.610 7.610 7.680 7.450 7.760 326,600 2,499,480 7.6530 5.124 5.124 5.172 5.017 5.225 485,015 5.1534 0.13%
2009-01-08 0 7.600 7.480 7.600 7.590 7.820 30,000 236,380 7.8793 5.118 5.037 5.118 5.111 5.266 44,551 5.3058 -5.24%
2009-01-07 0 8.020 8.000 8.040 7.750 8.020 330,458 2,612,484 7.9056 5.401 5.387 5.414 5.219 5.401 490,745 5.3235 3.48%
2009-01-06 0 7.750 7.650 7.750 7.650 7.920 598,000 4,669,760 7.8090 5.219 5.151 5.219 5.151 5.333 888,056 5.2584 -2.39%
2009-01-05 0 7.940 7.870 7.950 7.690 8.010 240,000 1,895,520 7.8980 5.347 5.300 5.353 5.178 5.394 356,410 5.3184 3.25%
2009-01-02 0 7.690 7.690 7.760 7.630 8.200 126,500 981,145 7.7561 5.178 5.178 5.225 5.138 5.522 187,858 5.2228 -5.88%
2008-12-31 0 8.170 7.880 8.170 7.700 8.240 767,000 6,060,322 7.9013 5.502 5.306 5.502 5.185 5.549 1,139,028 5.3206 2.13%
2008-12-30 0 8.000 7.640 7.950 7.230 8.130 318,000 2,413,320 7.5891 5.387 5.145 5.353 4.869 5.475 472,244 5.1103 12.68%
2008-12-29 0 7.100 7.100 7.190 6.980 7.210 226,300 1,612,124 7.1238 4.781 4.781 4.842 4.700 4.855 336,065 4.7971 1.87%
2008-12-24 0 6.970 6.800 6.980 6.700 6.970 26,600 180,218 6.7751 4.693 4.579 4.700 4.512 4.693 39,502 4.5622 2.50%
2008-12-23 0 6.800 6.710 6.800 6.650 7.000 146,000 989,140 6.7749 4.579 4.518 4.579 4.478 4.714 216,816 4.5621 -0.58%
2008-12-22 0 6.840 6.840 6.950 6.840 7.150 252,000 1,762,060 6.9923 4.606 4.606 4.680 4.606 4.815 374,231 4.7085 -2.29%
2008-12-19 0 7.000 7.000 7.010 6.840 7.200 1,316,800 9,321,291 7.0787 4.714 4.714 4.720 4.606 4.848 1,955,505 4.7667 -2.78%
2008-12-18 0 7.200 7.180 7.200 7.050 7.600 825,200 5,943,840 7.2029 4.848 4.835 4.848 4.747 5.118 1,225,458 4.8503 -5.14%
2008-12-17 0 7.590 7.490 7.590 7.440 7.720 1,048,000 7,947,668 7.5837 5.111 5.044 5.111 5.010 5.199 1,556,326 5.1067 2.71%
2008-12-16 0 7.390 7.210 7.410 - - 0 0 - 4.976 4.855 4.990 - - 0 - 0.00%
2008-12-15 0 7.390 7.320 7.410 7.350 7.500 250,000 1,853,640 7.4146 4.976 4.929 4.990 4.949 5.050 371,261 4.9928 -1.47%
2008-12-12 0 7.500 7.300 7.480 7.020 7.810 1,370,000 10,349,180 7.5541 5.050 4.916 5.037 4.727 5.259 2,034,510 5.0868 -3.10%
2008-12-11 0 7.740 7.650 7.900 7.610 7.990 741,600 5,800,720 7.8219 5.212 5.151 5.320 5.124 5.380 1,101,308 5.2671 -3.25%
2008-12-10 0 8.000 8.000 8.100 7.730 8.250 842,000 6,813,640 8.0922 5.387 5.387 5.454 5.205 5.555 1,250,407 5.4491 -0.62%
2008-12-09 0 8.050 8.050 8.100 8.050 8.300 404,000 3,273,200 8.1020 5.421 5.421 5.454 5.421 5.589 599,958 5.4557 -2.31%
2008-12-08 0 8.240 8.240 8.250 7.800 8.390 1,364,000 10,619,525 7.7856 5.549 5.549 5.555 5.252 5.650 2,025,600 5.2427 5.78%
2008-12-05 0 7.790 7.450 7.470 7.390 7.790 806,000 6,040,580 7.4945 5.246 5.017 5.030 4.976 5.246 1,196,945 5.0467 4.85%
2008-12-04 0 7.430 7.430 7.520 7.400 7.800 1,586,000 11,850,760 7.4721 5.003 5.003 5.064 4.983 5.252 2,355,279 5.0316 0.68%
2008-12-03 0 7.380 7.230 7.400 7.320 7.700 936,000 6,981,460 7.4588 4.970 4.869 4.983 4.929 5.185 1,390,001 5.0226 -1.60%
2008-12-02 0 7.500 7.190 7.500 7.100 7.800 1,574,000 12,791,622 8.1268 5.050 4.842 5.050 4.781 5.252 2,337,459 5.4724 -8.42%
2008-12-01 0 8.190 8.070 8.200 8.110 8.600 746,000 6,423,144 8.6101 5.515 5.434 5.522 5.461 5.791 1,107,843 5.7979 -6.19%
2008-11-28 0 8.730 8.650 8.730 8.550 8.920 1,074,000 9,304,560 8.6635 5.879 5.825 5.879 5.757 6.007 1,594,937 5.8338 3.93%
2008-11-27 0 8.400 8.250 8.400 7.720 9.000 832,000 6,925,880 8.3244 5.656 5.555 5.656 5.199 6.060 1,235,556 5.6055 8.95%
2008-11-26 0 7.710 7.710 7.800 7.210 9.990 850,000 6,572,200 7.7320 5.192 5.192 5.252 4.855 6.727 1,262,287 5.2066 9.99%
2008-11-25 0 7.010 7.010 7.180 6.410 7.010 355,060 2,360,538 6.6483 4.720 4.720 4.835 4.316 4.720 527,280 4.4768 8.35%
2008-11-24 0 6.470 6.400 6.470 6.400 6.700 158,000 1,022,000 6.4684 4.357 4.310 4.357 4.310 4.512 234,637 4.3557 -1.67%
2008-11-21 0 6.580 6.390 6.580 6.150 6.680 556,146 3,487,260 6.2704 4.431 4.303 4.431 4.141 4.498 825,901 4.2224 6.13%
2008-11-20 0 6.200 6.200 6.260 6.100 6.300 3,190,300 20,663,594 6.4770 4.175 4.175 4.215 4.108 4.242 4,737,735 4.3615 -3.13%
2008-11-19 0 6.400 6.400 6.490 6.400 6.600 56,000 364,360 6.5064 4.310 4.310 4.370 4.310 4.444 83,162 4.3813 -2.88%
2008-11-18 0 6.590 6.550 6.590 6.400 6.760 2,424,000 15,526,820 6.4055 4.438 4.411 4.438 4.310 4.552 3,599,746 4.3133 1.70%
2008-11-17 0 6.480 6.420 6.500 6.290 6.710 118,000 756,580 6.4117 4.364 4.323 4.377 4.236 4.518 175,235 4.3175 1.09%
2008-11-14 0 6.410 6.400 6.670 6.410 6.670 45,000 295,600 6.5689 4.316 4.310 4.491 4.316 4.491 66,827 4.4234 -3.90%
2008-11-13 0 6.670 6.440 6.680 6.300 6.690 90,000 585,800 6.5089 4.491 4.337 4.498 4.242 4.505 133,654 4.3830 1.83%
2008-11-12 0 6.550 6.550 6.800 6.400 6.600 3,566,000 23,180,460 6.5004 4.411 4.411 4.579 4.310 4.444 5,295,666 4.3773 -0.76%
2008-11-11 0 6.600 6.600 6.680 6.600 6.870 238,000 1,606,100 6.7483 4.444 4.444 4.498 4.444 4.626 353,440 4.5442 -1.05%
2008-11-10 0 6.670 6.670 6.690 6.280 6.940 544,000 3,627,480 6.6682 4.491 4.491 4.505 4.229 4.673 807,864 4.4902 5.04%
2008-11-07 0 6.350 6.290 6.490 5.950 6.350 590,000 3,591,740 6.0877 4.276 4.236 4.370 4.007 4.276 876,176 4.0993 0.95%
2008-11-06 0 6.290 6.110 6.300 6.010 6.700 112,000 702,300 6.2705 4.236 4.114 4.242 4.047 4.512 166,325 4.2225 -7.50%
2008-11-05 0 6.800 6.800 6.900 6.430 7.400 690,000 4,745,860 6.8781 4.579 4.579 4.646 4.330 4.983 1,024,680 4.6316 2.72%
2008-11-04 0 6.620 6.660 6.700 6.510 6.800 614,000 4,139,700 6.7422 4.458 4.485 4.512 4.384 4.579 911,817 4.5401 -1.19%
2008-11-03 0 6.700 6.640 6.700 6.500 8.030 628,000 4,204,080 6.6944 4.512 4.471 4.512 4.377 5.407 932,607 4.5079 3.08%
2008-10-31 0 6.500 6.180 6.500 6.000 6.580 3,702,000 23,612,222 6.3782 4.377 4.161 4.377 4.040 4.431 5,497,632 4.2950 0.78%
2008-10-30 0 6.450 6.430 6.450 6.100 6.500 3,282,000 20,299,080 6.1850 4.343 4.330 4.343 4.108 4.377 4,873,913 4.1648 7.50%
2008-10-29 0 6.000 5.910 6.000 5.600 10.20 4,716,000 27,522,100 5.8359 4.040 3.980 4.040 3.771 6.868 7,003,466 3.9298 6.19%
2008-10-28 0 5.650 5.500 5.650 5.280 6.000 3,829,746 21,022,789 5.4893 3.805 3.704 3.805 3.555 4.040 5,687,340 3.6964 4.63%
2008-10-27 0 5.400 5.400 5.430 5.000 5.530 1,214,000 6,621,020 5.4539 3.636 3.636 3.656 3.367 3.724 1,802,843 3.6725 -2.35%
2008-10-24 0 5.530 5.530 6.300 5.100 6.500 1,770,000 9,611,800 5.4304 3.724 3.724 4.242 3.434 4.377 2,628,527 3.6567 -2.12%
2008-10-23 0 5.650 5.510 5.650 5.350 5.660 4,036,000 22,352,380 5.5383 3.805 3.710 3.805 3.603 3.811 5,993,636 3.7294 1.44%
2008-10-22 0 5.570 5.550 5.570 5.400 5.670 5,960,000 33,052,648 5.5457 3.751 3.737 3.751 3.636 3.818 8,850,860 3.7344 0.36%
2008-10-21 0 5.550 5.500 5.550 5.100 6.200 2,870,000 15,802,120 5.5060 3.737 3.704 3.737 3.434 4.175 4,262,075 3.7076 -8.72%
2008-10-20 0 6.080 6.080 6.250 6.040 6.460 6,224,000 39,560,280 6.3561 4.094 4.094 4.209 4.067 4.350 9,242,912 4.2801 -5.74%
2008-10-17 0 6.450 6.400 6.450 6.150 7.100 1,965,000 12,708,360 6.4674 4.343 4.310 4.343 4.141 4.781 2,918,111 4.3550 -9.28%
2008-10-16 0 7.110 7.050 7.110 7.050 7.320 5,804,000 41,891,320 7.2177 4.788 4.747 4.788 4.747 4.929 8,619,193 4.8602 -7.78%
2008-10-15 0 7.710 7.610 7.720 7.710 8.540 516,000 4,064,520 7.8770 5.192 5.124 5.199 5.192 5.751 766,283 5.3042 -9.61%
2008-10-14 0 8.530 8.500 8.530 8.400 8.710 1,974,214 16,814,580 8.5171 5.744 5.724 5.744 5.656 5.865 2,931,794 5.7353 4.53%
2008-10-13 0 8.160 8.160 8.200 7.800 8.440 1,678,000 13,691,760 8.1596 5.495 5.495 5.522 5.252 5.683 2,491,903 5.4945 -2.86%
2008-10-10 0 8.400 8.360 8.400 7.500 8.770 1,239,291 10,294,707 8.3069 5.656 5.629 5.656 5.050 5.906 1,840,401 5.5937 -5.62%
2008-10-09 0 8.900 8.860 8.900 8.510 9.000 1,829,000 16,021,560 8.7597 5.993 5.966 5.993 5.730 6.060 2,716,145 5.8986 -3.26%
2008-10-08 0 9.200 9.200 9.400 7.900 9.500 1,593,400 14,339,044 8.9990 6.195 6.195 6.330 5.320 6.397 2,366,269 6.0598 -5.15%
2008-10-06 0 9.700 9.620 9.700 9.600 10.10 2,246,000 22,358,520 9.9548 6.532 6.478 6.532 6.464 6.801 3,335,408 6.7034 -4.53%
2008-10-03 0 10.16 10.16 10.20 10.06 10.30 1,606,723 16,203,131 10.085 6.842 6.842 6.868 6.774 6.936 2,386,054 6.7908 -0.78%
2008-10-02 0 10.24 10.10 10.24 9.810 10.40 3,204,000 32,275,530 10.074 6.895 6.801 6.895 6.606 7.003 4,758,080 6.7833 -1.54%
2008-09-30 0 10.40 10.40 10.60 9.080 10.70 3,670,000 35,181,380 9.5862 7.003 7.003 7.138 6.114 7.205 5,450,110 6.4552 3.59%
2008-09-29 0 10.04 10.00 10.04 9.980 10.24 3,602,941 36,066,459 10.010 6.761 6.734 6.761 6.720 6.895 5,350,525 6.7407 -1.38%
2008-09-26 0 10.18 10.00 10.18 9.900 10.22 306,000 3,063,240 10.011 6.855 6.734 6.855 6.666 6.882 454,423 6.7409 1.80%
2008-09-25 0 10.00 10.00 10.02 9.910 10.18 3,230,000 32,029,520 9.9163 6.734 6.734 6.747 6.673 6.855 4,796,691 6.6774 0.00%
2008-09-24 0 10.00 10.00 10.16 10.00 10.16 54,056 543,447 10.053 6.734 6.734 6.842 6.734 6.842 80,276 6.7698 2.04%
2008-09-23 0 9.800 9.780 9.800 9.780 10.32 1,267,000 12,665,800 9.9967 6.599 6.586 6.599 6.586 6.949 1,881,550 6.7316 -6.49%
2008-09-22 0 10.48 10.42 10.50 9.650 10.50 934,000 9,650,780 10.333 7.057 7.017 7.070 6.498 7.070 1,387,031 6.9579 10.20%
2008-09-19 0 9.510 9.510 9.600 9.150 9.900 874,323 8,352,788 9.5534 6.404 6.404 6.464 6.161 6.666 1,298,408 6.4331 5.67%
2008-09-18 0 9.000 8.940 9.300 8.660 9.770 4,562,000 41,491,920 9.0951 6.060 6.020 6.262 5.831 6.579 6,774,769 6.1245 -14.29%
2008-09-17 0 10.50 10.50 10.52 10.30 10.60 726,000 7,609,840 10.482 7.070 7.070 7.084 6.936 7.138 1,078,142 7.0583 0.00%
2008-09-16 0 10.50 10.32 10.50 9.840 10.50 878,240 9,119,931 10.384 7.070 6.949 7.070 6.626 7.070 1,304,225 6.9926 0.00%
2008-09-12 0 10.50 10.40 10.52 9.900 10.50 582,000 5,965,820 10.251 7.070 7.003 7.084 6.666 7.070 864,295 6.9025 5.11%
2008-09-11 0 9.990 9.920 10.02 9.630 10.18 381,000 3,785,320 9.9352 6.727 6.680 6.747 6.485 6.855 565,802 6.6902 -3.01%
2008-09-10 0 10.30 10.28 10.30 10.30 10.56 136,000 1,409,800 10.366 6.936 6.922 6.936 6.936 7.111 201,966 6.9804 -2.65%
2008-09-09 0 10.58 10.42 10.60 10.02 10.68 308,000 3,214,520 10.437 7.124 7.017 7.138 6.747 7.192 457,393 7.0279 0.00%
2008-09-08 0 10.58 10.56 10.58 9.350 10.68 11,791,696 112,299,988 9.5237 7.124 7.111 7.124 6.296 7.192 17,511,183 6.4130 13.28%
2008-09-05 0 9.340 9.320 9.340 9.100 10.10 2,195,184 20,598,662 9.3836 6.289 6.276 6.289 6.128 6.801 3,259,944 6.3187 -12.71%
2008-09-04 0 10.70 10.70 10.80 10.40 11.36 368,000 4,066,320 11.050 7.205 7.205 7.273 7.003 7.650 546,496 7.4407 -6.30%
2008-09-03 0 11.42 11.36 11.50 11.36 11.90 236,000 2,719,400 11.523 7.690 7.650 7.744 7.650 8.013 350,470 7.7593 -5.62%
2008-09-02 0 12.10 12.02 12.10 11.90 12.30 120,000 1,453,000 12.108 8.148 8.094 8.148 8.013 8.283 178,205 8.1535 -1.63%
2008-09-01 0 12.30 12.24 12.30 12.24 12.78 322,000 3,980,150 12.361 8.283 8.242 8.283 8.242 8.606 478,184 8.3235 -0.97%
2008-08-29 0 12.42 12.36 12.42 11.94 12.54 1,420,528 17,461,814 12.292 8.363 8.323 8.363 8.040 8.444 2,109,546 8.2775 4.19%
2008-08-28 0 11.92 11.90 11.92 11.70 12.22 468,000 5,595,260 11.956 8.027 8.013 8.027 7.879 8.229 695,000 8.0507 -2.30%
2008-08-27 0 12.20 12.12 12.30 11.60 12.38 324,000 3,937,840 12.154 8.215 8.161 8.283 7.811 8.336 481,154 8.1842 1.16%
2008-08-26 0 12.06 11.92 12.06 11.30 12.10 788,000 9,119,800 11.573 8.121 8.027 8.121 7.609 8.148 1,170,214 7.7933 0.84%
2008-08-25 0 11.96 11.96 12.18 11.96 12.54 758,000 9,181,800 12.113 8.054 8.054 8.202 8.054 8.444 1,125,663 8.1568 -4.78%
2008-08-21 0 12.56 12.56 12.60 12.42 12.60 536,000 6,703,280 12.506 8.458 8.458 8.485 8.363 8.485 795,983 8.4214 -1.57%
2008-08-20 0 12.76 12.74 12.76 12.62 12.96 792,000 10,090,800 12.741 8.592 8.579 8.592 8.498 8.727 1,176,155 8.5795 -1.85%
2008-08-19 0 13.00 12.90 13.00 12.92 13.00 100,000 1,296,080 12.961 8.754 8.687 8.754 8.700 8.754 148,504 8.7276 -0.15%
2008-08-18 0 13.02 12.92 13.00 12.78 13.02 380,000 4,901,520 12.899 8.767 8.700 8.754 8.606 8.767 564,317 8.6858 -0.15%
2008-08-15 0 13.04 12.94 13.06 12.82 13.08 682,000 8,839,240 12.961 8.781 8.714 8.794 8.633 8.808 1,012,800 8.7275 -0.15%
2008-08-14 0 13.06 12.98 13.00 12.78 13.10 498,000 6,467,880 12.988 8.794 8.740 8.754 8.606 8.821 739,552 8.7457 2.03%
2008-08-13 0 12.80 12.74 12.80 12.50 12.90 188,500 2,403,800 12.752 8.619 8.579 8.619 8.417 8.687 279,931 8.5871 -2.74%
2008-08-12 0 13.16 13.16 13.20 12.70 13.26 1,258,000 16,429,640 13.060 8.862 8.862 8.889 8.552 8.929 1,868,185 8.7944 2.33%
2008-08-11 0 12.86 12.80 12.92 12.60 12.90 299,000 3,827,600 12.801 8.660 8.619 8.700 8.485 8.687 444,028 8.6202 -1.08%
2008-08-08 0 13.00 12.92 13.00 12.96 13.24 1,654,000 21,561,880 13.036 8.754 8.700 8.754 8.727 8.916 2,456,262 8.7783 -1.66%
2008-08-07 0 13.22 13.00 13.22 11.88 13.22 1,043,386 13,279,146 12.727 8.902 8.754 8.902 8.000 8.902 1,549,474 8.5701 3.77%
2008-08-05 0 12.74 12.68 12.74 12.50 12.84 246,372 3,124,453 12.682 8.579 8.538 8.579 8.417 8.646 365,873 8.5397 -0.78%
2008-08-04 0 12.84 12.84 13.00 12.72 13.10 38,000 490,560 12.909 8.646 8.646 8.754 8.565 8.821 56,432 8.6930 -1.98%
2008-08-01 0 13.10 13.10 13.26 13.08 13.26 82,000 1,079,240 13.161 8.821 8.821 8.929 8.808 8.929 121,774 8.8627 0.00%
2008-07-31 0 13.10 13.04 13.10 13.10 13.50 1,510,000 19,850,920 13.146 8.821 8.781 8.821 8.821 9.091 2,242,416 8.8525 0.31%
2008-07-30 0 13.06 13.00 13.06 12.80 13.22 1,287,000 16,751,560 13.016 8.794 8.754 8.794 8.619 8.902 1,911,251 8.7647 2.03%
2008-07-29 0 12.80 12.80 12.88 12.70 12.90 654,000 8,499,780 12.997 8.619 8.619 8.673 8.552 8.687 971,219 8.7517 -1.69%
2008-07-28 0 13.02 13.00 13.04 13.00 13.30 938,000 12,211,000 13.018 8.767 8.754 8.781 8.754 8.956 1,392,971 8.7662 -1.51%
2008-07-25 0 13.22 13.06 13.22 13.00 13.60 1,501,000 19,640,740 13.085 8.902 8.794 8.902 8.754 9.158 2,229,050 8.8113 0.76%
2008-07-24 0 13.12 13.00 13.12 12.70 13.28 707,000 9,159,120 12.955 8.835 8.754 8.835 8.552 8.942 1,049,926 8.7236 3.96%
2008-07-23 0 12.62 12.52 12.62 12.52 12.76 62,000 783,920 12.644 8.498 8.431 8.498 8.431 8.592 92,073 8.5141 0.16%
2008-07-22 0 12.60 12.50 12.60 12.60 12.60 6,000 75,600 12.600 8.485 8.417 8.485 8.485 8.485 8,910 8.4846 0.00%
2008-07-21 0 12.60 12.42 12.60 12.42 12.84 802,000 10,103,440 12.598 8.485 8.363 8.485 8.363 8.646 1,191,005 8.4831 0.80%
2008-07-18 0 12.50 12.42 12.56 12.32 12.84 330,000 4,110,520 12.456 8.417 8.363 8.458 8.296 8.646 490,064 8.3877 0.00%
2008-07-17 0 12.50 12.50 12.60 12.50 12.80 984,120 12,415,548 12.616 8.417 8.417 8.485 8.417 8.619 1,461,461 8.4953 -2.34%
2008-07-16 0 12.80 12.62 12.80 12.54 12.80 1,297,000 16,373,120 12.624 8.619 8.498 8.619 8.444 8.619 1,926,102 8.5007 1.59%
2008-07-15 0 12.60 12.50 12.60 12.48 12.74 2,302,000 28,991,040 12.594 8.485 8.417 8.485 8.404 8.579 3,418,570 8.4805 0.00%
2008-07-14 0 12.60 12.52 12.60 12.56 12.80 1,724,000 21,726,200 12.602 8.485 8.431 8.485 8.458 8.619 2,560,215 8.4861 -2.17%
2008-07-11 0 12.88 12.66 12.88 12.68 12.90 286,000 3,645,640 12.747 8.673 8.525 8.673 8.538 8.687 424,722 8.5836 -0.16%
2008-07-10 0 12.90 12.76 12.90 12.70 12.98 646,108 8,330,760 12.894 8.687 8.592 8.687 8.552 8.740 959,499 8.6824 -0.62%
2008-07-09 0 12.98 12.74 12.98 12.74 12.98 324,000 4,177,360 12.893 8.740 8.579 8.740 8.579 8.740 481,154 8.6820 0.93%
2008-07-08 0 12.86 12.84 12.86 12.82 12.98 218,000 2,874,320 13.185 8.660 8.646 8.660 8.633 8.740 323,740 8.8785 -1.53%
2008-07-07 0 13.06 12.86 13.06 12.86 13.06 396,258 5,130,514 12.947 8.794 8.660 8.794 8.660 8.794 588,460 8.7185 0.46%
2008-07-04 0 13.00 12.98 13.04 12.96 13.38 646,000 8,497,160 13.153 8.754 8.740 8.781 8.727 9.010 959,338 8.8573 -1.81%
2008-07-03 0 13.24 13.24 13.26 12.88 13.26 234,000 3,084,200 13.180 8.916 8.916 8.929 8.673 8.929 347,500 8.8754 0.30%
2008-07-02 0 13.20 12.80 13.20 12.84 13.36 404,000 5,289,400 13.093 8.889 8.619 8.889 8.646 8.996 599,958 8.8163 -1.35%
2008-06-30 0 13.38 13.20 13.36 12.94 13.48 1,468,000 19,383,558 13.204 9.010 8.889 8.996 8.714 9.077 2,180,044 8.8914 0.30%
2008-06-27 0 13.34 13.34 13.36 13.14 13.38 892,941 11,884,075 13.309 8.983 8.983 8.996 8.848 9.010 1,326,056 8.9620 -0.30%
2008-06-26 0 13.38 13.36 13.38 13.30 14.04 1,943,000 26,285,760 13.528 9.010 8.996 9.010 8.956 9.454 2,885,440 9.1098 -3.60%
2008-06-25 0 13.88 13.70 13.94 13.38 13.98 1,321,600 18,029,656 13.642 9.347 9.225 9.387 9.010 9.414 1,962,634 9.1865 2.81%
2008-06-24 0 13.50 13.46 13.50 13.42 13.50 238,000 3,210,360 13.489 9.091 9.064 9.091 9.037 9.091 353,440 9.0832 0.00%
2008-06-23 0 13.50 13.40 13.50 13.36 14.12 954,000 12,920,920 13.544 9.091 9.023 9.091 8.996 9.508 1,416,732 9.1202 0.00%
2008-06-20 0 13.50 13.52 13.64 13.30 13.76 298,000 4,043,720 13.570 9.091 9.104 9.185 8.956 9.266 442,543 9.1375 2.90%
2008-06-19 0 13.12 13.04 13.20 13.00 13.24 511,000 6,720,160 13.151 8.835 8.781 8.889 8.754 8.916 758,857 8.8556 0.61%
2008-06-18 0 13.04 13.04 13.14 13.02 13.20 2,955,800 38,676,452 13.085 8.781 8.781 8.848 8.767 8.889 4,389,492 8.8111 0.15%
2008-06-17 0 13.02 13.02 13.04 12.90 13.06 2,545,000 33,079,420 12.998 8.767 8.767 8.781 8.687 8.794 3,779,436 8.7525 0.46%
2008-06-16 0 12.96 12.96 13.08 12.94 13.10 600,000 7,816,960 13.028 8.727 8.727 8.808 8.714 8.821 891,026 8.7730 -1.07%
2008-06-13 0 13.10 13.10 13.18 12.92 13.90 2,938,000 38,774,600 13.198 8.821 8.821 8.875 8.700 9.360 4,363,058 8.8870 -0.61%
2008-06-12 0 13.18 13.10 13.18 12.62 13.18 576,000 7,443,760 12.923 8.875 8.821 8.875 8.498 8.875 855,385 8.7022 3.45%
2008-06-11 0 12.74 12.74 12.80 12.60 12.96 684,000 8,702,160 12.722 8.579 8.579 8.619 8.485 8.727 1,015,770 8.5671 0.47%
2008-06-10 0 12.68 12.68 12.98 12.60 13.30 464,000 5,976,000 12.879 8.538 8.538 8.740 8.485 8.956 689,060 8.6727 -5.65%
2008-06-06 0 13.44 13.44 13.50 13.30 13.72 556,000 7,457,800 13.413 9.050 9.050 9.091 8.956 9.239 825,684 9.0323 0.30%
2008-06-05 0 13.40 13.40 13.60 13.40 13.60 1,008,000 13,662,360 13.554 9.023 9.023 9.158 9.023 9.158 1,496,924 9.1270 0.75%
2008-06-04 0 13.30 13.28 13.30 13.30 13.74 1,540,000 20,756,280 13.478 8.956 8.942 8.956 8.956 9.252 2,286,967 9.0759 -1.92%
2008-06-03 0 13.56 13.52 13.56 13.52 13.90 2,578,000 35,114,960 13.621 9.131 9.104 9.131 9.104 9.360 3,828,442 9.1721 -0.88%
2008-06-02 0 13.68 13.48 13.68 13.42 13.72 4,222,079 56,870,312 13.470 9.212 9.077 9.212 9.037 9.239 6,269,972 9.0703 8.57%
2008-05-30 0 12.60 12.60 13.22 12.60 14.02 10,517,095 135,916,197 12.923 8.485 8.485 8.902 8.485 9.441 15,618,345 8.7023 -9.61%
2008-05-29 0 13.94 13.94 14.00 13.50 13.98 842,000 11,614,160 13.794 9.387 9.387 9.427 9.091 9.414 1,250,407 9.2883 3.41%
2008-05-28 0 13.48 13.46 13.48 13.48 13.76 1,192,000 16,101,920 13.508 9.077 9.064 9.077 9.077 9.266 1,770,172 9.0962 -0.88%
2008-05-27 0 13.60 13.60 13.62 13.50 13.68 138,000 1,872,480 13.569 9.158 9.158 9.171 9.091 9.212 204,936 9.1369 1.95%
2008-05-26 0 13.34 13.36 13.38 13.10 13.40 397,000 5,286,040 13.315 8.983 8.996 9.010 8.821 9.023 589,562 8.9660 -1.19%
2008-05-23 0 13.50 13.48 13.52 13.48 13.90 344,000 4,653,840 13.529 9.091 9.077 9.104 9.077 9.360 510,855 9.1099 0.00%
2008-05-22 0 13.50 13.48 13.60 13.36 13.92 850,000 11,559,360 13.599 9.091 9.077 9.158 8.996 9.373 1,262,287 9.1575 -0.30%
2008-05-21 0 13.54 13.54 13.56 13.00 14.00 320,000 4,313,360 13.479 9.118 9.118 9.131 8.754 9.427 475,214 9.0767 0.45%
2008-05-20 0 13.48 13.46 13.48 13.46 14.04 336,372 4,577,302 13.608 9.077 9.064 9.077 9.064 9.454 499,527 9.1633 -3.58%
2008-05-19 0 13.98 13.80 13.98 13.88 14.02 726,000 10,129,320 13.952 9.414 9.293 9.414 9.347 9.441 1,078,142 9.3952 1.12%
2008-05-16 0 13.96 14.00 14.04 13.10 14.06 718,000 9,923,880 13.822 9.310 9.337 9.363 8.736 9.377 1,076,611 9.2177 -0.43%
2008-05-15 0 14.02 14.02 14.08 13.96 14.08 382,000 5,362,160 14.037 9.350 9.350 9.390 9.310 9.390 572,793 9.3614 0.57%
2008-05-14 0 13.94 13.96 13.98 13.70 14.02 416,000 5,805,920 13.957 9.297 9.310 9.323 9.137 9.350 623,775 9.3077 1.01%
2008-05-13 0 13.80 13.80 13.88 13.54 13.84 225,000 3,089,500 13.731 9.203 9.203 9.257 9.030 9.230 337,378 9.1574 -1.43%
2008-05-09 0 14.00 13.96 14.00 13.88 14.60 286,000 4,025,960 14.077 9.337 9.310 9.337 9.257 9.737 428,845 9.3879 -2.23%
2008-05-08 0 14.32 14.20 14.32 14.22 14.38 2,398,000 34,179,600 14.253 9.550 9.470 9.550 9.483 9.590 3,595,701 9.5057 0.56%
2008-05-07 0 14.24 14.14 14.24 14.10 14.24 1,170,000 16,569,000 14.162 9.497 9.430 9.497 9.403 9.497 1,754,366 9.4444 0.85%
2008-05-06 0 14.12 14.04 14.14 13.90 14.16 787,480 11,100,450 14.096 9.417 9.363 9.430 9.270 9.443 1,180,793 9.4008 -0.14%
2008-05-05 0 14.14 14.10 14.16 13.70 14.30 812,300 11,414,920 14.053 9.430 9.403 9.443 9.137 9.537 1,218,010 9.3718 1.73%
2008-05-02 0 13.90 13.80 14.08 13.80 14.20 614,000 8,647,368 14.084 9.270 9.203 9.390 9.203 9.470 920,667 9.3925 -3.07%
2008-04-30 0 14.34 14.34 14.48 13.80 14.66 1,228,000 17,545,600 14.288 9.563 9.563 9.657 9.203 9.777 1,841,335 9.5287 -2.45%
2008-04-29 0 14.70 14.44 14.70 13.50 14.70 558,000 7,896,200 14.151 9.804 9.630 9.804 9.003 9.804 836,698 9.4373 4.26%
2008-04-28 0 14.10 14.10 14.20 13.70 14.10 94,000 1,307,720 13.912 9.403 9.403 9.470 9.137 9.403 140,949 9.2780 4.29%
2008-04-25 0 13.52 13.50 13.52 13.48 14.02 310,000 4,248,640 13.705 9.017 9.003 9.017 8.990 9.350 464,832 9.1402 -1.60%
2008-04-24 0 13.74 13.70 13.74 13.72 14.32 236,000 3,285,960 13.924 9.163 9.137 9.163 9.150 9.550 353,872 9.2857 -2.00%
2008-04-23 0 14.02 14.30 14.40 13.74 14.40 544,000 7,574,520 13.924 9.350 9.537 9.603 9.163 9.603 815,705 9.2859 1.74%
2008-04-22 0 13.78 13.64 13.78 13.64 13.82 150,000 2,062,080 13.747 9.190 9.097 9.190 9.097 9.217 224,919 9.1681 0.58%
2008-04-21 0 13.70 13.52 13.76 13.50 14.00 1,066,000 14,596,480 13.693 9.137 9.017 9.177 9.003 9.337 1,598,422 9.1318 5.22%
2008-04-18 0 13.02 13.02 13.30 12.60 14.00 1,278,000 16,899,360 13.223 8.683 8.683 8.870 8.403 9.337 1,916,308 8.8187 -4.12%
2008-04-17 0 13.58 13.56 13.60 13.58 14.00 448,000 6,134,200 13.692 9.057 9.043 9.070 9.057 9.337 671,757 9.1316 -0.29%
2008-04-16 0 13.62 13.58 13.64 13.10 13.88 714,000 9,693,360 13.576 9.083 9.057 9.097 8.736 9.257 1,070,613 9.0540 5.26%
2008-04-15 0 12.94 12.94 12.98 12.82 13.24 444,600 5,755,200 12.945 8.630 8.630 8.656 8.550 8.830 666,659 8.6329 -0.46%
2008-04-14 0 13.00 13.00 13.02 12.80 13.40 124,000 1,603,760 12.934 8.670 8.670 8.683 8.536 8.937 185,933 8.6255 -2.84%
2008-04-11 0 13.38 13.38 13.40 12.60 13.40 1,984,000 25,237,798 12.721 8.923 8.923 8.937 8.403 8.937 2,974,925 8.4835 6.19%
2008-04-10 0 12.60 12.60 12.62 12.50 12.94 1,590,000 20,184,100 12.694 8.403 8.403 8.416 8.336 8.630 2,384,139 8.4660 -1.56%
2008-04-09 0 12.80 12.78 12.80 12.80 13.02 1,393,000 17,898,800 12.849 8.536 8.523 8.536 8.536 8.683 2,088,745 8.5692 -1.08%
2008-04-08 0 12.94 12.82 12.94 12.46 12.98 2,064,000 26,273,430 12.729 8.630 8.550 8.630 8.310 8.656 3,094,882 8.4893 3.69%
2008-04-07 0 12.48 12.50 12.52 12.10 13.02 2,741,000 34,153,800 12.460 8.323 8.336 8.350 8.070 8.683 4,110,015 8.3099 -4.15%
2008-04-03 0 13.02 13.02 13.10 12.94 13.80 2,116,000 27,691,360 13.087 8.683 8.683 8.736 8.630 9.203 3,172,854 8.7276 -2.11%
2008-04-02 0 13.30 13.28 13.30 13.12 14.70 1,475,300 20,269,578 13.739 8.870 8.857 8.870 8.750 9.804 2,212,151 9.1628 -2.92%
2008-04-01 0 13.70 13.70 14.60 13.66 14.76 816,000 11,806,200 14.468 9.137 9.137 9.737 9.110 9.844 1,223,558 9.6491 -2.28%
2008-03-31 0 14.02 14.02 14.06 13.20 14.06 838,100 11,529,436 13.757 9.350 9.350 9.377 8.803 9.377 1,256,696 9.1744 0.86%
2008-03-28 0 13.90 13.88 13.90 13.50 13.92 415,327 5,754,616 13.856 9.270 9.257 9.270 9.003 9.283 622,765 9.2404 0.14%
2008-03-27 0 13.88 13.66 13.88 13.36 13.88 158,000 2,161,320 13.679 9.257 9.110 9.257 8.910 9.257 236,914 9.1228 2.51%
2008-03-26 0 13.54 13.44 13.54 13.00 14.24 364,000 4,932,400 13.551 9.030 8.963 9.030 8.670 9.497 545,803 9.0370 0.15%
2008-03-25 0 13.52 13.28 13.54 12.50 13.52 470,000 6,080,280 12.937 9.017 8.857 9.030 8.336 9.017 704,745 8.6276 5.96%
2008-03-20 0 12.76 12.76 13.00 12.54 13.24 1,568,000 20,238,020 12.907 8.510 8.510 8.670 8.363 8.830 2,351,150 8.6077 -4.06%
2008-03-19 0 13.30 13.24 13.30 13.00 13.62 1,288,000 17,060,816 13.246 8.870 8.830 8.870 8.670 9.083 1,931,302 8.8338 2.31%
2008-03-18 0 13.00 13.02 13.12 12.70 13.44 2,288,000 29,893,180 13.065 8.670 8.683 8.750 8.470 8.963 3,430,760 8.7133 -3.27%
2008-03-17 0 13.44 13.44 13.70 13.42 13.80 633,000 8,614,900 13.610 8.963 8.963 9.137 8.950 9.203 949,157 9.0764 -4.00%
2008-03-14 0 14.00 14.00 14.02 14.00 14.36 354,000 4,997,240 14.116 9.337 9.337 9.350 9.337 9.577 530,808 9.4144 -1.96%
2008-03-13 0 14.28 14.02 14.34 14.00 14.42 886,000 12,488,520 14.095 9.523 9.350 9.563 9.337 9.617 1,328,520 9.4003 -0.14%
2008-03-12 0 14.30 14.14 14.30 14.08 14.54 1,150,500 16,481,500 14.326 9.537 9.430 9.537 9.390 9.697 1,725,127 9.5538 0.70%
2008-03-11 0 14.20 14.00 14.20 13.96 14.32 4,828,000 67,652,400 14.013 9.470 9.337 9.470 9.310 9.550 7,239,384 9.3450 -0.42%
2008-03-10 0 14.26 14.26 14.48 14.08 14.50 700,200 10,023,702 14.315 9.510 9.510 9.657 9.390 9.670 1,049,921 9.5471 -1.79%
2008-03-07 0 14.52 14.22 14.52 14.00 14.80 356,000 5,161,000 14.497 9.683 9.483 9.683 9.337 9.870 533,807 9.6683 -0.55%
2008-03-06 0 14.60 14.28 14.60 14.00 14.80 704,000 10,270,840 14.589 9.737 9.523 9.737 9.337 9.870 1,055,619 9.7297 3.55%
2008-03-05 0 14.10 14.00 14.20 14.00 14.44 436,000 6,141,000 14.085 9.403 9.337 9.470 9.337 9.630 653,764 9.3933 0.00%
2008-03-04 0 14.10 14.06 14.10 14.00 14.32 380,000 5,366,240 14.122 9.403 9.377 9.403 9.337 9.550 569,794 9.4179 0.57%
2008-03-03 0 14.02 14.00 14.02 14.00 14.40 541,000 7,656,880 14.153 9.350 9.337 9.350 9.337 9.603 811,207 9.4389 -3.04%
2008-02-29 0 14.46 14.20 14.46 14.12 14.90 548,000 8,011,440 14.619 9.643 9.470 9.643 9.417 9.937 821,703 9.7498 1.83%
2008-02-28 0 14.20 14.18 14.20 14.00 14.50 416,000 5,920,560 14.232 9.470 9.457 9.470 9.337 9.670 623,775 9.4915 0.00%
2008-02-27 0 14.20 14.00 14.20 14.00 14.86 4,502,000 66,535,920 14.779 9.470 9.337 9.470 9.337 9.910 6,750,561 9.8564 0.00%
2008-02-26 0 14.20 14.16 14.60 14.18 14.78 566,000 8,116,480 14.340 9.470 9.443 9.737 9.457 9.857 848,693 9.5635 -0.98%
2008-02-25 0 14.34 14.00 14.34 13.78 14.68 678,000 9,598,720 14.157 9.563 9.337 9.563 9.190 9.790 1,016,633 9.4417 2.58%
2008-02-22 0 13.98 13.90 13.98 13.36 14.32 1,236,000 17,174,200 13.895 9.323 9.270 9.323 8.910 9.550 1,853,330 9.2667 3.40%
2008-02-21 0 13.52 13.40 13.50 13.10 13.58 544,000 7,217,720 13.268 9.017 8.937 9.003 8.736 9.057 815,705 8.8484 0.30%
2008-02-20 0 13.48 13.42 13.48 12.82 13.50 468,000 6,186,000 13.218 8.990 8.950 8.990 8.550 9.003 701,746 8.8151 -0.59%
2008-02-19 0 13.56 13.54 13.60 13.50 13.74 142,000 1,929,120 13.585 9.043 9.030 9.070 9.003 9.163 212,923 9.0602 -3.00%
2008-02-18 0 13.98 13.96 13.98 13.90 14.10 260,000 3,631,760 13.968 9.323 9.310 9.323 9.270 9.403 389,859 9.3156 0.72%
2008-02-15 0 13.88 13.72 13.88 13.50 13.88 372,000 5,070,776 13.631 9.257 9.150 9.257 9.003 9.257 557,798 9.0907 1.02%
2008-02-14 0 13.74 13.48 13.66 13.30 13.80 946,000 12,808,080 13.539 9.163 8.990 9.110 8.870 9.203 1,418,487 9.0294 0.44%
2008-02-13 0 13.68 13.28 13.68 11.12 14.00 2,576,000 35,145,660 13.644 9.123 8.857 9.123 7.416 9.337 3,862,604 9.0990 -0.44%
2008-02-12 0 13.74 13.50 13.74 13.54 13.96 593,000 8,174,343 13.785 9.163 9.003 9.163 9.030 9.310 889,179 9.1931 -0.72%
2008-02-11 0 13.84 13.76 13.82 13.74 13.88 190,000 2,625,000 13.816 9.230 9.177 9.217 9.163 9.257 284,897 9.2139 -0.57%
2008-02-06 0 13.92 13.78 13.96 13.68 14.10 2,088,000 29,224,560 13.996 9.283 9.190 9.310 9.123 9.403 3,130,869 9.3343 -1.42%
2008-02-05 0 14.12 14.12 14.28 14.04 14.58 2,112,000 30,054,273 14.230 9.417 9.417 9.523 9.363 9.724 3,166,856 9.4903 -1.67%
2008-02-04 0 14.36 14.26 14.48 14.12 14.76 2,754,000 39,435,600 14.319 9.577 9.510 9.657 9.417 9.844 4,129,508 9.5497 -3.62%
2008-02-01 0 14.90 14.84 14.90 14.10 15.00 2,850,000 41,328,760 14.501 9.937 9.897 9.937 9.403 10.00 4,273,456 9.6710 -0.67%
2008-01-31 0 15.00 14.96 15.00 14.04 15.02 1,694,000 24,445,720 14.431 10.00 9.977 10.00 9.363 10.02 2,540,082 9.6240 6.38%
2008-01-30 0 14.10 14.06 14.10 14.04 14.56 620,367 8,814,458 14.208 9.403 9.377 9.403 9.363 9.710 930,214 9.4757 -0.56%
2008-01-29 0 14.18 14.10 14.18 14.00 14.86 832,000 11,875,080 14.273 9.457 9.403 9.457 9.337 9.910 1,247,549 9.5187 -1.53%
2008-01-28 0 14.40 14.36 14.56 13.80 14.90 802,000 11,416,640 14.235 9.603 9.577 9.710 9.203 9.937 1,202,565 9.4936 -3.61%
2008-01-25 0 14.94 14.88 14.94 14.80 15.02 1,402,000 20,958,840 14.949 9.964 9.924 9.964 9.870 10.02 2,102,240 9.9698 0.67%
2008-01-24 0 14.84 14.90 14.98 13.98 14.90 1,620,000 23,703,000 14.631 9.897 9.937 9.990 9.323 9.937 2,429,122 9.7578 6.61%
2008-01-23 0 13.92 13.78 13.92 12.50 13.98 804,000 10,670,920 13.272 9.283 9.190 9.283 8.336 9.323 1,205,564 8.8514 5.45%
2008-01-22 0 13.20 12.00 13.10 10.96 13.30 2,057,403 24,280,154 11.801 8.803 8.003 8.736 7.309 8.870 3,084,990 7.8704 -1.20%
2008-01-21 0 13.36 12.70 13.36 12.46 13.38 278,000 3,588,360 12.908 8.910 8.470 8.910 8.310 8.923 416,849 8.6083 -0.30%
2008-01-18 0 13.40 12.90 13.10 11.84 14.00 1,976,000 25,990,578 13.153 8.937 8.603 8.736 7.896 9.337 2,962,929 8.7719 -2.19%
2008-01-17 0 13.70 13.66 13.70 12.90 14.80 1,230,000 16,854,480 13.703 9.137 9.110 9.137 8.603 9.870 1,844,334 9.1385 -3.25%
2008-01-16 0 14.16 13.98 14.16 13.52 14.16 848,000 11,776,048 13.887 9.443 9.323 9.443 9.017 9.443 1,271,541 9.2612 -0.14%
2008-01-15 0 14.18 13.84 14.18 13.40 14.50 758,597 10,560,079 13.921 9.457 9.230 9.457 8.937 9.670 1,137,484 9.2837 -0.14%
2008-01-14 0 14.20 13.80 14.20 13.90 14.48 3,472,000 49,341,348 14.211 9.470 9.203 9.470 9.270 9.657 5,206,119 9.4776 -0.70%
2008-01-11 0 14.30 14.30 14.46 13.60 14.48 384,000 5,446,560 14.184 9.537 9.537 9.643 9.070 9.657 575,792 9.4593 -1.38%
2008-01-10 0 14.50 14.50 14.78 13.48 14.84 982,000 13,982,480 14.239 9.670 9.670 9.857 8.990 9.897 1,472,468 9.4959 -0.55%
2008-01-09 0 14.58 14.52 14.64 14.50 14.88 258,000 3,774,440 14.630 9.724 9.683 9.764 9.670 9.924 386,860 9.7566 -2.93%
2008-01-08 0 15.02 15.00 15.02 14.98 15.04 988,000 14,821,200 15.001 10.02 10.00 10.02 9.990 10.03 1,481,465 10.004 -0.13%
2008-01-07 0 15.04 15.02 15.04 14.52 15.04 732,000 10,929,040 14.930 10.03 10.02 10.03 9.683 10.03 1,097,603 9.9572 0.94%
2008-01-04 0 14.90 14.88 14.96 14.64 14.96 430,000 6,378,760 14.834 9.937 9.924 9.977 9.764 9.977 644,767 9.8931 1.64%
2008-01-03 0 14.66 14.64 14.68 14.54 14.82 246,000 3,603,400 14.648 9.777 9.764 9.790 9.697 9.884 368,867 9.7688 -2.01%
2008-01-02 0 14.96 14.86 15.00 14.86 15.40 186,000 2,788,960 14.994 9.977 9.910 10.00 9.910 10.27 278,899 9.9999 -3.36%
2007-12-31 0 15.48 15.40 15.50 15.00 15.50 1,244,000 18,909,440 15.201 10.32 10.27 10.34 10.00 10.34 1,865,326 10.137 3.20%
2007-12-28 0 15.00 14.98 15.00 14.94 15.02 1,392,000 20,881,640 15.001 10.00 9.990 10.00 9.964 10.02 2,087,246 10.004 0.00%
2007-12-27 0 15.00 14.98 15.00 14.80 15.08 422,000 6,324,280 14.986 10.00 9.990 10.00 9.870 10.06 632,771 9.9946 -0.40%
2007-12-24 0 15.06 15.00 15.06 14.98 15.06 432,000 6,485,800 15.013 10.04 10.00 10.04 9.990 10.04 647,766 10.013 0.53%
2007-12-21 0 14.98 14.80 14.98 14.56 15.20 1,944,000 29,128,200 14.984 9.990 9.870 9.990 9.710 10.14 2,914,947 9.9927 -0.13%
2007-12-20 0 15.00 14.80 15.00 14.50 15.00 1,081,000 15,906,340 14.714 10.00 9.870 10.00 9.670 10.00 1,620,914 9.8132 2.18%
2007-12-19 0 14.68 14.64 14.76 14.34 15.02 734,000 10,812,160 14.730 9.790 9.764 9.844 9.563 10.02 1,100,602 9.8239 -0.81%
2007-12-18 0 14.80 14.62 14.80 14.00 14.90 476,000 7,004,920 14.716 9.870 9.750 9.870 9.337 9.937 713,742 9.8144 0.95%
2007-12-17 0 14.66 14.60 14.66 14.52 14.66 82,000 1,196,760 14.595 9.777 9.737 9.777 9.683 9.777 122,956 9.7333 -1.74%
2007-12-14 0 14.92 14.80 14.94 14.22 15.00 714,000 10,547,360 14.772 9.950 9.870 9.964 9.483 10.00 1,070,613 9.8517 0.67%
2007-12-13 0 14.82 14.82 14.88 14.82 15.04 1,686,000 25,277,640 14.993 9.884 9.884 9.924 9.884 10.03 2,528,087 9.9987 -0.54%
2007-12-12 0 14.90 14.82 14.90 14.38 15.02 1,166,000 17,313,440 14.849 9.937 9.884 9.937 9.590 10.02 1,748,368 9.9026 2.90%
2007-12-11 0 14.48 14.30 14.48 14.30 14.92 978,000 14,251,920 14.573 9.657 9.537 9.657 9.537 9.950 1,466,470 9.7185 -0.82%
2007-12-10 0 14.60 14.54 14.62 14.00 14.68 323,608 4,689,370 14.491 9.737 9.697 9.750 9.337 9.790 485,237 9.6641 -1.35%
2007-12-07 0 14.80 14.78 14.86 14.46 15.00 300,000 4,430,320 14.768 9.870 9.857 9.910 9.643 10.00 449,837 9.8487 -1.33%
2007-12-06 0 15.00 14.92 15.00 14.88 15.04 266,000 3,973,240 14.937 10.00 9.950 10.00 9.924 10.03 398,856 9.9616 -0.27%
2007-12-05 0 15.04 14.94 15.04 14.78 15.06 2,482,000 37,285,456 15.022 10.03 9.964 10.03 9.857 10.04 3,721,655 10.019 0.40%
2007-12-04 0 14.98 14.30 15.16 14.78 15.38 387,600 5,804,024 14.974 9.990 9.537 10.11 9.857 10.26 581,190 9.9864 -0.53%
2007-12-03 0 15.06 14.80 15.06 14.20 15.30 1,934,000 28,296,262 14.631 10.04 9.870 10.04 9.470 10.20 2,899,952 9.7575 4.29%
2007-11-30 0 14.44 14.58 14.60 14.00 15.00 3,378,000 48,421,120 14.334 9.630 9.724 9.737 9.337 10.00 5,065,170 9.5596 -2.43%
2007-11-29 0 14.80 14.64 14.80 14.50 15.00 2,598,000 38,767,160 14.922 9.870 9.764 9.870 9.670 10.00 3,895,592 9.9515 5.71%
2007-11-28 0 14.00 14.00 14.60 13.84 14.70 1,032,000 14,390,432 13.944 9.337 9.337 9.737 9.230 9.804 1,547,441 9.2995 -0.85%
2007-11-27 0 14.12 13.80 14.34 12.60 14.30 2,780,000 37,927,732 13.643 9.417 9.203 9.563 8.403 9.537 4,168,494 9.0987 1.15%
2007-11-26 0 13.96 13.48 13.96 12.60 14.78 1,144,000 15,822,880 13.831 9.310 8.990 9.310 8.403 9.857 1,715,380 9.2241 9.06%
2007-11-23 0 12.80 12.66 12.80 12.64 13.54 1,546,503 20,531,698 13.276 8.536 8.443 8.536 8.430 9.030 2,318,917 8.8540 -4.48%
2007-11-22 0 13.40 13.00 13.60 13.30 14.10 1,744,000 23,850,840 13.676 8.937 8.670 9.070 8.870 9.403 2,615,055 9.1206 -7.71%
2007-11-21 0 14.52 14.50 14.54 14.44 15.00 1,464,000 21,317,712 14.561 9.683 9.670 9.697 9.630 10.00 2,195,207 9.7110 -2.16%
2007-11-20 0 14.84 14.84 14.90 13.88 14.86 526,000 7,630,120 14.506 9.897 9.897 9.937 9.257 9.910 788,715 9.6741 3.92%
2007-11-19 0 14.28 14.20 14.30 14.10 14.60 1,056,000 15,084,280 14.284 9.523 9.470 9.537 9.403 9.737 1,583,428 9.5263 -2.19%
2007-11-16 0 14.60 14.52 14.62 14.32 15.00 862,000 12,747,916 14.789 9.737 9.683 9.750 9.550 10.00 1,292,533 9.8627 -3.82%
2007-11-15 0 15.18 14.80 15.00 14.40 15.38 1,764,000 26,876,040 15.236 10.12 9.870 10.00 9.603 10.26 2,645,044 10.161 0.40%
2007-11-14 0 15.12 15.20 15.22 14.04 15.20 2,805,000 41,936,960 14.951 10.08 10.14 10.15 9.363 10.14 4,205,980 9.9708 6.18%
2007-11-13 0 14.24 14.24 14.38 13.94 14.80 2,582,000 36,831,880 14.265 9.497 9.497 9.590 9.297 9.870 3,871,601 9.5133 -5.07%
2007-11-12 0 15.00 15.00 15.04 14.80 15.10 1,942,000 28,974,664 14.920 10.00 10.00 10.03 9.870 10.07 2,911,948 9.9503 -0.79%
2007-11-09 0 15.12 15.12 15.14 14.50 15.28 902,000 13,550,880 15.023 10.08 10.08 10.10 9.670 10.19 1,352,511 10.019 1.89%
2007-11-08 0 14.84 14.60 14.80 14.80 15.50 1,227,000 18,490,400 15.070 9.897 9.737 9.870 9.870 10.34 1,839,835 10.050 -1.07%
2007-11-07 0 15.00 15.00 15.10 14.74 15.10 2,264,000 33,654,304 14.865 10.00 10.00 10.07 9.830 10.07 3,394,773 9.9136 0.81%
2007-11-06 0 14.88 14.80 14.90 14.76 14.90 1,874,000 27,704,360 14.784 9.924 9.870 9.937 9.844 9.937 2,809,985 9.8593 -0.80%
2007-11-05 0 15.00 14.76 15.00 14.72 15.00 300,000 4,431,480 14.772 10.00 9.844 10.00 9.817 10.00 449,837 9.8513 1.08%
2007-11-02 0 14.84 14.80 15.10 14.78 15.10 762,000 11,340,400 14.882 9.897 9.870 10.07 9.857 10.07 1,142,587 9.9252 -1.07%
2007-11-01 0 15.00 15.00 15.24 14.74 15.32 1,812,000 27,329,373 15.082 10.00 10.00 10.16 9.830 10.22 2,717,018 10.059 2.04%
2007-10-31 0 14.70 14.54 14.80 14.52 14.88 603,500 8,853,670 14.671 9.804 9.697 9.870 9.683 9.924 904,923 9.7839 0.96%
2007-10-30 0 14.56 14.56 14.60 14.50 15.46 913,500 13,528,780 14.810 9.710 9.710 9.737 9.670 10.31 1,369,755 9.8768 -3.83%
2007-10-29 0 15.14 14.68 15.18 14.50 15.40 444,000 6,686,480 15.060 10.10 9.790 10.12 9.670 10.27 665,759 10.043 1.61%
2007-10-26 0 14.90 14.90 15.00 14.20 14.92 1,810,000 26,585,160 14.688 9.937 9.937 10.00 9.470 9.950 2,714,019 9.7955 0.00%
2007-10-25 0 14.90 14.90 15.08 14.60 15.12 395,527 5,903,377 14.925 9.937 9.937 10.06 9.737 10.08 593,076 9.9538 3.33%
2007-10-24 0 14.42 14.42 14.60 14.06 14.80 2,686,000 38,473,520 14.324 9.617 9.617 9.737 9.377 9.870 4,027,545 9.5526 -2.30%
2007-10-23 0 14.76 14.70 14.76 14.70 15.00 692,000 10,297,000 14.880 9.844 9.804 9.844 9.804 10.00 1,037,625 9.9236 -0.81%
2007-10-22 0 14.88 14.58 14.88 13.50 15.10 3,172,000 46,091,300 14.531 9.924 9.724 9.924 9.003 10.07 4,756,281 9.6906 -2.11%
2007-10-18 0 15.20 15.04 15.30 14.30 15.30 3,370,000 49,534,260 14.699 10.14 10.03 10.20 9.537 10.20 5,053,174 9.8026 4.83%
2007-10-17 0 14.50 14.50 14.70 14.26 14.94 1,724,000 24,877,480 14.430 9.670 9.670 9.804 9.510 9.964 2,585,066 9.6235 1.12%
2007-10-16 0 14.34 14.34 14.48 14.30 15.16 502,000 7,331,640 14.605 9.563 9.563 9.657 9.537 10.11 752,728 9.7401 -3.76%
2007-10-15 0 14.90 14.90 15.24 14.66 15.30 271,900 4,095,430 15.062 9.937 9.937 10.16 9.777 10.20 407,703 10.045 -2.61%
2007-10-12 0 15.30 15.20 15.30 14.94 15.30 892,000 13,509,520 15.145 10.20 10.14 10.20 9.964 10.20 1,337,517 10.100 0.92%
2007-10-11 0 15.16 15.20 15.22 14.46 15.30 914,000 13,704,480 14.994 10.11 10.14 10.15 9.643 10.20 1,370,505 9.9996 3.13%
2007-10-10 0 14.70 14.68 15.00 14.70 15.30 446,000 6,682,080 14.982 9.804 9.790 10.00 9.804 10.20 668,758 9.9918 -2.13%
2007-10-09 0 15.02 15.28 15.30 14.30 15.30 2,078,000 30,956,640 14.897 10.02 10.19 10.20 9.537 10.20 3,115,874 9.9351 -1.57%
2007-10-08 0 15.26 15.20 15.26 15.24 15.30 322,000 4,917,480 15.272 10.18 10.14 10.18 10.16 10.20 482,826 10.185 1.06%
2007-10-05 0 15.10 15.00 15.34 15.00 15.34 382,000 5,800,080 15.183 10.07 10.00 10.23 10.00 10.23 572,793 10.126 -1.95%
2007-10-04 0 15.40 15.36 15.40 14.28 15.90 1,216,000 18,680,480 15.362 10.27 10.24 10.27 9.523 10.60 1,823,341 10.245 4.90%
2007-10-03 0 14.68 14.50 15.16 14.40 16.00 1,988,000 31,003,560 15.595 9.790 9.670 10.11 9.603 10.67 2,980,923 10.401 -4.18%
2007-10-02 0 15.32 15.26 15.32 14.40 15.90 1,278,000 19,484,240 15.246 10.22 10.18 10.22 9.603 10.60 1,916,308 10.168 -3.40%
2007-09-28 0 15.86 15.84 15.86 15.00 16.22 770,000 11,897,880 15.452 10.58 10.56 10.58 10.00 10.82 1,154,583 10.305 -2.34%
2007-09-27 0 16.24 15.96 16.00 14.82 16.52 734,250 11,713,055 15.952 10.83 10.64 10.67 9.884 11.02 1,100,977 10.639 8.99%
2007-09-25 0 14.90 14.44 14.90 14.34 15.34 878,000 13,188,720 15.021 9.937 9.630 9.937 9.563 10.23 1,316,524 10.018 2.05%
2007-09-24 0 14.60 14.44 14.60 13.46 14.96 1,252,000 17,302,720 13.820 9.737 9.630 9.737 8.977 9.977 1,877,322 9.2167 7.51%
2007-09-21 0 13.58 13.50 13.60 13.32 13.60 794,000 10,697,520 13.473 9.057 9.003 9.070 8.883 9.070 1,190,570 8.9852 1.95%
2007-09-20 0 13.32 13.10 13.32 12.16 13.40 3,384,000 41,639,052 12.305 8.883 8.736 8.883 8.110 8.937 5,074,167 8.2061 9.18%
2007-09-19 0 12.20 12.20 12.30 11.70 12.20 768,000 9,077,386 11.820 8.136 8.136 8.203 7.803 8.136 1,151,584 7.8825 3.39%
2007-09-18 0 11.80 11.70 11.80 11.64 11.80 466,000 5,483,240 11.767 7.870 7.803 7.870 7.763 7.870 698,748 7.8472 -0.67%
2007-09-17 0 11.88 - 11.96 11.82 12.02 66,000 783,680 11.874 7.923 - 7.976 7.883 8.016 98,964 7.9188 0.34%
2007-09-14 0 11.84 11.60 12.00 11.60 12.18 522,000 6,262,240 11.997 7.896 7.736 8.003 7.736 8.123 782,717 8.0006 0.17%
2007-09-13 0 11.82 11.78 11.90 11.76 11.82 294,000 3,466,240 11.790 7.883 7.856 7.936 7.843 7.883 440,841 7.8628 -0.17%
2007-09-12 0 11.84 11.76 11.84 11.58 12.00 254,000 2,996,800 11.798 7.896 7.843 7.896 7.723 8.003 380,862 7.8685 2.42%
2007-09-11 0 11.56 11.56 11.58 11.30 11.60 282,000 3,236,200 11.476 7.709 7.709 7.723 7.536 7.736 422,847 7.6534 1.40%
2007-09-10 0 11.40 11.38 11.42 10.86 11.46 256,000 2,903,360 11.341 7.603 7.589 7.616 7.243 7.643 383,861 7.5636 -3.39%
2007-09-07 0 11.80 11.74 11.80 11.60 11.94 215,189 2,529,566 11.755 7.870 7.829 7.870 7.736 7.963 322,667 7.8396 1.55%
2007-09-06 0 11.62 11.62 11.80 11.50 11.78 30,000 349,680 11.656 7.749 7.749 7.870 7.669 7.856 44,984 7.7735 -1.36%
2007-09-05 0 11.78 11.78 11.98 11.58 11.98 4,671,990 53,841,902 11.524 7.856 7.856 7.990 7.723 7.990 7,005,454 7.6857 1.73%
2007-09-04 0 11.58 11.52 11.58 11.30 11.90 210,000 2,424,520 11.545 7.723 7.683 7.723 7.536 7.936 314,886 7.6997 -3.50%
2007-09-03 0 12.00 11.76 12.00 11.08 12.46 530,000 6,210,920 11.719 8.003 7.843 8.003 7.389 8.310 794,713 7.8153 -6.69%
2007-08-31 0 12.86 11.80 12.70 10.94 13.00 825,000 9,344,000 11.326 8.576 7.870 8.470 7.296 8.670 1,237,053 7.5534 15.23%
2007-08-30 0 11.16 11.04 11.18 10.96 11.18 498,000 5,495,600 11.035 7.443 7.363 7.456 7.309 7.456 746,730 7.3596 1.64%
2007-08-29 0 10.98 10.96 10.98 10.86 11.00 761,000 8,347,700 10.969 7.323 7.309 7.323 7.243 7.336 1,141,088 7.3156 -1.79%
2007-08-28 0 11.18 11.02 11.18 10.80 11.20 4,898,400 52,370,158 10.691 7.456 7.349 7.456 7.203 7.469 7,344,946 7.1301 2.57%
2007-08-27 0 10.90 10.60 10.90 10.48 10.90 418,000 4,420,686 10.576 7.269 7.069 7.269 6.989 7.269 626,774 7.0531 3.81%
2007-08-24 0 10.50 10.44 10.56 10.28 10.60 280,000 2,904,600 10.374 7.003 6.963 7.043 6.856 7.069 419,848 6.9182 0.19%
2007-08-23 0 10.48 10.48 10.50 10.32 10.60 852,000 8,946,560 10.501 6.989 6.989 7.003 6.882 7.069 1,277,538 7.0030 0.19%
2007-08-22 0 10.46 10.42 10.50 9.800 10.52 1,246,000 12,697,340 10.190 6.976 6.949 7.003 6.536 7.016 1,868,325 6.7961 3.36%
2007-08-21 0 10.12 10.12 10.22 9.880 10.24 1,674,000 16,876,400 10.081 6.749 6.749 6.816 6.589 6.829 2,510,093 6.7234 1.71%
2007-08-20 0 9.950 9.870 9.960 9.600 10.20 1,200,000 11,978,380 9.9820 6.636 6.582 6.642 6.402 6.802 1,799,350 6.6571 4.30%
2007-08-17 0 9.540 9.540 9.950 8.800 9.800 1,594,000 14,900,680 9.3480 6.362 6.362 6.636 5.869 6.536 2,390,136 6.2342 -1.95%
2007-08-16 0 9.730 9.730 9.800 9.000 9.800 446,000 4,249,060 9.5270 6.489 6.489 6.536 6.002 6.536 668,758 6.3537 -0.51%
2007-08-15 0 9.780 9.760 9.800 9.600 10.00 538,000 5,257,280 9.7719 6.522 6.509 6.536 6.402 6.669 806,709 6.5170 -2.20%
2007-08-14 0 10.00 9.980 10.00 9.980 10.40 460,000 4,634,970 10.076 6.669 6.656 6.669 6.656 6.936 689,751 6.7198 -0.79%
2007-08-13 0 10.08 10.08 10.14 10.00 10.32 1,750,276 17,692,246 10.108 6.722 6.722 6.762 6.669 6.882 2,624,466 6.7413 0.20%
2007-08-10 0 10.06 10.04 10.32 10.00 10.24 822,000 8,354,040 10.163 6.709 6.696 6.882 6.669 6.829 1,232,555 6.7778 -3.08%
2007-08-09 0 10.38 10.30 10.38 10.28 10.80 740,000 7,790,240 10.527 6.923 6.869 6.923 6.856 7.203 1,109,599 7.0208 -2.63%
2007-08-08 0 10.66 10.66 10.68 10.40 11.00 920,000 9,804,440 10.657 7.109 7.109 7.123 6.936 7.336 1,379,502 7.1072 1.52%
2007-08-07 0 10.50 10.50 10.52 10.34 10.74 1,398,000 14,688,520 10.507 7.003 7.003 7.016 6.896 7.163 2,096,243 7.0071 -2.23%
2007-08-06 0 10.74 10.58 10.80 10.50 11.00 2,206,000 23,652,600 10.722 7.163 7.056 7.203 7.003 7.336 3,307,805 7.1505 -2.36%
2007-08-03 0 11.00 10.98 11.00 10.54 11.00 2,276,000 24,855,640 10.921 7.336 7.323 7.336 7.029 7.336 3,412,767 7.2831 4.36%
2007-08-02 0 10.54 10.54 10.58 10.50 10.62 1,814,000 19,137,400 10.550 7.029 7.029 7.056 7.003 7.083 2,720,017 7.0358 -0.19%
2007-08-01 0 10.56 10.52 10.60 9.680 10.98 1,704,900 17,899,920 10.499 7.043 7.016 7.069 6.456 7.323 2,556,426 7.0019 -4.86%
2007-07-31 0 11.10 11.00 11.28 10.70 11.18 4,274,000 46,630,120 10.910 7.403 7.336 7.523 7.136 7.456 6,408,684 7.2761 3.35%
2007-07-30 0 10.74 10.52 10.74 10.10 10.78 1,416,000 14,921,680 10.538 7.163 7.016 7.163 6.736 7.189 2,123,233 7.0278 1.90%
2007-07-27 0 10.54 10.54 10.60 9.910 10.60 3,770,000 40,302,610 10.690 7.029 7.029 7.069 6.609 7.069 5,652,957 7.1295 -4.53%
2007-07-26 0 11.04 11.02 11.04 10.98 11.20 1,094,000 12,082,640 11.044 7.363 7.349 7.363 7.323 7.469 1,640,407 7.3656 0.36%
2007-07-25 0 11.00 10.96 11.02 10.96 11.20 1,372,000 15,211,680 11.087 7.336 7.309 7.349 7.309 7.469 2,057,257 7.3942 0.00%
2007-07-24 0 11.00 10.98 11.00 10.98 11.18 1,574,517 17,363,783 11.028 7.336 7.323 7.336 7.323 7.456 2,360,922 7.3547 -1.79%
2007-07-23 0 11.20 11.18 11.20 11.10 11.26 1,546,540 17,313,136 11.195 7.469 7.456 7.469 7.403 7.509 2,318,972 7.4659 0.18%
2007-07-20 0 11.18 11.16 11.18 11.16 11.24 1,116,000 12,492,320 11.194 7.456 7.443 7.456 7.443 7.496 1,673,395 7.4653 0.18%
2007-07-19 0 11.16 11.16 11.20 11.10 11.28 1,576,000 17,611,440 11.175 7.443 7.443 7.469 7.403 7.523 2,363,146 7.4525 -1.41%
2007-07-18 0 11.32 11.32 11.36 11.10 11.50 1,817,000 20,538,860 11.304 7.549 7.549 7.576 7.403 7.669 2,724,516 7.5385 0.53%
2007-07-17 0 11.26 11.24 11.26 10.96 11.30 1,010,160 11,351,936 11.238 7.509 7.496 7.509 7.309 7.536 1,514,693 7.4945 2.36%
2007-07-16 0 11.00 10.98 11.00 10.98 11.10 1,231,000 13,548,620 11.006 7.336 7.323 7.336 7.323 7.403 1,845,833 7.3401 0.00%
2007-07-13 0 11.00 11.00 11.20 11.00 11.10 228,000 2,509,640 11.007 7.336 7.336 7.469 7.336 7.403 341,876 7.3408 0.00%
2007-07-12 0 11.00 10.98 11.00 10.98 11.30 1,001,000 11,055,180 11.044 7.336 7.323 7.336 7.323 7.536 1,500,958 7.3654 -3.51%
2007-07-11 0 11.40 11.28 11.46 10.80 11.60 854,000 9,606,170 11.248 7.603 7.523 7.643 7.203 7.736 1,280,537 7.5017 4.59%
2007-07-10 0 10.90 10.78 10.90 10.20 10.94 890,000 9,566,080 10.748 7.269 7.189 7.269 6.802 7.296 1,334,518 7.1682 3.22%
2007-07-09 0 10.56 10.56 10.58 10.02 10.78 776,000 8,134,280 10.482 7.043 7.043 7.056 6.682 7.189 1,163,580 6.9907 6.88%
2007-07-06 0 9.880 9.830 9.890 9.810 9.910 606,000 5,977,480 9.8638 6.589 6.556 6.596 6.542 6.609 908,672 6.5783 0.30%
2007-07-05 0 9.850 9.830 9.900 9.830 10.12 2,550,528 25,262,074 9.9046 6.569 6.556 6.602 6.556 6.749 3,824,410 6.6055 -2.28%
2007-07-04 0 10.08 9.930 10.08 9.800 10.08 1,368,300 13,591,270 9.9330 6.722 6.622 6.722 6.536 6.722 2,051,709 6.6244 1.82%
2007-07-03 0 9.900 9.900 9.980 9.800 9.960 3,510,000 34,679,400 9.8802 6.602 6.602 6.656 6.536 6.642 5,263,098 6.5892 0.81%
2007-06-29 0 9.820 9.820 9.850 9.350 9.890 2,642,293 25,672,108 9.7158 6.549 6.549 6.569 6.236 6.596 3,962,008 6.4796 2.29%
2007-06-28 0 9.600 9.600 9.700 9.550 9.880 774,000 7,603,760 9.8240 6.402 6.402 6.469 6.369 6.589 1,160,581 6.5517 -2.24%
2007-06-27 0 9.820 9.820 9.880 9.470 9.880 1,692,848 16,148,706 9.5394 6.549 6.549 6.589 6.316 6.589 2,538,355 6.3619 3.48%
2007-06-26 0 9.490 9.460 9.490 9.390 9.500 162,000 1,531,940 9.4564 6.329 6.309 6.329 6.262 6.336 242,912 6.3066 -1.15%
2007-06-25 0 9.600 9.580 9.600 9.500 9.800 280,000 2,683,360 9.5834 6.402 6.389 6.402 6.336 6.536 419,848 6.3913 -2.24%
2007-06-22 0 9.820 9.600 9.820 9.600 9.880 249,378 2,444,827 9.8037 6.549 6.402 6.549 6.402 6.589 373,932 6.5382 -0.71%
2007-06-21 0 9.890 9.880 9.900 9.870 9.930 2,091,170 20,682,826 9.8906 6.596 6.589 6.602 6.582 6.622 3,135,622 6.5961 -0.10%
2007-06-20 0 9.900 9.880 9.900 9.860 10.00 1,610,724 15,943,183 9.8981 6.602 6.589 6.602 6.576 6.669 2,415,213 6.6011 0.20%
2007-06-18 0 9.880 9.800 9.990 9.640 10.28 2,206,000 21,579,920 9.7824 6.589 6.536 6.662 6.429 6.856 3,307,805 6.5239 2.49%
2007-06-15 0 9.640 9.640 9.650 9.200 9.660 3,314,229 31,415,444 9.4790 6.429 6.429 6.436 6.136 6.442 4,969,548 6.3216 4.78%
2007-06-14 0 9.200 9.200 9.300 9.180 9.690 705,032 6,685,915 9.4831 6.136 6.136 6.202 6.122 6.462 1,057,166 6.3244 -2.13%
2007-06-13 0 9.400 9.380 9.400 8.910 9.600 2,626,900 23,966,326 9.1234 6.269 6.256 6.269 5.942 6.402 3,938,927 6.0845 5.50%
2007-06-12 0 8.910 8.900 8.920 8.780 9.000 1,314,000 11,670,020 8.8813 5.942 5.935 5.949 5.855 6.002 1,970,288 5.9230 0.45%
2007-06-11 0 8.870 8.800 8.840 8.850 9.110 1,216,000 10,841,960 8.9161 5.915 5.869 5.895 5.902 6.076 1,823,341 5.9462 -2.74%
2007-06-08 0 9.120 9.100 9.130 8.950 9.130 1,884,000 17,040,260 9.0447 6.082 6.069 6.089 5.969 6.089 2,824,979 6.0320 0.00%
2007-06-07 0 9.120 9.120 9.160 9.100 9.200 1,232,000 11,284,420 9.1594 6.082 6.082 6.109 6.069 6.136 1,847,332 6.1085 -2.46%
2007-06-06 0 9.350 9.270 9.350 9.220 9.600 698,000 6,550,280 9.3844 6.236 6.182 6.236 6.149 6.402 1,046,622 6.2585 -2.71%
2007-06-05 0 9.610 9.610 9.680 9.560 9.710 542,000 5,234,640 9.6580 6.409 6.409 6.456 6.376 6.476 812,706 6.4410 -0.93%
2007-06-04 0 9.700 9.700 9.740 9.700 10.02 776,000 7,605,320 9.8007 6.469 6.469 6.496 6.469 6.682 1,163,580 6.5361 -3.58%
2007-06-01 0 10.06 9.970 10.12 9.800 10.60 2,911,526 29,215,674 10.034 6.709 6.649 6.749 6.536 7.069 4,365,712 6.6921 2.65%
2007-05-31 0 9.800 9.700 9.800 9.640 9.800 1,174,857 11,421,530 9.7216 6.536 6.469 6.536 6.429 6.536 1,761,649 6.4834 0.51%
2007-05-30 0 9.750 9.750 9.860 9.580 9.900 1,756,000 17,183,546 9.7856 6.502 6.502 6.576 6.389 6.602 2,633,049 6.5261 -1.91%
2007-05-29 0 9.940 9.920 9.940 9.700 9.940 574,000 5,653,280 9.8489 6.629 6.616 6.629 6.469 6.629 860,689 6.5683 2.47%
2007-05-28 0 9.700 9.700 9.800 9.500 10.00 1,058,000 10,254,888 9.6927 6.469 6.469 6.536 6.336 6.669 1,586,427 6.4641 -3.00%
2007-05-25 0 10.00 10.00 10.04 10.00 10.30 2,180,937 22,068,153 10.119 6.669 6.669 6.696 6.669 6.869 3,270,224 6.7482 -0.99%
2007-05-23 0 10.10 10.08 10.14 10.06 10.30 751,000 7,621,920 10.149 6.736 6.722 6.762 6.709 6.869 1,126,093 6.7685 -1.94%
2007-05-22 0 10.30 10.34 10.36 10.20 10.54 1,082,000 11,143,680 10.299 6.869 6.896 6.909 6.802 7.029 1,622,414 6.8686 -2.11%
2007-05-21 0 10.60 10.48 10.60 10.20 10.60 1,994,000 20,729,520 10.396 7.018 6.938 7.018 6.753 7.018 3,011,941 6.8824 3.11%
2007-05-18 0 10.28 10.14 10.28 10.00 10.30 2,912,000 29,547,360 10.147 6.806 6.713 6.806 6.620 6.819 4,398,582 6.7175 0.00%
2007-05-17 0 10.28 10.26 10.28 10.24 10.30 2,056,000 21,130,600 10.278 6.806 6.792 6.806 6.779 6.819 3,105,592 6.8040 -0.19%
2007-05-16 0 10.30 10.22 10.36 10.18 10.78 690,000 7,241,640 10.495 6.819 6.766 6.859 6.739 7.137 1,042,246 6.9481 -3.56%
2007-05-15 0 10.68 10.68 10.70 10.68 11.20 262,964 2,872,485 10.923 7.070 7.070 7.084 7.070 7.415 397,208 7.2317 -1.29%
2007-05-14 0 10.82 10.70 10.84 10.18 10.86 1,738,000 18,205,280 10.475 7.163 7.084 7.176 6.739 7.190 2,625,252 6.9347 5.25%
2007-05-11 0 10.28 10.20 10.24 10.20 10.64 2,700,000 27,817,560 10.303 6.806 6.753 6.779 6.753 7.044 4,078,355 6.8208 -4.28%
2007-05-10 0 10.74 10.70 11.40 8.900 10.80 6,394,000 65,007,880 10.167 7.110 7.084 7.547 5.892 7.150 9,658,149 6.7309 10.72%
2007-05-09 0 9.700 9.610 9.800 9.280 9.800 6,726,000 64,332,420 9.5647 6.422 6.362 6.488 6.144 6.488 10,159,636 6.3322 4.19%
2007-05-08 0 9.310 9.320 9.350 9.210 9.360 1,880,000 17,507,660 9.3126 6.164 6.170 6.190 6.097 6.197 2,839,744 6.1652 0.11%
2007-05-07 0 9.300 9.300 9.320 8.940 9.320 602,000 5,564,500 9.2434 6.157 6.157 6.170 5.919 6.170 909,322 6.1194 -1.06%
2007-05-04 0 9.400 9.260 9.400 9.200 9.410 1,186,000 10,974,090 9.2530 6.223 6.130 6.223 6.091 6.230 1,791,455 6.1258 1.84%
2007-05-03 0 9.230 9.230 9.290 8.890 9.480 4,910,000 44,741,160 9.1123 6.111 6.111 6.150 5.885 6.276 7,416,565 6.0326 3.24%
2007-05-02 0 8.940 8.910 8.940 8.820 8.950 837,350 7,452,083 8.8996 5.919 5.899 5.919 5.839 5.925 1,264,819 5.8918 0.45%
2007-04-30 0 8.900 8.890 8.900 8.870 9.000 1,274,000 11,349,200 8.9083 5.892 5.885 5.892 5.872 5.958 1,924,379 5.8976 -1.11%
2007-04-27 0 9.000 8.890 9.000 8.800 9.010 873,000 7,770,360 8.9008 5.958 5.885 5.958 5.826 5.965 1,318,668 5.8926 -0.11%
2007-04-26 0 9.010 9.000 9.010 8.970 9.200 3,328,500 29,969,730 9.0040 5.965 5.958 5.965 5.938 6.091 5,027,706 5.9609 0.00%
2007-04-25 0 9.010 8.980 9.180 8.720 9.180 3,256,000 28,664,720 8.8037 5.965 5.945 6.077 5.773 6.077 4,918,194 5.8283 3.44%
2007-04-24 0 8.710 8.710 8.740 8.600 8.750 2,173,000 18,625,796 8.5715 5.766 5.766 5.786 5.693 5.793 3,282,321 5.6746 1.28%
2007-04-23 0 8.600 8.550 8.600 8.400 8.610 2,400,000 20,466,300 8.5276 5.693 5.660 5.693 5.561 5.700 3,625,205 5.6456 3.49%
2007-04-20 0 8.310 8.310 8.460 8.310 8.540 2,686,000 22,898,360 8.5251 5.501 5.501 5.601 5.501 5.654 4,057,208 5.6439 -2.35%
2007-04-19 0 8.510 8.510 8.520 8.500 8.640 2,974,000 25,379,140 8.5337 5.634 5.634 5.641 5.627 5.720 4,492,233 5.6496 -1.39%
2007-04-18 0 8.630 8.400 8.630 8.400 9.000 440,000 3,847,180 8.7436 5.713 5.561 5.713 5.561 5.958 664,621 5.7885 -3.58%
2007-04-17 0 8.950 8.940 8.960 8.900 9.190 680,000 6,143,200 9.0341 5.925 5.919 5.932 5.892 6.084 1,027,141 5.9809 -0.56%
2007-04-16 0 9.000 8.900 9.000 8.500 9.000 1,774,000 15,695,260 8.8474 5.958 5.892 5.958 5.627 5.958 2,679,630 5.8572 6.51%
2007-04-13 0 8.450 8.450 8.470 8.150 8.500 3,483,033 28,948,700 8.3113 5.594 5.594 5.607 5.396 5.627 5,261,128 5.5024 3.68%
2007-04-12 0 8.150 8.150 8.180 8.120 8.180 1,828,000 14,907,828 8.1553 5.396 5.396 5.415 5.376 5.415 2,761,198 5.3990 -0.24%
2007-04-11 0 8.170 8.170 8.180 8.080 8.300 3,530,000 28,892,980 8.1850 5.409 5.409 5.415 5.349 5.495 5,332,072 5.4187 -0.49%
2007-04-10 0 8.210 8.210 8.250 8.000 8.300 2,518,000 20,591,160 8.1776 5.435 5.435 5.462 5.296 5.495 3,803,444 5.4138 2.63%
2007-04-04 0 8.000 7.990 8.010 7.970 8.250 3,288,000 26,484,760 8.0550 5.296 5.290 5.303 5.276 5.462 4,966,530 5.3326 -2.44%
2007-04-03 0 8.200 8.200 8.220 8.080 8.550 1,368,000 11,274,520 8.2416 5.429 5.429 5.442 5.349 5.660 2,066,367 5.4562 1.23%
2007-04-02 0 8.100 8.100 8.200 7.970 8.320 435,372 3,583,008 8.2298 5.362 5.362 5.429 5.276 5.508 657,630 5.4484 -2.41%
2007-03-30 0 8.300 8.300 8.440 7.960 8.560 4,200,000 34,877,180 8.3041 5.495 5.495 5.588 5.270 5.667 6,344,108 5.4976 3.75%
2007-03-29 0 8.000 8.000 8.010 8.000 8.330 2,236,000 17,881,420 7.9971 5.296 5.296 5.303 5.296 5.515 3,377,482 5.2943 0.00%
2007-03-28 0 8.000 8.000 8.020 7.700 8.050 1,806,000 14,175,960 7.8494 5.296 5.296 5.309 5.098 5.329 2,727,967 5.1965 1.78%
2007-03-27 0 7.860 7.840 7.860 7.760 7.860 1,704,000 13,257,320 7.7801 5.204 5.190 5.204 5.137 5.204 2,573,895 5.1507 1.29%
2007-03-26 0 7.760 7.720 7.760 7.640 7.780 1,428,000 10,969,740 7.6819 5.137 5.111 5.137 5.058 5.151 2,156,997 5.0857 1.44%
2007-03-23 0 7.650 7.650 7.700 7.600 7.710 2,365,000 18,110,920 7.6579 5.065 5.065 5.098 5.031 5.104 3,572,337 5.0698 0.00%
2007-03-22 0 7.650 7.640 7.660 7.630 7.720 5,934,000 45,632,110 7.6899 5.065 5.058 5.071 5.051 5.111 8,963,319 5.0910 -0.91%
2007-03-21 0 7.720 7.710 7.720 7.710 7.830 3,526,600 27,191,620 7.7104 5.111 5.104 5.111 5.104 5.184 5,326,936 5.1046 0.13%
2007-03-20 0 7.710 7.660 7.710 7.550 7.720 2,130,000 16,195,688 7.6036 5.104 5.071 5.104 4.998 5.111 3,217,369 5.0338 2.53%
2007-03-19 0 7.520 7.520 7.550 7.390 7.550 6,152,000 46,221,880 7.5133 4.978 4.978 4.998 4.892 4.998 9,292,608 4.9740 -1.18%
2007-03-16 0 7.610 7.610 7.660 7.550 7.740 928,000 7,117,180 7.6694 5.038 5.038 5.071 4.998 5.124 1,401,746 5.0774 -1.42%
2007-03-15 0 7.720 7.690 7.720 7.620 7.830 3,742,000 28,818,680 7.7014 5.111 5.091 5.111 5.045 5.184 5,652,298 5.0986 1.31%
2007-03-14 0 7.620 7.620 7.830 7.400 7.800 4,488,000 34,331,460 7.6496 5.045 5.045 5.184 4.899 5.164 6,779,133 5.0643 -2.93%
2007-03-13 0 7.850 7.840 7.850 7.770 7.910 5,512,000 43,104,260 7.8201 5.197 5.190 5.197 5.144 5.237 8,325,887 5.1771 0.77%
2007-03-12 0 7.790 7.770 7.800 7.770 7.920 1,215,400 9,516,900 7.8303 5.157 5.144 5.164 5.144 5.243 1,835,864 5.1839 -1.27%
2007-03-09 0 7.890 7.870 7.880 7.830 7.960 2,104,000 16,592,280 7.8861 5.223 5.210 5.217 5.184 5.270 3,178,096 5.2208 1.94%
2007-03-08 0 7.740 7.740 7.750 7.690 7.790 8,982,210 69,451,361 7.7321 5.124 5.124 5.131 5.091 5.157 13,567,646 5.1189 0.91%
2007-03-07 0 7.670 7.660 7.670 7.590 8.000 5,580,000 43,024,140 7.7104 5.078 5.071 5.078 5.025 5.296 8,428,601 5.1045 -3.88%
2007-03-06 0 7.980 7.900 7.920 7.580 7.980 1,182,000 9,247,540 7.8236 5.283 5.230 5.243 5.018 5.283 1,785,413 5.1795 5.00%
2007-03-05 0 7.600 7.600 7.610 7.500 7.770 4,548,000 34,584,700 7.6044 5.031 5.031 5.038 4.965 5.144 6,869,763 5.0343 -1.55%
2007-03-02 0 7.720 7.700 7.720 7.600 7.800 1,845,000 14,220,640 7.7077 5.111 5.098 5.111 5.031 5.164 2,786,876 5.1027 1.58%
2007-03-01 0 7.600 7.600 7.610 7.590 7.700 3,726,000 28,336,500 7.6051 5.031 5.031 5.038 5.025 5.098 5,628,130 5.0348 -0.26%
2007-02-28 0 7.620 7.600 7.620 7.230 7.840 9,418,000 71,286,640 7.5692 5.045 5.031 5.045 4.786 5.190 14,225,907 5.0110 -0.52%
2007-02-27 0 7.660 7.660 7.700 7.470 7.710 14,123,000 106,718,620 7.5564 5.071 5.071 5.098 4.945 5.104 21,332,819 5.0026 2.54%
2007-02-26 0 7.470 7.450 7.470 7.320 7.520 14,831,600 109,899,680 7.4098 4.945 4.932 4.945 4.846 4.978 22,403,161 4.9055 1.49%
2007-02-23 0 7.360 7.350 7.360 7.250 7.400 4,334,000 31,901,760 7.3608 4.873 4.866 4.873 4.800 4.899 6,546,515 4.8731 0.14%
2007-02-22 0 7.350 7.340 7.350 7.240 7.400 5,952,000 43,458,700 7.3015 4.866 4.859 4.866 4.793 4.899 8,990,508 4.8338 1.66%
2007-02-21 0 7.230 7.210 7.230 7.150 7.240 3,544,000 25,528,820 7.2034 4.786 4.773 4.786 4.734 4.793 5,353,219 4.7689 0.56%
2007-02-16 0 7.190 7.180 7.200 7.160 7.220 1,708,000 12,292,520 7.1970 4.760 4.753 4.767 4.740 4.780 2,579,937 4.7647 -2.18%
2007-02-15 0 7.350 7.190 7.200 7.160 7.350 2,188,000 15,749,100 7.1979 4.866 4.760 4.767 4.740 4.866 3,304,978 4.7653 1.66%
2007-02-14 0 7.230 7.220 7.250 7.190 7.240 1,353,900 9,763,112 7.2111 4.786 4.780 4.800 4.760 4.793 2,045,069 4.7740 -0.28%
2007-02-13 0 7.250 7.200 7.250 7.200 7.350 562,940 4,086,561 7.2593 4.800 4.767 4.800 4.767 4.866 850,322 4.8059 -1.23%
2007-02-12 0 7.340 7.330 7.340 7.140 7.360 6,680,000 48,832,052 7.3102 4.859 4.853 4.859 4.727 4.873 10,090,153 4.8396 0.14%
2007-02-09 0 7.330 7.290 7.330 7.260 7.450 1,509,000 11,133,830 7.3783 4.853 4.826 4.853 4.806 4.932 2,279,347 4.8847 -0.95%
2007-02-08 0 7.400 7.390 7.400 7.350 7.420 3,848,000 28,434,020 7.3893 4.899 4.892 4.899 4.866 4.912 5,812,412 4.8919 0.68%
2007-02-07 0 7.350 7.350 7.360 7.310 7.380 1,852,000 13,611,088 7.3494 4.866 4.866 4.873 4.839 4.886 2,797,450 4.8655 -0.27%
2007-02-06 0 7.370 7.360 7.380 7.330 7.400 1,312,000 9,672,440 7.3723 4.879 4.873 4.886 4.853 4.899 1,981,779 4.8807 0.27%
2007-02-05 0 7.350 7.360 7.390 7.250 7.400 1,465,735 10,728,396 7.3195 4.866 4.873 4.892 4.800 4.899 2,213,996 4.8457 0.00%
2007-02-02 0 7.350 7.350 7.370 7.100 7.400 2,254,000 16,413,860 7.2821 4.866 4.866 4.879 4.700 4.899 3,404,671 4.8210 2.80%
2007-02-01 0 7.150 7.140 7.150 7.130 7.300 4,290,000 30,987,540 7.2232 4.734 4.727 4.734 4.720 4.833 6,480,053 4.7820 -2.05%
2007-01-31 0 7.300 7.290 7.300 7.220 7.420 5,966,500 43,849,270 7.3492 4.833 4.826 4.833 4.780 4.912 9,012,410 4.8654 -1.08%
2007-01-30 0 7.380 7.330 7.380 7.200 7.400 5,194,300 38,122,992 7.3394 4.886 4.853 4.886 4.767 4.899 7,846,000 4.8589 0.54%
2007-01-29 0 7.340 7.310 7.340 7.120 7.350 3,860,000 28,227,790 7.3129 4.859 4.839 4.859 4.714 4.866 5,830,538 4.8414 1.10%
2007-01-26 0 7.260 7.250 7.260 7.190 7.300 4,048,000 29,371,780 7.2559 4.806 4.800 4.806 4.760 4.833 6,114,512 4.8036 -0.41%
2007-01-25 0 7.290 7.280 7.300 7.250 7.370 4,342,000 31,697,780 7.3003 4.826 4.820 4.833 4.800 4.879 6,558,599 4.8330 -0.27%
2007-01-24 0 7.310 7.300 7.350 7.060 7.360 7,430,000 53,590,020 7.2127 4.839 4.833 4.866 4.674 4.873 11,223,030 4.7750 3.54%
2007-01-23 0 7.060 7.060 7.100 7.030 7.250 3,397,816 24,291,055 7.1490 4.674 4.674 4.700 4.654 4.800 5,132,408 4.7329 -2.49%
2007-01-22 0 7.240 7.240 7.290 7.160 7.360 3,480,600 25,228,416 7.2483 4.793 4.793 4.826 4.740 4.873 5,257,453 4.7986 -1.63%
2007-01-19 0 7.360 7.340 7.360 7.100 7.400 4,427,000 32,558,100 7.3544 4.873 4.859 4.873 4.700 4.899 6,686,992 4.8689 1.94%
2007-01-18 0 7.220 7.200 7.220 7.100 7.600 15,180,000 109,791,279 7.2326 4.780 4.767 4.780 4.700 5.031 22,929,420 4.7882 -5.00%
2007-01-17 0 7.600 7.580 7.600 7.560 8.050 5,979,000 46,456,880 7.7700 5.031 5.018 5.031 5.005 5.329 9,031,291 5.1440 -5.94%
2007-01-16 0 8.080 8.050 8.080 8.050 8.300 1,964,000 15,905,340 8.0984 5.349 5.329 5.349 5.329 5.495 2,966,626 5.3614 -2.06%
2007-01-15 0 8.250 8.250 8.310 8.240 8.400 802,000 6,657,220 8.3008 5.462 5.462 5.501 5.455 5.561 1,211,423 5.4954 -2.37%
2007-01-12 0 8.450 8.500 - 7.900 8.500 2,120,000 17,190,640 8.1088 5.594 5.627 - 5.230 5.627 3,202,264 5.3683 4.32%
2007-01-11 0 8.100 7.960 8.100 7.980 8.120 998,000 8,029,120 8.0452 5.362 5.270 5.362 5.283 5.376 1,507,481 5.3262 -0.25%
2007-01-10 0 8.120 8.000 8.120 7.830 8.150 3,368,700 26,927,569 7.9935 5.376 5.296 5.376 5.184 5.396 5,088,428 5.2919 3.44%
2007-01-09 0 7.850 7.820 7.830 7.700 7.980 3,174,000 24,844,640 7.8275 5.197 5.177 5.184 5.098 5.283 4,794,333 5.1821 1.95%
2007-01-08 0 7.700 7.640 7.700 7.430 7.900 2,221,000 16,874,810 7.5978 5.098 5.058 5.098 4.919 5.230 3,354,825 5.0300 -1.91%
2007-01-05 0 7.850 7.850 7.900 7.080 7.910 5,252,000 39,452,280 7.5119 5.197 5.197 5.230 4.687 5.237 7,933,156 4.9731 3.29%
2007-01-04 0 7.600 7.600 7.740 7.600 8.400 3,070,481 24,435,677 7.9583 5.031 5.031 5.124 5.031 5.561 4,637,968 5.2686 -4.04%
2007-01-03 0 7.920 7.900 7.910 7.870 8.520 5,329,000 42,623,600 7.9984 5.243 5.230 5.237 5.210 5.641 8,049,465 5.2952 -7.58%
2007-01-02 0 8.570 8.530 8.570 8.500 8.630 378,000 3,238,916 8.5686 5.674 5.647 5.674 5.627 5.713 570,970 5.6727 -2.61%
2006-12-29 0 8.800 8.780 8.800 8.800 9.000 730,000 6,486,920 8.8862 5.826 5.813 5.826 5.826 5.958 1,102,666 5.8829 -0.56%
2006-12-28 0 8.850 8.660 8.850 8.300 9.000 1,204,000 10,581,760 8.7888 5.859 5.733 5.859 5.495 5.958 1,818,644 5.8185 -0.56%
2006-12-27 0 8.900 8.860 8.900 8.760 8.900 386,000 3,414,600 8.8461 5.892 5.866 5.892 5.799 5.892 583,054 5.8564 2.30%
2006-12-22 0 8.700 8.700 8.770 8.120 8.890 550,000 4,685,680 8.5194 5.760 5.760 5.806 5.376 5.885 830,776 5.6401 0.81%
2006-12-21 0 8.630 8.580 8.630 8.520 8.700 308,000 2,646,640 8.5930 5.713 5.680 5.713 5.641 5.760 465,235 5.6888 1.77%
2006-12-20 0 8.480 8.410 8.480 8.370 8.700 645,400 5,487,640 8.5027 5.614 5.568 5.614 5.541 5.760 974,878 5.6291 1.19%
2006-12-19 0 8.380 8.370 8.400 8.330 8.600 1,340,000 11,301,416 8.4339 5.548 5.541 5.561 5.515 5.693 2,024,073 5.5835 -2.33%
2006-12-18 0 8.580 8.520 8.580 8.480 8.820 1,704,000 14,633,460 8.5877 5.680 5.641 5.680 5.614 5.839 2,573,895 5.6853 -2.50%
2006-12-15 0 8.800 8.750 8.800 8.530 8.850 1,004,000 8,812,960 8.7778 5.826 5.793 5.826 5.647 5.859 1,516,544 5.8112 3.29%
2006-12-14 0 8.520 8.500 8.560 8.500 8.780 813,631 6,997,066 8.5998 5.641 5.627 5.667 5.627 5.813 1,228,991 5.6933 -2.07%
2006-12-13 0 8.700 8.690 8.800 8.420 8.890 797,000 6,814,790 8.5506 5.760 5.753 5.826 5.574 5.885 1,203,870 5.6607 1.16%
2006-12-12 0 8.600 8.600 8.620 8.430 8.700 3,228,000 27,795,640 8.6108 5.693 5.693 5.707 5.581 5.760 4,875,900 5.7006 2.38%
2006-12-11 0 8.400 8.400 8.450 8.300 8.780 1,735,631 14,844,457 8.5528 5.561 5.561 5.594 5.495 5.813 2,621,674 5.6622 -4.22%
2006-12-08 0 8.770 8.750 8.770 8.750 9.020 658,000 5,805,020 8.8222 5.806 5.793 5.806 5.793 5.972 993,910 5.8406 -2.77%
2006-12-07 0 9.020 9.020 9.030 8.900 9.210 470,000 4,258,660 9.0610 5.972 5.972 5.978 5.892 6.097 709,936 5.9987 -2.06%
2006-12-06 0 9.210 9.180 9.210 9.150 9.390 310,000 2,883,480 9.3015 6.097 6.077 6.097 6.058 6.216 468,256 6.1579 -3.05%
2006-12-05 0 9.500 9.350 9.500 9.400 9.750 706,000 6,714,160 9.5101 6.289 6.190 6.289 6.223 6.455 1,066,414 6.2960 0.11%
2006-12-04 0 9.490 9.440 9.490 9.310 9.500 954,000 9,011,580 9.4461 6.283 6.250 6.283 6.164 6.289 1,441,019 6.2536 -0.11%
2006-12-01 0 9.500 9.480 9.520 9.400 9.550 1,624,942 15,491,802 9.5338 6.289 6.276 6.303 6.223 6.322 2,454,478 6.3116 -0.52%
2006-11-30 0 9.550 9.550 9.700 9.100 9.700 880,000 8,228,400 9.3505 6.322 6.322 6.422 6.024 6.422 1,329,242 6.1903 6.11%
2006-11-29 0 9.000 9.000 9.010 8.870 9.350 602,000 5,440,040 9.0366 5.958 5.958 5.965 5.872 6.190 909,322 5.9825 -3.74%
2006-11-28 0 9.350 9.330 9.350 9.350 9.610 194,000 1,832,640 9.4466 6.190 6.177 6.190 6.190 6.362 293,037 6.2539 -2.71%
2006-11-27 0 9.610 9.540 9.620 9.380 9.610 395,000 3,767,080 9.5369 6.362 6.316 6.369 6.210 6.362 596,648 6.3137 1.26%
2006-11-24 0 9.490 9.350 9.500 9.280 9.500 160,000 1,509,700 9.4356 6.283 6.190 6.289 6.144 6.289 241,680 6.2467 0.96%
2006-11-23 0 9.400 9.300 9.400 9.170 9.400 1,196,000 11,092,240 9.2744 6.223 6.157 6.223 6.071 6.223 1,806,560 6.1400 0.86%
2006-11-22 0 9.320 9.310 9.320 9.310 9.400 629,000 5,867,240 9.3279 6.170 6.164 6.170 6.164 6.223 950,106 6.1754 -1.38%
2006-11-21 0 9.450 9.250 9.330 9.210 9.480 1,356,000 12,628,780 9.3133 6.256 6.124 6.177 6.097 6.276 2,048,241 6.1657 2.16%
2006-11-20 0 9.250 9.240 9.250 9.200 9.260 988,000 9,127,430 9.2383 6.124 6.117 6.124 6.091 6.130 1,492,376 6.1160 -0.11%
2006-11-17 0 9.260 9.240 9.280 8.980 9.280 2,874,000 26,408,280 9.1887 6.130 6.117 6.144 5.945 6.144 4,341,183 6.0832 3.81%
2006-11-16 0 8.920 8.920 8.950 8.910 8.970 1,244,000 11,128,520 8.9458 5.905 5.905 5.925 5.899 5.938 1,879,064 5.9224 3.72%
2006-11-15 0 8.600 8.600 8.950 8.600 9.100 156,000 1,403,720 8.9982 5.693 5.693 5.925 5.693 6.024 235,638 5.9571 -5.49%
2006-11-14 0 9.100 9.080 9.100 8.760 9.250 1,412,017 12,776,394 9.0483 6.024 6.011 6.024 5.799 6.124 2,132,854 5.9903 3.88%
2006-11-13 0 8.760 8.760 8.780 8.740 8.850 1,063,678 9,332,269 8.7736 5.799 5.799 5.813 5.786 5.859 1,606,688 5.8084 -0.90%
2006-11-10 0 8.840 8.810 8.840 8.560 8.840 2,009,080 17,664,940 8.7926 5.852 5.832 5.852 5.667 5.852 3,034,719 5.8209 3.27%
2006-11-09 0 8.560 8.500 8.570 8.400 8.750 389,000 3,385,560 8.7032 5.667 5.627 5.674 5.561 5.793 587,585 5.7618 -2.39%
2006-11-08 0 8.770 8.740 8.760 8.580 8.800 1,371,500 12,019,790 8.7640 5.806 5.786 5.799 5.680 5.826 2,071,653 5.8020 -0.23%
2006-11-07 0 8.790 8.600 8.800 8.090 8.860 1,704,000 14,169,440 8.3154 5.819 5.693 5.826 5.356 5.866 2,573,895 5.5051 8.52%
2006-11-06 0 8.100 8.100 8.130 8.000 8.120 1,776,000 14,350,580 8.0803 5.362 5.362 5.382 5.296 5.376 2,682,651 5.3494 1.00%
2006-11-03 0 8.020 7.910 8.020 7.900 8.020 130,000 1,038,020 7.9848 5.309 5.237 5.309 5.230 5.309 196,365 5.2862 0.12%
2006-11-02 0 8.010 8.010 8.080 7.750 8.060 686,000 5,486,400 7.9977 5.303 5.303 5.349 5.131 5.336 1,036,204 5.2947 1.39%
2006-11-01 0 7.900 7.900 7.940 7.750 7.950 1,324,000 10,462,700 7.9023 5.230 5.230 5.257 5.131 5.263 1,999,905 5.2316 0.89%
2006-10-31 0 7.830 7.830 7.920 7.660 7.950 782,182 6,092,901 7.7896 5.184 5.184 5.243 5.071 5.263 1,181,487 5.1570 0.13%
2006-10-27 0 7.820 7.800 7.850 7.610 7.950 814,000 6,313,020 7.7556 5.177 5.164 5.197 5.038 5.263 1,229,549 5.1344 -1.64%
2006-10-26 0 7.950 7.920 7.950 7.920 7.980 814,135 6,468,727 7.9455 5.263 5.243 5.263 5.243 5.283 1,229,753 5.2602 -0.25%
2006-10-25 0 7.970 7.960 7.970 7.960 8.020 330,000 2,633,580 7.9805 5.276 5.270 5.276 5.270 5.309 498,466 5.2834 -0.62%
2006-10-24 0 8.020 7.950 8.020 7.900 8.050 573,300 4,570,485 7.9722 5.309 5.263 5.309 5.230 5.329 865,971 5.2779 0.25%
2006-10-23 0 8.000 7.910 8.000 7.960 8.090 185,000 1,484,300 8.0232 5.296 5.237 5.296 5.270 5.356 279,443 5.3116 -1.11%
2006-10-20 0 8.090 7.960 8.090 7.820 8.090 704,000 5,565,080 7.9049 5.356 5.270 5.356 5.177 5.356 1,063,393 5.2333 3.06%
2006-10-19 0 7.850 7.830 7.900 7.700 7.850 772,000 5,993,920 7.7641 5.197 5.184 5.230 5.098 5.197 1,166,108 5.1401 0.64%
2006-10-18 0 7.800 7.800 7.810 7.700 7.810 660,000 5,123,710 7.7632 5.164 5.164 5.170 5.098 5.170 996,931 5.1395 -0.64%
2006-10-17 0 7.850 7.850 7.860 7.800 7.890 2,740,000 21,519,800 7.8539 5.197 5.197 5.204 5.164 5.223 4,138,775 5.1996 0.13%
2006-10-16 0 7.840 7.760 7.840 7.790 7.880 554,000 4,343,040 7.8394 5.190 5.137 5.190 5.157 5.217 836,818 5.1899 1.82%
2006-10-13 0 7.700 7.700 7.720 7.650 7.920 937,000 7,315,500 7.8074 5.098 5.098 5.111 5.065 5.243 1,415,340 5.1687 0.65%
2006-10-12 0 7.650 7.620 7.650 7.490 7.650 754,000 5,725,160 7.5931 5.065 5.045 5.065 4.959 5.065 1,138,918 5.0268 2.14%
2006-10-11 0 7.490 7.500 7.650 7.450 7.560 5,664,000 42,463,404 7.4971 4.959 4.965 5.065 4.932 5.005 8,555,483 4.9633 -0.79%
2006-10-10 0 7.550 7.520 7.560 7.480 7.600 5,242,000 39,404,220 7.5170 4.998 4.978 5.005 4.952 5.031 7,918,051 4.9765 -0.13%
2006-10-09 0 7.560 7.550 7.560 7.450 7.690 2,822,000 21,325,700 7.5569 5.005 4.998 5.005 4.932 5.091 4,262,637 5.0029 -1.69%
2006-10-06 0 7.690 7.650 7.690 7.650 7.780 1,896,471 14,611,340 7.7045 5.091 5.065 5.091 5.065 5.151 2,864,623 5.1006 -1.16%
2006-10-05 0 7.780 7.780 7.810 7.750 7.850 2,020,000 15,746,840 7.7955 5.151 5.151 5.170 5.131 5.197 3,051,214 5.1608 -0.26%
2006-10-04 0 7.800 7.750 7.800 7.740 8.080 3,522,000 27,627,390 7.8442 5.164 5.131 5.164 5.124 5.349 5,319,988 5.1931 -2.50%
2006-10-03 0 8.000 8.000 8.010 7.870 8.040 4,601,000 36,779,456 7.9938 5.296 5.296 5.303 5.210 5.323 6,949,819 5.2921 0.00%
2006-09-29 0 8.000 8.000 8.090 7.860 8.100 1,856,000 14,801,140 7.9748 5.296 5.296 5.356 5.204 5.362 2,803,492 5.2795 0.88%
2006-09-28 0 7.930 7.900 7.930 7.810 8.000 1,214,000 9,659,000 7.9563 5.250 5.230 5.250 5.170 5.296 1,833,749 5.2674 -0.50%
2006-09-27 0 7.970 7.920 7.970 7.920 8.170 2,314,000 18,509,420 7.9989 5.276 5.243 5.276 5.243 5.409 3,495,302 5.2955 -0.38%
2006-09-26 0 8.000 8.000 8.020 7.910 8.060 3,322,000 26,596,200 8.0061 5.296 5.296 5.309 5.237 5.336 5,017,887 5.3003 0.00%
2006-09-25 0 8.000 8.000 8.020 7.700 8.040 3,603,600 28,809,800 7.9947 5.296 5.296 5.309 5.098 5.323 5,443,245 5.2928 2.43%
2006-09-22 0 7.810 7.810 7.880 7.420 7.880 6,574,000 50,511,940 7.6836 5.170 5.170 5.217 4.912 5.217 9,930,040 5.0868 4.83%
2006-09-21 0 7.450 7.440 7.450 7.160 7.560 4,412,400 32,809,304 7.4357 4.932 4.926 4.932 4.740 5.005 6,664,939 4.9227 4.34%
2006-09-20 0 7.140 7.120 7.140 6.950 7.160 2,448,000 17,243,040 7.0437 4.727 4.714 4.727 4.601 4.740 3,697,709 4.6632 -0.28%
2006-09-19 0 7.160 7.050 7.160 6.930 7.190 322,000 2,278,180 7.0751 4.740 4.667 4.740 4.588 4.760 486,382 4.6839 2.29%
2006-09-18 0 7.000 6.980 7.030 6.950 7.050 530,000 3,715,300 7.0100 4.634 4.621 4.654 4.601 4.667 800,566 4.6408 0.00%
2006-09-15 0 7.000 7.000 7.030 6.900 7.100 1,548,700 10,863,410 7.0145 4.634 4.634 4.654 4.568 4.700 2,339,314 4.6438 -0.28%
2006-09-14 0 7.020 7.010 7.020 6.910 7.130 895,800 6,279,630 7.0101 4.647 4.641 4.647 4.575 4.720 1,353,108 4.6409 -1.40%
2006-09-13 0 7.120 7.110 7.120 7.060 7.200 764,000 5,427,360 7.1039 4.714 4.707 4.714 4.674 4.767 1,154,023 4.7030 0.85%
2006-09-12 0 7.060 7.060 7.070 6.980 7.270 600,000 4,283,960 7.1399 4.674 4.674 4.681 4.621 4.813 906,301 4.7269 -2.89%
2006-09-11 0 7.270 7.210 7.270 7.210 7.350 168,000 1,223,040 7.2800 4.813 4.773 4.813 4.773 4.866 253,764 4.8196 -0.41%
2006-09-08 0 7.300 7.200 7.310 7.140 7.390 638,000 4,635,140 7.2651 4.833 4.767 4.839 4.727 4.892 963,700 4.8097 -1.08%
2006-09-07 0 7.380 7.190 7.380 7.130 7.400 726,000 5,317,900 7.3249 4.886 4.760 4.886 4.720 4.899 1,096,624 4.8493 -0.27%
2006-09-06 0 7.400 7.370 7.400 7.220 7.430 810,000 5,977,380 7.3795 4.899 4.879 4.899 4.780 4.919 1,223,507 4.8854 0.68%
2006-09-05 0 7.350 7.250 7.350 7.190 7.400 74,000 542,020 7.3246 4.866 4.800 4.866 4.760 4.899 111,777 4.8491 0.00%
2006-09-04 0 7.350 7.280 7.350 7.290 7.450 1,050,000 7,736,600 7.3682 4.866 4.820 4.866 4.826 4.932 1,586,027 4.8780 0.82%
2006-09-01 0 7.290 7.200 7.290 7.180 7.430 931,735 6,795,557 7.2934 4.826 4.767 4.826 4.753 4.919 1,407,388 4.8285 -1.49%
2006-08-31 0 7.400 7.130 7.400 7.110 7.400 602,000 4,351,160 7.2278 4.899 4.720 4.899 4.707 4.899 909,322 4.7851 3.79%
2006-08-30 0 7.130 7.050 7.160 7.060 7.200 900,000 6,376,520 7.0850 4.720 4.667 4.740 4.674 4.767 1,359,452 4.6905 -0.42%
2006-08-29 0 7.160 7.150 7.160 7.060 7.190 3,222,000 22,801,988 7.0770 4.740 4.734 4.740 4.674 4.760 4,866,837 4.6852 0.42%
2006-08-28 0 7.130 7.040 7.050 6.990 7.130 968,000 6,818,960 7.0444 4.720 4.661 4.667 4.628 4.720 1,462,166 4.6636 0.56%
2006-08-25 0 7.090 7.010 7.090 7.000 7.260 1,417,642 10,030,076 7.0752 4.694 4.641 4.694 4.634 4.806 2,141,351 4.6840 -1.94%
2006-08-24 0 7.230 7.090 7.230 7.100 7.240 414,000 2,981,540 7.2018 4.786 4.694 4.786 4.700 4.793 625,348 4.7678 0.00%
2006-08-23 0 7.230 7.200 7.250 7.040 7.250 2,070,000 14,861,280 7.1794 4.786 4.767 4.800 4.661 4.800 3,126,739 4.7530 1.83%
2006-08-22 0 7.100 7.020 7.100 6.950 7.100 1,950,000 13,673,380 7.0120 4.700 4.647 4.700 4.601 4.700 2,945,479 4.6422 2.16%
2006-08-21 0 6.950 6.920 6.950 6.900 6.950 906,000 6,261,180 6.9108 4.601 4.581 4.601 4.568 4.601 1,368,515 4.5752 -0.14%
2006-08-18 0 6.960 6.910 6.980 6.860 6.990 5,528,000 38,161,084 6.9032 4.608 4.575 4.621 4.542 4.628 8,350,055 4.5702 1.31%
2006-08-17 0 6.870 6.860 6.870 6.840 7.150 3,162,000 21,848,860 6.9098 4.548 4.542 4.548 4.528 4.734 4,776,207 4.5745 -3.65%
2006-08-16 0 7.130 7.130 7.150 7.110 7.180 144,000 1,027,760 7.1372 4.720 4.720 4.734 4.707 4.753 217,512 4.7251 -0.14%
2006-08-15 0 7.140 7.010 7.150 7.100 7.240 256,000 1,828,120 7.1411 4.727 4.641 4.734 4.700 4.793 386,689 4.7276 -0.14%
2006-08-14 0 7.150 7.150 7.200 7.100 7.160 594,000 4,226,700 7.1157 4.734 4.734 4.767 4.700 4.740 897,238 4.7108 0.28%
2006-08-11 0 7.130 7.110 7.130 7.120 7.160 412,000 2,940,680 7.1376 4.720 4.707 4.720 4.714 4.740 622,327 4.7253 -0.42%
2006-08-10 0 7.160 7.120 7.160 7.130 7.200 332,000 2,375,860 7.1562 4.740 4.714 4.740 4.720 4.767 501,487 4.7376 -1.24%
2006-08-09 0 7.250 7.200 7.250 7.190 7.280 476,700 3,446,490 7.2299 4.800 4.767 4.800 4.760 4.820 720,056 4.7864 0.00%
2006-08-08 0 7.250 7.180 7.250 7.180 7.350 432,000 3,125,540 7.2350 4.800 4.753 4.800 4.753 4.866 652,537 4.7898 0.97%
2006-08-07 0 7.180 7.180 7.200 7.160 7.250 112,831 815,305 7.2259 4.753 4.753 4.767 4.740 4.800 170,431 4.7838 -0.97%
2006-08-04 0 7.250 7.150 7.250 7.190 7.300 676,000 4,896,328 7.2431 4.800 4.734 4.800 4.760 4.833 1,021,099 4.7952 0.42%
2006-08-03 0 7.220 7.210 7.220 7.140 7.340 432,000 3,121,740 7.2263 4.780 4.773 4.780 4.727 4.859 652,537 4.7840 -1.63%
2006-08-02 0 7.340 7.340 7.360 7.340 7.400 668,000 4,891,480 7.3226 4.859 4.859 4.873 4.859 4.899 1,009,015 4.8478 -0.68%
2006-08-01 0 7.390 7.150 7.400 7.300 7.420 406,000 3,002,560 7.3955 4.892 4.734 4.899 4.833 4.912 613,264 4.8960 -0.14%
2006-07-31 0 7.400 7.430 7.440 7.360 7.450 904,000 6,716,360 7.4296 4.899 4.919 4.926 4.873 4.932 1,365,494 4.9186 0.68%
2006-07-28 0 7.350 7.350 7.360 7.290 7.370 320,000 2,344,540 7.3267 4.866 4.866 4.873 4.826 4.879 483,361 4.8505 0.00%
2006-07-27 0 7.350 7.350 7.360 7.100 7.400 282,000 2,068,720 7.3359 4.866 4.866 4.873 4.700 4.899 425,962 4.8566 0.68%
2006-07-26 0 7.300 7.280 7.300 7.140 7.350 218,000 1,590,160 7.2943 4.833 4.820 4.833 4.727 4.866 329,289 4.8291 -1.08%
2006-07-25 0 7.380 7.320 7.380 7.300 7.400 234,000 1,715,960 7.3332 4.886 4.846 4.886 4.833 4.899 353,457 4.8548 1.10%
2006-07-24 0 7.300 7.300 7.310 7.280 7.380 492,000 3,594,800 7.3065 4.833 4.833 4.839 4.820 4.886 743,167 4.8371 -1.35%
2006-07-21 0 7.400 7.400 7.450 7.350 7.450 1,292,000 9,536,800 7.3814 4.899 4.899 4.932 4.866 4.932 1,951,569 4.8867 0.00%
2006-07-20 0 7.400 7.350 7.400 7.350 7.400 140,000 1,035,000 7.3929 4.899 4.866 4.899 4.866 4.899 211,470 4.8943 0.68%
2006-07-19 0 7.350 7.300 7.350 7.200 7.350 384,000 2,799,100 7.2893 4.866 4.833 4.866 4.767 4.866 580,033 4.8258 1.38%
2006-07-18 0 7.250 7.200 7.250 7.200 7.250 134,000 967,100 7.2172 4.800 4.767 4.800 4.767 4.800 202,407 4.7780 0.69%
2006-07-17 0 7.200 7.150 7.200 6.700 7.200 498,000 3,560,400 7.1494 4.767 4.734 4.767 4.436 4.767 752,230 4.7331 0.00%
2006-07-14 0 7.200 7.150 7.200 7.100 7.250 1,544,000 11,108,200 7.1944 4.767 4.734 4.767 4.700 4.800 2,332,215 4.7629 -0.69%
2006-07-13 0 7.250 7.250 7.300 7.250 7.350 638,000 4,667,000 7.3150 4.800 4.800 4.833 4.800 4.866 963,700 4.8428 -0.68%
2006-07-12 0 7.300 7.250 7.300 7.200 7.450 840,000 6,110,600 7.2745 4.833 4.800 4.833 4.767 4.932 1,268,822 4.8160 -2.67%
2006-07-11 0 7.500 7.450 7.500 7.400 7.500 704,000 5,242,500 7.4467 4.965 4.932 4.965 4.899 4.965 1,063,393 4.9300 0.67%
2006-07-10 0 7.450 7.400 7.450 7.300 7.450 566,400 4,198,580 7.4127 4.932 4.899 4.932 4.833 4.932 855,548 4.9075 0.68%
2006-07-07 0 7.400 7.300 7.400 7.250 7.500 935,169 6,855,168 7.3304 4.899 4.833 4.899 4.800 4.965 1,412,575 4.8530 0.68%
2006-07-06 0 7.350 7.250 7.350 7.250 7.600 1,206,000 8,876,800 7.3605 4.866 4.800 4.866 4.800 5.031 1,821,665 4.8729 -1.34%
2006-07-05 0 7.450 7.400 7.450 7.350 7.600 116,000 861,000 7.4224 4.932 4.899 4.932 4.866 5.031 175,218 4.9139 -1.97%
2006-07-04 0 7.600 7.600 7.650 7.300 7.600 2,092,000 15,795,700 7.5505 5.031 5.031 5.065 4.833 5.031 3,159,970 4.9987 3.40%
2006-07-03 0 7.350 7.350 7.400 6.950 7.400 1,391,000 10,065,604 7.2362 4.866 4.866 4.899 4.601 4.899 2,101,108 4.7906 -0.68%
2006-06-30 0 7.400 7.250 7.400 6.750 7.400 3,841,400 26,908,060 7.0048 4.899 4.800 4.899 4.469 4.899 5,802,442 4.6374 10.45%
2006-06-29 0 6.700 6.600 6.700 6.650 6.900 1,635,500 11,014,950 6.7349 4.436 4.369 4.436 4.403 4.568 2,470,426 4.4587 -0.74%
2006-06-28 0 6.750 6.700 6.750 6.700 6.900 810,000 5,537,900 6.8369 4.469 4.436 4.469 4.436 4.568 1,223,507 4.5263 -2.17%
2006-06-27 0 6.900 6.900 6.950 6.800 7.000 256,000 1,769,200 6.9109 4.568 4.568 4.601 4.502 4.634 386,689 4.5753 2.22%
2006-06-26 0 6.750 6.700 6.750 6.650 6.800 1,200,000 8,096,100 6.7468 4.469 4.436 4.469 4.403 4.502 1,812,602 4.4666 0.00%
2006-06-23 0 6.750 6.750 6.800 6.700 6.850 2,872,000 19,436,300 6.7675 4.469 4.469 4.502 4.436 4.535 4,338,162 4.4803 -0.74%
2006-06-22 0 6.800 6.750 6.800 6.750 6.850 538,000 3,648,000 6.7807 4.502 4.469 4.502 4.469 4.535 812,650 4.4890 0.74%
2006-06-21 0 6.750 6.700 6.750 6.650 6.800 1,634,000 10,935,800 6.6927 4.469 4.436 4.469 4.403 4.502 2,468,160 4.4307 0.00%
2006-06-20 0 6.750 6.700 6.750 6.700 6.750 3,569,000 24,050,150 6.7386 4.469 4.436 4.469 4.436 4.469 5,390,981 4.4612 0.00%
2006-06-19 0 6.750 6.700 6.750 6.500 7.150 3,552,000 23,938,800 6.7395 4.469 4.436 4.469 4.303 4.734 5,365,303 4.4618 -5.59%
2006-06-16 0 7.150 7.100 7.150 7.100 7.400 1,683,170 12,047,456 7.1576 4.734 4.700 4.734 4.700 4.899 2,542,432 4.7386 0.70%
2006-06-15 0 7.100 7.000 7.100 6.900 7.250 2,998,434 21,048,523 7.0198 4.700 4.634 4.700 4.568 4.800 4,529,140 4.6474 -2.74%
2006-06-14 0 7.300 7.300 7.350 7.200 7.350 1,135,000 8,259,700 7.2773 4.833 4.833 4.866 4.767 4.866 1,714,420 4.8178 -2.67%
2006-06-13 0 7.500 7.350 7.500 7.100 7.500 450,013 3,302,396 7.3384 4.965 4.866 4.965 4.700 4.965 679,746 4.8583 -1.96%
2006-06-12 0 7.650 7.450 7.650 7.250 7.650 211,000 1,572,500 7.4526 5.065 4.932 5.065 4.800 5.065 318,716 4.9339 2.00%
2006-06-09 0 7.500 7.250 7.550 6.800 7.500 1,332,000 9,691,100 7.2756 4.965 4.800 4.998 4.502 4.965 2,011,989 4.8167 7.91%
2006-06-08 0 6.950 6.900 7.200 6.950 7.400 1,756,000 12,466,900 7.0996 4.601 4.568 4.767 4.601 4.899 2,652,441 4.7002 -6.08%
2006-06-07 0 7.400 7.300 7.400 7.150 7.800 1,526,000 11,167,700 7.3183 4.899 4.833 4.899 4.734 5.164 2,305,026 4.8449 -3.27%
2006-06-06 0 7.650 7.650 7.750 7.650 7.800 426,000 3,279,638 7.6987 5.065 5.065 5.131 5.065 5.164 643,474 5.0968 -1.92%
2006-06-05 0 7.800 7.750 7.850 7.700 7.800 263,280 2,051,184 7.7909 5.164 5.131 5.197 5.098 5.164 397,685 5.1578 1.96%
2006-06-02 0 7.650 7.600 7.650 7.550 7.800 2,038,608 15,767,341 7.7344 5.065 5.031 5.065 4.998 5.164 3,079,321 5.1204 -1.92%
2006-06-01 0 7.800 7.800 7.900 7.700 8.100 2,935,678 23,409,417 7.9741 5.164 5.164 5.230 5.098 5.362 4,434,347 5.2791 -3.70%
2006-05-30 0 8.100 8.000 8.150 7.750 8.600 11,682,000 96,395,606 8.2516 5.362 5.296 5.396 5.131 5.693 17,645,684 5.4628 5.19%
2006-05-29 0 7.700 7.700 7.750 7.600 7.750 1,606,065 12,335,908 7.6808 5.098 5.098 5.131 5.031 5.131 2,425,964 5.0850 1.32%
2006-05-26 0 7.600 7.500 7.600 7.400 7.900 1,877,000 14,341,790 7.6408 5.031 4.965 5.031 4.899 5.230 2,835,212 5.0585 7.04%
2006-05-25 0 7.100 7.100 7.200 7.050 7.250 319,900 2,292,395 7.1660 4.700 4.700 4.767 4.667 4.800 483,210 4.7441 -2.74%
2006-05-24 0 7.300 7.250 7.300 7.200 7.400 1,036,000 7,589,000 7.3253 4.833 4.800 4.833 4.767 4.899 1,564,880 4.8496 0.00%
2006-05-23 0 7.300 7.200 7.300 7.000 7.400 312,000 2,234,000 7.1603 4.833 4.767 4.833 4.634 4.899 471,277 4.7403 -0.68%
2006-05-22 0 7.350 7.100 7.300 7.050 7.500 1,524,800 10,842,220 7.1106 4.866 4.700 4.833 4.667 4.965 2,303,213 4.7074 -2.00%
2006-05-19 0 7.500 7.400 7.500 7.400 7.500 337,138 2,520,786 7.4770 4.965 4.899 4.965 4.899 4.965 509,248 4.9500 0.00%
2006-05-18 0 7.500 7.450 7.500 7.350 7.500 528,000 3,906,700 7.3991 4.965 4.932 4.965 4.866 4.965 797,545 4.8984 -1.96%
2006-05-17 0 7.650 7.500 7.650 7.300 7.650 1,061,261 8,037,531 7.5736 5.065 4.965 5.065 4.833 5.065 1,603,037 5.0139 5.52%
2006-05-16 0 7.250 7.200 7.400 7.200 7.600 2,014,000 14,759,800 7.3286 4.800 4.767 4.899 4.767 5.031 3,042,151 4.8518 -4.61%
2006-05-15 0 7.600 7.500 7.600 7.400 7.800 1,060,000 8,096,136 7.6379 5.031 4.965 5.031 4.899 5.164 1,601,132 5.0565 -3.18%
2006-05-12 0 7.850 7.850 7.900 7.700 7.900 1,112,000 8,747,300 7.8663 5.197 5.197 5.230 5.098 5.230 1,679,678 5.2077 3.29%
2006-05-11 0 7.600 7.500 7.600 7.250 7.850 1,662,000 12,777,100 7.6878 5.031 4.965 5.031 4.800 5.197 2,510,454 5.0896 -2.56%
2006-05-10 0 7.800 7.700 7.800 7.650 8.000 1,447,213 11,250,898 7.7742 5.164 5.098 5.164 5.065 5.296 2,186,018 5.1468 1.30%
2006-05-09 0 7.700 7.650 7.700 7.550 7.700 1,076,000 8,240,700 7.6586 5.098 5.065 5.098 4.998 5.098 1,625,300 5.0703 1.99%
2006-05-08 0 7.550 7.550 7.600 7.450 7.750 836,200 6,379,910 7.6296 4.998 4.998 5.031 4.932 5.131 1,263,082 5.0511 -2.58%
2006-05-04 0 7.750 7.650 7.750 7.300 7.750 1,519,600 11,339,710 7.4623 5.131 5.065 5.131 4.833 5.131 2,295,359 4.9403 6.16%
2006-05-03 0 7.300 7.150 7.300 7.100 7.300 700,000 5,006,000 7.1514 4.833 4.734 4.833 4.700 4.833 1,057,351 4.7345 2.07%
2006-05-02 0 7.200 7.200 7.300 7.050 7.300 2,010,000 14,393,800 7.1611 4.735 4.735 4.801 4.636 4.801 3,056,528 4.7092 0.70%
2006-04-28 0 7.150 7.050 7.100 6.950 7.300 1,563,000 11,174,000 7.1491 4.702 4.636 4.669 4.570 4.801 2,376,793 4.7013 -0.69%
2006-04-27 0 7.200 7.100 7.200 7.100 7.300 358,000 2,586,500 7.2249 4.735 4.669 4.735 4.669 4.801 544,397 4.7511 0.00%
2006-04-26 0 7.200 7.050 7.200 6.700 7.200 2,259,513 15,716,865 6.9559 4.735 4.636 4.735 4.406 4.735 3,435,953 4.5742 1.41%
2006-04-25 0 7.100 7.000 7.100 7.000 7.800 2,448,000 17,677,900 7.2214 4.669 4.603 4.669 4.603 5.129 3,722,578 4.7488 -3.40%
2006-04-24 0 7.350 7.300 7.450 7.300 8.200 1,196,200 8,874,205 7.4187 4.833 4.801 4.899 4.801 5.392 1,819,014 4.8786 -8.13%
2006-04-21 0 8.000 7.950 8.000 7.900 8.100 1,898,000 15,212,600 8.0151 5.261 5.228 5.261 5.195 5.327 2,886,214 5.2708 1.27%
2006-04-20 0 7.900 7.900 7.950 7.750 7.950 1,470,000 11,628,700 7.9107 5.195 5.195 5.228 5.096 5.228 2,235,371 5.2021 0.00%
2006-04-19 0 7.900 7.850 7.900 7.750 7.950 1,584,800 12,448,720 7.8551 5.195 5.162 5.195 5.096 5.228 2,409,943 5.1656 1.28%
2006-04-18 0 7.800 7.750 7.850 7.750 7.900 1,079,000 8,434,700 7.8171 5.129 5.096 5.162 5.096 5.195 1,640,793 5.1406 0.65%
2006-04-13 0 7.750 7.700 7.750 7.700 7.900 1,184,000 9,140,190 7.7198 5.096 5.064 5.096 5.064 5.195 1,800,462 5.0766 1.97%
2006-04-12 0 7.600 7.550 7.600 7.500 7.600 1,170,000 8,811,246 7.5310 4.998 4.965 4.998 4.932 4.998 1,779,173 4.9524 1.33%
2006-04-11 0 7.500 7.450 7.550 7.450 7.600 1,246,000 9,359,900 7.5120 4.932 4.899 4.965 4.899 4.998 1,894,743 4.9399 -0.66%
2006-04-10 0 7.550 7.500 7.550 7.450 7.550 366,000 2,756,800 7.5322 4.965 4.932 4.965 4.899 4.965 556,562 4.9533 0.00%
2006-04-07 0 7.550 7.500 7.550 7.300 7.600 1,262,000 9,485,300 7.5161 4.965 4.932 4.965 4.801 4.998 1,919,074 4.9426 0.00%
2006-04-06 0 7.550 7.500 7.550 7.500 7.700 1,276,000 9,660,900 7.5712 4.965 4.932 4.965 4.932 5.064 1,940,363 4.9789 2.03%
2006-04-04 0 7.400 7.350 7.400 7.250 7.550 3,236,000 23,915,416 7.3904 4.866 4.833 4.866 4.768 4.965 4,920,858 4.8600 -1.33%
2006-04-03 0 7.500 7.450 7.500 7.150 7.550 3,828,500 28,602,025 7.4708 4.932 4.899 4.932 4.702 4.965 5,821,850 4.9129 4.17%
2006-03-31 0 7.200 7.150 7.200 7.000 7.300 6,315,800 44,808,030 7.0946 4.735 4.702 4.735 4.603 4.801 9,604,190 4.6655 2.13%
2006-03-30 0 7.050 7.000 7.050 7.050 7.350 1,188,000 8,511,700 7.1647 4.636 4.603 4.636 4.636 4.833 1,806,545 4.7116 -1.40%
2006-03-29 0 7.150 7.100 7.150 6.950 7.300 2,510,000 18,064,700 7.1971 4.702 4.669 4.702 4.570 4.801 3,816,859 4.7329 2.14%
2006-03-28 0 7.000 6.950 7.000 6.900 7.000 2,848,000 19,786,287 6.9474 4.603 4.570 4.603 4.538 4.603 4,330,842 4.5687 1.45%
2006-03-27 0 6.900 6.800 6.900 6.800 7.000 3,320,000 22,997,635 6.9270 4.538 4.472 4.538 4.472 4.603 5,048,594 4.5553 -0.72%
2006-03-24 0 6.950 6.950 7.000 6.900 7.000 2,288,000 15,910,400 6.9538 4.570 4.570 4.603 4.538 4.603 3,479,272 4.5729 0.00%
2006-03-23 0 6.950 6.900 6.950 6.800 7.000 2,330,000 16,169,000 6.9395 4.570 4.538 4.570 4.472 4.603 3,543,140 4.5635 2.21%
2006-03-22 0 6.800 6.750 6.800 6.750 7.000 3,582,000 24,712,600 6.8991 4.472 4.439 4.472 4.439 4.603 5,447,007 4.5369 -2.86%
2006-03-21 0 7.000 6.950 7.000 6.800 7.300 5,816,800 40,372,620 6.9407 4.603 4.570 4.603 4.472 4.801 8,845,380 4.5643 -2.78%
2006-03-20 0 7.200 7.200 7.250 7.050 7.250 8,872,000 63,027,300 7.1041 4.735 4.735 4.768 4.636 4.768 13,491,303 4.6717 2.13%
2006-03-17 0 7.050 7.050 7.100 6.800 7.200 11,793,264 82,621,828 7.0058 4.636 4.636 4.669 4.472 4.735 17,933,554 4.6071 3.68%
2006-03-16 0 6.800 6.750 6.800 6.700 6.850 10,176,000 68,722,720 6.7534 4.472 4.439 4.472 4.406 4.505 15,474,244 4.4411 2.26%
2006-03-15 0 6.650 6.600 6.650 6.450 6.950 10,330,000 69,651,500 6.7426 4.373 4.340 4.373 4.242 4.570 15,708,426 4.4340 7.26%
2006-03-14 0 6.200 6.200 6.250 6.150 6.250 1,944,000 12,040,500 6.1937 4.077 4.077 4.110 4.044 4.110 2,956,165 4.0730 -0.80%
2006-03-13 0 6.250 6.200 6.250 6.200 6.400 4,916,000 30,892,000 6.2840 4.110 4.077 4.110 4.077 4.209 7,475,569 4.1324 -2.34%
2006-03-10 0 6.400 6.400 6.450 6.350 6.500 570,000 3,672,900 6.4437 4.209 4.209 4.242 4.176 4.274 866,777 4.2374 -0.78%
2006-03-09 0 6.450 6.450 6.500 6.450 6.550 3,938,000 25,577,300 6.4950 4.242 4.242 4.274 4.242 4.307 5,988,362 4.2712 -0.77%
2006-03-08 0 6.500 6.450 6.500 6.450 6.500 1,460,000 9,452,875 6.4746 4.274 4.242 4.274 4.242 4.274 2,220,165 4.2577 0.00%
2006-03-07 0 6.500 6.500 6.550 6.450 6.700 2,618,000 16,999,200 6.4932 4.274 4.274 4.307 4.242 4.406 3,981,090 4.2700 0.78%
2006-03-06 0 6.450 6.450 6.500 6.300 6.550 50,481,000 314,068,500 6.2215 4.242 4.242 4.274 4.143 4.307 76,764,478 4.0913 -2.27%
2006-03-03 0 6.600 6.550 6.600 6.450 6.600 2,086,100 13,602,455 6.5205 4.340 4.307 4.340 4.242 4.340 3,172,251 4.2880 0.76%
2006-03-02 0 6.550 6.500 6.550 6.500 6.600 1,243,000 8,097,850 6.5148 4.307 4.274 4.307 4.274 4.340 1,890,181 4.2842 0.00%
2006-03-01 0 6.550 6.450 6.550 6.350 6.550 1,898,000 12,300,300 6.4807 4.307 4.242 4.307 4.176 4.307 2,886,214 4.2617 0.00%
2006-02-28 0 6.550 6.500 6.550 6.300 6.700 2,490,000 16,377,200 6.5772 4.307 4.274 4.307 4.143 4.406 3,786,445 4.3252 2.34%
2006-02-27 0 6.400 6.300 6.400 6.350 6.450 172,000 1,098,700 6.3878 4.209 4.143 4.209 4.176 4.242 261,554 4.2007 0.79%
2006-02-24 0 6.350 6.300 6.400 6.300 6.450 3,050,000 19,448,800 6.3767 4.176 4.143 4.209 4.143 4.242 4,638,015 4.1933 -0.78%
2006-02-23 0 6.400 6.350 6.400 6.250 6.400 8,570,000 54,167,672 6.3206 4.209 4.176 4.209 4.110 4.209 13,032,063 4.1565 1.59%
2006-02-22 0 6.300 6.250 6.300 6.250 6.350 1,542,000 9,693,900 6.2866 4.143 4.110 4.143 4.110 4.176 2,344,859 4.1341 1.61%
2006-02-21 0 6.200 6.200 6.250 6.050 6.400 5,694,000 35,619,300 6.2556 4.077 4.077 4.110 3.979 4.209 8,658,643 4.1137 2.48%
2006-02-20 0 6.050 6.000 6.100 5.800 6.050 1,418,000 8,388,416 5.9157 3.979 3.946 4.011 3.814 3.979 2,156,297 3.8902 0.83%
2006-02-17 0 6.000 5.950 6.000 5.950 6.050 1,510,000 9,053,900 5.9960 3.946 3.913 3.946 3.913 3.979 2,296,198 3.9430 0.00%
2006-02-16 0 6.000 5.950 6.000 5.950 6.000 336,000 2,009,900 5.9818 3.946 3.913 3.946 3.913 3.946 510,942 3.9337 0.00%
2006-02-15 0 6.000 5.950 6.000 5.900 6.050 483,000 2,894,800 5.9934 3.946 3.913 3.946 3.880 3.979 734,479 3.9413 -0.83%
2006-02-14 0 6.050 6.000 6.050 6.000 6.050 242,000 1,453,000 6.0041 3.979 3.946 3.979 3.946 3.979 368,000 3.9484 0.00%
2006-02-13 0 6.050 6.050 6.100 5.650 6.150 7,460,200 44,955,566 6.0261 3.979 3.979 4.011 3.715 4.044 11,344,434 3.9628 7.08%
2006-02-10 0 5.650 5.650 5.750 5.550 5.800 2,888,000 16,354,800 5.6630 3.715 3.715 3.781 3.650 3.814 4,391,668 3.7241 -0.88%
2006-02-09 0 5.700 5.600 5.650 5.550 5.850 3,558,000 20,214,400 5.6814 3.748 3.683 3.715 3.650 3.847 5,410,511 3.7361 -2.56%
2006-02-08 0 5.850 5.800 5.850 5.800 5.900 1,928,000 11,285,300 5.8534 3.847 3.814 3.847 3.814 3.880 2,931,834 3.8492 -0.85%
2006-02-07 0 5.900 5.850 5.900 5.900 5.950 772,000 4,568,900 5.9183 3.880 3.847 3.880 3.880 3.913 1,173,950 3.8919 0.00%
2006-02-06 0 5.900 5.850 5.900 5.850 6.000 1,892,000 11,164,400 5.9008 3.880 3.847 3.880 3.847 3.946 2,877,090 3.8804 -1.67%
2006-02-03 0 6.000 5.950 6.000 5.950 6.150 1,040,000 6,261,300 6.0205 3.946 3.913 3.946 3.913 4.044 1,581,487 3.9591 -1.64%
2006-02-02 0 6.100 6.100 6.150 6.100 6.150 1,093,000 6,682,250 6.1137 4.011 4.011 4.044 4.011 4.044 1,662,082 4.0204 0.00%
2006-02-01 0 6.100 6.050 6.150 6.000 6.150 2,932,000 17,822,500 6.0786 4.011 3.979 4.044 3.946 4.044 4,458,578 3.9974 1.67%
2006-01-27 0 6.000 5.950 6.000 5.850 6.050 1,110,000 6,621,100 5.9650 3.946 3.913 3.946 3.847 3.979 1,687,934 3.9226 2.56%
2006-01-26 0 5.850 5.800 5.850 5.800 6.000 1,380,000 8,134,900 5.8949 3.847 3.814 3.847 3.814 3.946 2,098,512 3.8765 -0.85%
2006-01-25 0 5.900 5.900 5.950 5.900 6.000 304,000 1,810,600 5.9559 3.880 3.880 3.913 3.880 3.946 462,281 3.9167 0.00%
2006-01-24 0 5.900 5.850 5.900 5.850 6.000 427,000 2,514,800 5.8895 3.880 3.847 3.880 3.847 3.946 649,322 3.8730 -0.84%
2006-01-23 0 5.950 5.900 5.950 5.800 5.950 324,000 1,899,700 5.8633 3.913 3.880 3.913 3.814 3.913 492,694 3.8557 0.85%
2006-01-20 0 5.900 5.800 5.950 5.850 5.950 436,000 2,569,300 5.8929 3.880 3.814 3.913 3.847 3.913 663,008 3.8752 0.00%
2006-01-19 0 5.900 5.800 5.900 5.800 6.000 2,703,000 15,887,850 5.8779 3.880 3.814 3.880 3.814 3.946 4,110,346 3.8653 -2.48%
2006-01-18 0 6.050 6.000 6.050 5.950 6.100 1,398,000 8,408,700 6.0148 3.979 3.946 3.979 3.913 4.011 2,125,884 3.9554 -0.82%
2006-01-17 0 6.100 6.100 6.150 6.050 6.200 214,000 1,314,000 6.1402 4.011 4.011 4.044 3.979 4.077 325,421 4.0378 -0.81%
2006-01-16 0 6.150 6.150 6.200 6.050 6.200 796,000 4,836,000 6.0754 4.044 4.044 4.077 3.979 4.077 1,210,446 3.9952 1.65%
2006-01-13 0 6.050 6.000 6.050 6.000 6.200 326,000 1,984,500 6.0874 3.979 3.946 3.979 3.946 4.077 495,735 4.0031 -2.42%
2006-01-12 0 6.200 6.150 6.200 6.000 6.250 2,774,000 17,166,400 6.1883 4.077 4.044 4.077 3.946 4.110 4,218,313 4.0695 2.48%
2006-01-11 0 6.050 6.000 6.050 6.000 6.100 418,000 2,526,600 6.0445 3.979 3.946 3.979 3.946 4.011 635,636 3.9749 0.00%
2006-01-10 0 6.050 6.000 6.050 5.950 6.100 3,226,000 19,399,000 6.0133 3.979 3.946 3.979 3.913 4.011 4,905,652 3.9544 -0.82%
2006-01-09 0 6.100 6.100 6.150 6.050 6.150 646,000 3,934,600 6.0907 4.011 4.011 4.044 3.979 4.044 982,347 4.0053 0.00%
2006-01-06 0 6.100 6.050 6.100 6.000 6.200 852,000 5,176,500 6.0757 4.011 3.979 4.011 3.946 4.077 1,295,603 3.9954 -1.61%
2006-01-05 0 6.200 6.100 6.200 6.050 6.200 2,460,000 15,222,200 6.1879 4.077 4.011 4.077 3.979 4.077 3,740,826 4.0692 0.00%
2006-01-04 0 6.200 6.000 6.200 5.800 6.200 5,054,000 30,363,638 6.0078 4.077 3.946 4.077 3.814 4.077 7,685,420 3.9508 2.48%
2006-01-03 0 6.050 6.000 6.050 6.000 6.050 1,460,000 8,890,244 6.0892 3.979 3.946 3.979 3.946 3.979 2,220,165 4.0043 -1.63%
2005-12-30 0 6.150 6.100 6.150 6.050 6.250 1,640,000 10,002,832 6.0993 4.044 4.011 4.044 3.979 4.110 2,493,884 4.0109 1.65%
2005-12-29 0 6.050 6.000 6.050 5.950 6.150 1,346,000 8,127,480 6.0382 3.979 3.946 3.979 3.913 4.044 2,046,809 3.9708 0.83%
2005-12-28 0 6.000 5.950 6.000 5.950 6.200 2,914,000 17,613,050 6.0443 3.946 3.913 3.946 3.913 4.077 4,431,206 3.9748 -3.23%
2005-12-23 0 6.200 6.100 6.200 6.150 6.200 1,101,000 6,771,400 6.1502 4.077 4.011 4.077 4.044 4.077 1,674,248 4.0444 0.81%
2005-12-22 0 6.150 6.100 6.150 6.150 6.150 846,000 5,180,500 6.1235 4.044 4.011 4.044 4.044 4.044 1,286,479 4.0269 0.00%
2005-12-21 0 6.150 6.100 6.150 6.000 6.150 1,116,000 6,796,436 6.0900 4.044 4.011 4.044 3.946 4.044 1,697,057 4.0048 1.65%
2005-12-20 0 6.050 6.050 6.100 6.000 6.150 1,589,000 9,564,550 6.0192 3.979 3.979 4.011 3.946 4.044 2,416,330 3.9583 -1.63%
2005-12-19 0 6.150 6.100 6.150 5.950 6.150 943,000 5,760,950 6.1092 4.044 4.011 4.044 3.913 4.044 1,433,983 4.0174 1.65%
2005-12-16 0 6.050 6.050 6.100 5.850 6.050 4,965,000 29,915,350 6.0252 3.979 3.979 4.011 3.847 3.979 7,550,081 3.9623 2.54%
2005-12-15 0 5.900 5.850 5.900 5.850 5.900 1,422,000 8,321,000 5.8516 3.880 3.847 3.880 3.847 3.880 2,162,380 3.8481 0.00%
2005-12-14 0 5.900 5.850 5.900 5.650 5.950 1,398,000 8,144,360 5.8257 3.880 3.847 3.880 3.715 3.913 2,125,884 3.8310 3.51%
2005-12-13 0 5.700 5.650 5.700 5.650 5.800 898,000 5,084,236 5.6617 3.748 3.715 3.748 3.715 3.814 1,365,553 3.7232 -0.87%
2005-12-12 0 5.750 5.650 5.750 5.600 5.850 1,609,000 9,178,150 5.7043 3.781 3.715 3.781 3.683 3.847 2,446,743 3.7512 0.00%
2005-12-09 0 5.750 5.750 5.800 5.750 5.750 103,000 592,050 5.7481 3.781 3.781 3.814 3.781 3.781 156,628 3.7800 -0.86%
2005-12-08 0 5.800 5.750 5.800 5.700 5.850 116,000 671,400 5.7879 3.814 3.781 3.814 3.748 3.847 176,397 3.8062 0.00%
2005-12-07 0 5.800 5.700 5.850 5.750 6.000 934,000 5,474,700 5.8616 3.814 3.748 3.847 3.781 3.946 1,420,297 3.8546 -1.69%
2005-12-06 0 5.900 5.900 5.950 5.850 6.050 706,000 4,204,900 5.9559 3.880 3.880 3.913 3.847 3.979 1,073,587 3.9167 -1.67%
2005-12-05 0 6.000 6.000 6.050 6.000 6.100 998,000 6,039,500 6.0516 3.946 3.946 3.979 3.946 4.011 1,517,619 3.9796 -0.83%
2005-12-02 0 6.050 6.050 6.100 5.950 6.100 3,894,000 23,494,900 6.0336 3.979 3.979 4.011 3.913 4.011 5,921,453 3.9678 1.68%
2005-12-01 0 5.950 5.900 5.950 5.900 5.950 900,000 5,350,000 5.9444 3.913 3.880 3.913 3.880 3.913 1,368,595 3.9091 0.00%
2005-11-30 0 5.950 5.900 5.950 5.750 6.000 2,586,000 15,425,100 5.9648 3.913 3.880 3.913 3.781 3.946 3,932,429 3.9225 3.48%
2005-11-29 0 5.750 5.700 5.750 5.750 5.800 588,000 3,376,200 5.7418 3.781 3.748 3.781 3.781 3.814 894,149 3.7759 0.00%
2005-11-28 0 5.750 5.700 5.800 5.650 5.750 1,056,000 6,019,900 5.7007 3.781 3.748 3.814 3.715 3.781 1,605,818 3.7488 0.00%
2005-11-25 0 5.750 5.700 5.750 5.700 5.800 516,000 2,977,300 5.7700 3.781 3.748 3.781 3.748 3.814 784,661 3.7944 -0.86%
2005-11-24 0 5.800 5.700 5.750 5.700 5.800 1,004,000 5,785,200 5.7622 3.814 3.748 3.781 3.748 3.814 1,526,743 3.7892 1.75%
2005-11-23 0 5.700 5.650 5.700 5.550 5.850 1,294,000 7,332,900 5.6668 3.748 3.715 3.748 3.650 3.847 1,967,735 3.7266 -1.72%
2005-11-22 0 5.800 5.750 5.800 5.700 5.950 732,000 4,252,500 5.8094 3.814 3.781 3.814 3.748 3.913 1,113,124 3.8203 -2.52%
2005-11-21 0 5.950 5.900 5.950 5.850 5.950 76,000 448,900 5.9066 3.913 3.880 3.913 3.847 3.913 115,570 3.8842 0.00%
2005-11-18 0 5.950 5.950 6.000 5.950 6.000 186,000 1,107,900 5.9565 3.913 3.913 3.946 3.913 3.946 282,843 3.9170 0.00%
2005-11-17 0 5.950 5.900 6.000 5.950 6.000 214,000 1,280,476 5.9835 3.913 3.880 3.946 3.913 3.946 325,421 3.9348 -0.83%
2005-11-16 0 6.000 5.950 6.000 5.950 6.000 1,164,000 6,939,300 5.9616 3.946 3.913 3.946 3.913 3.946 1,770,049 3.9204 0.84%
2005-11-15 0 5.950 5.950 6.000 5.950 6.000 628,000 3,767,800 5.9997 3.913 3.913 3.946 3.913 3.946 954,975 3.9454 -0.83%
2005-11-14 0 6.000 5.900 6.000 5.900 6.000 1,194,000 7,156,800 5.9940 3.946 3.880 3.946 3.880 3.946 1,815,669 3.9417 0.00%
2005-11-11 0 6.000 5.950 6.000 5.850 6.000 1,025,899 6,069,359 5.9161 3.946 3.913 3.946 3.847 3.946 1,560,044 3.8905 0.84%
2005-11-10 0 5.950 5.900 5.950 5.850 5.950 921,000 5,447,000 5.9142 3.913 3.880 3.913 3.847 3.913 1,400,529 3.8892 0.85%
2005-11-09 0 5.900 5.850 5.900 5.850 6.000 3,364,000 19,874,000 5.9078 3.880 3.847 3.880 3.847 3.946 5,115,503 3.8851 -3.28%
2005-11-08 0 6.100 6.100 6.150 5.900 6.250 572,000 3,487,000 6.0962 4.011 4.011 4.044 3.880 4.110 869,818 4.0089 -2.40%
2005-11-07 0 6.250 6.100 6.300 6.100 6.250 3,860,000 23,923,900 6.1979 4.110 4.011 4.143 4.011 4.110 5,869,751 4.0758 0.81%
2005-11-04 0 6.200 6.150 6.300 6.050 6.250 6,886,000 42,213,500 6.1303 4.077 4.044 4.143 3.979 4.110 10,471,270 4.0314 1.64%
2005-11-03 0 6.100 6.050 6.100 6.050 6.100 1,284,000 7,759,300 6.0431 4.011 3.979 4.011 3.979 4.011 1,952,528 3.9740 0.83%
2005-11-02 0 6.050 6.000 6.100 5.850 6.150 3,004,000 18,116,500 6.0308 3.979 3.946 4.011 3.847 4.044 4,568,065 3.9659 3.42%
2005-11-01 0 5.850 5.800 5.900 5.800 5.850 364,000 2,122,800 5.8319 3.847 3.814 3.880 3.814 3.847 553,521 3.8351 -0.85%
2005-10-31 0 5.900 5.800 5.850 5.500 5.900 1,430,000 8,218,100 5.7469 3.880 3.814 3.847 3.617 3.880 2,174,545 3.7792 4.42%
2005-10-28 0 5.650 5.600 5.650 5.600 5.650 1,800,000 10,085,900 5.6033 3.715 3.683 3.715 3.683 3.715 2,737,189 3.6848 0.00%
2005-10-27 0 5.650 5.600 5.650 5.500 5.650 1,308,000 7,313,000 5.5910 3.715 3.683 3.715 3.617 3.715 1,989,024 3.6767 0.89%
2005-10-26 0 5.600 5.550 5.600 5.550 5.700 1,004,000 5,623,400 5.6010 3.683 3.650 3.683 3.650 3.748 1,526,743 3.6833 -0.88%
2005-10-25 0 5.650 5.650 5.700 5.600 5.700 782,000 4,408,600 5.6376 3.715 3.715 3.748 3.683 3.748 1,189,157 3.7073 -0.88%
2005-10-24 0 5.700 5.650 5.700 5.550 5.700 526,000 2,978,000 5.6616 3.748 3.715 3.748 3.650 3.748 799,868 3.7231 0.00%
2005-10-21 0 5.700 5.700 5.750 5.650 5.800 1,352,000 7,772,800 5.7491 3.748 3.748 3.781 3.715 3.814 2,055,933 3.7807 0.00%
2005-10-20 0 5.700 5.650 5.700 5.650 5.750 208,000 1,178,200 5.6644 3.748 3.715 3.748 3.715 3.781 316,297 3.7250 0.00%
2005-10-19 0 5.700 5.650 5.700 5.550 5.750 1,354,000 7,599,500 5.6126 3.748 3.715 3.748 3.650 3.781 2,058,975 3.6909 -1.72%
2005-10-18 0 5.800 5.750 5.800 5.800 5.850 3,702,000 21,516,560 5.8121 3.814 3.781 3.814 3.814 3.847 5,629,486 3.8221 0.00%
2005-10-17 0 5.800 5.750 5.800 5.800 5.850 180,000 1,045,500 5.8083 3.814 3.781 3.814 3.814 3.847 273,719 3.8196 0.00%
2005-10-14 0 5.800 5.800 5.850 5.800 5.900 464,000 2,712,900 5.8468 3.814 3.814 3.847 3.814 3.880 705,587 3.8449 0.87%
2005-10-13 0 5.750 5.750 5.800 5.700 5.800 1,313,885 7,582,756 5.7712 3.781 3.781 3.814 3.748 3.814 1,997,973 3.7952 0.00%
2005-10-12 0 5.750 5.700 5.750 5.700 5.950 3,708,000 21,512,200 5.8016 3.781 3.748 3.781 3.748 3.913 5,638,610 3.8152 -3.36%
2005-10-10 0 5.950 5.950 6.050 5.950 6.150 1,156,000 6,921,800 5.9877 3.913 3.913 3.979 3.913 4.044 1,757,884 3.9376 -2.46%
2005-10-07 0 6.100 6.100 6.150 6.100 6.200 440,000 2,693,300 6.1211 4.011 4.011 4.044 4.011 4.077 669,091 4.0253 0.00%
2005-10-06 0 6.100 6.050 6.100 6.050 6.150 378,000 2,299,100 6.0823 4.011 3.979 4.011 3.979 4.044 574,810 3.9998 -2.40%
2005-10-05 0 6.250 6.200 6.250 6.150 6.250 218,000 1,352,800 6.2055 4.110 4.077 4.110 4.044 4.110 331,504 4.0808 0.00%
2005-10-04 0 6.250 6.250 6.300 6.200 6.400 2,072,000 12,954,900 6.2524 4.110 4.110 4.143 4.077 4.209 3,150,809 4.1116 -2.34%
2005-10-03 0 6.400 6.400 6.450 6.000 6.400 7,384,000 46,160,922 6.2515 4.209 4.209 4.242 3.946 4.209 11,228,559 4.1110 4.92%
2005-09-30 0 6.100 6.050 6.100 5.900 6.100 1,912,000 11,516,500 6.0233 4.011 3.979 4.011 3.880 4.011 2,907,503 3.9610 3.39%
2005-09-29 0 5.900 5.850 5.950 5.850 5.950 2,068,000 12,194,900 5.8970 3.880 3.847 3.913 3.847 3.913 3,144,727 3.8779 0.85%
2005-09-28 0 5.850 5.800 5.850 5.800 5.900 218,000 1,274,700 5.8472 3.847 3.814 3.847 3.814 3.880 331,504 3.8452 0.00%
2005-09-27 0 5.850 5.800 5.850 5.600 5.850 2,932,000 16,836,300 5.7423 3.847 3.814 3.847 3.683 3.847 4,458,578 3.7762 3.54%
2005-09-26 0 5.650 5.600 5.650 5.600 5.750 1,150,000 6,504,500 5.6561 3.715 3.683 3.715 3.683 3.781 1,748,760 3.7195 -0.88%
2005-09-23 0 5.700 5.650 5.700 5.600 5.850 1,899,800 10,830,510 5.7009 3.748 3.715 3.748 3.683 3.847 2,888,951 3.7489 -2.56%
2005-09-22 0 5.850 5.800 5.850 5.750 5.950 5,409,678 31,661,881 5.8528 3.847 3.814 3.847 3.781 3.913 8,226,285 3.8489 1.74%
2005-09-21 0 5.750 5.750 5.800 5.500 5.750 2,588,000 14,472,600 5.5922 3.781 3.781 3.814 3.617 3.781 3,935,470 3.6775 3.60%
2005-09-20 0 5.550 5.550 5.600 5.450 5.600 1,519,000 8,431,000 5.5504 3.650 3.650 3.683 3.584 3.683 2,309,884 3.6500 1.83%
2005-09-16 0 5.450 5.400 5.450 5.300 5.500 1,726,460 9,274,607 5.3720 3.584 3.551 3.584 3.485 3.617 2,625,360 3.5327 1.87%
2005-09-15 0 5.350 5.300 5.350 5.250 5.350 1,860,000 9,867,100 5.3049 3.518 3.485 3.518 3.452 3.518 2,828,429 3.4885 0.00%
2005-09-14 0 5.350 5.300 5.350 5.300 5.400 516,000 2,751,200 5.3318 3.518 3.485 3.518 3.485 3.551 784,661 3.5062 -0.93%
2005-09-13 0 5.400 5.350 5.400 5.400 5.450 112,000 605,100 5.4027 3.551 3.518 3.551 3.551 3.584 170,314 3.5528 0.00%
2005-09-12 0 5.400 5.350 5.400 5.300 5.450 778,000 4,195,800 5.3931 3.551 3.518 3.551 3.485 3.584 1,183,074 3.5465 0.00%
2005-09-09 0 5.400 5.400 5.450 5.350 5.450 1,002,000 5,422,400 5.4116 3.551 3.551 3.584 3.518 3.584 1,523,702 3.5587 0.93%
2005-09-08 0 5.350 5.350 5.400 5.350 5.500 1,183,500 6,385,925 5.3958 3.518 3.518 3.551 3.518 3.617 1,799,702 3.5483 -1.83%
2005-09-07 0 5.450 5.450 5.500 5.300 5.500 2,324,000 12,643,500 5.4404 3.584 3.584 3.617 3.485 3.617 3,534,016 3.5777 2.83%
2005-09-06 0 5.300 5.250 5.300 5.250 5.600 1,940,000 10,499,700 5.4122 3.485 3.452 3.485 3.452 3.683 2,950,082 3.5591 -4.50%
2005-09-05 0 5.550 5.500 5.600 5.500 5.650 78,000 432,700 5.5474 3.650 3.617 3.683 3.617 3.715 118,612 3.6480 -2.63%
2005-09-02 0 5.700 5.550 5.700 5.600 5.750 3,704,000 20,890,600 5.6400 3.748 3.650 3.748 3.683 3.781 5,632,528 3.7089 0.00%
2005-09-01 0 5.700 5.700 5.750 5.600 5.850 2,730,000 15,650,300 5.7327 3.748 3.748 3.781 3.683 3.847 4,151,404 3.7699 4.59%
2005-08-31 0 5.450 5.450 5.500 5.450 5.650 11,498,000 63,275,800 5.5032 3.584 3.584 3.617 3.584 3.715 17,484,558 3.6190 -1.80%
2005-08-30 0 5.550 5.450 5.550 5.450 5.550 1,836,000 9,942,800 5.4155 3.650 3.584 3.650 3.584 3.650 2,791,933 3.5613 1.83%
2005-08-29 0 5.450 5.400 5.450 5.400 5.500 1,028,000 5,501,600 5.3518 3.584 3.551 3.584 3.551 3.617 1,563,239 3.5194 0.00%
2005-08-26 0 5.450 5.400 5.500 5.450 5.600 1,168,000 6,329,400 5.4190 3.584 3.551 3.617 3.584 3.683 1,776,132 3.5636 -0.91%
2005-08-25 0 5.500 5.400 5.500 5.350 5.500 476,000 2,604,300 5.4712 3.617 3.551 3.617 3.518 3.617 723,835 3.5979 0.92%
2005-08-24 0 5.450 5.400 5.500 5.450 5.500 658,000 3,586,800 5.4511 3.584 3.551 3.617 3.584 3.617 1,000,595 3.5847 -0.91%
2005-08-23 0 5.500 5.400 5.500 5.400 5.550 408,000 2,227,000 5.4583 3.617 3.551 3.617 3.551 3.650 620,430 3.5894 0.00%
2005-08-22 0 5.500 5.450 5.500 5.250 5.500 440,000 2,371,400 5.3895 3.617 3.584 3.617 3.452 3.617 669,091 3.5442 4.76%
2005-08-19 0 5.250 5.250 5.300 5.200 5.350 1,958,000 10,296,150 5.2585 3.452 3.452 3.485 3.420 3.518 2,977,454 3.4580 -0.94%
2005-08-18 0 5.300 5.250 5.300 5.200 5.400 5,014,000 26,380,300 5.2613 3.485 3.452 3.485 3.420 3.551 7,624,593 3.4599 -1.85%
2005-08-17 0 5.400 5.350 5.400 5.300 5.450 1,326,000 7,101,400 5.3555 3.551 3.518 3.551 3.485 3.584 2,016,396 3.5218 -0.92%
2005-08-16 0 5.450 5.400 5.450 5.300 5.500 1,834,000 9,871,200 5.3823 3.584 3.551 3.584 3.485 3.617 2,788,892 3.5395 -0.91%
2005-08-15 0 5.500 5.450 5.500 5.500 5.700 2,446,000 13,582,200 5.5528 3.617 3.584 3.617 3.617 3.748 3,719,536 3.6516 -3.51%
2005-08-12 0 5.700 5.700 5.750 5.700 5.800 1,052,000 6,043,900 5.7452 3.748 3.748 3.781 3.748 3.814 1,599,735 3.7781 -1.72%
2005-08-11 0 5.800 5.750 5.800 5.750 5.850 566,000 3,283,700 5.8016 3.814 3.781 3.814 3.781 3.847 860,694 3.8152 0.00%
2005-08-10 0 5.800 5.750 5.800 5.750 5.800 2,322,000 13,364,100 5.7554 3.814 3.781 3.814 3.781 3.814 3,530,974 3.7848 0.87%
2005-08-09 0 5.750 5.700 5.750 5.700 5.800 1,874,000 10,781,200 5.7530 3.781 3.748 3.781 3.748 3.814 2,849,718 3.7833 0.00%
2005-08-08 0 5.750 5.700 5.750 5.500 5.850 778,000 4,487,400 5.7679 3.781 3.748 3.781 3.617 3.847 1,183,074 3.7930 0.88%
2005-08-05 0 5.700 5.700 5.750 5.700 5.800 384,000 2,197,900 5.7237 3.748 3.748 3.781 3.748 3.814 583,934 3.7640 -0.87%
2005-08-04 0 5.750 5.750 5.850 5.700 5.950 2,176,000 12,805,692 5.8850 3.781 3.781 3.847 3.748 3.913 3,308,958 3.8700 -2.54%
2005-08-03 0 5.900 5.900 5.950 5.800 6.100 5,914,000 35,093,600 5.9340 3.880 3.880 3.913 3.814 4.011 8,993,188 3.9022 -3.28%
2005-08-02 0 6.100 6.050 6.100 6.050 6.200 1,270,000 7,733,700 6.0895 4.011 3.979 4.011 3.979 4.077 1,931,239 4.0045 -0.81%
2005-08-01 0 6.150 6.100 6.150 6.050 6.300 3,196,000 19,636,900 6.1442 4.044 4.011 4.044 3.979 4.143 4,860,032 4.0405 0.00%
2005-07-29 0 6.150 6.100 6.150 6.100 6.150 724,000 4,443,500 6.1374 4.044 4.011 4.044 4.011 4.044 1,100,958 4.0360 0.82%
2005-07-28 0 6.100 6.100 6.150 5.950 6.150 5,593,000 33,824,750 6.0477 4.011 4.011 4.044 3.913 4.044 8,505,056 3.9770 1.67%
2005-07-27 0 6.000 5.950 6.000 5.700 6.100 2,154,000 12,672,100 5.8831 3.946 3.913 3.946 3.748 4.011 3,275,503 3.8687 5.26%
2005-07-26 0 5.700 5.650 5.700 5.650 5.750 728,000 4,120,200 5.6596 3.748 3.715 3.748 3.715 3.781 1,107,041 3.7218 0.00%
2005-07-25 0 5.700 5.700 5.750 5.650 5.800 433,000 2,468,800 5.7016 3.748 3.748 3.781 3.715 3.814 658,446 3.7494 -0.87%
2005-07-22 0 5.750 5.700 5.750 5.700 5.750 616,000 3,533,400 5.7360 3.781 3.748 3.781 3.748 3.781 936,727 3.7721 0.88%
2005-07-21 0 5.700 5.650 5.700 5.650 5.800 1,322,000 7,570,800 5.7268 3.748 3.715 3.748 3.715 3.814 2,010,314 3.7660 -0.87%
2005-07-20 0 5.750 5.650 5.800 5.500 5.750 2,366,000 13,376,600 5.6537 3.781 3.715 3.814 3.617 3.781 3,597,883 3.7179 3.60%
2005-07-19 0 5.550 5.500 5.550 5.500 5.600 468,000 2,590,500 5.5353 3.650 3.617 3.650 3.617 3.683 711,669 3.6400 0.91%
2005-07-18 0 5.500 5.500 5.550 5.500 5.550 216,000 1,195,100 5.5329 3.617 3.617 3.650 3.617 3.650 328,463 3.6385 -1.79%
2005-07-15 0 5.600 5.550 5.600 5.350 5.600 1,942,000 10,700,100 5.5098 3.683 3.650 3.683 3.518 3.683 2,953,123 3.6233 5.66%
2005-07-14 0 5.300 5.200 5.300 5.200 5.300 972,000 5,103,700 5.2507 3.485 3.420 3.485 3.420 3.485 1,478,082 3.4529 0.95%
2005-07-13 0 5.250 5.250 5.300 5.200 5.400 1,264,000 6,710,900 5.3093 3.452 3.452 3.485 3.420 3.551 1,922,115 3.4914 0.96%
2005-07-12 0 5.200 5.200 5.250 4.950 5.200 894,000 4,644,000 5.1946 3.420 3.420 3.452 3.255 3.420 1,359,471 3.4160 1.96%
2005-07-11 0 5.100 5.100 5.150 5.000 5.150 438,000 2,222,000 5.0731 3.354 3.354 3.387 3.288 3.387 666,049 3.3361 0.00%
2005-07-08 0 5.100 5.050 5.100 4.950 5.100 1,080,000 5,434,850 5.0323 3.354 3.321 3.354 3.255 3.354 1,642,314 3.3093 0.99%
2005-07-07 0 5.050 5.050 5.150 5.000 5.100 1,818,000 9,223,500 5.0734 3.321 3.321 3.387 3.288 3.354 2,764,561 3.3363 -2.88%
2005-07-06 0 5.200 5.150 5.200 5.150 5.200 72,000 372,200 5.1694 3.420 3.387 3.420 3.387 3.420 109,488 3.3995 0.00%
2005-07-05 0 5.200 5.150 5.200 5.150 5.200 372,000 1,931,600 5.1925 3.420 3.387 3.420 3.387 3.420 565,686 3.4146 0.00%
2005-07-04 0 5.200 5.200 5.250 5.200 5.250 428,000 2,247,832 5.2519 3.420 3.420 3.452 3.420 3.452 650,843 3.4537 -3.70%
2005-06-30 0 5.400 5.350 5.400 5.150 5.450 1,542,000 8,255,000 5.3534 3.551 3.518 3.551 3.387 3.584 2,344,859 3.5205 1.89%
2005-06-29 0 5.300 5.250 5.300 5.200 5.300 1,292,000 6,781,100 5.2485 3.485 3.452 3.485 3.420 3.485 1,964,694 3.4515 -0.93%
2005-06-28 0 5.350 5.300 5.350 5.200 5.400 3,254,000 17,090,582 5.2522 3.518 3.485 3.518 3.420 3.551 4,948,230 3.4539 2.88%
2005-06-27 0 5.200 5.150 5.200 5.200 5.400 2,096,000 10,977,200 5.2372 3.420 3.387 3.420 3.420 3.551 3,187,305 3.4440 -3.70%
2005-06-24 0 5.400 5.350 5.400 5.350 5.450 136,000 737,000 5.4191 3.551 3.518 3.551 3.518 3.584 206,810 3.5637 -0.92%
2005-06-23 0 5.450 5.450 5.500 5.350 5.450 534,000 2,887,000 5.4064 3.584 3.584 3.617 3.518 3.584 812,033 3.5553 0.93%
2005-06-22 0 5.400 5.300 5.400 5.300 5.400 2,799,000 14,854,750 5.3072 3.551 3.485 3.551 3.485 3.551 4,256,330 3.4900 0.93%
2005-06-21 0 5.350 5.350 5.400 5.300 5.400 2,464,000 13,182,200 5.3499 3.518 3.518 3.551 3.485 3.551 3,746,908 3.5182 0.00%
2005-06-20 0 5.350 5.300 5.350 5.200 5.400 3,066,000 16,403,300 5.3501 3.518 3.485 3.518 3.420 3.551 4,662,346 3.5183 2.88%
2005-06-17 0 5.200 5.150 5.200 5.150 5.250 2,604,000 13,535,700 5.1980 3.420 3.387 3.420 3.387 3.452 3,959,801 3.4183 0.00%
2005-06-16 0 5.200 5.150 5.250 5.100 5.250 552,000 2,855,600 5.1732 3.420 3.387 3.452 3.354 3.452 839,405 3.4019 0.00%
2005-06-15 0 5.200 5.150 5.200 5.100 5.200 4,014,000 20,716,300 5.1610 3.420 3.387 3.420 3.354 3.420 6,103,933 3.3939 0.97%
2005-06-14 0 5.150 5.150 5.200 5.150 5.400 4,799,000 25,245,750 5.2606 3.387 3.387 3.420 3.387 3.551 7,297,651 3.4594 -0.96%
2005-06-13 0 5.200 5.150 5.200 5.150 5.350 2,205,899 11,554,270 5.2379 3.420 3.387 3.420 3.387 3.518 3,354,424 3.4445 -2.80%
2005-06-10 0 5.350 5.250 5.350 5.250 5.400 1,974,000 10,637,700 5.3889 3.518 3.452 3.518 3.452 3.551 3,001,784 3.5438 -0.93%
2005-06-09 0 5.400 5.350 5.400 5.350 5.450 2,732,000 14,755,000 5.4008 3.551 3.518 3.551 3.518 3.584 4,154,445 3.5516 -0.92%
2005-06-08 0 5.450 5.450 5.500 5.200 5.500 1,142,000 6,164,800 5.3982 3.584 3.584 3.617 3.420 3.617 1,736,595 3.5499 4.81%
2005-06-07 0 5.200 5.200 5.250 5.200 5.250 564,000 2,957,300 5.2434 3.420 3.420 3.452 3.420 3.452 857,653 3.4481 -0.95%
2005-06-06 0 5.250 5.200 5.250 5.100 5.250 1,562,000 8,069,100 5.1659 3.452 3.420 3.452 3.354 3.452 2,375,272 3.3971 0.96%
2005-06-03 0 5.200 5.100 5.200 5.100 5.250 2,538,000 13,226,900 5.2115 3.420 3.354 3.420 3.354 3.452 3,859,437 3.4272 1.96%
2005-06-02 0 5.100 5.050 5.100 5.050 5.300 1,732,000 8,868,500 5.1204 3.354 3.321 3.354 3.321 3.485 2,633,785 3.3672 -3.77%
2005-06-01 0 5.300 5.100 5.300 5.000 5.300 2,302,000 11,894,200 5.1669 3.485 3.354 3.485 3.288 3.485 3,500,561 3.3978 2.91%
2005-05-31 0 5.150 4.975 5.050 5.050 5.300 3,958,000 20,808,400 5.2573 3.387 3.272 3.321 3.321 3.485 6,018,775 3.4572 -1.90%
2005-05-30 0 5.250 5.150 5.250 5.050 5.300 1,626,000 8,279,796 5.0921 3.452 3.387 3.452 3.321 3.485 2,472,594 3.3486 3.96%
2005-05-27 0 5.050 5.000 5.050 4.975 5.050 1,430,000 7,160,700 5.0075 3.321 3.288 3.321 3.272 3.321 2,174,545 3.2930 -1.94%
2005-05-26 0 5.150 5.100 5.150 4.850 5.200 1,678,000 8,483,500 5.0557 3.387 3.354 3.387 3.189 3.420 2,551,669 3.3247 5.64%
2005-05-25 0 4.875 4.875 4.900 4.750 4.925 1,476,000 7,142,200 4.8389 3.206 3.206 3.222 3.124 3.239 2,244,495 3.1821 2.63%
2005-05-24 0 4.750 4.750 4.775 4.700 4.850 726,000 3,451,350 4.7539 3.124 3.124 3.140 3.091 3.189 1,104,000 3.1262 -2.06%
2005-05-23 0 4.850 4.800 4.850 4.775 4.875 140,000 672,800 4.8057 3.189 3.157 3.189 3.140 3.206 212,893 3.1603 -0.51%
2005-05-20 0 4.875 4.875 4.900 4.750 4.975 4,278,000 20,815,150 4.8656 3.206 3.206 3.222 3.124 3.272 6,505,387 3.1997 3.72%
2005-05-19 0 4.700 4.700 4.750 4.525 4.800 1,652,000 7,756,400 4.6952 3.091 3.091 3.124 2.976 3.157 2,512,132 3.0876 2.73%
2005-05-18 0 4.575 4.500 4.575 4.400 4.675 560,000 2,523,550 4.5063 3.009 2.959 3.009 2.893 3.074 851,570 2.9634 3.98%
2005-05-17 0 4.400 4.400 4.425 4.400 4.500 99,000 437,775 4.4220 2.893 2.893 2.910 2.893 2.959 150,545 2.9079 -2.22%
2005-05-13 0 4.500 4.500 4.525 4.500 4.525 592,000 2,664,350 4.5006 2.959 2.959 2.976 2.959 2.976 900,231 2.9596 -0.55%
2005-05-12 0 4.525 4.525 4.550 4.500 4.650 1,772,000 8,061,000 4.5491 2.976 2.976 2.992 2.959 3.058 2,694,611 2.9915 1.16%
2005-05-11 0 4.500 4.500 4.650 4.500 4.675 434,000 2,003,150 4.6156 2.941 2.941 3.039 2.941 3.056 663,965 3.0169 -3.23%
2005-05-10 0 4.650 4.650 4.675 4.425 4.700 3,040,000 14,065,050 4.6267 3.039 3.039 3.056 2.892 3.072 4,650,817 3.0242 5.68%
2005-05-09 0 4.400 4.400 4.425 4.325 4.450 614,000 2,660,464 4.3330 2.876 2.876 2.892 2.827 2.909 939,343 2.8323 1.15%
2005-05-06 0 4.350 4.350 4.400 4.275 4.450 396,000 1,711,550 4.3221 2.843 2.843 2.876 2.794 2.909 605,830 2.8251 -2.25%
2005-05-05 0 4.450 4.425 4.500 4.450 4.525 126,000 565,300 4.4865 2.909 2.892 2.941 2.909 2.958 192,764 2.9326 -1.66%
2005-05-04 0 4.525 4.500 4.525 4.525 4.550 636,000 2,879,600 4.5277 2.958 2.941 2.958 2.958 2.974 973,000 2.9595 0.00%
2005-05-03 0 4.525 4.525 4.550 4.500 4.525 832,000 3,752,900 4.5107 2.958 2.958 2.974 2.941 2.958 1,272,855 2.9484 0.00%
2005-04-29 0 4.525 4.500 4.525 4.450 4.525 908,000 4,087,000 4.5011 2.958 2.941 2.958 2.909 2.958 1,389,126 2.9421 1.12%
2005-04-28 0 4.475 4.475 4.500 4.450 4.525 246,000 1,105,750 4.4949 2.925 2.925 2.941 2.909 2.958 376,349 2.9381 -0.56%
2005-04-27 0 4.500 4.450 4.500 4.400 4.525 1,728,000 7,716,264 4.4654 2.941 2.909 2.941 2.876 2.958 2,643,622 2.9188 1.69%
2005-04-26 0 4.425 4.400 4.425 4.375 4.475 782,870 3,442,376 4.3971 2.892 2.876 2.892 2.860 2.925 1,197,693 2.8742 1.72%
2005-04-25 0 4.350 4.325 4.350 4.250 4.350 1,106,000 4,805,150 4.3446 2.843 2.827 2.843 2.778 2.843 1,692,041 2.8399 2.35%
2005-04-22 0 4.250 4.200 4.250 4.225 4.275 1,849,000 7,860,075 4.2510 2.778 2.745 2.778 2.762 2.794 2,828,737 2.7787 0.59%
2005-04-21 0 4.225 4.225 4.250 4.100 4.275 844,000 3,571,250 4.2313 2.762 2.762 2.778 2.680 2.794 1,291,214 2.7658 0.00%
2005-04-20 0 4.225 4.200 4.225 4.150 4.250 1,422,000 5,940,240 4.1774 2.762 2.745 2.762 2.713 2.778 2,175,481 2.7305 1.81%
2005-04-19 0 4.150 4.150 4.200 4.100 4.225 200,000 834,000 4.1700 2.713 2.713 2.745 2.680 2.762 305,975 2.7257 -0.60%
2005-04-18 0 4.175 4.150 4.175 4.025 4.200 544,000 2,238,000 4.1140 2.729 2.713 2.729 2.631 2.745 832,251 2.6891 -0.60%
2005-04-15 0 4.200 4.100 4.200 4.025 4.200 660,000 2,743,600 4.1570 2.745 2.680 2.745 2.631 2.745 1,009,717 2.7172 3.07%
2005-04-14 0 4.075 4.050 4.075 3.950 4.100 1,014,000 4,099,000 4.0424 2.664 2.647 2.664 2.582 2.680 1,551,292 2.6423 2.52%
2005-04-13 0 3.975 3.950 3.975 3.900 3.975 1,832,000 7,211,375 3.9363 2.598 2.582 2.598 2.549 2.598 2,802,729 2.5730 -0.63%
2005-04-12 0 4.000 3.975 4.000 3.975 4.075 696,000 2,797,350 4.0192 2.615 2.598 2.615 2.598 2.664 1,064,792 2.6271 -1.23%
2005-04-11 0 4.050 4.050 4.075 4.000 4.100 344,000 1,388,250 4.0356 2.647 2.647 2.664 2.615 2.680 526,277 2.6379 -1.82%
2005-04-08 0 4.125 4.100 4.125 4.075 4.125 194,000 796,700 4.1067 2.696 2.680 2.696 2.664 2.696 296,796 2.6843 1.23%
2005-04-07 0 4.075 4.075 4.100 4.050 4.125 904,000 3,699,350 4.0922 2.664 2.664 2.680 2.647 2.696 1,383,006 2.6749 -0.61%
2005-04-06 0 4.100 4.075 4.100 4.050 4.100 930,000 3,789,350 4.0746 2.680 2.664 2.680 2.647 2.680 1,422,783 2.6633 -0.61%
2005-04-04 0 4.125 4.125 4.200 4.000 4.150 1,294,000 5,310,750 4.1041 2.696 2.696 2.745 2.615 2.713 1,979,657 2.6827 -0.60%
2005-04-01 0 4.150 4.150 4.175 4.150 4.150 258,000 1,070,700 4.1500 2.713 2.713 2.729 2.713 2.713 394,708 2.7126 -1.19%
2005-03-31 0 4.200 4.150 4.225 4.100 4.200 644,000 2,669,900 4.1458 2.745 2.713 2.762 2.680 2.745 985,239 2.7099 0.60%
2005-03-30 0 4.175 4.150 4.200 4.100 4.200 536,000 2,217,600 4.1373 2.729 2.713 2.745 2.680 2.745 820,012 2.7043 1.21%
2005-03-29 0 4.125 4.100 4.125 4.100 4.200 608,000 2,511,100 4.1301 2.696 2.680 2.696 2.680 2.745 930,163 2.6996 -0.60%
2005-03-24 0 4.150 4.150 4.175 4.100 4.250 826,000 3,448,200 4.1746 2.713 2.713 2.729 2.680 2.778 1,263,676 2.7287 0.00%
2005-03-23 0 4.150 4.150 4.175 4.150 4.225 1,069,000 4,468,700 4.1803 2.713 2.713 2.729 2.713 2.762 1,635,435 2.7324 -1.78%
2005-03-22 0 4.225 4.225 4.250 4.200 4.250 526,000 2,220,350 4.2212 2.762 2.762 2.778 2.745 2.778 804,714 2.7592 -1.74%
2005-03-21 0 4.300 4.275 4.300 4.275 4.300 5,460,000 23,229,900 4.2546 2.811 2.794 2.811 2.794 2.811 8,353,112 2.7810 1.18%
2005-03-18 0 4.250 4.225 4.250 4.200 4.275 298,000 1,266,550 4.2502 2.778 2.762 2.778 2.745 2.794 455,902 2.7781 -0.58%
2005-03-17 0 4.275 4.275 4.300 4.275 4.325 495,300 2,124,460 4.2892 2.794 2.794 2.811 2.794 2.827 757,747 2.8037 -0.58%
2005-03-16 0 4.300 4.300 4.325 4.250 4.400 1,786,000 7,692,550 4.3071 2.811 2.811 2.827 2.778 2.876 2,732,355 2.8154 -0.58%
2005-03-15 0 4.325 4.300 4.325 4.300 4.375 22,243,500 96,198,975 4.3248 2.827 2.811 2.827 2.811 2.860 34,029,754 2.8269 0.00%
2005-03-14 0 4.325 4.325 4.350 4.300 4.350 1,646,000 7,111,650 4.3206 2.827 2.827 2.843 2.811 2.843 2,518,173 2.8241 0.58%
2005-03-11 0 4.300 4.300 4.325 4.300 4.350 1,992,000 8,594,900 4.3147 2.811 2.811 2.827 2.811 2.843 3,047,509 2.8203 0.00%
2005-03-10 0 4.300 4.275 4.300 4.225 4.325 3,136,000 13,430,108 4.2826 2.811 2.794 2.811 2.762 2.827 4,797,685 2.7993 0.58%
2005-03-09 0 4.275 4.200 4.275 4.200 4.300 2,872,000 12,207,300 4.2505 2.794 2.745 2.794 2.745 2.811 4,393,798 2.7783 -0.58%
2005-03-08 0 4.300 4.250 4.300 4.250 4.375 3,072,000 13,269,600 4.3195 2.811 2.778 2.811 2.778 2.860 4,699,773 2.8235 -0.58%
2005-03-07 0 4.325 4.325 4.350 4.325 4.375 2,272,000 9,878,600 4.3480 2.827 2.827 2.843 2.827 2.860 3,475,874 2.8420 -0.57%
2005-03-04 0 4.350 4.325 4.350 4.300 4.450 3,490,000 15,240,200 4.3668 2.843 2.827 2.843 2.811 2.909 5,339,260 2.8544 1.16%
2005-03-03 0 4.300 4.275 4.300 4.275 4.325 794,000 3,411,800 4.2970 2.811 2.794 2.811 2.794 2.827 1,214,720 2.8087 0.00%
2005-03-02 0 4.300 4.300 4.325 4.300 4.350 2,035,000 8,777,625 4.3133 2.811 2.811 2.827 2.811 2.843 3,113,294 2.8194 -0.58%
2005-03-01 0 4.325 4.325 4.350 4.300 4.350 1,948,000 8,424,600 4.3247 2.827 2.827 2.843 2.811 2.843 2,980,195 2.8269 0.00%
2005-02-28 0 4.325 4.325 4.400 4.300 4.425 3,630,000 15,999,300 4.4075 2.827 2.827 2.876 2.811 2.892 5,553,443 2.8810 -2.26%
2005-02-25 0 4.425 4.375 4.425 4.300 4.475 2,106,000 9,176,200 4.3572 2.892 2.860 2.892 2.811 2.925 3,221,915 2.8481 -1.12%
2005-02-24 0 4.475 4.450 4.475 4.450 4.525 1,238,000 5,555,200 4.4872 2.925 2.909 2.925 2.909 2.958 1,893,984 2.9331 -1.10%
2005-02-23 0 4.525 4.500 4.525 4.500 4.550 126,000 569,100 4.5167 2.958 2.941 2.958 2.941 2.974 192,764 2.9523 0.00%
2005-02-22 0 4.525 4.500 4.525 4.525 4.550 280,000 1,268,100 4.5289 2.958 2.941 2.958 2.958 2.974 428,365 2.9603 -0.55%
2005-02-21 0 4.550 4.525 4.550 4.400 4.600 436,000 1,990,450 4.5653 2.974 2.958 2.974 2.876 3.007 667,025 2.9841 0.55%
2005-02-18 0 4.525 4.500 4.550 4.400 4.525 180,000 804,850 4.4714 2.958 2.941 2.974 2.876 2.958 275,377 2.9227 0.00%
2005-02-17 0 4.525 4.500 4.525 4.500 4.525 1,622,000 7,301,600 4.5016 2.958 2.941 2.958 2.941 2.958 2,481,456 2.9425 1.12%
2005-02-16 0 4.475 4.475 4.525 4.450 4.525 436,000 1,954,400 4.4826 2.925 2.925 2.958 2.909 2.958 667,025 2.9300 1.70%
2005-02-15 0 4.400 4.400 4.450 4.325 4.400 693,167 3,048,921 4.3985 2.876 2.876 2.909 2.827 2.876 1,060,458 2.8751 1.73%
2005-02-14 0 4.325 4.325 4.400 4.300 4.575 365,400 1,615,005 4.4198 2.827 2.827 2.876 2.811 2.990 559,016 2.8890 -5.46%
2005-02-08 0 4.575 4.550 4.575 4.575 4.575 4,000 18,300 4.5750 2.990 2.974 2.990 2.990 2.990 6,119 2.9904 0.00%
2005-02-07 0 4.575 4.575 4.600 4.475 4.625 1,288,000 5,895,400 4.5772 2.990 2.990 3.007 2.925 3.023 1,970,478 2.9919 1.67%
2005-02-04 0 4.500 4.475 4.525 4.500 4.550 1,786,000 7,854,650 4.3979 2.941 2.925 2.958 2.941 2.974 2,732,355 2.8747 -1.10%
2005-02-03 0 4.550 4.400 4.575 4.475 4.650 1,126,000 5,117,700 4.5450 2.974 2.876 2.990 2.925 3.039 1,722,638 2.9709 -0.55%
2005-02-02 0 4.575 4.550 4.600 4.500 4.575 1,954,000 8,868,700 4.5387 2.990 2.974 3.007 2.941 2.990 2,989,374 2.9667 1.67%
2005-02-01 0 4.500 4.500 4.525 4.475 4.525 528,000 2,375,300 4.4987 2.941 2.941 2.958 2.925 2.958 807,774 2.9406 0.00%
2005-01-31 0 4.500 4.475 4.500 4.450 4.500 450,000 2,021,200 4.4916 2.941 2.925 2.941 2.909 2.941 688,443 2.9359 0.56%
2005-01-28 0 4.475 4.425 4.475 4.450 4.500 1,372,000 6,129,200 4.4673 2.925 2.892 2.925 2.909 2.941 2,098,987 2.9201 1.13%
2005-01-27 0 4.425 4.425 4.450 4.425 4.450 2,658,000 11,764,000 4.4259 2.892 2.892 2.909 2.892 2.909 4,066,405 2.8930 0.57%
2005-01-26 0 4.400 4.400 4.425 4.400 4.450 1,688,000 7,458,800 4.4187 2.876 2.876 2.892 2.876 2.909 2,582,427 2.8883 0.57%
2005-01-25 0 4.375 4.375 4.400 4.350 4.475 1,346,000 5,921,350 4.3992 2.860 2.860 2.876 2.843 2.925 2,059,210 2.8755 -2.23%
2005-01-24 0 4.475 4.475 4.500 4.225 4.500 1,954,465 8,598,623 4.3995 2.925 2.925 2.941 2.762 2.941 2,990,085 2.8757 4.07%
2005-01-21 0 4.300 4.275 4.300 4.250 4.400 2,548,000 10,881,900 4.2708 2.811 2.794 2.811 2.778 2.876 3,898,119 2.7916 1.78%
2005-01-20 0 4.225 4.225 4.275 4.200 4.300 494,000 2,099,500 4.2500 2.762 2.762 2.794 2.745 2.811 755,758 2.7780 0.60%
2005-01-19 0 4.200 4.175 4.250 4.175 4.325 4,716,000 19,811,240 4.2009 2.745 2.729 2.778 2.729 2.827 7,214,886 2.7459 -2.33%
2005-01-18 0 4.300 4.200 4.300 4.100 4.300 1,378,000 5,787,650 4.2000 2.811 2.745 2.811 2.680 2.811 2,108,166 2.7453 4.88%
2005-01-17 0 4.100 4.075 4.100 3.975 4.100 2,018,000 8,071,785 3.9999 2.680 2.664 2.680 2.598 2.680 3,087,286 2.6145 3.14%
2005-01-14 0 3.975 3.975 4.000 3.975 4.025 700,000 2,791,150 3.9874 2.598 2.598 2.615 2.598 2.631 1,070,912 2.6063 -1.85%
2005-01-13 0 4.050 4.025 4.050 4.025 4.100 1,144,000 4,627,600 4.0451 2.647 2.631 2.647 2.631 2.680 1,750,176 2.6441 -1.22%
2005-01-12 0 4.100 4.075 4.100 4.075 4.250 1,418,000 5,835,900 4.1156 2.680 2.664 2.680 2.664 2.778 2,169,361 2.6901 -2.96%
2005-01-11 0 4.225 4.200 4.275 4.200 4.275 164,000 693,100 4.2262 2.762 2.745 2.794 2.745 2.794 250,899 2.7625 0.00%
2005-01-10 0 4.225 4.200 4.225 4.175 4.300 267,300 1,130,030 4.2276 2.762 2.745 2.762 2.729 2.811 408,935 2.7633 -2.87%
2005-01-07 0 4.350 4.300 4.350 4.325 4.400 216,000 937,600 4.3407 2.843 2.811 2.843 2.827 2.876 330,453 2.8373 -1.14%
2005-01-06 0 4.400 4.375 4.400 4.400 4.450 284,000 1,256,600 4.4246 2.876 2.860 2.876 2.876 2.909 434,484 2.8922 -1.12%
2005-01-05 0 4.450 4.400 4.450 4.350 4.450 280,000 1,236,800 4.4171 2.909 2.876 2.909 2.843 2.909 428,365 2.8873 0.00%
2005-01-04 0 4.450 4.375 4.450 4.350 4.500 34,000 151,400 4.4529 2.909 2.860 2.909 2.843 2.941 52,016 2.9107 2.89%
2005-01-03 0 4.325 4.325 4.350 4.325 4.450 286,000 1,251,200 4.3748 2.827 2.827 2.843 2.827 2.909 437,544 2.8596 -2.81%
2004-12-31 0 4.450 4.300 4.450 4.300 4.500 410,000 1,840,850 4.4899 2.909 2.811 2.909 2.811 2.941 627,248 2.9348 2.30%
2004-12-30 0 4.350 4.350 4.400 4.350 4.400 70,000 305,850 4.3693 2.843 2.843 2.876 2.843 2.876 107,091 2.8560 -1.14%
2004-12-29 0 4.400 4.350 4.400 4.375 4.475 292,000 1,278,450 4.3783 2.876 2.843 2.876 2.860 2.925 446,723 2.8618 0.57%
2004-12-28 0 4.375 4.325 4.375 4.300 4.450 828,000 3,627,500 4.3810 2.860 2.827 2.860 2.811 2.909 1,266,736 2.8637 1.74%
2004-12-24 0 4.300 4.275 4.300 4.300 4.500 140,000 607,650 4.3404 2.811 2.794 2.811 2.811 2.941 214,182 2.8371 -4.44%
2004-12-23 0 4.500 4.450 4.500 4.300 4.500 2,844,000 12,422,700 4.3680 2.941 2.909 2.941 2.811 2.941 4,350,962 2.8552 4.65%
2004-12-22 0 4.300 4.175 4.300 4.175 4.400 5,945,500 25,987,975 4.3710 2.811 2.729 2.811 2.729 2.876 9,095,866 2.8571 0.00%
2004-12-21 0 4.300 4.225 4.300 4.225 4.350 1,574,000 6,761,948 4.2960 2.811 2.762 2.811 2.762 2.843 2,408,022 2.8081 0.00%
2004-12-20 0 4.300 4.300 4.350 4.225 4.350 632,000 2,718,750 4.3018 2.811 2.811 2.843 2.762 2.843 966,880 2.8119 0.00%
2004-12-17 0 4.300 4.275 4.325 4.275 4.500 455,000 1,972,350 4.3348 2.811 2.794 2.827 2.794 2.941 696,093 2.8335 -4.97%
2004-12-16 0 4.525 4.500 4.525 4.375 4.625 2,940,000 13,224,550 4.4981 2.958 2.941 2.958 2.860 3.023 4,497,830 2.9402 3.43%
2004-12-15 0 4.375 4.350 4.400 4.300 4.400 1,128,000 4,909,700 4.3526 2.860 2.843 2.876 2.811 2.876 1,725,698 2.8451 0.00%
2004-12-14 0 4.375 4.350 4.375 4.275 4.375 1,802,000 7,865,400 4.3648 2.860 2.843 2.860 2.794 2.860 2,756,833 2.8531 0.57%
2004-12-13 0 4.350 4.350 4.450 4.350 4.550 448,000 2,027,050 4.5247 2.843 2.843 2.909 2.843 2.974 685,384 2.9575 -4.92%
2004-12-10 0 4.575 4.550 4.575 4.550 4.700 670,000 3,099,600 4.6263 2.990 2.974 2.990 2.974 3.072 1,025,016 3.0240 0.00%
2004-12-09 0 4.575 4.475 4.575 4.250 4.650 1,108,000 5,064,800 4.5711 2.990 2.925 2.990 2.778 3.039 1,695,100 2.9879 0.00%
2004-12-08 0 4.575 4.550 4.600 4.550 4.700 1,128,000 5,180,296 4.5925 2.990 2.974 3.007 2.974 3.072 1,725,698 3.0019 0.00%
2004-12-07 0 4.575 4.575 4.600 4.500 4.625 666,000 3,034,500 4.5563 2.990 2.990 3.007 2.941 3.023 1,018,896 2.9782 1.10%
2004-12-06 0 4.525 4.525 4.550 4.525 4.600 176,000 800,650 4.5491 2.958 2.958 2.974 2.958 3.007 269,258 2.9735 -1.63%
2004-12-03 0 4.600 4.575 4.625 4.575 4.700 234,000 1,079,550 4.6135 3.007 2.990 3.023 2.990 3.072 357,991 3.0156 0.55%
2004-12-02 0 4.575 4.475 4.575 4.500 4.700 652,000 2,998,200 4.5985 2.990 2.925 2.990 2.941 3.072 997,478 3.0058 1.67%
2004-12-01 0 4.500 4.500 4.575 4.500 4.600 136,000 622,050 4.5739 2.941 2.941 2.990 2.941 3.007 208,063 2.9897 -1.64%
2004-11-30 0 4.575 4.550 4.600 4.500 4.600 456,000 2,080,950 4.5635 2.990 2.974 3.007 2.941 3.007 697,623 2.9829 -0.54%
2004-11-29 0 4.600 4.550 4.600 4.500 4.600 1,008,000 4,603,150 4.5666 3.007 2.974 3.007 2.941 3.007 1,542,113 2.9850 2.22%
2004-11-26 0 4.500 4.500 4.525 4.475 4.575 3,846,000 17,452,760 4.5379 2.941 2.941 2.958 2.925 2.990 5,883,896 2.9662 1.69%
2004-11-25 0 4.425 4.400 4.425 4.400 4.525 662,000 2,960,470 4.4720 2.892 2.876 2.892 2.876 2.958 1,012,777 2.9231 -1.67%
2004-11-24 0 4.500 4.475 4.500 4.500 4.550 156,000 704,050 4.5131 2.941 2.925 2.941 2.941 2.974 238,660 2.9500 -0.55%
2004-11-23 0 4.525 4.500 4.525 4.500 4.550 220,000 999,050 4.5411 2.958 2.941 2.958 2.941 2.974 336,572 2.9683 0.00%
2004-11-22 0 4.525 4.525 4.550 4.500 4.600 2,174,000 9,790,150 4.5033 2.958 2.958 2.974 2.941 3.007 3,325,946 2.9436 0.00%
2004-11-19 0 4.525 4.500 4.525 4.450 4.550 1,982,000 8,928,120 4.5046 2.958 2.941 2.958 2.909 2.974 3,032,210 2.9444 1.12%
2004-11-18 0 4.475 4.450 4.475 4.450 4.550 602,000 2,703,300 4.4905 2.925 2.909 2.925 2.909 2.974 920,984 2.9352 -1.65%
2004-11-17 0 4.550 4.500 4.550 4.450 4.550 2,324,000 10,381,814 4.4672 2.974 2.941 2.974 2.909 2.974 3,555,427 2.9200 2.25%
2004-11-16 0 4.450 4.400 4.450 4.350 4.450 953,000 4,199,310 4.4064 2.909 2.876 2.909 2.843 2.909 1,457,970 2.8802 0.56%
2004-11-15 0 4.425 4.475 4.600 4.375 4.475 476,667 2,087,335 4.3790 2.892 2.925 3.007 2.860 2.925 729,240 2.8623 1.14%
2004-11-12 0 4.375 4.325 4.375 4.325 4.500 1,532,000 6,689,550 4.3665 2.860 2.827 2.860 2.827 2.941 2,343,767 2.8542 -2.23%
2004-11-11 0 4.475 4.475 4.500 4.450 4.600 794,000 3,576,700 4.5047 2.925 2.925 2.941 2.909 3.007 1,214,720 2.9445 -3.76%
2004-11-10 0 4.650 4.525 4.650 4.450 4.650 1,066,000 4,760,530 4.4658 3.039 2.958 3.039 2.909 3.039 1,630,846 2.9191 4.49%
2004-11-09 0 4.450 4.425 4.450 4.425 4.450 3,178,000 14,300,996 4.5000 2.909 2.892 2.909 2.892 2.909 4,861,940 2.9414 -1.11%
2004-11-08 0 4.500 4.475 4.525 4.500 4.575 1,078,000 4,902,138 4.5474 2.941 2.925 2.958 2.941 2.990 1,649,204 2.9724 -1.64%
2004-11-05 0 4.575 4.525 4.600 4.550 4.600 1,576,000 7,228,550 4.5866 2.990 2.958 3.007 2.974 3.007 2,411,082 2.9981 -0.54%
2004-11-04 0 4.600 4.600 4.625 4.500 4.700 2,052,000 9,498,100 4.6287 3.007 3.007 3.023 2.941 3.072 3,139,302 3.0255 1.10%
2004-11-03 0 4.550 4.525 4.575 4.325 4.550 1,286,000 5,767,950 4.4852 2.974 2.958 2.990 2.827 2.974 1,967,418 2.9317 5.20%
2004-11-02 0 4.325 4.250 4.325 4.225 4.325 258,000 1,109,350 4.2998 2.827 2.778 2.827 2.762 2.827 394,708 2.8106 0.58%
2004-11-01 0 4.300 4.275 4.325 4.300 4.350 336,000 1,450,400 4.3167 2.811 2.794 2.827 2.811 2.843 514,038 2.8216 -1.15%
2004-10-29 0 4.350 4.300 4.350 4.225 4.350 737,000 3,163,775 4.2928 2.843 2.811 2.843 2.762 2.843 1,127,517 2.8060 0.00%
2004-10-28 0 4.350 4.300 4.350 4.300 4.350 1,252,000 5,394,450 4.3087 2.843 2.811 2.843 2.811 2.843 1,915,402 2.8164 0.58%
2004-10-27 0 4.325 4.250 4.325 4.250 4.350 2,692,000 11,522,250 4.2802 2.827 2.778 2.827 2.778 2.843 4,118,421 2.7977 -0.57%
2004-10-26 1 - - - - - 0 0 - 2.843 - - - - 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 2.843 2.827 2.843 2.827 2.876 2,019,434 2.8459 -1.14%
2004-10-21 0 4.400 4.375 4.425 4.375 4.425 634,000 2,790,650 4.4017 2.876 2.860 2.892 2.860 2.892 969,940 2.8771 0.57%
2004-10-20 0 4.375 4.350 4.375 4.350 4.375 140,000 611,450 4.3675 2.860 2.843 2.860 2.843 2.860 214,182 2.8548 1.16%
2004-10-19 0 4.325 4.325 4.375 4.275 4.375 1,008,700 4,353,373 4.3158 2.827 2.827 2.860 2.794 2.860 1,543,184 2.8210 -1.14%
2004-10-18 0 4.375 4.325 4.375 4.300 4.500 644,000 2,816,100 4.3728 2.860 2.827 2.860 2.811 2.941 985,239 2.8583 -1.69%
2004-10-15 0 4.450 4.350 4.450 4.175 4.450 478,000 2,062,150 4.3141 2.909 2.843 2.909 2.729 2.909 731,280 2.8199 5.95%
2004-10-14 0 4.200 4.150 4.200 4.150 4.350 566,000 2,377,050 4.1997 2.745 2.713 2.745 2.713 2.843 865,909 2.7452 -4.55%
2004-10-13 0 4.400 4.350 4.425 4.275 4.500 964,000 4,253,150 4.4120 2.876 2.843 2.892 2.794 2.941 1,474,799 2.8839 -2.22%
2004-10-12 0 4.500 4.425 4.500 4.400 4.500 1,632,000 7,286,150 4.4646 2.941 2.892 2.941 2.876 2.941 2,496,754 2.9182 1.12%
2004-10-11 0 4.450 4.450 4.475 4.375 4.450 938,000 4,159,350 4.4343 2.909 2.909 2.925 2.860 2.909 1,435,022 2.8985 1.71%
2004-10-08 0 4.375 4.325 4.350 4.300 4.450 2,448,000 10,688,700 4.3663 2.860 2.827 2.843 2.811 2.909 3,745,132 2.8540 0.57%
2004-10-07 0 4.350 4.300 4.375 4.075 4.375 3,914,000 16,719,750 4.2718 2.843 2.811 2.860 2.664 2.860 5,987,927 2.7922 6.75%
2004-10-06 0 4.075 4.025 4.075 3.975 4.100 1,225,000 4,900,275 4.0002 2.664 2.631 2.664 2.598 2.680 1,874,096 2.6147 1.87%
2004-10-05 0 4.000 3.975 4.000 3.975 4.050 2,449,000 9,796,125 4.0001 2.615 2.598 2.615 2.598 2.647 3,746,662 2.6146 0.00%
2004-10-04 0 4.000 3.975 4.000 4.000 4.100 6,448,435 25,803,204 4.0015 2.615 2.598 2.615 2.615 2.680 9,865,293 2.6156 0.63%
2004-09-30 0 3.975 3.975 4.000 3.950 4.000 1,658,000 6,582,400 3.9701 2.598 2.598 2.615 2.582 2.615 2,536,531 2.5950 -0.63%
2004-09-28 0 4.000 3.975 4.000 3.950 4.000 260,000 1,039,400 3.9977 2.615 2.598 2.615 2.582 2.615 397,767 2.6131 0.00%
2004-09-27 0 4.000 3.975 4.000 3.950 4.000 156,000 620,200 3.9756 2.615 2.598 2.615 2.582 2.615 238,660 2.5987 0.00%
2004-09-24 0 4.000 3.975 4.000 3.950 4.000 402,000 1,601,750 3.9845 2.615 2.598 2.615 2.582 2.615 615,009 2.6044 0.63%
2004-09-23 0 3.975 3.950 3.975 3.950 3.975 183,000 727,075 3.9731 2.598 2.582 2.598 2.582 2.598 279,967 2.5970 0.00%
2004-09-22 0 3.975 3.950 3.975 3.925 4.000 386,000 1,535,300 3.9775 2.598 2.582 2.598 2.566 2.615 590,531 2.5999 -0.63%
2004-09-21 0 4.000 3.975 4.000 3.975 4.000 870,000 3,479,350 3.9993 2.615 2.598 2.615 2.598 2.615 1,330,990 2.6141 0.00%
2004-09-20 0 4.000 3.975 4.000 3.950 4.025 1,076,000 4,301,900 3.9980 2.615 2.598 2.615 2.582 2.631 1,646,144 2.6133 0.00%
2004-09-17 0 4.000 3.950 4.000 3.975 4.000 2,266,000 9,050,200 3.9939 2.615 2.582 2.615 2.598 2.615 3,466,695 2.6106 1.27%
2004-09-16 0 3.950 3.925 3.950 3.925 4.000 587,000 2,320,825 3.9537 2.582 2.566 2.582 2.566 2.615 898,036 2.5843 0.00%
2004-09-15 0 3.950 3.925 3.950 3.925 4.000 388,000 1,537,650 3.9630 2.582 2.566 2.582 2.566 2.615 593,591 2.5904 0.64%
2004-09-14 0 3.925 3.900 3.950 3.925 4.000 190,000 755,100 3.9742 2.566 2.549 2.582 2.566 2.615 290,676 2.5977 -1.88%
2004-09-13 0 4.000 3.975 4.000 3.975 4.100 826,000 3,308,750 4.0058 2.615 2.598 2.615 2.598 2.680 1,263,676 2.6184 0.00%
2004-09-10 0 4.000 4.000 4.025 3.975 4.025 106,000 423,550 3.9958 2.615 2.615 2.631 2.598 2.631 162,167 2.6118 0.00%
2004-09-09 0 4.000 3.975 4.000 3.950 4.000 324,000 1,288,300 3.9762 2.615 2.598 2.615 2.582 2.615 495,679 2.5991 1.27%
2004-09-08 0 3.950 3.925 3.950 3.950 4.050 1,576,000 6,315,700 4.0074 2.582 2.566 2.582 2.582 2.647 2,411,082 2.6194 0.00%
2004-09-07 0 3.950 3.950 4.000 3.950 4.000 172,000 684,150 3.9776 2.582 2.582 2.615 2.582 2.615 263,138 2.6000 0.64%
2004-09-06 0 3.925 3.900 3.950 3.850 3.950 136,000 529,550 3.8938 2.566 2.549 2.582 2.517 2.582 208,063 2.5451 2.61%
2004-09-03 0 3.825 3.825 3.875 3.825 3.900 453,000 1,742,444 3.8465 2.500 2.500 2.533 2.500 2.549 693,033 2.5142 0.00%
2004-09-02 0 3.825 3.800 3.825 3.800 3.875 374,000 1,436,500 3.8409 2.500 2.484 2.500 2.484 2.533 572,173 2.5106 0.66%
2004-09-01 0 3.800 3.750 3.800 3.775 3.875 538,000 2,049,850 3.8101 2.484 2.451 2.484 2.468 2.533 823,072 2.4905 -1.94%
2004-08-31 0 3.875 3.850 3.875 3.850 3.950 126,000 493,950 3.9202 2.533 2.517 2.533 2.517 2.582 192,764 2.5625 0.00%
2004-08-30 0 3.875 3.825 3.875 3.825 3.975 346,000 1,341,550 3.8773 2.533 2.500 2.533 2.500 2.598 529,336 2.5344 0.00%
2004-08-27 0 3.875 3.750 3.900 3.725 3.975 626,000 2,405,430 3.8425 2.533 2.451 2.549 2.435 2.598 957,701 2.5117 -2.52%
2004-08-26 0 3.975 3.950 4.000 3.950 4.000 634,000 2,522,750 3.9791 2.598 2.582 2.615 2.582 2.615 969,940 2.6009 1.92%
2004-08-25 0 3.900 3.900 3.950 3.825 3.950 213,000 833,600 3.9136 2.549 2.549 2.582 2.500 2.582 325,863 2.5581 2.63%
2004-08-24 0 3.800 3.800 3.825 3.800 3.825 66,000 250,850 3.8008 2.484 2.484 2.500 2.484 2.500 100,972 2.4844 0.00%
2004-08-23 0 3.800 3.775 3.875 3.775 3.950 290,000 1,120,600 3.8641 2.484 2.468 2.533 2.468 2.582 443,663 2.5258 -1.94%
2004-08-20 0 3.875 3.825 3.875 3.825 3.900 180,000 698,950 3.8831 2.533 2.500 2.533 2.500 2.549 275,377 2.5382 -0.64%
2004-08-19 0 3.900 3.875 3.925 3.800 3.950 404,000 1,566,800 3.8782 2.549 2.533 2.566 2.484 2.582 618,069 2.5350 0.00%
2004-08-18 0 3.900 3.850 3.900 3.800 3.950 234,000 900,400 3.8479 2.549 2.517 2.549 2.484 2.582 357,991 2.5152 -1.27%
2004-08-17 0 3.950 3.825 3.950 3.825 4.000 340,000 1,317,500 3.8750 2.582 2.500 2.582 2.500 2.615 520,157 2.5329 -0.63%
2004-08-16 0 3.975 3.950 4.000 3.950 4.000 588,000 2,335,550 3.9720 2.598 2.582 2.615 2.582 2.615 899,566 2.5963 0.63%
2004-08-13 0 3.950 3.925 3.950 3.925 4.025 782,000 3,107,450 3.9737 2.582 2.566 2.582 2.566 2.631 1,196,362 2.5974 0.64%
2004-08-12 0 3.925 3.925 3.950 3.875 3.975 1,324,000 5,198,200 3.9261 2.566 2.566 2.582 2.533 2.598 2,025,553 2.5663 0.00%
2004-08-11 0 3.925 3.900 3.925 3.850 3.925 488,000 1,894,300 3.8818 2.566 2.549 2.566 2.517 2.566 746,579 2.5373 1.29%
2004-08-10 0 3.875 3.800 3.875 3.800 3.875 436,000 1,677,650 3.8478 2.533 2.484 2.533 2.484 2.533 667,025 2.5151 0.00%
2004-08-09 0 3.875 3.825 3.875 3.650 3.900 2,598,000 9,804,688 3.7739 2.533 2.500 2.533 2.386 2.549 3,974,613 2.4668 3.33%
2004-08-06 0 3.750 3.725 3.750 3.650 3.750 1,092,000 4,075,822 3.7324 2.451 2.435 2.451 2.386 2.451 1,670,622 2.4397 0.00%
2004-08-05 0 3.750 3.700 3.750 3.700 3.750 1,914,000 7,119,062 3.7195 2.451 2.418 2.451 2.418 2.451 2,928,179 2.4312 1.35%
2004-08-04 0 3.700 3.675 3.725 3.675 3.725 418,000 1,551,500 3.7117 2.418 2.402 2.435 2.402 2.435 639,487 2.4262 0.68%
2004-08-03 0 3.675 3.675 3.700 3.650 3.675 402,000 1,475,750 3.6710 2.402 2.402 2.418 2.386 2.402 615,009 2.3996 1.38%
2004-08-02 0 3.625 3.625 3.650 3.600 3.700 228,000 829,700 3.6390 2.369 2.369 2.386 2.353 2.418 348,811 2.3787 -1.36%
2004-07-30 0 3.675 3.600 3.700 3.575 3.675 208,000 749,700 3.6043 2.402 2.353 2.418 2.337 2.402 318,214 2.3560 -1.34%
2004-07-29 0 3.725 3.575 3.725 3.475 3.725 1,618,000 5,768,550 3.5652 2.435 2.337 2.435 2.271 2.435 2,475,336 2.3304 4.93%
2004-07-28 0 3.550 3.550 3.575 3.500 3.575 192,000 680,700 3.5453 2.320 2.320 2.337 2.288 2.337 293,736 2.3174 -0.70%
2004-07-27 0 3.575 3.525 3.575 3.500 3.600 390,000 1,373,300 3.5213 2.337 2.304 2.337 2.288 2.353 596,651 2.3017 2.14%
2004-07-26 0 3.500 3.500 3.525 3.475 3.500 182,000 635,700 3.4929 2.288 2.288 2.304 2.271 2.288 278,437 2.2831 -0.71%
2004-07-23 0 3.525 3.500 3.525 3.450 3.525 870,000 3,040,550 3.4949 2.304 2.288 2.304 2.255 2.304 1,330,990 2.2844 1.44%
2004-07-22 0 3.475 3.475 3.500 3.450 3.500 638,000 2,219,350 3.4786 2.271 2.271 2.288 2.255 2.288 976,060 2.2738 -1.42%
2004-07-21 0 3.525 3.475 3.500 3.450 3.550 850,000 2,978,650 3.5043 2.304 2.271 2.288 2.255 2.320 1,300,393 2.2906 2.17%
2004-07-20 0 3.450 3.450 3.475 3.425 3.525 976,000 3,387,100 3.4704 2.255 2.255 2.271 2.239 2.304 1,493,157 2.2684 -1.43%
2004-07-19 0 3.500 3.500 3.525 3.500 3.600 316,000 1,111,600 3.5177 2.288 2.288 2.304 2.288 2.353 483,440 2.2994 0.72%
2004-07-16 0 3.475 3.475 3.500 3.450 3.500 1,508,000 5,217,643 3.4600 2.271 2.271 2.288 2.255 2.288 2,307,050 2.2616 2.21%
2004-07-15 0 3.400 3.400 3.425 3.400 3.450 198,000 677,850 3.4235 2.222 2.222 2.239 2.222 2.255 302,915 2.2378 0.00%
2004-07-14 0 3.400 3.400 3.425 3.400 3.600 1,536,000 5,319,750 3.4634 2.222 2.222 2.239 2.222 2.353 2,349,887 2.2638 -5.56%
2004-07-13 0 3.600 3.550 3.600 3.550 3.725 2,186,000 7,941,092 3.6327 2.353 2.320 2.353 2.320 2.435 3,344,305 2.3745 -1.37%
2004-07-12 0 3.650 3.600 3.650 3.625 3.725 1,462,000 5,318,400 3.6378 2.386 2.353 2.386 2.369 2.435 2,236,676 2.3778 0.00%
2004-07-09 0 3.650 3.600 3.650 3.625 3.650 2,066,000 7,540,480 3.6498 2.386 2.353 2.386 2.369 2.386 3,160,720 2.3857 1.39%
2004-07-08 0 3.600 3.600 3.675 3.600 3.750 936,000 3,423,500 3.6576 2.353 2.353 2.402 2.353 2.451 1,431,962 2.3908 -2.04%
2004-07-07 0 3.675 3.650 3.700 3.675 3.775 2,866,000 10,591,882 3.6957 2.402 2.386 2.418 2.402 2.468 4,384,619 2.4157 -0.68%
2004-07-06 0 3.700 3.675 3.700 3.675 3.725 1,538,000 5,699,000 3.7055 2.418 2.402 2.418 2.402 2.435 2,352,946 2.4221 1.37%
2004-07-05 0 3.650 3.650 3.675 3.525 3.675 1,856,000 6,734,700 3.6286 2.386 2.386 2.402 2.304 2.402 2,839,446 2.3718 3.55%
2004-07-02 0 3.525 3.525 3.550 3.450 3.575 2,284,000 8,027,350 3.5146 2.304 2.304 2.320 2.255 2.337 3,494,232 2.2973 1.44%
2004-06-30 0 3.475 3.450 3.475 3.425 3.575 1,782,000 6,203,450 3.4812 2.271 2.255 2.271 2.239 2.337 2,726,236 2.2755 2.21%
2004-06-29 0 3.400 3.350 3.400 3.300 3.600 4,431,500 14,863,638 3.3541 2.222 2.190 2.222 2.157 2.353 6,779,637 2.1924 0.00%
2004-06-28 0 3.400 3.350 3.400 3.350 3.700 2,226,000 7,834,100 3.5194 2.222 2.190 2.222 2.190 2.418 3,405,500 2.3004 -6.21%
2004-06-25 0 3.625 3.625 3.650 3.600 3.725 4,336,000 15,829,200 3.6506 2.369 2.369 2.386 2.353 2.435 6,633,534 2.3862 -0.68%
2004-06-24 0 3.650 3.650 3.675 3.500 3.775 2,260,000 8,191,650 3.6246 2.386 2.386 2.402 2.288 2.468 3,457,515 2.3692 5.80%
2004-06-23 0 3.450 3.425 3.450 3.400 3.600 2,162,000 7,518,800 3.4777 2.255 2.239 2.255 2.222 2.353 3,307,588 2.2732 1.47%
2004-06-21 0 3.400 3.375 3.400 3.350 3.550 667,000 2,282,800 3.4225 2.222 2.206 2.222 2.190 2.320 1,020,426 2.2371 -1.45%
2004-06-18 0 3.450 3.400 3.500 3.350 3.900 5,669,000 19,389,725 3.4203 2.255 2.222 2.288 2.190 2.549 8,672,856 2.2357 -11.54%
2004-06-17 0 3.900 3.900 3.950 3.900 4.075 300,000 1,185,000 3.9500 2.549 2.549 2.582 2.549 2.664 458,962 2.5819 -2.50%
2004-06-16 0 4.000 3.975 4.050 3.975 4.100 424,000 1,705,250 4.0218 2.615 2.598 2.647 2.598 2.680 648,667 2.6289 0.00%
2004-06-15 0 4.000 4.000 4.025 3.950 4.050 430,000 1,722,200 4.0051 2.615 2.615 2.631 2.582 2.647 657,846 2.6179 0.00%
2004-06-14 0 4.000 4.000 4.075 3.975 4.075 432,000 1,733,400 4.0125 2.615 2.615 2.664 2.598 2.664 660,906 2.6228 -1.23%
2004-06-11 0 4.050 4.000 4.075 4.000 4.125 384,000 1,559,650 4.0616 2.647 2.615 2.664 2.615 2.696 587,472 2.6549 -1.22%
2004-06-10 0 4.100 4.025 4.100 3.975 4.125 848,000 3,431,500 4.0466 2.680 2.631 2.680 2.598 2.696 1,297,333 2.6450 1.23%
2004-06-09 0 4.050 4.025 4.075 3.900 4.075 1,782,000 7,116,750 3.9937 2.647 2.631 2.664 2.549 2.664 2,726,236 2.6105 3.85%
2004-06-08 0 3.900 3.900 3.925 3.725 3.900 1,678,000 6,412,100 3.8213 2.549 2.549 2.566 2.435 2.549 2,567,129 2.4978 5.41%
2004-06-07 0 3.700 3.675 3.700 3.575 3.725 382,000 1,404,200 3.6759 2.418 2.402 2.418 2.337 2.435 584,412 2.4028 4.23%
2004-06-04 0 3.550 3.525 3.625 3.525 3.600 3,851,000 13,664,975 3.5484 2.320 2.304 2.369 2.304 2.353 5,891,545 2.3194 0.00%
2004-06-03 0 3.550 3.525 3.575 3.550 3.700 852,000 3,061,500 3.5933 2.320 2.304 2.337 2.320 2.418 1,303,453 2.3488 -4.05%
2004-06-02 0 3.700 3.675 3.700 3.675 3.750 1,320,000 4,864,650 3.6853 2.418 2.402 2.418 2.402 2.451 2,019,434 2.4089 0.68%
2004-06-01 0 3.675 3.675 3.700 3.600 3.725 320,000 1,173,300 3.6666 2.402 2.402 2.418 2.353 2.435 489,560 2.3966 2.08%
2004-05-31 0 3.600 3.600 3.650 3.600 3.700 704,000 2,564,350 3.6425 2.353 2.353 2.386 2.353 2.418 1,077,031 2.3809 -2.04%
2004-05-28 0 3.675 3.650 3.700 3.575 3.775 1,962,000 7,170,215 3.6545 2.402 2.386 2.418 2.337 2.468 3,001,613 2.3888 5.00%
2004-05-27 0 3.500 3.475 3.500 3.350 3.625 5,490,000 19,165,368 3.4910 2.288 2.271 2.288 2.190 2.369 8,399,009 2.2819 6.06%
2004-05-25 0 3.300 3.250 3.300 3.225 3.475 4,792,800 16,191,230 3.3782 2.157 2.124 2.157 2.108 2.271 7,332,380 2.2082 -2.22%
2004-05-24 0 3.375 3.375 3.400 3.300 3.425 508,000 1,717,550 3.3810 2.206 2.206 2.222 2.157 2.239 777,176 2.2100 2.27%
2004-05-21 0 3.300 3.300 3.325 3.200 3.325 846,000 2,767,950 3.2718 2.157 2.157 2.173 2.092 2.173 1,294,273 2.1386 3.94%
2004-05-20 0 3.175 3.150 3.175 3.150 3.350 1,714,000 5,471,900 3.1925 2.075 2.059 2.075 2.059 2.190 2,622,204 2.0868 0.79%
2004-05-19 0 3.150 3.125 3.175 3.000 3.175 5,288,000 15,382,450 2.9089 2.059 2.043 2.075 1.961 2.075 8,089,974 1.9014 8.62%
2004-05-18 0 2.900 2.800 2.825 2.825 2.950 2,916,000 8,402,050 2.8814 1.896 1.830 1.847 1.847 1.928 4,461,113 1.8834 0.00%
2004-05-17 0 2.900 2.800 2.850 2.500 3.000 3,206,000 9,134,700 2.8493 1.896 1.830 1.863 1.634 1.961 4,904,776 1.8624 -3.33%
2004-05-14 0 3.000 2.950 3.000 2.925 3.175 510,000 1,526,650 2.9934 1.961 1.928 1.961 1.912 2.075 780,236 1.9567 -1.64%
2004-05-13 0 3.050 3.050 3.075 3.050 3.200 2,446,000 7,635,908 3.1218 1.994 1.994 2.010 1.994 2.092 3,742,072 2.0406 -2.40%
2004-05-12 0 3.125 3.100 3.125 3.050 3.200 3,830,000 12,118,050 3.1640 2.043 2.026 2.043 1.994 2.092 5,859,418 2.0681 4.17%
2004-05-11 0 3.000 2.975 3.000 2.900 3.075 1,242,000 3,738,200 3.0098 1.961 1.945 1.961 1.896 2.010 1,900,104 1.9674 -1.64%
2004-05-10 0 3.050 3.000 3.050 3.000 3.225 936,000 2,917,500 3.1170 1.994 1.961 1.994 1.961 2.108 1,431,962 2.0374 -5.43%
2004-05-07 0 3.225 3.200 3.250 3.200 3.350 1,600,000 5,249,700 3.2811 2.108 2.092 2.124 2.092 2.190 2,447,798 2.1447 -2.27%
2004-05-06 0 3.300 3.275 3.325 3.275 3.400 1,662,000 5,484,400 3.2999 2.157 2.141 2.173 2.141 2.222 2,542,651 2.1570 -0.75%
2004-05-05 0 3.325 3.275 3.350 3.200 3.375 8,492,000 27,319,588 3.2171 2.173 2.141 2.190 2.092 2.206 12,991,690 2.1029 2.31%
2004-05-04 0 3.250 3.225 3.275 3.225 3.300 1,430,000 4,651,400 3.2527 2.124 2.108 2.141 2.108 2.157 2,187,720 2.1261 -0.76%
2004-05-03 0 3.275 3.225 3.275 3.225 3.325 478,000 1,571,600 3.2879 2.141 2.108 2.141 2.108 2.173 731,280 2.1491 -2.96%
2004-04-30 0 3.375 3.200 3.375 3.100 3.375 5,594,000 17,932,576 3.2057 2.206 2.092 2.206 2.026 2.206 8,558,115 2.0954 2.27%
2004-04-29 0 3.300 3.300 3.325 3.275 3.400 3,266,000 10,822,325 3.3136 2.157 2.157 2.173 2.141 2.222 4,996,569 2.1660 -4.35%
2004-04-28 0 3.450 3.425 3.450 3.300 3.575 4,436,000 15,400,100 3.4716 2.255 2.239 2.255 2.157 2.337 6,786,521 2.2692 7.81%
2004-04-27 0 3.200 3.200 3.250 3.100 3.500 2,380,000 7,768,600 3.2641 2.092 2.092 2.124 2.026 2.288 3,641,100 2.1336 -7.25%
2004-04-26 0 3.450 3.425 3.475 3.425 3.775 5,095,383 18,448,460 3.6206 2.255 2.239 2.271 2.239 2.468 7,795,294 2.3666 -8.00%
2004-04-23 0 3.750 3.700 3.725 3.650 3.825 2,058,000 7,710,780 3.7467 2.451 2.418 2.435 2.386 2.500 3,148,481 2.4490 3.45%
2004-04-22 0 3.625 3.625 3.725 3.600 3.725 3,223,417 11,831,410 3.6705 2.369 2.369 2.435 2.353 2.435 4,931,422 2.3992 -0.68%
2004-04-21 0 3.650 3.600 3.675 3.600 3.800 794,000 2,911,800 3.6673 2.386 2.353 2.402 2.353 2.484 1,214,720 2.3971 -2.01%
2004-04-20 0 3.725 3.675 3.725 3.675 3.775 1,304,000 4,845,400 3.7158 2.435 2.402 2.435 2.402 2.468 1,994,956 2.4288 -0.67%
2004-04-19 0 3.750 3.750 3.775 3.700 3.800 1,844,000 6,909,450 3.7470 2.451 2.451 2.468 2.418 2.484 2,821,088 2.4492 0.00%
2004-04-16 0 3.750 3.700 3.750 3.650 3.750 2,526,000 9,344,650 3.6994 2.451 2.418 2.451 2.386 2.451 3,864,462 2.4181 1.35%
2004-04-15 0 3.700 3.700 3.725 3.650 3.800 454,000 1,681,450 3.7036 2.418 2.418 2.435 2.386 2.484 694,563 2.4209 -1.99%
2004-04-14 0 3.775 3.700 3.775 3.650 3.950 1,542,000 5,778,300 3.7473 2.468 2.418 2.468 2.386 2.582 2,359,066 2.4494 -2.58%
2004-04-13 0 3.875 3.875 3.900 3.875 4.000 1,134,000 4,460,150 3.9331 2.533 2.533 2.549 2.533 2.615 1,734,877 2.5709 -3.13%
2004-04-08 0 4.000 3.975 4.000 3.950 4.000 518,000 2,071,050 3.9982 2.615 2.598 2.615 2.582 2.615 792,475 2.6134 1.27%
2004-04-07 0 3.950 3.950 3.975 3.925 4.000 696,000 2,765,600 3.9736 2.582 2.582 2.598 2.566 2.615 1,064,792 2.5973 -1.25%
2004-04-06 0 4.000 3.950 3.975 3.975 4.050 2,230,000 8,921,000 4.0004 2.615 2.582 2.598 2.598 2.647 3,411,619 2.6149 0.00%
2004-04-02 0 4.000 4.000 4.050 3.950 4.150 2,700,000 10,932,646 4.0491 2.615 2.615 2.647 2.582 2.713 4,130,660 2.6467 -2.44%
2004-04-01 0 4.100 4.100 4.125 4.075 4.250 2,696,000 11,119,800 4.1246 2.680 2.680 2.696 2.664 2.778 4,124,540 2.6960 1.23%
2004-03-31 0 4.050 4.050 4.325 3.925 4.250 1,404,000 5,672,050 4.0399 2.647 2.647 2.827 2.566 2.778 2,147,943 2.6407 -0.61%
2004-03-30 0 4.075 4.075 4.100 4.075 4.250 748,000 3,064,800 4.0973 2.664 2.664 2.680 2.664 2.778 1,144,346 2.6782 0.00%
2004-03-29 0 4.075 4.000 4.075 3.800 4.075 1,672,000 6,512,900 3.8953 2.664 2.615 2.664 2.484 2.664 2,557,949 2.5461 1.24%
2004-03-26 0 4.025 4.000 4.025 3.950 4.300 1,766,500 7,135,225 4.0392 2.631 2.615 2.631 2.582 2.811 2,702,523 2.6402 -6.40%
2004-03-25 0 4.300 4.300 4.350 4.300 4.400 625,965 2,709,277 4.3282 2.811 2.811 2.843 2.811 2.876 957,648 2.8291 -0.58%
2004-03-24 0 4.325 4.275 4.325 4.150 4.350 585,000 2,513,800 4.2971 2.827 2.794 2.827 2.713 2.843 894,976 2.8088 4.22%
2004-03-23 0 4.150 4.100 4.175 4.100 4.350 528,000 2,223,150 4.2105 2.713 2.680 2.729 2.680 2.843 807,774 2.7522 -1.78%
2004-03-22 0 4.225 4.225 4.325 4.225 4.350 356,000 1,525,150 4.2841 2.762 2.762 2.827 2.762 2.843 544,635 2.8003 -2.31%
2004-03-19 0 4.325 4.250 4.325 4.225 4.350 716,000 3,052,650 4.2635 2.827 2.778 2.827 2.762 2.843 1,095,390 2.7868 1.76%
2004-03-18 0 4.250 4.225 4.250 4.250 4.400 532,000 2,279,900 4.2855 2.778 2.762 2.778 2.778 2.876 813,893 2.8012 -0.58%
2004-03-17 0 4.275 4.275 4.325 4.275 4.400 511,000 2,222,300 4.3489 2.794 2.794 2.827 2.794 2.876 781,766 2.8427 0.59%
2004-03-16 0 4.250 4.225 4.300 4.225 4.500 946,000 4,145,200 4.3818 2.778 2.762 2.811 2.762 2.941 1,447,261 2.8642 -1.16%
2004-03-15 0 4.300 4.300 4.350 4.275 4.475 520,000 2,284,300 4.3929 2.811 2.811 2.843 2.794 2.925 795,535 2.8714 3.61%
2004-03-12 0 4.150 4.150 4.250 4.100 4.325 516,000 2,167,350 4.2003 2.713 2.713 2.778 2.680 2.827 789,415 2.7455 -1.19%
2004-03-11 0 4.200 4.150 4.200 4.100 4.475 668,000 2,824,100 4.2277 2.745 2.713 2.745 2.680 2.925 1,021,956 2.7634 -4.55%
2004-03-10 0 4.400 4.275 4.400 4.275 4.500 692,000 3,034,150 4.3846 2.876 2.794 2.876 2.794 2.941 1,058,673 2.8660 -1.12%
2004-03-09 0 4.450 4.425 4.475 4.425 4.600 1,748,000 7,803,850 4.4644 2.909 2.892 2.925 2.892 3.007 2,674,220 2.9182 1.14%
2004-03-08 0 4.400 4.375 4.400 4.350 4.425 803,000 3,531,600 4.3980 2.876 2.860 2.876 2.843 2.892 1,228,489 2.8748 0.00%
2004-03-05 0 4.400 4.375 4.400 4.350 4.500 2,159,000 9,513,940 4.4066 2.876 2.860 2.876 2.843 2.941 3,302,998 2.8804 -0.56%
2004-03-04 0 4.425 4.375 4.425 4.375 4.475 2,833,000 12,476,590 4.4040 2.892 2.860 2.892 2.860 2.925 4,334,133 2.8787 2.91%
2004-03-03 0 4.300 4.275 4.325 4.150 4.500 4,601,000 20,153,025 4.3801 2.811 2.794 2.827 2.713 2.941 7,038,951 2.8631 3.61%
2004-03-02 0 4.150 4.075 4.150 4.050 4.300 1,824,000 7,656,550 4.1977 2.713 2.664 2.713 2.647 2.811 2,790,490 2.7438 -1.19%
2004-03-01 0 4.200 4.175 4.200 4.150 4.300 904,000 3,807,600 4.2119 2.745 2.729 2.745 2.713 2.811 1,383,006 2.7531 -1.75%
2004-02-27 0 4.275 4.200 4.275 4.000 4.275 3,565,000 14,915,500 4.1839 2.794 2.745 2.794 2.615 2.794 5,454,001 2.7348 6.21%
2004-02-26 0 4.025 4.025 4.125 3.700 4.175 13,980,000 56,174,500 4.0182 2.631 2.631 2.696 2.418 2.729 21,387,639 2.6265 9.52%
2004-02-25 0 3.675 3.650 3.675 3.650 3.725 2,683,000 9,877,825 3.6816 2.402 2.386 2.402 2.386 2.435 4,104,652 2.4065 0.68%
2004-02-24 0 3.650 3.625 3.675 3.650 3.725 2,788,000 10,240,700 3.6731 2.386 2.369 2.402 2.386 2.435 4,265,289 2.4009 -1.35%
2004-02-23 0 3.700 3.675 3.700 3.675 3.700 1,014,000 3,746,000 3.6943 2.418 2.402 2.418 2.402 2.418 1,551,292 2.4148 0.68%
2004-02-20 0 3.675 3.650 3.675 3.650 3.800 996,000 3,684,950 3.6997 2.402 2.386 2.402 2.386 2.484 1,523,755 2.4183 -2.65%
2004-02-19 0 3.775 3.675 3.775 3.525 3.875 12,446,000 45,360,100 3.6446 2.468 2.402 2.468 2.304 2.533 19,040,812 2.3823 -2.58%
2004-02-18 0 3.875 3.850 3.875 3.850 3.875 1,428,000 5,520,400 3.8658 2.533 2.517 2.533 2.517 2.533 2,184,660 2.5269 0.65%
2004-02-17 0 3.850 3.850 3.875 3.850 3.875 1,778,000 6,856,750 3.8564 2.517 2.517 2.533 2.517 2.533 2,720,116 2.5208 -0.65%
2004-02-16 0 3.875 3.850 3.875 3.825 3.875 2,636,000 10,157,850 3.8535 2.533 2.517 2.533 2.500 2.533 4,032,748 2.5188 0.65%
2004-02-13 0 3.850 3.850 3.875 3.850 3.900 2,052,000 7,975,350 3.8866 2.517 2.517 2.533 2.517 2.549 3,139,302 2.5405 -1.28%
2004-02-12 0 3.900 3.875 3.900 3.875 3.900 1,312,000 5,110,500 3.8952 2.549 2.533 2.549 2.533 2.549 2,007,195 2.5461 0.00%
2004-02-11 0 3.900 3.875 3.900 3.875 4.000 4,172,000 16,312,500 3.9100 2.549 2.533 2.549 2.533 2.615 6,382,635 2.5558 -2.50%
2004-02-10 0 4.000 4.000 4.025 4.000 4.050 139,738,000 539,583,048 3.8614 2.615 2.615 2.631 2.615 2.647 213,781,541 2.5240 -4.19%
2004-02-09 1 - - - - - 0 0 - 2.729 - - - - 0 - 0.00%
2004-02-06 0 4.175 4.150 4.175 4.100 4.175 256,000 1,063,000 4.1523 2.729 2.713 2.729 2.680 2.729 391,648 2.7142 1.21%
2004-02-05 0 4.125 4.100 4.125 4.075 4.150 280,000 1,149,850 4.1066 2.696 2.680 2.696 2.664 2.713 428,365 2.6843 0.00%
2004-02-04 0 4.125 4.100 4.125 4.025 4.150 2,134,000 8,725,850 4.0890 2.696 2.680 2.696 2.631 2.713 3,264,751 2.6727 1.85%
2004-02-03 0 4.050 4.025 4.050 4.000 4.125 796,700 3,214,068 4.0342 2.647 2.631 2.647 2.615 2.696 1,218,851 2.6370 -1.82%
2004-02-02 0 4.125 4.125 4.150 3.800 4.150 3,952,000 15,430,300 3.9044 2.696 2.696 2.713 2.484 2.713 6,046,062 2.5521 -0.60%
2004-01-30 0 4.150 4.125 4.150 4.025 4.175 705,000 2,910,575 4.1285 2.713 2.696 2.713 2.631 2.729 1,078,561 2.6986 1.84%
2004-01-29 0 4.075 4.050 4.075 4.050 4.175 466,000 1,912,800 4.1047 2.664 2.647 2.664 2.647 2.729 712,921 2.6830 -2.40%
2004-01-28 0 4.175 4.150 4.175 4.150 4.200 1,096,000 4,561,300 4.1618 2.729 2.713 2.729 2.713 2.745 1,676,742 2.7203 -0.60%
2004-01-27 0 4.200 4.150 4.200 4.125 4.200 844,000 3,522,000 4.1730 2.745 2.713 2.745 2.696 2.745 1,291,214 2.7277 0.60%
2004-01-26 0 4.175 4.150 4.175 4.125 4.200 1,264,000 5,246,050 4.1504 2.729 2.713 2.729 2.696 2.745 1,933,761 2.7129 1.83%
2004-01-21 0 4.100 4.100 4.125 4.100 4.150 120,000 493,850 4.1154 2.680 2.680 2.696 2.680 2.713 183,585 2.6900 0.00%
2004-01-20 0 4.100 4.050 4.100 4.075 4.150 252,000 1,034,300 4.1044 2.680 2.647 2.680 2.664 2.713 385,528 2.6828 -0.61%
2004-01-19 0 4.125 4.075 4.125 4.050 4.200 250,000 1,026,100 4.1044 2.696 2.664 2.696 2.647 2.745 382,469 2.6828 1.23%
2004-01-16 0 4.075 4.075 4.100 4.050 4.125 474,000 1,933,950 4.0801 2.664 2.664 2.680 2.647 2.696 725,160 2.6669 0.62%
2004-01-15 0 4.050 4.025 4.100 4.050 4.150 130,000 528,100 4.0623 2.647 2.631 2.680 2.647 2.713 198,884 2.6553 0.62%
2004-01-14 0 4.025 4.025 4.075 4.000 4.150 630,000 2,517,500 3.9960 2.631 2.631 2.664 2.615 2.713 963,821 2.6120 1.90%
2004-01-13 0 3.950 3.950 3.975 3.825 4.025 2,550,000 10,055,450 3.9433 2.582 2.582 2.598 2.500 2.631 3,901,179 2.5775 3.27%
2004-01-12 0 3.825 3.800 3.850 3.800 3.900 3,193,000 12,264,575 3.8411 2.500 2.484 2.517 2.484 2.549 4,884,888 2.5107 -1.92%
2004-01-09 0 3.900 3.875 3.900 3.875 4.100 2,838,000 11,185,500 3.9413 2.549 2.533 2.549 2.533 2.680 4,341,783 2.5762 -2.50%
2004-01-08 0 4.000 3.975 4.000 3.950 4.200 1,570,000 6,313,306 4.0212 2.615 2.598 2.615 2.582 2.745 2,401,902 2.6285 -2.44%
2004-01-07 0 4.100 4.050 4.100 4.050 4.125 1,288,000 5,254,750 4.0798 2.680 2.647 2.680 2.647 2.696 1,970,478 2.6667 -0.61%
2004-01-06 0 4.125 4.125 4.150 4.100 4.175 1,668,000 6,896,750 4.1347 2.696 2.696 2.713 2.680 2.729 2,551,830 2.7027 -1.79%
2004-01-05 0 4.200 4.100 4.200 3.850 4.225 1,012,000 4,201,850 4.1520 2.745 2.680 2.745 2.517 2.762 1,548,233 2.7140 -0.59%
2004-01-02 0 4.225 4.225 4.250 4.225 4.300 94,000 400,250 4.2580 2.762 2.762 2.778 2.762 2.811 143,808 2.7832 -2.31%
2003-12-31 0 4.325 4.325 4.350 4.275 4.350 119,000 512,075 4.3032 2.827 2.827 2.843 2.794 2.843 182,055 2.8127 3.59%
2003-12-30 0 4.175 4.150 4.250 4.150 4.250 278,000 1,167,400 4.1993 2.729 2.713 2.778 2.713 2.778 425,305 2.7449 -2.34%
2003-12-29 0 4.275 4.150 4.275 4.100 4.300 278,000 1,171,800 4.2151 2.794 2.713 2.794 2.680 2.811 425,305 2.7552 3.01%
2003-12-24 0 4.150 4.150 4.225 4.100 4.225 194,000 810,100 4.1758 2.713 2.713 2.762 2.680 2.762 296,796 2.7295 0.61%
2003-12-23 0 4.125 4.100 4.175 4.050 4.200 411,000 1,710,200 4.1611 2.696 2.680 2.729 2.647 2.745 628,778 2.7199 -1.20%
2003-12-22 0 4.175 4.125 4.175 4.150 4.200 404,000 1,689,950 4.1830 2.729 2.696 2.729 2.713 2.745 618,069 2.7342 0.60%
2003-12-19 0 4.150 4.100 4.150 4.100 4.250 348,217 1,442,618 4.1429 2.713 2.680 2.713 2.680 2.778 532,728 2.7080 2.47%
2003-12-18 0 4.050 4.050 4.075 4.050 4.150 888,000 3,625,250 4.0825 2.647 2.647 2.664 2.647 2.713 1,358,528 2.6685 -1.22%
2003-12-17 0 4.100 4.100 4.150 4.100 4.300 1,366,000 5,657,300 4.1415 2.680 2.680 2.713 2.680 2.811 2,089,808 2.7071 -2.96%
2003-12-16 0 4.225 4.200 4.225 4.200 4.425 638,000 2,711,300 4.2497 2.762 2.745 2.762 2.745 2.892 976,060 2.7778 -0.59%
2003-12-15 0 4.250 4.225 4.250 4.225 4.400 1,986,000 8,508,300 4.2841 2.778 2.762 2.778 2.762 2.876 3,038,330 2.8003 -2.86%
2003-12-12 0 4.375 4.325 4.400 4.325 4.500 2,672,000 11,744,500 4.3954 2.860 2.827 2.876 2.827 2.941 4,087,823 2.8730 1.74%
2003-12-11 0 4.300 4.275 4.300 4.300 4.350 514,000 2,223,850 4.3266 2.811 2.794 2.811 2.811 2.843 786,355 2.8280 0.00%
2003-12-10 0 4.300 4.300 4.325 4.275 4.400 2,202,000 9,461,550 4.2968 2.811 2.811 2.827 2.794 2.876 3,368,783 2.8086 -0.58%
2003-12-09 0 4.325 4.300 4.325 4.300 4.375 702,000 3,036,400 4.3254 2.827 2.811 2.827 2.811 2.860 1,073,972 2.8273 1.17%
2003-12-08 0 4.275 4.275 4.300 4.275 4.400 724,000 3,113,700 4.3007 2.794 2.794 2.811 2.794 2.876 1,107,629 2.8111 -1.72%
2003-12-05 0 4.350 4.325 4.350 4.350 4.400 1,230,000 5,373,100 4.3684 2.843 2.827 2.843 2.843 2.876 1,881,745 2.8554 2.35%
2003-12-04 0 4.250 4.225 4.275 4.225 4.400 2,498,000 10,734,600 4.2973 2.778 2.762 2.794 2.762 2.876 3,821,625 2.8089 -2.86%
2003-12-03 0 4.375 4.350 4.375 4.350 4.400 1,244,000 5,437,223 4.3708 2.860 2.843 2.860 2.843 2.876 1,903,163 2.8569 1.16%
2003-12-02 0 4.325 4.300 4.325 4.325 4.400 2,606,000 11,350,600 4.3556 2.827 2.811 2.827 2.827 2.876 3,986,852 2.8470 0.58%
2003-12-01 0 4.300 4.300 4.325 4.175 4.375 2,944,000 12,688,450 4.3099 2.811 2.811 2.827 2.729 2.860 4,503,949 2.8172 3.61%
2003-11-28 0 4.150 4.150 4.200 4.000 4.200 2,790,000 11,546,350 4.1385 2.713 2.713 2.745 2.615 2.745 4,268,349 2.7051 4.40%
2003-11-27 0 3.975 3.950 3.975 3.950 4.250 1,606,000 6,437,300 4.0083 2.598 2.582 2.598 2.582 2.778 2,456,978 2.6200 -4.22%
2003-11-26 0 4.150 4.125 4.175 4.150 4.350 2,284,000 9,606,200 4.2059 2.713 2.696 2.729 2.713 2.843 3,494,232 2.7492 -2.35%
2003-11-25 0 4.250 4.250 4.275 4.250 4.300 1,876,000 8,016,550 4.2732 2.778 2.778 2.794 2.778 2.811 2,870,044 2.7932 -0.58%
2003-11-24 0 4.275 4.250 4.300 4.150 4.300 370,000 1,574,100 4.2543 2.794 2.778 2.811 2.713 2.811 566,053 2.7808 2.40%
2003-11-21 0 4.175 4.150 4.200 4.100 4.200 796,000 3,308,450 4.1563 2.729 2.713 2.745 2.680 2.745 1,217,780 2.7168 -0.60%
2003-11-20 0 4.200 4.175 4.250 4.175 4.275 626,000 2,644,350 4.2242 2.745 2.729 2.778 2.729 2.794 957,701 2.7611 0.60%
2003-11-19 0 4.175 4.175 4.250 4.025 4.225 741,000 3,078,575 4.1546 2.729 2.729 2.778 2.631 2.762 1,133,637 2.7157 -0.60%
2003-11-18 0 4.200 4.125 4.200 4.100 4.200 780,000 3,223,200 4.1323 2.745 2.696 2.745 2.680 2.745 1,193,302 2.7011 1.20%
2003-11-17 0 4.150 4.150 4.200 4.150 4.200 373,000 1,555,625 4.1706 2.713 2.713 2.745 2.713 2.745 570,643 2.7261 0.61%
2003-11-14 0 4.125 4.125 4.150 4.075 4.300 1,054,000 4,394,750 4.1696 2.696 2.696 2.713 2.664 2.811 1,612,487 2.7254 -2.37%
2003-11-13 0 4.225 4.225 4.250 4.225 4.400 1,544,000 6,635,050 4.2973 2.762 2.762 2.778 2.762 2.876 2,362,126 2.8089 -2.87%
2003-11-12 0 4.350 4.350 4.400 4.325 4.450 1,274,000 5,610,650 4.4040 2.843 2.843 2.876 2.827 2.909 1,949,060 2.8786 0.58%
2003-11-11 0 4.325 4.325 4.350 4.250 4.325 514,000 2,215,500 4.3103 2.827 2.827 2.843 2.778 2.827 786,355 2.8174 0.00%
2003-11-10 0 4.325 4.325 4.425 4.225 4.325 1,036,000 4,429,350 4.2754 2.827 2.827 2.892 2.762 2.827 1,584,950 2.7946 2.37%
2003-11-07 0 4.225 4.225 4.250 4.225 4.400 1,114,000 4,758,600 4.2716 2.762 2.762 2.778 2.762 2.876 1,704,280 2.7921 -3.98%
2003-11-06 0 4.400 4.350 4.400 4.300 4.400 326,000 1,406,550 4.3146 2.876 2.843 2.876 2.811 2.876 498,739 2.8202 3.53%
2003-11-05 0 4.250 4.225 4.250 4.250 4.400 484,000 2,094,900 4.3283 2.778 2.762 2.778 2.778 2.876 740,459 2.8292 -2.30%
2003-11-04 0 4.350 4.325 4.350 4.300 4.400 1,190,000 5,205,550 4.3744 2.843 2.827 2.843 2.811 2.876 1,820,550 2.8593 -2.25%
2003-11-03 0 4.450 4.425 4.450 4.250 4.450 604,000 2,645,050 4.3792 2.909 2.892 2.909 2.778 2.909 924,044 2.8625 6.59%
2003-10-31 0 4.175 4.150 4.200 4.150 4.250 160,000 671,500 4.1969 2.729 2.713 2.745 2.713 2.778 244,780 2.7433 -1.76%
2003-10-30 0 4.250 4.125 4.250 4.050 4.350 584,000 2,439,450 4.1771 2.778 2.696 2.778 2.647 2.843 893,446 2.7304 0.00%
2003-10-29 0 4.250 4.100 4.250 4.100 4.400 406,000 1,726,550 4.2526 2.778 2.680 2.778 2.680 2.876 621,129 2.7797 -1.16%
2003-10-28 0 4.300 4.275 4.300 4.150 4.300 530,000 2,256,450 4.2575 2.811 2.794 2.811 2.713 2.811 810,833 2.7829 4.88%
2003-10-27 0 4.100 4.075 4.150 3.800 4.150 338,000 1,370,100 4.0536 2.680 2.664 2.713 2.484 2.713 517,097 2.6496 8.61%
2003-10-24 0 3.775 3.700 4.100 3.650 4.025 1,656,000 6,305,550 3.8077 2.468 2.418 2.680 2.386 2.631 2,533,471 2.4889 -4.43%
2003-10-23 0 3.950 3.950 3.975 3.950 4.175 1,212,000 4,916,400 4.0564 2.582 2.582 2.598 2.582 2.729 1,854,207 2.6515 -5.95%
2003-10-22 0 4.200 4.175 4.225 4.175 4.325 740,000 3,143,500 4.2480 2.745 2.729 2.762 2.729 2.827 1,132,107 2.7767 -1.18%
2003-10-21 0 4.250 4.200 4.300 4.200 4.325 823,535 3,529,159 4.2854 2.778 2.745 2.811 2.745 2.827 1,259,905 2.8011 0.59%
2003-10-20 0 4.225 4.175 4.275 4.150 4.400 1,463,000 6,306,950 4.3110 2.762 2.729 2.794 2.713 2.876 2,238,206 2.8179 -3.43%
2003-10-17 0 4.375 4.325 4.400 4.350 4.400 1,266,000 5,551,600 4.3852 2.860 2.827 2.876 2.843 2.876 1,936,821 2.8663 2.34%
2003-10-16 0 4.275 4.275 4.300 4.275 4.350 742,000 3,185,950 4.2937 2.794 2.794 2.811 2.794 2.843 1,135,167 2.8066 -0.58%
2003-10-15 0 4.300 4.300 4.325 4.175 4.375 830,000 3,572,050 4.3037 2.811 2.811 2.827 2.729 2.860 1,269,795 2.8131 -1.15%
2003-10-14 0 4.350 4.325 4.375 4.300 4.400 508,000 2,214,200 4.3587 2.843 2.827 2.860 2.811 2.876 777,176 2.8490 0.58%
2003-10-13 0 4.325 4.250 4.325 4.200 4.350 238,000 1,027,100 4.3155 2.827 2.778 2.827 2.745 2.843 364,110 2.8209 -0.57%
2003-10-10 0 4.350 4.300 4.400 4.300 4.500 1,390,000 6,160,350 4.4319 2.843 2.811 2.876 2.811 2.941 2,126,525 2.8969 -2.25%
2003-10-09 0 4.450 4.325 4.350 4.275 4.450 2,714,000 11,868,500 4.3731 2.909 2.827 2.843 2.794 2.909 4,152,078 2.8584 3.49%
2003-10-08 0 4.300 4.250 4.300 4.225 4.325 2,638,000 11,244,250 4.2624 2.811 2.778 2.811 2.762 2.827 4,035,808 2.7861 0.58%
2003-10-07 0 4.275 4.200 4.275 3.950 4.275 2,050,000 8,543,100 4.1674 2.794 2.745 2.794 2.582 2.794 3,136,242 2.7240 6.88%
2003-10-06 0 4.000 4.000 4.025 3.825 4.050 2,288,000 8,994,300 3.9311 2.615 2.615 2.631 2.500 2.647 3,500,352 2.5695 5.96%
2003-10-03 0 3.775 3.675 4.000 3.625 3.800 1,238,000 4,530,200 3.6593 2.468 2.402 2.615 2.369 2.484 1,893,984 2.3919 3.42%
2003-10-02 0 3.650 3.575 3.725 3.600 3.775 1,912,015 7,116,856 3.7222 2.386 2.337 2.435 2.353 2.468 2,925,142 2.4330 0.00%
2003-09-30 0 3.650 3.600 3.700 3.575 3.725 748,000 2,693,750 3.6013 2.386 2.353 2.418 2.337 2.435 1,144,346 2.3540 1.39%
2003-09-29 0 3.600 3.575 3.625 3.500 3.625 300,000 1,073,650 3.5788 2.353 2.337 2.369 2.288 2.369 458,962 2.3393 -1.37%
2003-09-26 0 3.650 3.600 3.650 3.625 3.700 998,000 3,641,750 3.6490 2.386 2.353 2.386 2.369 2.418 1,526,814 2.3852 0.69%
2003-09-25 0 3.625 3.600 3.650 3.500 3.650 2,122,000 7,624,325 3.5930 2.369 2.353 2.386 2.288 2.386 3,246,393 2.3486 5.07%
2003-09-24 0 3.450 3.450 3.475 3.450 3.600 1,296,000 4,492,300 3.4663 2.255 2.255 2.271 2.255 2.353 1,982,717 2.2657 -0.72%
2003-09-23 0 3.475 3.450 3.475 3.425 3.525 1,656,000 5,767,150 3.4826 2.271 2.255 2.271 2.239 2.304 2,533,471 2.2764 0.72%
2003-09-22 0 3.450 3.425 3.475 3.425 3.575 834,000 2,903,600 3.4815 2.255 2.239 2.271 2.239 2.337 1,275,915 2.2757 -2.13%
2003-09-19 0 3.525 3.475 3.525 3.475 3.575 730,000 2,571,550 3.5227 2.304 2.271 2.304 2.271 2.337 1,116,808 2.3026 0.71%
2003-09-18 0 3.500 3.450 3.500 3.425 3.650 1,362,000 4,762,450 3.4967 2.288 2.255 2.288 2.239 2.386 2,083,688 2.2856 -4.11%
2003-09-17 0 3.650 3.550 3.650 3.550 3.750 606,000 2,213,000 3.6518 2.386 2.320 2.386 2.320 2.451 927,104 2.3870 -0.68%
2003-09-16 0 3.675 3.600 3.750 3.550 3.800 1,267,000 4,644,675 3.6659 2.402 2.353 2.451 2.320 2.484 1,938,350 2.3962 -3.29%
2003-09-15 0 3.800 3.750 3.800 3.500 3.875 943,200 3,593,360 3.8098 2.484 2.451 2.484 2.288 2.533 1,442,977 2.4902 4.11%
2003-09-11 0 3.650 3.625 3.700 3.450 3.725 1,744,000 6,266,200 3.5930 2.386 2.369 2.418 2.255 2.435 2,668,100 2.3486 2.10%
2003-09-10 0 3.575 3.450 3.575 3.250 3.575 1,690,000 5,667,650 3.3536 2.337 2.255 2.337 2.124 2.337 2,585,487 2.1921 1.42%
2003-09-09 0 3.525 3.500 3.525 3.450 3.600 2,344,000 8,275,800 3.5306 2.304 2.288 2.304 2.255 2.353 3,586,025 2.3078 2.17%
2003-09-08 0 3.450 3.400 3.450 3.400 3.475 318,000 1,097,050 3.4498 2.255 2.222 2.255 2.222 2.271 486,500 2.2550 -0.72%
2003-09-05 0 3.475 3.425 3.475 3.425 3.475 418,000 1,437,350 3.4386 2.271 2.239 2.271 2.239 2.271 639,487 2.2477 2.21%
2003-09-04 0 3.400 3.450 3.475 3.375 3.500 674,000 2,319,750 3.4418 2.222 2.255 2.271 2.206 2.288 1,031,135 2.2497 0.00%
2003-09-03 0 3.400 3.375 3.450 3.400 3.450 1,146,000 3,908,400 3.4105 2.222 2.206 2.255 2.222 2.255 1,753,236 2.2292 0.00%
2003-09-02 0 3.400 3.325 3.425 3.375 3.400 282,000 958,050 3.3973 2.222 2.173 2.239 2.206 2.222 431,424 2.2207 3.03%
2003-09-01 0 3.300 3.300 3.350 3.250 3.450 454,000 1,525,800 3.3608 2.157 2.157 2.190 2.124 2.255 694,563 2.1968 -2.94%
2003-08-29 0 3.400 3.375 3.400 3.375 3.450 270,000 922,400 3.4163 2.222 2.206 2.222 2.206 2.255 413,066 2.2331 2.26%
2003-08-28 0 3.325 3.325 3.375 3.325 3.450 602,000 2,034,500 3.3796 2.173 2.173 2.206 2.173 2.255 920,984 2.2090 -1.48%
2003-08-27 0 3.375 3.350 3.375 3.250 3.375 680,000 2,279,250 3.3518 2.206 2.190 2.206 2.124 2.206 1,040,314 2.1909 3.85%
2003-08-26 0 3.250 3.225 3.250 3.050 3.300 510,000 1,603,650 3.1444 2.124 2.108 2.124 1.994 2.157 780,236 2.0553 0.00%
2003-08-25 0 3.250 3.250 3.400 3.250 3.450 1,372,000 4,564,600 3.3270 2.124 2.124 2.222 2.124 2.255 2,098,987 2.1747 0.00%
2003-08-22 0 3.250 3.250 3.350 3.125 3.250 1,084,000 3,479,450 3.2098 2.124 2.124 2.190 2.043 2.124 1,658,383 2.0981 2.36%
2003-08-21 0 3.175 3.175 3.200 3.175 3.250 742,000 2,383,200 3.2119 2.075 2.075 2.092 2.075 2.124 1,135,167 2.0994 -2.31%
2003-08-20 0 3.250 3.250 3.275 3.250 3.400 910,000 2,998,350 3.2949 2.124 2.124 2.141 2.124 2.222 1,392,185 2.1537 -4.41%
2003-08-19 0 3.400 3.325 3.425 3.350 3.525 1,534,000 5,259,200 3.4284 2.222 2.173 2.239 2.190 2.304 2,346,827 2.2410 -2.86%
2003-08-18 0 3.500 3.425 3.500 3.425 3.500 1,444,000 5,013,900 3.4722 2.288 2.239 2.288 2.239 2.288 2,209,138 2.2696 2.19%
2003-08-15 0 3.425 3.350 3.425 3.300 3.425 2,050,473 6,817,359 3.3248 2.239 2.190 2.239 2.157 2.239 3,136,965 2.1732 0.74%
2003-08-14 0 3.400 3.350 3.425 3.250 3.400 1,960,300 6,501,633 3.3167 2.222 2.190 2.239 2.124 2.222 2,999,012 2.1679 5.43%
2003-08-13 0 3.225 3.200 3.225 3.125 3.250 2,360,000 7,518,300 3.1857 2.108 2.092 2.108 2.043 2.124 3,610,503 2.0823 5.74%
2003-08-12 0 3.050 3.025 3.050 3.000 3.100 664,000 2,046,800 3.0825 1.994 1.977 1.994 1.961 2.026 1,015,836 2.0149 3.39%
2003-08-11 0 2.950 2.925 2.975 2.900 3.075 1,670,000 5,022,050 3.0072 1.928 1.912 1.945 1.896 2.010 2,554,890 1.9657 2.61%
2003-08-08 0 2.875 2.850 2.875 2.875 3.000 23,022,000 63,082,400 2.7401 1.879 1.863 1.879 1.879 1.961 35,220,760 1.7911 -3.36%
2003-08-07 0 2.975 2.950 3.000 2.825 3.000 1,808,000 5,257,350 2.9078 1.945 1.928 1.961 1.847 1.961 2,766,012 1.9007 4.39%
2003-08-06 0 2.850 2.825 2.850 2.800 2.900 618,000 1,756,200 2.8417 1.863 1.847 1.863 1.830 1.896 945,462 1.8575 -3.39%
2003-08-05 0 2.950 2.950 2.975 2.950 2.975 592,000 1,760,050 2.9731 1.928 1.928 1.945 1.928 1.945 905,685 1.9433 -0.84%
2003-08-04 0 2.975 2.825 3.000 2.775 3.000 2,263,000 6,526,175 2.8839 1.945 1.847 1.961 1.814 1.961 3,462,105 1.8850 7.21%
2003-08-01 0 2.775 2.725 2.775 2.700 2.775 406,000 1,111,650 2.7381 1.814 1.781 1.814 1.765 1.814 621,129 1.7897 0.91%
2003-07-31 0 2.750 2.750 2.775 2.650 2.775 604,000 1,643,900 2.7217 1.798 1.798 1.814 1.732 1.814 924,044 1.7790 0.92%
2003-07-30 0 2.725 2.700 2.725 2.600 2.800 1,844,000 5,020,100 2.7224 1.781 1.765 1.781 1.699 1.830 2,821,088 1.7795 4.81%
2003-07-29 0 2.600 2.575 2.600 2.500 2.600 752,000 1,911,050 2.5413 1.699 1.683 1.699 1.634 1.699 1,150,465 1.6611 2.97%
2003-07-28 0 2.525 2.525 2.600 2.525 2.650 362,000 930,850 2.5714 1.650 1.650 1.699 1.650 1.732 553,814 1.6808 0.00%
2003-07-25 0 2.525 2.500 2.525 2.500 2.575 130,000 327,750 2.5212 1.650 1.634 1.650 1.634 1.683 198,884 1.6479 -0.98%
2003-07-24 0 2.550 2.500 2.575 2.550 2.575 562,000 1,433,550 2.5508 1.667 1.634 1.683 1.667 1.683 859,789 1.6673 2.00%
2003-07-23 0 2.500 2.475 2.500 2.475 2.550 372,000 931,250 2.5034 1.634 1.618 1.634 1.618 1.667 569,113 1.6363 -1.96%
2003-07-22 0 2.550 2.525 2.550 2.500 2.600 712,000 1,813,500 2.5471 1.667 1.650 1.667 1.634 1.699 1,089,270 1.6649 0.00%
2003-07-21 0 2.550 2.525 2.550 2.550 2.625 1,834,000 4,701,650 2.5636 1.667 1.650 1.667 1.667 1.716 2,805,789 1.6757 0.99%
2003-07-18 0 2.525 2.500 2.600 2.475 2.550 712,000 1,789,600 2.5135 1.650 1.634 1.699 1.618 1.667 1,089,270 1.6429 0.00%
2003-07-17 0 2.525 2.500 2.550 2.500 2.625 519,000 1,317,650 2.5388 1.650 1.634 1.667 1.634 1.716 794,005 1.6595 -2.88%
2003-07-16 0 2.600 2.600 2.625 2.600 2.675 2,208,000 5,760,550 2.6089 1.699 1.699 1.716 1.699 1.749 3,377,962 1.7053 -2.80%
2003-07-15 0 2.675 2.650 2.675 2.675 2.700 328,000 882,250 2.6898 1.749 1.732 1.749 1.749 1.765 501,799 1.7582 -0.93%
2003-07-14 0 2.700 2.675 2.700 2.650 2.750 976,000 2,623,450 2.6880 1.765 1.749 1.765 1.732 1.798 1,493,157 1.7570 0.00%
2003-07-11 0 2.700 2.675 2.700 2.650 2.700 1,130,000 3,011,350 2.6649 1.765 1.749 1.765 1.732 1.765 1,728,758 1.7419 1.89%
2003-07-10 0 2.650 2.650 2.675 2.650 2.750 334,000 887,500 2.6572 1.732 1.732 1.749 1.732 1.798 510,978 1.7369 0.00%
2003-07-09 0 2.650 2.650 2.675 2.600 2.675 1,566,000 4,122,050 2.6322 1.732 1.732 1.749 1.699 1.749 2,395,783 1.7205 0.95%
2003-07-08 0 2.625 2.575 2.625 2.600 2.650 862,000 2,247,800 2.6077 1.716 1.683 1.716 1.699 1.732 1,318,751 1.7045 1.94%
2003-07-07 0 2.575 2.575 2.600 2.525 2.600 1,116,000 2,862,866 2.5653 1.683 1.683 1.699 1.650 1.699 1,707,339 1.6768 3.00%
2003-07-04 0 2.500 2.475 2.500 2.425 2.500 900,000 2,177,600 2.4196 1.634 1.618 1.634 1.585 1.634 1,376,887 1.5815 6.38%
2003-07-03 0 2.350 2.325 2.350 2.325 2.475 2,974,000 7,072,500 2.3781 1.536 1.520 1.536 1.520 1.618 4,549,845 1.5544 -3.09%
2003-07-02 0 2.425 2.400 2.450 2.325 2.500 4,658,000 11,415,994 2.4508 1.585 1.569 1.601 1.520 1.634 7,126,153 1.6020 -1.02%
2003-06-30 0 2.450 2.425 2.450 2.400 2.650 2,382,000 5,904,350 2.4787 1.601 1.585 1.601 1.569 1.732 3,644,160 1.6202 -5.77%
2003-06-27 0 2.600 2.600 2.625 2.550 2.625 992,000 2,571,000 2.5917 1.699 1.699 1.716 1.667 1.716 1,517,635 1.6941 1.96%
2003-06-26 0 2.550 2.550 2.600 2.525 2.575 100,000 254,950 2.5495 1.667 1.667 1.699 1.650 1.683 152,987 1.6665 0.99%
2003-06-25 0 2.525 2.500 2.525 2.500 2.550 1,742,000 4,387,700 2.5188 1.650 1.634 1.650 1.634 1.667 2,665,041 1.6464 0.00%
2003-06-24 0 2.525 2.500 2.525 2.525 2.600 1,574,000 4,018,100 2.5528 1.650 1.634 1.650 1.650 1.699 2,408,022 1.6686 -1.94%
2003-06-23 0 2.575 2.575 2.600 2.550 2.675 2,498,000 6,462,500 2.5871 1.683 1.683 1.699 1.667 1.749 3,821,625 1.6910 -2.83%
2003-06-20 0 2.650 2.625 2.650 2.575 2.675 4,622,000 12,152,250 2.6292 1.732 1.716 1.732 1.683 1.749 7,071,078 1.7186 1.92%
2003-06-19 0 2.600 2.600 2.625 2.500 2.675 4,296,000 11,230,300 2.6141 1.699 1.699 1.716 1.634 1.749 6,572,339 1.7087 2.97%
2003-06-18 0 2.525 2.475 2.550 2.425 2.575 4,592,000 11,396,750 2.4819 1.650 1.618 1.667 1.585 1.683 7,025,182 1.6223 4.12%
2003-06-17 0 2.425 2.400 2.450 2.375 2.450 2,940,000 7,041,050 2.3949 1.585 1.569 1.601 1.552 1.601 4,497,830 1.5654 2.11%
2003-06-16 0 2.375 2.375 2.400 2.250 2.400 4,328,000 10,047,900 2.3216 1.552 1.552 1.569 1.471 1.569 6,621,295 1.5175 6.74%
2003-06-13 0 2.225 2.225 2.250 2.150 2.250 2,942,000 6,501,650 2.2099 1.454 1.454 1.471 1.405 1.471 4,500,889 1.4445 4.71%
2003-06-12 0 2.125 2.125 2.150 2.100 2.175 1,849,400 3,960,770 2.1417 1.389 1.389 1.405 1.373 1.422 2,829,349 1.3999 1.19%
2003-06-11 0 2.100 2.075 2.100 2.050 2.100 2,337,000 4,873,780 2.0855 1.373 1.356 1.373 1.340 1.373 3,575,316 1.3632 2.44%
2003-06-10 0 2.050 2.050 2.075 2.050 2.100 630,000 1,302,500 2.0675 1.340 1.340 1.356 1.340 1.373 963,821 1.3514 -2.38%
2003-06-09 0 2.100 2.075 2.100 2.075 2.125 236,000 493,650 2.0917 1.373 1.356 1.373 1.356 1.389 361,050 1.3673 1.20%
2003-06-06 0 2.075 2.075 2.100 2.075 2.125 338,000 702,950 2.0797 1.356 1.356 1.373 1.356 1.389 517,097 1.3594 0.00%
2003-06-05 0 2.075 2.075 2.100 2.075 2.150 2,020,000 4,285,800 2.1217 1.356 1.356 1.373 1.356 1.405 3,090,346 1.3868 -1.19%
2003-06-03 0 2.100 2.100 2.125 2.075 2.200 2,072,000 4,363,150 2.1058 1.373 1.373 1.389 1.356 1.438 3,169,899 1.3764 -3.45%
2003-06-02 0 2.175 2.150 2.175 2.175 2.250 1,582,000 3,462,950 2.1890 1.422 1.405 1.422 1.422 1.471 2,420,261 1.4308 -2.25%
2003-05-30 0 2.225 2.200 2.225 2.200 2.225 3,260,000 7,175,600 2.2011 1.454 1.438 1.454 1.438 1.454 4,987,389 1.4387 1.14%
2003-05-29 0 2.200 2.175 2.200 2.175 2.275 926,000 2,059,450 2.2240 1.438 1.422 1.438 1.422 1.487 1,416,663 1.4537 -2.22%
2003-05-28 0 2.250 2.200 2.250 2.175 2.375 3,338,000 7,401,150 2.2172 1.471 1.438 1.471 1.422 1.552 5,106,720 1.4493 -4.26%
2003-05-27 0 2.350 2.325 2.350 2.325 2.425 1,484,000 3,525,900 2.3759 1.536 1.520 1.536 1.520 1.585 2,270,333 1.5530 -1.05%
2003-05-26 0 2.375 2.350 2.375 2.250 2.375 2,340,000 5,419,500 2.3160 1.552 1.536 1.552 1.471 1.552 3,579,905 1.5139 6.74%
2003-05-23 0 2.225 2.200 2.225 2.125 2.225 3,474,000 7,525,850 2.1663 1.454 1.438 1.454 1.389 1.454 5,314,782 1.4160 4.71%
2003-05-22 1 2.125 - - - - 0 0 - 1.389 - - - - 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 1.389 1.373 1.405 1.373 1.471 8,031,839 1.3977 -7.61%
2003-05-20 0 2.300 2.275 2.300 2.275 2.325 5,304,000 12,438,165 2.3451 1.503 1.487 1.503 1.487 1.520 8,114,452 1.5328 -3.16%
2003-05-19 0 2.375 2.375 2.425 2.250 2.450 13,136,000 30,257,524 2.3034 1.552 1.552 1.585 1.471 1.601 20,096,426 1.5056 4.40%
2003-05-16 0 2.275 2.275 2.300 2.225 2.325 7,572,000 17,106,550 2.2592 1.487 1.487 1.503 1.454 1.520 11,584,206 1.4767 -2.15%
2003-05-15 0 2.325 2.300 2.350 2.200 2.400 2,260,000 5,184,750 2.2941 1.520 1.503 1.536 1.438 1.569 3,457,515 1.4996 4.49%
2003-05-14 0 2.225 2.200 2.225 2.200 2.250 1,564,000 3,441,550 2.2005 1.454 1.438 1.454 1.438 1.471 2,392,723 1.4383 1.14%
2003-05-13 0 2.200 2.200 2.225 2.125 2.225 2,520,000 5,473,500 2.1720 1.438 1.438 1.454 1.389 1.454 3,855,283 1.4197 2.33%
2003-05-12 0 2.150 2.125 2.150 2.075 2.225 4,981,400 10,556,952 2.1193 1.405 1.389 1.405 1.356 1.454 7,620,915 1.3853 4.88%
2003-05-09 0 2.050 2.025 2.050 2.000 2.050 4,018,000 8,147,028 2.0276 1.340 1.324 1.340 1.307 1.340 6,147,034 1.3254 1.23%
2003-05-07 0 2.025 2.000 2.025 1.990 2.050 1,296,000 2,608,120 2.0124 1.324 1.307 1.324 1.301 1.340 1,982,717 1.3154 -1.22%
2003-05-06 0 2.050 2.025 2.050 2.025 2.150 2,724,000 5,609,900 2.0594 1.340 1.324 1.340 1.324 1.405 4,167,377 1.3461 1.23%
2003-05-05 0 2.025 2.000 2.025 2.000 2.050 816,000 1,650,140 2.0222 1.324 1.307 1.324 1.307 1.340 1,248,377 1.3218 1.76%
2003-05-02 0 1.990 1.970 1.990 1.960 2.025 1,768,200 3,499,352 1.9790 1.301 1.288 1.301 1.281 1.324 2,705,123 1.2936 1.53%
2003-04-30 0 1.960 1.900 1.960 1.890 1.980 1,124,700 2,196,736 1.9532 1.281 1.242 1.281 1.235 1.294 1,720,649 1.2767 1.55%
2003-04-29 0 1.930 1.920 1.940 1.900 1.940 730,000 1,402,850 1.9217 1.262 1.255 1.268 1.242 1.268 1,116,808 1.2561 3.21%
2003-04-28 0 1.870 1.850 1.870 1.810 1.880 50,000 92,840 1.8568 1.222 1.209 1.222 1.183 1.229 76,494 1.2137 1.08%
2003-04-25 0 1.850 1.850 1.860 1.800 1.920 908,000 1,710,700 1.8840 1.209 1.209 1.216 1.177 1.255 1,389,126 1.2315 -1.60%
2003-04-24 0 1.880 1.870 1.880 1.880 1.990 234,000 449,280 1.9200 1.229 1.222 1.229 1.229 1.301 357,991 1.2550 -4.57%
2003-04-23 0 1.970 1.920 1.950 1.910 1.980 946,000 1,828,260 1.9326 1.288 1.255 1.275 1.248 1.294 1,447,261 1.2633 0.51%
2003-04-22 0 1.960 1.940 1.960 1.940 1.980 1,576,000 3,084,540 1.9572 1.281 1.268 1.281 1.268 1.294 2,411,082 1.2793 0.00%
2003-04-17 0 1.960 1.960 1.980 1.920 1.990 1,049,000 2,057,700 1.9616 1.281 1.281 1.294 1.255 1.301 1,604,838 1.2822 2.08%
2003-04-16 0 1.920 1.910 1.930 1.900 1.930 898,000 1,716,260 1.9112 1.255 1.248 1.262 1.242 1.262 1,373,827 1.2493 0.52%
2003-04-15 0 1.910 1.910 1.920 1.900 1.920 1,640,000 3,133,280 1.9105 1.248 1.248 1.255 1.242 1.255 2,508,993 1.2488 0.53%
2003-04-14 0 1.900 1.890 1.900 1.890 1.910 574,000 1,090,480 1.8998 1.242 1.235 1.242 1.235 1.248 878,148 1.2418 0.00%
2003-04-11 0 1.900 1.890 1.900 1.830 1.930 3,898,000 7,347,000 1.8848 1.242 1.235 1.242 1.196 1.262 5,963,449 1.2320 4.97%
2003-04-10 0 1.810 1.800 1.810 1.800 1.900 4,552,000 8,302,580 1.8239 1.183 1.177 1.183 1.177 1.242 6,963,987 1.1922 -2.69%
2003-04-09 0 1.860 1.830 1.860 1.820 1.930 2,312,000 4,351,560 1.8822 1.216 1.196 1.216 1.190 1.262 3,537,069 1.2303 -2.11%
2003-04-08 0 1.900 1.890 1.900 1.900 1.920 1,760,000 3,360,580 1.9094 1.242 1.235 1.242 1.242 1.255 2,692,578 1.2481 0.53%
2003-04-07 0 1.890 1.880 1.890 1.860 1.910 2,120,000 4,018,520 1.8955 1.235 1.229 1.235 1.216 1.248 3,243,333 1.2390 1.61%
2003-04-04 0 1.860 1.810 1.890 1.800 1.950 3,384,000 6,390,040 1.8883 1.216 1.183 1.235 1.177 1.275 5,177,094 1.2343 -3.12%
2003-04-03 0 1.920 1.920 1.940 1.910 2.000 3,022,000 5,887,080 1.9481 1.255 1.255 1.268 1.248 1.307 4,623,279 1.2734 3.23%
2003-04-02 0 1.860 1.860 1.920 1.850 1.910 1,790,000 3,342,720 1.8674 1.216 1.216 1.255 1.209 1.248 2,738,475 1.2207 -2.11%
2003-04-01 0 1.900 1.880 1.900 1.880 1.920 1,348,000 2,559,860 1.8990 1.242 1.229 1.242 1.229 1.255 2,062,270 1.2413 1.06%
2003-03-31 0 1.880 1.870 1.890 1.870 2.000 761,000 1,451,550 1.9074 1.229 1.222 1.235 1.222 1.307 1,164,234 1.2468 -3.59%
2003-03-28 0 1.950 1.930 1.950 1.900 2.050 3,196,000 6,313,790 1.9755 1.275 1.262 1.275 1.242 1.340 4,889,477 1.2913 -4.88%
2003-03-27 0 2.050 2.025 2.050 2.050 2.125 444,000 925,800 2.0851 1.340 1.324 1.340 1.340 1.389 679,264 1.3629 -2.38%
2003-03-26 0 2.100 2.050 2.100 2.025 2.150 1,202,000 2,506,700 2.0854 1.373 1.340 1.373 1.324 1.405 1,838,909 1.3631 -2.33%
2003-03-25 0 2.150 2.150 2.175 2.150 2.200 338,000 731,650 2.1646 1.405 1.405 1.422 1.405 1.438 517,097 1.4149 -2.27%
2003-03-24 0 2.200 2.175 2.225 2.200 2.250 366,000 813,800 2.2235 1.438 1.422 1.454 1.438 1.471 559,934 1.4534 1.15%
2003-03-21 0 2.175 2.175 2.225 2.175 2.225 206,000 452,950 2.1988 1.422 1.422 1.454 1.422 1.454 315,154 1.4372 -1.14%
2003-03-20 0 2.200 2.175 2.225 2.175 2.275 1,046,000 2,324,950 2.2227 1.438 1.422 1.454 1.422 1.487 1,600,248 1.4529 2.33%
2003-03-19 0 2.150 2.125 2.200 2.125 2.175 834,000 1,783,450 2.1384 1.405 1.389 1.438 1.389 1.422 1,275,915 1.3978 -1.15%
2003-03-18 0 2.175 2.150 2.175 2.100 2.175 308,000 657,400 2.1344 1.422 1.405 1.422 1.373 1.422 471,201 1.3952 4.82%
2003-03-17 0 2.075 2.075 2.100 2.025 2.075 358,000 733,700 2.0494 1.356 1.356 1.373 1.324 1.356 547,695 1.3396 1.22%
2003-03-14 0 2.050 2.025 2.050 2.025 2.125 598,000 1,242,600 2.0779 1.340 1.324 1.340 1.324 1.389 914,865 1.3582 3.54%
2003-03-13 0 1.980 1.950 1.980 1.960 1.990 646,000 1,254,488 1.9419 1.294 1.275 1.294 1.281 1.301 988,299 1.2693 1.02%
2003-03-12 0 1.960 1.950 1.990 1.900 1.970 404,000 788,720 1.9523 1.281 1.275 1.301 1.242 1.288 618,069 1.2761 4.26%
2003-03-11 0 1.880 1.880 1.900 1.870 2.000 1,208,000 2,308,400 1.9109 1.229 1.229 1.242 1.222 1.307 1,848,088 1.2491 -6.00%
2003-03-10 0 2.000 2.000 2.025 2.000 2.050 138,000 279,900 2.0283 1.307 1.307 1.324 1.307 1.340 211,123 1.3258 -2.44%
2003-03-07 0 2.050 2.025 2.050 2.000 2.050 388,000 782,750 2.0174 1.340 1.324 1.340 1.307 1.340 593,591 1.3187 -1.20%
2003-03-06 0 2.075 2.075 2.125 2.000 2.200 2,995,000 6,279,650 2.0967 1.356 1.356 1.389 1.307 1.438 4,581,973 1.3705 -5.68%
2003-03-05 0 2.200 2.200 2.225 2.200 2.225 952,000 2,094,650 2.2003 1.438 1.438 1.454 1.438 1.454 1,456,440 1.4382 -1.12%
2003-03-04 0 2.225 2.200 2.250 2.200 2.225 858,000 1,888,400 2.2009 1.454 1.438 1.471 1.438 1.454 1,312,632 1.4386 1.14%
2003-03-03 0 2.200 2.200 2.225 2.200 2.275 314,200 698,325 2.2225 1.438 1.438 1.454 1.438 1.487 480,686 1.4528 -2.22%
2003-02-28 0 2.250 2.250 2.275 2.250 2.275 429,000 969,375 2.2596 1.471 1.471 1.487 1.471 1.487 656,316 1.4770 2.27%
2003-02-27 0 2.200 2.200 2.225 2.200 2.225 452,000 995,850 2.2032 1.438 1.438 1.454 1.438 1.454 691,503 1.4401 -1.12%
2003-02-26 0 2.225 2.200 2.225 2.175 2.225 784,000 1,729,950 2.2066 1.454 1.438 1.454 1.422 1.454 1,199,421 1.4423 0.00%
2003-02-25 0 2.225 2.200 2.225 2.200 2.250 1,118,000 2,462,700 2.2028 1.454 1.438 1.454 1.438 1.471 1,710,399 1.4398 -1.11%
2003-02-24 0 2.250 2.225 2.250 2.225 2.275 470,000 1,057,050 2.2490 1.471 1.454 1.471 1.454 1.487 719,041 1.4701 -1.10%
2003-02-21 0 2.275 2.250 2.275 2.250 2.325 748,000 1,716,050 2.2942 1.487 1.471 1.487 1.471 1.520 1,144,346 1.4996 -2.15%
2003-02-20 0 2.325 2.300 2.325 2.225 2.325 1,416,000 3,248,350 2.2940 1.520 1.503 1.520 1.454 1.520 2,166,302 1.4995 3.33%
2003-02-19 0 2.250 2.225 2.250 2.225 2.275 160,000 358,650 2.2416 1.471 1.454 1.471 1.454 1.487 244,780 1.4652 1.12%
2003-02-18 0 2.225 2.225 2.250 2.225 2.250 180,000 403,500 2.2417 1.454 1.454 1.471 1.454 1.471 275,377 1.4653 0.00%
2003-02-17 0 2.225 2.225 2.250 2.225 2.250 292,000 650,800 2.2288 1.454 1.454 1.471 1.454 1.471 446,723 1.4568 1.14%
2003-02-14 0 2.200 2.200 2.225 2.200 2.300 2,298,000 5,144,050 2.2385 1.438 1.438 1.454 1.438 1.503 3,515,651 1.4632 -2.22%
2003-02-13 0 2.250 2.225 2.250 2.225 2.300 4,290,100 9,779,411 2.2795 1.471 1.454 1.471 1.454 1.503 6,563,313 1.4900 -2.17%
2003-02-12 0 2.300 2.275 2.300 2.250 2.325 1,680,000 3,841,700 2.2867 1.503 1.487 1.503 1.471 1.520 2,570,188 1.4947 1.10%
2003-02-11 0 2.275 2.225 2.275 2.225 2.350 4,214,000 9,533,350 2.2623 1.487 1.454 1.487 1.454 1.536 6,446,889 1.4788 3.41%
2003-02-10 0 2.200 2.225 2.250 2.175 2.350 5,406,000 12,504,852 2.3131 1.438 1.454 1.471 1.422 1.536 8,270,499 1.5120 -4.35%
2003-02-07 0 2.300 2.275 2.300 2.300 2.400 669,000 1,564,700 2.3389 1.503 1.487 1.503 1.503 1.569 1,023,486 1.5288 -4.17%
2003-02-06 0 2.400 2.375 2.400 2.375 2.550 2,906,000 7,293,840 2.5099 1.569 1.552 1.569 1.552 1.667 4,445,814 1.6406 -5.88%
2003-02-05 0 2.550 2.525 2.550 2.475 2.550 2,214,000 5,573,050 2.5172 1.667 1.650 1.667 1.618 1.667 3,387,141 1.6454 4.08%
2003-02-04 0 2.450 2.425 2.450 2.300 2.525 3,778,000 8,923,300 2.3619 1.601 1.585 1.601 1.503 1.650 5,779,864 1.5439 7.69%
2003-01-30 0 2.275 2.275 2.300 2.200 2.325 4,327,200 9,873,730 2.2818 1.487 1.487 1.503 1.438 1.520 6,620,071 1.4915 7.06%
2003-01-29 0 2.125 2.125 2.150 2.125 2.250 1,216,000 2,604,400 2.1418 1.389 1.389 1.405 1.389 1.471 1,860,327 1.4000 -5.56%
2003-01-28 0 2.250 2.225 2.275 2.050 2.275 2,850,000 6,213,100 2.1800 1.471 1.454 1.487 1.340 1.487 4,360,141 1.4250 7.14%
2003-01-27 0 2.100 2.050 2.125 2.000 2.100 2,636,000 5,537,950 2.1009 1.373 1.340 1.389 1.307 1.373 4,032,748 1.3732 -1.18%
2003-01-24 0 2.125 2.100 2.125 2.000 2.325 3,604,000 7,632,900 2.1179 1.389 1.373 1.389 1.307 1.520 5,513,666 1.3844 -9.57%
2003-01-23 0 2.350 2.275 2.350 2.250 2.375 906,000 2,093,000 2.3102 1.536 1.487 1.536 1.471 1.552 1,386,066 1.5100 2.17%
2003-01-22 0 2.300 2.300 2.325 2.300 2.350 644,100 1,483,625 2.3034 1.503 1.503 1.520 1.503 1.536 985,392 1.5056 -2.13%
2003-01-21 0 2.350 2.325 2.350 2.325 2.375 270,000 631,500 2.3389 1.536 1.520 1.536 1.520 1.552 413,066 1.5288 0.00%
2003-01-20 0 2.350 2.325 2.375 2.300 2.425 1,220,000 2,811,100 2.3042 1.536 1.520 1.552 1.503 1.585 1,866,446 1.5061 0.00%
2003-01-17 0 2.350 2.325 2.375 2.250 2.475 3,954,000 9,500,550 2.4028 1.536 1.520 1.552 1.471 1.618 6,049,122 1.5706 3.30%
2003-01-16 0 2.275 2.275 2.300 2.250 2.325 1,766,000 4,036,050 2.2854 1.487 1.487 1.503 1.471 1.520 2,701,758 1.4939 -4.21%
2003-01-15 0 2.375 2.350 2.375 2.200 2.475 6,758,000 15,650,400 2.3158 1.552 1.536 1.552 1.438 1.618 10,338,889 1.5137 -5.00%
2003-01-14 0 2.500 2.475 2.500 2.500 2.675 4,006,000 10,196,450 2.5453 1.634 1.618 1.634 1.634 1.749 6,128,675 1.6637 -8.26%
2003-01-13 0 2.725 2.675 2.725 2.550 2.800 5,552,000 14,788,954 2.6637 1.781 1.749 1.781 1.667 1.830 8,493,861 1.7411 5.83%
2003-01-10 0 2.575 2.525 2.550 2.350 2.575 6,470,000 16,241,450 2.5103 1.683 1.650 1.667 1.536 1.683 9,898,285 1.6408 11.96%
2003-01-09 0 2.300 2.300 2.325 2.150 2.325 1,866,000 4,239,850 2.2722 1.503 1.503 1.520 1.405 1.520 2,854,745 1.4852 8.24%
2003-01-08 0 2.125 2.100 2.175 2.100 2.325 3,696,000 8,271,450 2.2379 1.389 1.373 1.422 1.373 1.520 5,654,415 1.4628 -5.56%
2003-01-07 0 2.250 2.225 2.250 2.075 2.250 3,570,000 7,849,200 2.1987 1.471 1.454 1.471 1.356 1.471 5,461,650 1.4371 8.43%
2003-01-06 0 2.075 2.050 2.100 1.980 2.100 1,322,000 2,726,630 2.0625 1.356 1.340 1.373 1.294 1.373 2,022,493 1.3482 4.80%
2003-01-03 0 1.980 1.970 1.990 1.930 1.980 808,000 1,582,120 1.9581 1.294 1.288 1.301 1.262 1.294 1,236,138 1.2799 2.59%
2003-01-02 0 1.930 1.920 1.930 1.850 1.930 1,288,000 2,451,000 1.9030 1.262 1.255 1.262 1.209 1.262 1,970,478 1.2439 4.32%
2002-12-31 0 1.850 1.840 1.870 1.800 1.860 590,000 1,078,280 1.8276 1.209 1.203 1.222 1.177 1.216 902,626 1.1946 2.78%
2002-12-30 0 1.800 1.790 1.810 1.770 1.850 826,000 1,482,640 1.7950 1.177 1.170 1.183 1.157 1.209 1,263,676 1.1733 -1.64%
2002-12-27 0 1.830 1.810 1.830 1.780 1.850 784,000 1,410,240 1.7988 1.196 1.183 1.196 1.163 1.209 1,199,421 1.1758 2.81%
2002-12-24 0 1.780 1.750 1.770 1.700 1.820 3,280,000 5,801,900 1.7689 1.163 1.144 1.157 1.111 1.190 5,017,987 1.1562 4.09%
2002-12-23 0 1.710 1.700 1.710 1.700 1.720 700,000 1,194,200 1.7060 1.118 1.111 1.118 1.111 1.124 1,070,912 1.1151 -0.58%
2002-12-20 0 1.720 1.710 1.720 1.680 1.740 2,944,000 5,079,300 1.7253 1.124 1.118 1.124 1.098 1.137 4,503,949 1.1277 1.78%
2002-12-19 0 1.690 1.680 1.700 1.570 1.700 2,133,930 3,497,453 1.6390 1.105 1.098 1.111 1.026 1.111 3,264,644 1.0713 7.64%
2002-12-18 0 1.570 1.570 1.590 1.550 1.590 1,070,000 1,668,080 1.5590 1.026 1.026 1.039 1.013 1.039 1,636,965 1.0190 1.29%
2002-12-17 0 1.550 1.550 1.560 1.540 1.560 238,000 369,000 1.5504 1.013 1.013 1.020 1.007 1.020 364,110 1.0134 0.00%
2002-12-16 0 1.550 1.550 1.560 1.550 1.560 574,000 889,900 1.5503 1.013 1.013 1.020 1.013 1.020 878,148 1.0134 0.00%
2002-12-13 0 1.550 1.530 1.550 1.530 1.560 496,000 769,140 1.5507 1.013 1.000 1.013 1.000 1.020 758,818 1.0136 0.00%
2002-12-12 0 1.550 1.550 1.560 1.530 1.560 593,300 920,630 1.5517 1.013 1.013 1.020 1.000 1.020 907,674 1.0143 0.65%
2002-12-11 0 1.540 1.520 1.540 1.530 1.560 911,800 1,398,762 1.5341 1.007 0.994 1.007 1.000 1.020 1,394,939 1.0027 0.00%
2002-12-10 0 1.540 1.520 1.540 1.500 1.540 498,000 756,160 1.5184 1.007 0.994 1.007 0.980 1.007 761,877 0.9925 1.99%
2002-12-09 0 1.510 1.500 1.510 1.500 1.550 430,000 649,260 1.5099 0.987 0.980 0.987 0.980 1.013 657,846 0.9869 0.00%
2002-12-06 0 1.510 1.510 1.540 1.500 1.540 178,000 268,260 1.5071 0.987 0.987 1.007 0.980 1.007 272,318 0.9851 0.67%
2002-12-05 0 1.500 1.480 1.500 1.460 1.550 3,262,000 4,833,840 1.4819 0.980 0.967 0.980 0.954 1.013 4,990,449 0.9686 -3.23%
2002-12-04 0 1.550 1.550 1.560 1.530 1.560 676,000 1,045,660 1.5468 1.013 1.013 1.020 1.000 1.020 1,034,195 1.0111 1.31%
2002-12-03 0 1.530 1.530 1.540 1.510 1.560 822,000 1,267,140 1.5415 1.000 1.000 1.007 0.987 1.020 1,257,556 1.0076 0.66%
2002-12-02 0 1.520 1.520 1.550 1.520 1.570 584,000 898,840 1.5391 0.994 0.994 1.013 0.994 1.026 893,446 1.0060 -2.56%
2002-11-29 0 1.560 1.550 1.560 1.510 1.580 1,066,000 1,650,260 1.5481 1.020 1.013 1.020 0.987 1.033 1,630,846 1.0119 0.65%
2002-11-28 0 1.550 1.530 1.550 1.500 1.560 856,000 1,320,920 1.5431 1.013 1.000 1.013 0.980 1.020 1,309,572 1.0087 3.33%
2002-11-27 0 1.500 1.480 1.500 1.480 1.500 108,000 161,320 1.4937 0.980 0.967 0.980 0.967 0.980 165,226 0.9764 0.00%
2002-11-26 0 1.500 1.480 1.500 1.470 1.540 1,306,000 1,966,680 1.5059 0.980 0.967 0.980 0.961 1.007 1,998,016 0.9843 0.00%
2002-11-25 0 1.500 1.490 1.510 1.470 1.510 826,000 1,235,460 1.4957 0.980 0.974 0.987 0.961 0.987 1,263,676 0.9777 2.04%
2002-11-22 0 1.470 1.430 1.470 1.440 1.470 566,000 821,740 1.4518 0.961 0.935 0.961 0.941 0.961 865,909 0.9490 2.80%
2002-11-21 0 1.430 1.400 1.430 1.420 1.450 1,696,000 2,434,980 1.4357 0.935 0.915 0.935 0.928 0.948 2,594,666 0.9385 0.00%
2002-11-20 0 1.430 1.420 1.430 1.400 1.430 1,056,000 1,498,980 1.4195 0.935 0.928 0.935 0.915 0.935 1,615,547 0.9278 -0.69%
2002-11-19 0 1.440 1.430 1.440 1.420 1.470 2,372,000 3,434,420 1.4479 0.941 0.935 0.941 0.928 0.961 3,628,861 0.9464 2.13%
2002-11-18 0 1.410 1.410 1.420 1.400 1.420 770,000 1,087,600 1.4125 0.922 0.922 0.928 0.915 0.928 1,178,003 0.9233 0.00%
2002-11-15 0 1.410 1.410 1.420 1.400 1.410 450,000 634,300 1.4096 0.922 0.922 0.928 0.915 0.922 688,443 0.9214 0.00%
2002-11-14 0 1.410 1.410 1.420 1.380 1.420 1,140,000 1,604,640 1.4076 0.922 0.922 0.928 0.902 0.928 1,744,056 0.9201 1.44%
2002-11-13 0 1.390 1.390 1.400 1.390 1.400 666,000 931,980 1.3994 0.909 0.909 0.915 0.909 0.915 1,018,896 0.9147 -1.42%
2002-11-12 0 1.410 1.390 1.400 1.360 1.440 4,774,000 6,631,980 1.3892 0.922 0.909 0.915 0.889 0.941 7,303,619 0.9080 -0.70%
2002-11-11 0 1.420 1.420 1.430 1.420 1.510 1,332,000 1,908,880 1.4331 0.928 0.928 0.935 0.928 0.987 2,037,792 0.9367 -3.40%
2002-11-08 0 1.470 1.460 1.480 1.460 1.580 2,268,000 3,397,800 1.4981 0.961 0.954 0.967 0.954 1.033 3,469,754 0.9793 -5.77%
2002-11-07 0 1.560 1.550 1.570 1.550 1.600 2,432,000 3,809,100 1.5662 1.020 1.013 1.026 1.013 1.046 3,720,654 1.0238 -1.89%
2002-11-06 0 1.590 1.590 1.600 1.500 1.600 8,786,000 13,379,640 1.5228 1.039 1.039 1.046 0.980 1.046 13,441,473 0.9954 6.00%
2002-11-05 0 1.500 1.480 1.500 1.470 1.530 826,000 1,234,580 1.4946 0.980 0.967 0.980 0.961 1.000 1,263,676 0.9770 0.67%
2002-11-04 0 1.490 1.490 1.500 1.440 1.510 1,449,000 2,140,480 1.4772 0.974 0.974 0.980 0.941 0.987 2,216,788 0.9656 3.47%
2002-11-01 0 1.440 1.430 1.440 1.370 1.440 2,112,000 2,968,600 1.4056 0.941 0.935 0.941 0.895 0.941 3,231,094 0.9188 1.41%
2002-10-31 0 1.420 1.410 1.430 1.370 1.420 3,634,000 5,084,740 1.3992 0.928 0.922 0.935 0.895 0.928 5,559,562 0.9146 1.43%
2002-10-30 0 1.400 1.400 1.410 1.390 1.430 2,354,000 3,312,360 1.4071 0.915 0.915 0.922 0.909 0.935 3,601,324 0.9198 3.70%
2002-10-29 0 1.350 1.350 1.360 1.330 1.460 4,637,000 6,380,540 1.3760 0.882 0.882 0.889 0.869 0.954 7,094,026 0.8994 -6.90%
2002-10-28 0 1.450 1.450 1.460 1.450 1.510 4,502,000 6,690,280 1.4861 0.948 0.948 0.954 0.948 0.987 6,887,493 0.9714 -2.68%
2002-10-25 0 1.490 1.490 1.500 1.460 1.580 5,560,000 8,349,820 1.5018 0.974 0.974 0.980 0.954 1.033 8,506,100 0.9816 -6.29%
2002-10-24 0 1.590 1.550 1.590 1.520 1.630 2,872,000 4,491,960 1.5641 1.039 1.013 1.039 0.994 1.065 4,393,798 1.0223 -2.45%
2002-10-23 0 1.630 1.630 1.650 1.570 1.680 2,664,000 4,324,860 1.6234 1.065 1.065 1.079 1.026 1.098 4,075,584 1.0612 -4.68%
2002-10-22 0 1.710 1.700 1.710 1.690 1.750 1,530,000 2,628,580 1.7180 1.118 1.111 1.118 1.105 1.144 2,340,707 1.1230 0.00%
2002-10-21 0 1.710 1.700 1.720 1.700 1.800 6,214,000 10,896,020 1.7535 1.118 1.111 1.124 1.111 1.177 9,506,637 1.1461 -1.16%
2002-10-18 0 1.730 1.730 1.740 1.540 1.730 10,540,000 17,353,800 1.6465 1.131 1.131 1.137 1.007 1.131 16,124,873 1.0762 15.33%
2002-10-17 0 1.500 1.490 1.500 1.480 1.550 3,478,000 5,272,840 1.5161 0.980 0.974 0.980 0.967 1.013 5,320,902 0.9910 -2.60%
2002-10-16 0 1.540 1.530 1.550 1.460 1.560 4,704,000 7,157,540 1.5216 1.007 1.000 1.013 0.954 1.020 7,196,528 0.9946 7.69%
2002-10-15 0 1.430 1.420 1.430 1.310 1.460 2,568,000 3,590,280 1.3981 0.935 0.928 0.935 0.856 0.954 3,928,717 0.9139 6.72%
2002-10-11 0 1.340 1.330 1.340 1.300 1.410 2,594,000 3,505,420 1.3514 0.876 0.869 0.876 0.850 0.922 3,968,493 0.8833 -4.96%
2002-10-10 0 1.410 1.390 1.400 1.370 1.550 3,194,000 4,510,380 1.4121 0.922 0.909 0.915 0.895 1.013 4,886,418 0.9230 -9.03%
2002-10-09 0 1.550 1.530 1.550 1.540 1.590 1,464,000 2,267,820 1.5491 1.013 1.000 1.013 1.007 1.039 2,239,736 1.0125 -1.27%
2002-10-08 0 1.570 1.540 1.570 1.540 1.660 4,050,700 6,436,771 1.5891 1.026 1.007 1.026 1.007 1.085 6,197,061 1.0387 -4.27%
2002-10-07 0 1.640 1.630 1.640 1.530 1.640 26,004,000 39,596,720 1.5227 1.072 1.065 1.072 1.000 1.072 39,782,845 0.9953 7.19%
2002-10-04 0 1.530 1.520 1.530 1.500 1.560 732,000 1,112,040 1.5192 1.000 0.994 1.000 0.980 1.020 1,119,868 0.9930 0.66%
2002-10-03 0 1.520 1.510 1.520 1.470 1.560 660,000 993,380 1.5051 0.994 0.987 0.994 0.961 1.020 1,009,717 0.9838 -1.94%
2002-10-02 0 1.550 1.540 1.550 1.530 1.620 2,360,000 3,713,260 1.5734 1.013 1.007 1.013 1.000 1.059 3,610,503 1.0285 0.00%
2002-09-30 0 1.550 1.540 1.550 1.500 1.550 1,296,000 1,981,080 1.5286 1.013 1.007 1.013 0.980 1.013 1,982,717 0.9992 1.97%
2002-09-27 0 1.520 1.510 1.540 1.460 1.600 5,543,000 8,219,070 1.4828 0.994 0.987 1.007 0.954 1.046 8,480,092 0.9692 -1.30%
2002-09-26 0 1.540 1.540 1.560 1.500 1.660 3,286,000 5,208,560 1.5851 1.007 1.007 1.020 0.980 1.085 5,027,166 1.0361 -5.52%
2002-09-25 0 1.630 1.620 1.630 1.620 1.710 966,000 1,577,900 1.6334 1.065 1.059 1.065 1.059 1.118 1,477,858 1.0677 -3.55%
2002-09-24 0 1.690 1.670 1.690 1.630 1.880 4,670,000 7,997,000 1.7124 1.105 1.092 1.105 1.065 1.229 7,144,512 1.1193 -10.11%
2002-09-23 0 1.880 1.800 1.880 1.830 1.930 580,000 1,073,520 1.8509 1.229 1.177 1.229 1.196 1.262 887,327 1.2098 -3.59%
2002-09-20 0 1.950 1.890 1.910 1.840 2.000 1,249,100 2,413,955 1.9326 1.275 1.235 1.248 1.203 1.307 1,910,966 1.2632 -2.50%
2002-09-19 0 2.000 1.980 2.000 1.990 2.075 964,000 1,947,860 2.0206 1.307 1.294 1.307 1.301 1.356 1,474,799 1.3208 -2.44%
2002-09-18 0 2.050 2.025 2.075 2.025 2.050 822,000 1,673,700 2.0361 1.340 1.324 1.356 1.324 1.340 1,257,556 1.3309 -2.38%
2002-09-17 0 2.100 2.075 2.100 1.990 2.100 1,232,300 2,512,709 2.0390 1.373 1.356 1.373 1.301 1.373 1,885,264 1.3328 6.60%
2002-09-16 0 1.970 1.970 1.990 1.900 1.980 1,418,000 2,767,650 1.9518 1.288 1.288 1.301 1.242 1.294 2,169,361 1.2758 -1.50%
2002-09-13 0 2.000 1.990 2.000 2.000 2.050 1,926,000 3,859,650 2.0040 1.307 1.301 1.307 1.307 1.340 2,946,537 1.3099 -3.61%
2002-09-12 0 2.075 2.050 2.075 2.050 2.100 657,200 1,359,900 2.0692 1.356 1.340 1.356 1.340 1.373 1,005,433 1.3526 0.00%
2002-09-11 0 2.075 2.050 2.075 2.075 2.125 292,000 610,450 2.0906 1.356 1.340 1.356 1.356 1.389 446,723 1.3665 1.22%
2002-09-10 0 2.050 2.025 2.050 2.050 2.075 244,000 500,350 2.0506 1.340 1.324 1.340 1.340 1.356 373,289 1.3404 0.00%
2002-09-09 0 2.050 2.050 2.075 2.050 2.125 104,000 216,600 2.0827 1.340 1.340 1.356 1.340 1.389 159,107 1.3613 -2.38%
2002-09-06 0 2.100 2.075 2.100 2.075 2.125 1,238,700 2,598,314 2.0976 1.373 1.356 1.373 1.356 1.389 1,895,055 1.3711 0.00%
2002-09-05 0 2.100 2.075 2.125 2.075 2.125 1,528,000 3,199,650 2.0940 1.373 1.356 1.389 1.356 1.389 2,337,648 1.3687 1.20%
2002-09-04 0 2.075 2.075 2.100 2.075 2.125 650,000 1,366,150 2.1018 1.356 1.356 1.373 1.356 1.389 994,418 1.3738 -2.35%
2002-09-03 0 2.125 2.075 2.125 2.050 2.175 1,716,000 3,588,050 2.0909 1.389 1.356 1.389 1.340 1.422 2,625,264 1.3667 -1.16%
2002-09-02 0 2.150 2.125 2.150 2.050 2.150 1,214,000 2,519,850 2.0757 1.405 1.389 1.405 1.340 1.405 1,857,267 1.3568 3.61%
2002-08-30 0 2.075 2.050 2.075 2.025 2.150 1,300,000 2,704,550 2.0804 1.356 1.340 1.356 1.324 1.405 1,988,836 1.3599 -4.60%
2002-08-29 0 2.175 2.125 2.175 2.100 2.250 1,140,000 2,450,150 2.1493 1.422 1.389 1.422 1.373 1.471 1,744,056 1.4049 -2.25%
2002-08-28 0 2.225 2.200 2.250 2.200 2.300 2,636,000 6,015,300 2.2820 1.454 1.438 1.471 1.438 1.503 4,032,748 1.4916 -4.30%
2002-08-27 0 2.325 2.300 2.325 2.300 2.400 3,746,000 8,725,300 2.3292 1.520 1.503 1.520 1.503 1.569 5,730,908 1.5225 -1.06%
2002-08-26 0 2.350 2.350 2.375 2.300 2.375 1,444,000 3,385,150 2.3443 1.536 1.536 1.552 1.503 1.552 2,209,138 1.5323 2.17%
2002-08-23 0 2.300 2.300 2.325 2.250 2.325 1,470,000 3,369,931 2.2925 1.503 1.503 1.520 1.471 1.520 2,248,915 1.4985 0.00%
2002-08-22 0 2.300 2.275 2.300 2.225 2.325 1,652,000 3,755,400 2.2732 1.503 1.487 1.503 1.454 1.520 2,527,352 1.4859 1.10%
2002-08-21 0 2.275 2.250 2.275 2.200 2.300 1,512,000 3,357,900 2.2208 1.487 1.471 1.487 1.438 1.503 2,313,170 1.4516 0.00%
2002-08-20 0 2.275 2.250 2.275 2.200 2.300 3,700,000 8,274,200 2.2363 1.487 1.471 1.487 1.438 1.503 5,660,534 1.4617 5.81%
2002-08-19 0 2.150 2.125 2.150 2.050 2.150 1,308,000 2,766,350 2.1149 1.405 1.389 1.405 1.340 1.405 2,001,075 1.3824 4.88%
2002-08-16 0 2.050 2.025 2.050 2.025 2.075 184,000 378,100 2.0549 1.340 1.324 1.340 1.324 1.356 281,497 1.3432 -1.20%
2002-08-15 0 2.075 2.050 2.075 1.950 2.075 2,314,000 4,624,850 1.9986 1.356 1.340 1.356 1.275 1.356 3,540,129 1.3064 6.41%
2002-08-14 0 1.950 1.940 1.950 1.950 2.000 1,042,000 2,058,980 1.9760 1.275 1.268 1.275 1.275 1.307 1,594,129 1.2916 -2.01%
2002-08-13 0 1.990 1.980 1.990 1.980 2.025 802,000 1,592,550 1.9857 1.301 1.294 1.301 1.294 1.324 1,226,959 1.2980 0.00%
2002-08-12 0 1.990 1.970 1.990 1.970 2.075 984,000 1,951,020 1.9827 1.301 1.288 1.301 1.288 1.356 1,505,396 1.2960 -4.10%
2002-08-09 0 2.075 2.025 2.075 2.025 2.125 315,600 657,214 2.0824 1.356 1.324 1.356 1.324 1.389 482,828 1.3612 0.00%
2002-08-08 0 2.075 2.025 2.075 2.000 2.100 2,397,900 4,895,743 2.0417 1.356 1.324 1.356 1.307 1.373 3,668,485 1.3345 -1.19%
2002-08-07 0 2.100 2.075 2.100 2.050 2.150 3,144,000 6,629,850 2.1087 1.373 1.356 1.373 1.340 1.405 4,809,924 1.3784 6.06%
2002-08-06 0 1.980 1.970 1.980 1.930 2.050 2,032,450 4,004,636 1.9703 1.294 1.288 1.294 1.262 1.340 3,109,393 1.2879 -0.50%
2002-08-05 0 1.990 1.980 1.990 1.980 2.600 6,468,000 13,415,870 2.0742 1.301 1.294 1.301 1.294 1.699 9,895,225 1.3558 -15.32%
2002-08-02 0 2.350 2.325 2.375 2.300 2.450 1,830,000 4,272,450 2.3347 1.536 1.520 1.552 1.503 1.601 2,799,670 1.5261 -6.93%
2002-08-01 0 2.525 2.500 2.550 2.525 2.625 1,666,000 4,282,998 2.5708 1.650 1.634 1.667 1.650 1.716 2,548,770 1.6804 -1.94%
2002-07-31 0 2.575 2.550 2.575 2.500 2.575 588,000 1,490,450 2.5348 1.683 1.667 1.683 1.634 1.683 899,566 1.6569 1.98%
2002-07-30 0 2.525 2.500 2.525 2.450 2.525 2,546,000 6,349,200 2.4938 1.650 1.634 1.650 1.601 1.650 3,895,059 1.6301 5.21%
2002-07-29 0 2.400 2.400 2.425 2.225 2.450 4,196,000 9,625,550 2.2940 1.569 1.569 1.585 1.454 1.601 6,419,352 1.4995 9.09%
2002-07-26 0 2.200 2.175 2.225 2.200 2.400 1,297,900 2,931,961 2.2590 1.438 1.422 1.454 1.438 1.569 1,985,624 1.4766 -9.28%
2002-07-25 0 2.425 2.400 2.425 2.400 2.500 1,930,000 4,744,900 2.4585 1.585 1.569 1.585 1.569 1.634 2,952,657 1.6070 1.04%
2002-07-24 0 2.400 2.350 2.450 2.325 2.525 2,428,400 5,884,510 2.4232 1.569 1.536 1.601 1.520 1.650 3,715,146 1.5839 -4.95%
2002-07-23 0 2.525 2.500 2.550 2.350 2.525 3,016,000 7,371,850 2.4442 1.650 1.634 1.667 1.536 1.650 4,614,100 1.5977 3.06%
2002-07-22 0 2.450 2.425 2.450 2.300 2.500 3,102,000 7,514,250 2.4224 1.601 1.585 1.601 1.503 1.634 4,745,669 1.5834 -3.92%
2002-07-19 0 2.550 2.525 2.550 2.525 2.650 1,043,000 2,662,190 2.5524 1.667 1.650 1.667 1.650 1.732 1,595,659 1.6684 -2.86%
2002-07-18 0 2.625 2.575 2.650 2.500 2.625 2,782,000 7,048,750 2.5337 1.716 1.683 1.732 1.634 1.716 4,256,110 1.6561 5.00%
2002-07-17 0 2.500 2.475 2.500 2.275 2.650 8,393,550 20,280,731 2.4162 1.634 1.618 1.634 1.487 1.732 12,841,074 1.5794 -5.66%
2002-07-16 0 2.650 2.650 2.675 2.575 2.675 864,000 2,259,650 2.6153 1.732 1.732 1.749 1.683 1.749 1,321,811 1.7095 -1.85%
2002-07-15 0 2.700 2.675 2.700 2.650 2.825 1,090,000 2,921,900 2.6806 1.765 1.749 1.765 1.732 1.847 1,667,563 1.7522 -0.92%
2002-07-12 0 2.725 2.700 2.725 2.625 2.850 2,270,000 6,106,650 2.6902 1.781 1.765 1.781 1.716 1.863 3,472,814 1.7584 -0.91%
2002-07-11 0 2.750 2.725 2.750 2.725 3.000 914,000 2,535,300 2.7739 1.798 1.781 1.798 1.781 1.961 1,398,305 1.8131 -5.17%
2002-07-10 0 2.900 2.825 2.900 2.850 2.950 761,000 2,211,530 2.9061 1.896 1.847 1.896 1.863 1.928 1,164,234 1.8996 -2.52%
2002-07-09 0 2.975 2.950 2.975 2.900 3.000 212,000 625,900 2.9524 1.945 1.928 1.945 1.896 1.961 324,333 1.9298 0.00%
2002-07-08 0 2.975 2.950 2.975 2.950 3.000 206,000 612,950 2.9755 1.945 1.928 1.945 1.928 1.961 315,154 1.9449 -0.83%
2002-07-05 0 3.000 2.950 3.000 2.925 3.000 1,072,000 3,166,150 2.9535 1.961 1.928 1.961 1.912 1.961 1,640,025 1.9305 3.45%
2002-07-04 0 2.900 2.875 2.900 2.900 2.975 788,000 2,302,500 2.9220 1.896 1.879 1.896 1.896 1.945 1,205,541 1.9099 -1.69%
2002-07-03 0 2.950 2.925 2.975 2.850 2.975 2,600,000 7,597,700 2.9222 1.928 1.912 1.945 1.863 1.945 3,977,673 1.9101 1.72%
2002-07-02 0 2.900 2.850 2.900 2.825 2.900 984,000 2,820,500 2.8664 1.896 1.863 1.896 1.847 1.896 1,505,396 1.8736 1.75%
2002-06-28 0 2.850 2.800 2.850 2.800 2.850 486,000 1,374,400 2.8280 1.863 1.830 1.863 1.830 1.863 743,519 1.8485 1.79%
2002-06-27 0 2.800 2.800 2.825 2.800 2.825 3,256,000 9,140,350 2.8072 1.830 1.830 1.847 1.830 1.847 4,981,270 1.8349 -0.88%
2002-06-26 0 2.825 2.775 2.825 2.775 2.825 5,576,000 15,849,134 2.8424 1.847 1.814 1.847 1.814 1.847 8,530,578 1.8579 -1.74%
2002-06-25 0 2.875 2.850 2.925 2.800 2.925 1,378,000 3,930,900 2.8526 1.879 1.863 1.912 1.830 1.912 2,108,166 1.8646 -0.86%
2002-06-24 0 2.900 2.850 2.900 2.700 2.900 1,882,000 5,172,490 2.7484 1.896 1.863 1.896 1.765 1.896 2,879,223 1.7965 6.42%
2002-06-21 0 2.725 2.700 2.725 2.675 2.750 3,008,000 8,179,700 2.7193 1.781 1.765 1.781 1.749 1.798 4,601,861 1.7775 0.00%
2002-06-20 0 2.725 2.725 2.750 2.600 3.025 7,892,000 21,196,450 2.6858 1.781 1.781 1.798 1.699 1.977 12,073,766 1.7556 4.81%
2002-06-19 0 2.600 2.600 2.675 2.600 3.100 6,060,000 16,616,900 2.7421 1.699 1.699 1.749 1.699 2.026 9,271,037 1.7923 -16.13%
2002-06-18 0 3.100 3.100 3.125 3.100 3.225 415,500 1,296,188 3.1196 2.026 2.026 2.043 2.026 2.108 635,663 2.0391 -3.88%
2002-06-17 0 3.225 3.175 3.225 3.125 3.275 1,926,000 6,127,750 3.1816 2.108 2.075 2.108 2.043 2.141 2,946,537 2.0796 -2.27%
2002-06-14 0 3.300 3.275 3.300 3.250 3.300 202,000 662,400 3.2792 2.157 2.141 2.157 2.124 2.157 309,035 2.1434 -0.75%
2002-06-13 0 3.325 3.275 3.325 3.250 3.350 983,500 3,246,213 3.3007 2.173 2.141 2.173 2.124 2.190 1,504,631 2.1575 0.76%
2002-06-12 0 3.300 3.250 3.300 3.275 3.325 154,000 507,200 3.2935 2.157 2.124 2.157 2.141 2.173 235,601 2.1528 -0.75%
2002-06-11 0 3.325 3.275 3.325 3.275 3.350 154,000 508,400 3.3013 2.173 2.141 2.173 2.141 2.190 235,601 2.1579 -0.75%
2002-06-10 0 3.350 3.250 3.350 3.250 3.350 1,634,000 5,402,950 3.3066 2.190 2.124 2.190 2.124 2.190 2,499,814 2.1613 3.88%
2002-06-07 0 3.225 3.225 3.275 3.200 3.300 534,000 1,724,000 3.2285 2.108 2.108 2.141 2.092 2.157 816,953 2.1103 -1.53%
2002-06-06 0 3.275 3.225 3.300 3.250 3.325 606,000 1,989,700 3.2833 2.141 2.108 2.157 2.124 2.173 927,104 2.1461 -2.24%
2002-06-05 0 3.350 3.325 3.350 3.275 3.350 354,000 1,172,650 3.3126 2.190 2.173 2.190 2.141 2.190 541,575 2.1653 1.52%
2002-06-04 0 3.300 3.275 3.300 3.300 3.375 2,086,000 6,889,200 3.3026 2.157 2.141 2.157 2.157 2.206 3,191,317 2.1587 -2.22%
2002-06-03 0 3.375 3.350 3.375 3.350 3.425 1,528,000 5,156,000 3.3743 2.206 2.190 2.206 2.190 2.239 2,337,648 2.2056 1.50%
2002-05-31 0 3.325 3.325 3.350 3.250 3.350 1,062,000 3,515,350 3.3101 2.173 2.173 2.190 2.124 2.190 1,624,726 2.1637 -0.75%
2002-05-30 0 3.350 3.350 3.375 3.200 3.350 2,392,100 7,707,923 3.2222 2.190 2.190 2.206 2.092 2.190 3,659,612 2.1062 1.52%
2002-05-29 0 3.300 3.275 3.300 3.250 3.450 1,504,000 4,995,800 3.3217 2.157 2.141 2.157 2.124 2.255 2,300,931 2.1712 -2.94%
2002-05-28 0 3.400 3.375 3.425 3.375 3.550 2,604,000 8,999,600 3.4561 2.222 2.206 2.239 2.206 2.320 3,983,792 2.2591 -2.86%
2002-05-27 0 3.500 3.500 3.525 3.425 3.525 809,540 2,826,736 3.4918 2.288 2.288 2.304 2.239 2.304 1,238,494 2.2824 0.72%
2002-05-24 0 3.475 3.450 3.500 3.325 3.475 2,510,000 8,531,800 3.3991 2.271 2.255 2.288 2.173 2.271 3,839,984 2.2218 3.73%
2002-05-23 0 3.350 3.300 3.350 3.300 3.375 4,032,000 13,434,000 3.3318 2.190 2.157 2.190 2.157 2.206 6,168,452 2.1779 0.00%
2002-05-22 0 3.350 3.325 3.350 3.300 3.350 1,530,000 5,080,150 3.3204 2.190 2.173 2.190 2.157 2.190 2,340,707 2.1703 1.52%
2002-05-21 0 3.300 3.275 3.300 3.275 3.400 2,090,600 6,924,755 3.3123 2.157 2.141 2.157 2.141 2.222 3,198,355 2.1651 -2.22%
2002-05-17 0 3.375 3.350 3.375 3.325 3.375 932,000 3,119,550 3.3472 2.206 2.190 2.206 2.173 2.206 1,425,843 2.1879 1.50%
2002-05-16 0 3.325 3.300 3.325 3.225 3.325 1,604,000 5,293,450 3.3002 2.173 2.157 2.173 2.108 2.173 2,453,918 2.1571 0.76%
2002-05-15 0 3.300 3.275 3.300 3.250 3.500 3,386,000 11,303,450 3.3383 2.157 2.141 2.157 2.124 2.288 5,180,154 2.1821 0.00%
2002-05-14 0 3.300 3.275 3.300 3.275 3.400 1,424,000 4,718,800 3.3138 2.157 2.141 2.157 2.141 2.222 2,178,541 2.1660 -2.94%
2002-05-13 0 3.400 3.375 3.425 3.325 3.475 1,288,000 4,368,050 3.3913 2.222 2.206 2.239 2.173 2.271 1,970,478 2.2167 -1.45%
2002-05-10 0 3.450 3.425 3.475 3.400 3.550 5,512,000 19,140,950 3.4726 2.255 2.239 2.271 2.222 2.320 8,432,666 2.2699 2.99%
2002-05-09 0 3.350 3.350 3.400 3.275 3.425 3,390,000 11,445,300 3.3762 2.190 2.190 2.222 2.141 2.239 5,186,273 2.2068 3.08%
2002-05-08 0 3.250 3.225 3.275 3.250 3.325 1,986,000 6,488,800 3.2673 2.124 2.108 2.141 2.124 2.173 3,038,330 2.1356 -1.52%
2002-05-07 0 3.300 3.275 3.300 3.300 3.300 1,624,000 5,359,200 3.3000 2.157 2.141 2.157 2.157 2.157 2,484,515 2.1570 0.00%
2002-05-06 0 3.300 3.250 3.300 3.250 3.300 1,362,000 4,459,450 3.2742 2.157 2.124 2.157 2.124 2.157 2,083,688 2.1402 0.00%
2002-05-03 0 3.300 3.275 3.300 3.250 3.325 298,000 980,750 3.2911 2.157 2.141 2.157 2.124 2.173 455,902 2.1512 0.00%
2002-05-02 0 3.300 3.250 3.300 3.175 3.350 4,656,000 15,347,950 3.2964 2.157 2.124 2.157 2.075 2.190 7,123,094 2.1547 0.00%
2002-04-30 0 3.300 3.275 3.300 3.250 3.400 6,088,000 20,256,500 3.3273 2.157 2.141 2.157 2.124 2.222 9,313,873 2.1749 0.00%
2002-04-29 0 3.300 3.300 3.350 3.200 3.350 5,282,000 17,379,100 3.2902 2.157 2.157 2.190 2.092 2.190 8,080,795 2.1507 3.94%
2002-04-26 0 3.175 3.175 3.225 3.150 3.225 1,145,000 3,656,175 3.1932 2.075 2.075 2.108 2.059 2.108 1,751,706 2.0872 0.00%
2002-04-25 0 3.175 3.150 3.175 3.125 3.225 3,532,000 11,229,044 3.1792 2.075 2.059 2.075 2.043 2.108 5,403,515 2.0781 0.00%
2002-04-24 0 3.175 3.150 3.175 3.150 3.200 2,064,000 6,548,500 3.1727 2.075 2.059 2.075 2.059 2.092 3,157,660 2.0738 0.00%
2002-04-23 0 3.175 3.150 3.175 3.100 3.175 693,000 2,184,150 3.1517 2.075 2.059 2.075 2.026 2.075 1,060,203 2.0601 1.60%
2002-04-22 0 3.125 3.100 3.125 3.100 3.175 1,318,000 4,141,800 3.1425 2.043 2.026 2.043 2.026 2.075 2,016,374 2.0541 -0.79%
2002-04-19 0 3.150 3.125 3.150 3.050 3.175 1,574,000 4,955,340 3.1482 2.059 2.043 2.059 1.994 2.075 2,408,022 2.0578 -0.79%
2002-04-18 0 3.175 3.150 3.175 3.150 3.200 1,994,000 6,333,500 3.1763 2.075 2.059 2.075 2.059 2.092 3,050,569 2.0762 0.00%
2002-04-17 0 3.175 3.125 3.175 3.125 3.250 452,100 1,439,205 3.1834 2.075 2.043 2.075 2.043 2.124 691,656 2.0808 -0.78%
2002-04-16 0 3.200 3.200 3.250 3.200 3.275 498,000 1,611,600 3.2361 2.092 2.092 2.124 2.092 2.141 761,877 2.1153 -2.29%
2002-04-15 0 3.275 3.225 3.275 3.225 3.275 1,140,000 3,696,846 3.2428 2.141 2.108 2.141 2.108 2.141 1,744,056 2.1197 1.55%
2002-04-12 0 3.225 3.200 3.225 3.150 3.225 1,564,000 5,007,150 3.2015 2.108 2.092 2.108 2.059 2.108 2,392,723 2.0927 2.38%
2002-04-11 0 3.150 3.125 3.150 3.150 3.175 378,000 1,191,250 3.1515 2.059 2.043 2.059 2.059 2.075 578,292 2.0599 0.00%
2002-04-10 0 3.150 3.125 3.225 3.150 3.250 5,756,000 18,409,920 3.1984 2.059 2.043 2.108 2.059 2.124 8,805,955 2.0906 -0.79%
2002-04-09 0 3.175 3.150 3.175 3.000 3.175 3,940,000 12,365,100 3.1384 2.075 2.059 2.075 1.961 2.075 6,027,704 2.0514 4.10%
2002-04-08 0 3.050 3.025 3.050 3.000 3.100 726,000 2,201,400 3.0322 1.994 1.977 1.994 1.961 2.026 1,110,689 1.9820 -2.40%
2002-04-04 0 3.125 3.100 3.125 3.100 3.200 2,170,000 6,825,792 3.1455 2.043 2.026 2.043 2.026 2.092 3,319,827 2.0561 -2.34%
2002-04-03 0 3.200 3.175 3.200 3.125 3.200 3,872,100 12,235,900 3.1600 2.092 2.075 2.092 2.043 2.092 5,923,825 2.0655 1.59%
2002-04-02 0 3.150 3.100 3.175 3.100 3.175 1,628,000 5,122,050 3.1462 2.059 2.026 2.075 2.026 2.075 2,490,635 2.0565 0.80%
2002-03-28 0 3.125 3.125 3.150 3.050 3.150 5,134,000 15,984,500 3.1135 2.043 2.043 2.059 1.994 2.059 7,854,373 2.0351 2.46%
2002-03-27 0 3.050 3.025 3.075 3.025 3.075 960,000 2,923,100 3.0449 1.994 1.977 2.010 1.977 2.010 1,468,679 1.9903 0.83%
2002-03-26 0 3.025 3.000 3.025 3.000 3.025 652,000 1,971,450 3.0237 1.977 1.961 1.977 1.961 1.977 997,478 1.9764 0.00%
2002-03-25 0 3.025 3.025 3.050 3.000 3.075 2,448,000 7,411,350 3.0275 1.977 1.977 1.994 1.961 2.010 3,745,132 1.9789 0.83%
2002-03-22 0 3.000 2.950 3.000 2.950 3.000 1,072,000 3,185,250 2.9713 1.961 1.928 1.961 1.928 1.961 1,640,025 1.9422 1.69%
2002-03-21 0 2.950 2.925 2.950 2.925 2.950 156,000 457,050 2.9298 1.928 1.912 1.928 1.912 1.928 238,660 1.9151 0.00%
2002-03-20 0 2.950 2.950 2.975 2.900 2.975 2,633,000 7,737,220 2.9386 1.928 1.928 1.945 1.896 1.945 4,028,158 1.9208 0.00%
2002-03-19 0 2.950 2.950 2.975 2.925 3.000 2,326,000 6,936,000 2.9819 1.928 1.928 1.945 1.912 1.961 3,558,487 1.9491 -0.84%
2002-03-18 0 2.975 2.975 3.000 2.925 3.000 3,544,000 10,436,950 2.9450 1.945 1.945 1.961 1.912 1.961 5,421,874 1.9250 1.71%
2002-03-15 0 2.925 2.900 2.925 2.900 3.000 1,584,000 4,658,250 2.9408 1.912 1.896 1.912 1.896 1.961 2,423,321 1.9223 -1.68%
2002-03-14 0 2.975 2.950 2.975 2.900 3.025 7,705,000 23,076,825 2.9950 1.945 1.928 1.945 1.896 1.977 11,787,680 1.9577 0.85%
2002-03-13 0 2.950 2.925 2.950 2.925 3.300 116,736,000 355,612,400 3.0463 1.928 1.912 1.928 1.912 2.157 178,591,378 1.9912 -12.59%
2002-03-12 0 3.375 3.350 3.400 3.300 3.400 5,896,000 19,702,550 3.3417 2.206 2.190 2.222 2.157 2.222 9,020,137 2.1843 1.50%
2002-03-11 0 3.325 3.300 3.325 3.150 3.325 4,496,000 14,578,150 3.2425 2.173 2.157 2.173 2.059 2.173 6,878,314 2.1194 0.76%
2002-03-08 0 3.300 3.300 3.325 3.200 3.350 5,094,000 16,654,750 3.2695 2.157 2.157 2.173 2.092 2.190 7,793,178 2.1371 0.00%
2002-03-07 0 3.300 3.325 3.350 3.250 3.350 736,000 2,419,750 3.2877 2.157 2.173 2.190 2.124 2.190 1,125,987 2.1490 -2.22%
2002-03-06 0 3.375 3.325 3.375 3.300 3.375 664,000 2,213,100 3.3330 2.206 2.173 2.206 2.157 2.206 1,015,836 2.1786 0.00%
2002-03-05 0 3.375 3.350 3.375 3.150 3.425 3,814,000 12,487,750 3.2742 2.206 2.190 2.206 2.059 2.239 5,834,940 2.1402 0.00%
2002-03-04 0 3.375 3.350 3.375 3.275 3.400 3,002,000 10,011,650 3.3350 2.206 2.190 2.206 2.141 2.222 4,592,682 2.1799 0.00%
2002-03-01 0 3.375 3.375 3.400 3.325 3.450 6,998,000 23,707,350 3.3877 2.206 2.206 2.222 2.173 2.255 10,706,059 2.2144 1.50%
2002-02-28 0 3.325 3.325 3.350 3.200 3.350 2,420,000 8,002,050 3.3066 2.173 2.173 2.190 2.092 2.190 3,702,295 2.1614 2.31%
2002-02-27 0 3.250 3.250 3.350 3.175 3.325 2,301,900 7,518,535 3.2662 2.124 2.124 2.190 2.075 2.173 3,521,617 2.1350 2.36%
2002-02-26 0 3.175 3.175 3.200 3.150 3.375 9,540,000 31,389,950 3.2904 2.075 2.075 2.092 2.059 2.206 14,594,998 2.1507 -3.79%
2002-02-25 0 3.300 3.275 3.300 3.050 3.300 16,204,000 52,165,950 3.2193 2.157 2.141 2.157 1.994 2.157 24,790,079 2.1043 8.20%
2002-02-22 0 3.050 3.050 3.075 3.000 3.075 1,050,000 3,182,950 3.0314 1.994 1.994 2.010 1.961 2.010 1,606,368 1.9815 0.83%
2002-02-21 0 3.025 3.000 3.050 2.900 3.050 6,938,000 20,724,800 2.9871 1.977 1.961 1.994 1.896 1.994 10,614,266 1.9525 4.31%
2002-02-20 0 2.900 2.900 2.925 2.850 2.900 711,900 2,054,225 2.8856 1.896 1.896 1.912 1.863 1.896 1,089,117 1.8861 0.00%
2002-02-19 0 2.900 2.875 2.900 2.850 2.900 242,000 700,250 2.8936 1.896 1.879 1.896 1.863 1.896 370,230 1.8914 -0.85%
2002-02-18 0 2.925 2.875 2.925 2.875 2.950 386,000 1,120,600 2.9031 1.912 1.879 1.912 1.879 1.928 590,531 1.8976 -0.85%
2002-02-15 0 2.950 2.900 2.950 2.775 3.000 4,290,000 12,562,850 2.9284 1.928 1.896 1.928 1.814 1.961 6,563,160 1.9141 3.51%
2002-02-11 0 2.850 2.800 2.825 2.700 2.850 1,602,000 4,479,050 2.7959 1.863 1.830 1.847 1.765 1.863 2,450,858 1.8275 6.54%
2002-02-08 0 2.675 2.650 2.675 2.600 2.675 1,298,000 3,418,150 2.6334 1.749 1.732 1.749 1.699 1.749 1,985,777 1.7213 2.88%
2002-02-07 0 2.600 2.575 2.600 2.600 2.600 252,000 655,200 2.6000 1.699 1.683 1.699 1.699 1.699 385,528 1.6995 0.00%
2002-02-06 0 2.600 2.550 2.600 2.550 2.600 104,000 269,100 2.5875 1.699 1.667 1.699 1.667 1.699 159,107 1.6913 0.97%
2002-02-05 0 2.575 2.550 2.575 2.550 2.625 1,698,000 4,397,500 2.5898 1.683 1.667 1.683 1.667 1.716 2,597,726 1.6928 -3.74%
2002-02-04 0 2.675 2.625 2.675 2.650 2.800 244,000 650,200 2.6648 1.749 1.716 1.749 1.732 1.830 373,289 1.7418 -1.83%
2002-02-01 0 2.725 2.700 2.725 2.600 2.725 2,660,000 7,069,900 2.6579 1.781 1.765 1.781 1.699 1.781 4,069,465 1.7373 3.81%
2002-01-31 0 2.625 2.600 2.625 2.600 2.725 1,596,000 4,163,450 2.6087 1.716 1.699 1.716 1.699 1.781 2,441,679 1.7052 -3.67%
2002-01-30 0 2.725 2.675 2.700 2.475 2.725 2,882,000 7,554,750 2.6214 1.781 1.749 1.765 1.618 1.781 4,409,097 1.7134 6.86%
2002-01-29 0 2.550 2.500 2.550 2.425 2.550 17,158,000 42,319,150 2.4664 1.667 1.634 1.667 1.585 1.667 26,249,579 1.6122 5.15%
2002-01-28 0 2.425 2.400 2.450 2.400 2.450 626,000 1,521,600 2.4307 1.585 1.569 1.601 1.569 1.601 957,701 1.5888 2.11%
2002-01-25 0 2.375 2.375 2.400 2.350 2.425 1,108,000 2,654,850 2.3961 1.552 1.552 1.569 1.536 1.585 1,695,100 1.5662 0.00%
2002-01-24 0 2.375 2.350 2.375 2.350 2.400 1,830,000 4,338,350 2.3707 1.552 1.536 1.552 1.536 1.569 2,799,670 1.5496 0.00%
2002-01-23 0 2.375 2.350 2.375 2.325 2.375 1,498,000 3,523,500 2.3521 1.552 1.536 1.552 1.520 1.552 2,291,751 1.5375 3.26%
2002-01-22 0 2.300 2.300 2.350 2.300 2.325 524,000 1,210,700 2.3105 1.503 1.503 1.536 1.503 1.520 801,654 1.5103 -2.13%
2002-01-21 0 2.350 2.350 2.400 2.350 2.425 190,000 454,250 2.3908 1.536 1.536 1.569 1.536 1.585 290,676 1.5627 -2.08%
2002-01-18 0 2.400 2.375 2.400 2.350 2.400 1,252,000 2,985,900 2.3849 1.569 1.552 1.569 1.536 1.569 1,915,402 1.5589 1.05%
2002-01-17 0 2.375 2.350 2.400 2.350 2.375 1,050,000 2,483,750 2.3655 1.552 1.536 1.569 1.536 1.552 1,606,368 1.5462 -1.04%
2002-01-16 0 2.400 2.375 2.400 2.350 2.400 436,000 1,035,500 2.3750 1.569 1.552 1.569 1.536 1.569 667,025 1.5524 0.00%
2002-01-15 0 2.400 2.375 2.425 2.400 2.425 80,000 193,250 2.4156 1.569 1.552 1.585 1.569 1.585 122,390 1.5790 -2.04%
2002-01-14 0 2.450 2.425 2.475 2.425 2.450 148,000 360,850 2.4382 1.601 1.585 1.618 1.585 1.601 226,421 1.5937 1.03%
2002-01-11 0 2.425 2.400 2.425 2.400 2.450 852,000 2,068,550 2.4279 1.585 1.569 1.585 1.569 1.601 1,303,453 1.5870 1.04%
2002-01-10 0 2.400 2.400 2.425 2.400 2.450 474,000 1,146,850 2.4195 1.569 1.569 1.585 1.569 1.601 725,160 1.5815 -2.04%
2002-01-09 0 2.450 2.425 2.475 2.400 2.475 2,209,700 5,411,003 2.4488 1.601 1.585 1.618 1.569 1.618 3,380,563 1.6006 1.03%
2002-01-08 0 2.425 2.375 2.425 2.350 2.425 914,000 2,175,450 2.3801 1.585 1.552 1.585 1.536 1.585 1,398,305 1.5558 3.19%
2002-01-07 0 2.350 2.350 2.375 2.300 2.375 3,142,000 7,357,150 2.3415 1.536 1.536 1.552 1.503 1.552 4,806,864 1.5306 2.17%
2002-01-04 0 2.300 2.300 2.325 2.250 2.350 4,714,500 10,838,050 2.2989 1.503 1.503 1.520 1.471 1.536 7,212,591 1.5027 -1.08%
2002-01-03 0 2.325 2.325 2.350 2.325 2.400 1,618,000 3,794,850 2.3454 1.520 1.520 1.536 1.520 1.569 2,475,336 1.5331 1.09%
2002-01-02 0 2.300 2.300 2.325 2.300 2.400 963,300 2,251,328 2.3371 1.503 1.503 1.520 1.503 1.569 1,473,728 1.5276 -1.08%
2001-12-31 0 2.325 2.325 2.350 2.325 2.350 636,000 1,485,600 2.3358 1.520 1.520 1.536 1.520 1.536 973,000 1.5268 0.00%
2001-12-28 0 2.325 2.325 2.350 2.300 2.325 706,000 1,629,050 2.3074 1.520 1.520 1.536 1.503 1.520 1,080,091 1.5083 2.20%
2001-12-27 0 2.275 2.275 2.300 2.275 2.275 766,000 1,742,650 2.2750 1.487 1.487 1.503 1.487 1.487 1,171,884 1.4871 1.11%
2001-12-24 0 2.250 2.250 2.275 2.250 2.275 150,000 339,500 2.2633 1.471 1.471 1.487 1.471 1.487 229,481 1.4794 -2.17%
2001-12-21 0 2.300 2.275 2.300 2.275 2.300 243,900 558,483 2.2898 1.503 1.487 1.503 1.487 1.503 373,136 1.4967 -1.08%
2001-12-20 0 2.325 2.300 2.325 2.250 2.350 552,000 1,281,250 2.3211 1.520 1.503 1.520 1.471 1.536 844,490 1.5172 1.09%
2001-12-19 0 2.300 2.275 2.300 2.275 2.325 2,392,000 5,426,546 2.2686 1.503 1.487 1.503 1.487 1.520 3,659,459 1.4829 1.10%
2001-12-18 0 2.275 2.225 2.275 2.200 2.275 1,716,200 3,845,200 2.2405 1.487 1.454 1.487 1.438 1.487 2,625,570 1.4645 1.11%
2001-12-17 0 2.250 2.250 2.275 2.200 2.300 3,504,000 7,938,100 2.2654 1.471 1.471 1.487 1.438 1.503 5,360,679 1.4808 0.00%
2001-12-14 0 2.250 2.200 2.250 2.200 2.275 2,142,000 4,796,550 2.2393 1.471 1.438 1.471 1.438 1.487 3,276,990 1.4637 -1.10%
2001-12-13 0 2.275 2.275 2.300 2.250 2.350 3,075,000 7,050,800 2.2929 1.487 1.487 1.503 1.471 1.536 4,704,363 1.4988 0.00%
2001-12-12 0 2.275 2.250 2.275 2.225 2.300 2,537,000 5,753,125 2.2677 1.487 1.471 1.487 1.454 1.503 3,881,290 1.4823 1.11%
2001-12-11 0 2.250 2.250 2.275 2.250 2.300 1,290,000 2,944,950 2.2829 1.471 1.471 1.487 1.471 1.503 1,973,538 1.4922 -2.17%
2001-12-10 0 2.300 2.300 2.325 2.250 2.350 3,219,800 7,414,770 2.3029 1.503 1.503 1.520 1.471 1.536 4,925,888 1.5053 1.10%
2001-12-07 0 2.275 2.250 2.275 2.175 2.425 10,370,000 23,525,150 2.2686 1.487 1.471 1.487 1.422 1.585 15,864,794 1.4829 -6.19%
2001-12-06 0 2.425 2.350 2.500 2.350 2.475 6,416,000 15,492,000 2.4146 1.585 1.536 1.634 1.536 1.618 9,815,672 1.5783 -3.00%
2001-12-05 0 2.500 2.475 2.500 2.450 2.550 5,778,000 14,178,100 2.4538 1.634 1.618 1.634 1.601 1.667 8,839,612 1.6039 0.00%
2001-12-04 0 2.500 2.475 2.500 2.500 2.575 3,180,000 7,974,700 2.5078 1.634 1.618 1.634 1.634 1.683 4,864,999 1.6392 -0.99%
2001-12-03 0 2.525 2.525 2.550 2.475 2.550 6,322,000 15,868,900 2.5101 1.650 1.650 1.667 1.618 1.667 9,671,864 1.6407 -0.98%
2001-11-30 0 2.550 2.500 2.550 2.425 2.550 6,210,000 15,477,400 2.4923 1.667 1.634 1.667 1.585 1.667 9,500,518 1.6291 5.15%
2001-11-29 0 2.425 2.400 2.425 2.325 2.450 5,993,000 14,267,825 2.3807 1.585 1.569 1.585 1.520 1.601 9,168,535 1.5562 5.43%
2001-11-28 0 2.300 2.300 2.325 2.300 2.350 482,000 1,118,250 2.3200 1.503 1.503 1.520 1.503 1.536 737,399 1.5165 -1.08%
2001-11-27 0 2.325 2.300 2.325 2.275 2.350 2,021,900 4,663,908 2.3067 1.520 1.503 1.520 1.487 1.536 3,093,252 1.5078 2.20%
2001-11-26 0 2.275 2.275 2.300 2.200 2.300 1,758,000 3,960,150 2.2526 1.487 1.487 1.503 1.438 1.503 2,689,519 1.4724 2.25%
2001-11-23 0 2.225 2.200 2.225 2.200 2.250 2,738,000 6,031,840 2.2030 1.454 1.438 1.454 1.438 1.471 4,188,795 1.4400 -1.11%
2001-11-22 0 2.250 2.225 2.250 2.100 2.250 2,078,000 4,517,000 2.1737 1.471 1.454 1.471 1.373 1.471 3,179,078 1.4209 7.14%
2001-11-21 0 2.100 2.075 2.100 2.075 2.175 1,584,000 3,370,900 2.1281 1.373 1.356 1.373 1.356 1.422 2,423,321 1.3910 -3.45%
2001-11-20 0 2.175 2.150 2.175 2.150 2.200 3,586,000 7,801,550 2.1756 1.422 1.405 1.422 1.405 1.438 5,486,128 1.4221 0.00%
2001-11-19 0 2.175 2.175 2.200 2.150 2.175 1,424,400 3,074,170 2.1582 1.422 1.422 1.438 1.405 1.422 2,179,153 1.4107 1.16%
2001-11-16 0 2.150 2.125 2.175 2.125 2.200 868,000 1,867,550 2.1516 1.405 1.389 1.422 1.389 1.438 1,327,931 1.4064 -2.27%
2001-11-15 0 2.200 2.175 2.200 2.175 2.225 2,748,000 5,995,300 2.1817 1.438 1.422 1.438 1.422 1.454 4,204,094 1.4261 0.00%
2001-11-14 0 2.200 2.175 2.200 2.150 2.375 2,707,000 6,090,850 2.2500 1.438 1.422 1.438 1.405 1.552 4,141,369 1.4707 -4.35%
2001-11-13 0 2.300 2.250 2.300 2.250 2.350 922,000 2,130,200 2.3104 1.503 1.471 1.503 1.471 1.536 1,410,544 1.5102 0.00%
2001-11-12 0 2.300 2.275 2.300 2.275 2.375 862,000 1,989,150 2.3076 1.503 1.487 1.503 1.487 1.552 1,318,751 1.5084 1.10%
2001-11-09 0 2.275 2.250 2.275 2.250 2.400 2,358,000 5,455,560 2.3136 1.487 1.471 1.487 1.471 1.569 3,607,443 1.5123 -3.19%
2001-11-08 0 2.350 2.350 2.400 2.300 2.375 507,000 1,176,400 2.3203 1.536 1.536 1.569 1.503 1.552 775,646 1.5167 0.00%
2001-11-07 0 2.350 2.300 2.350 2.275 2.425 3,702,000 8,624,100 2.3296 1.536 1.503 1.536 1.487 1.585 5,663,594 1.5227 -2.08%
2001-11-06 0 2.400 2.400 2.425 2.375 2.450 1,714,000 4,123,500 2.4058 1.569 1.569 1.585 1.552 1.601 2,622,204 1.5725 -2.04%
2001-11-05 0 2.450 2.425 2.450 2.350 2.450 3,315,000 7,993,050 2.4112 1.601 1.585 1.601 1.536 1.601 5,071,532 1.5761 4.26%
2001-11-02 0 2.350 2.350 2.400 2.325 2.425 4,670,000 11,046,150 2.3653 1.536 1.536 1.569 1.520 1.585 7,144,512 1.5461 0.00%
2001-11-01 0 2.350 2.350 2.375 2.200 2.425 6,665,400 15,308,640 2.2967 1.536 1.536 1.552 1.438 1.585 10,197,223 1.5013 5.62%
2001-10-31 0 2.225 2.200 2.250 2.225 2.250 1,348,000 3,004,750 2.2290 1.454 1.438 1.471 1.454 1.471 2,062,270 1.4570 -1.11%
2001-10-30 0 2.250 2.225 2.250 2.225 2.250 334,000 750,050 2.2457 1.471 1.454 1.471 1.454 1.471 510,978 1.4679 1.12%
2001-10-29 0 2.225 2.225 2.250 2.225 2.300 468,000 1,054,000 2.2521 1.454 1.454 1.471 1.454 1.503 715,981 1.4721 0.00%
2001-10-26 0 2.225 2.200 2.250 2.175 2.275 1,318,000 2,946,900 2.2359 1.454 1.438 1.471 1.422 1.487 2,016,374 1.4615 3.49%
2001-10-24 0 2.150 2.150 2.200 2.150 2.200 1,344,000 2,944,350 2.1907 1.405 1.405 1.438 1.405 1.438 2,056,151 1.4320 -2.27%
2001-10-23 0 2.200 2.175 2.200 2.150 2.275 1,776,000 3,898,050 2.1948 1.438 1.422 1.438 1.405 1.487 2,717,056 1.4347 0.00%
2001-10-22 0 2.200 2.175 2.200 2.175 2.300 5,456,000 12,033,100 2.2055 1.438 1.422 1.438 1.422 1.503 8,346,993 1.4416 -3.30%
2001-10-19 0 2.275 2.275 2.300 2.150 2.300 2,901,300 6,551,913 2.2583 1.487 1.487 1.503 1.405 1.503 4,438,624 1.4761 7.06%
2001-10-18 0 2.125 2.125 2.150 2.125 2.200 302,000 649,050 2.1492 1.389 1.389 1.405 1.389 1.438 462,022 1.4048 -3.41%
2001-10-17 0 2.200 2.150 2.200 2.200 2.225 158,000 350,400 2.2177 1.438 1.405 1.438 1.438 1.454 241,720 1.4496 1.15%
2001-10-16 0 2.175 2.175 2.225 2.150 2.200 724,000 1,592,000 2.1989 1.422 1.422 1.454 1.405 1.438 1,107,629 1.4373 -2.25%
2001-10-15 0 2.225 2.125 2.225 2.125 2.250 1,347,200 2,902,760 2.1547 1.454 1.389 1.454 1.389 1.471 2,061,046 1.4084 0.00%
2001-10-12 0 2.225 2.175 2.225 2.175 2.250 1,172,000 2,595,150 2.2143 1.454 1.422 1.454 1.422 1.471 1,793,012 1.4474 -4.30%
2001-10-11 0 2.325 2.300 2.325 2.175 2.400 7,848,000 18,074,600 2.3031 1.520 1.503 1.520 1.422 1.569 12,006,452 1.5054 6.90%
2001-10-10 0 2.175 2.150 2.175 2.125 2.225 1,180,000 2,572,850 2.1804 1.422 1.405 1.422 1.389 1.454 1,805,251 1.4252 -1.14%
2001-10-09 0 2.200 2.175 2.200 2.075 2.225 4,032,000 8,780,550 2.1777 1.438 1.422 1.438 1.356 1.454 6,168,452 1.4235 7.32%
2001-10-08 0 2.050 2.025 2.050 1.960 2.050 2,800,000 5,571,480 1.9898 1.340 1.324 1.340 1.281 1.340 4,283,647 1.3006 -1.20%
2001-10-05 0 2.075 2.050 2.100 1.960 2.075 3,088,000 6,167,860 1.9974 1.356 1.340 1.373 1.281 1.356 4,724,251 1.3056 3.75%
2001-10-04 0 2.000 1.990 2.025 1.910 2.000 4,414,000 8,713,120 1.9740 1.307 1.301 1.324 1.248 1.307 6,752,864 1.2903 6.38%
2001-10-03 0 1.880 1.880 1.890 1.870 1.880 530,000 995,280 1.8779 1.229 1.229 1.235 1.222 1.229 810,833 1.2275 1.62%
2001-09-28 0 1.850 1.840 1.850 1.820 1.850 530,000 970,200 1.8306 1.209 1.203 1.209 1.190 1.209 810,833 1.1965 1.09%
2001-09-27 0 1.830 1.820 1.830 1.800 1.830 274,100 494,397 1.8037 1.196 1.190 1.196 1.177 1.196 419,338 1.1790 1.10%
2001-09-26 0 1.810 1.810 1.840 1.800 1.840 616,000 1,124,180 1.8250 1.183 1.183 1.203 1.177 1.203 942,402 1.1929 -1.63%
2001-09-25 0 1.840 1.830 1.840 1.770 1.850 1,150,000 2,090,360 1.8177 1.203 1.196 1.203 1.157 1.209 1,759,355 1.1881 3.95%
2001-09-24 0 1.770 1.760 1.770 1.750 1.770 1,462,000 2,566,880 1.7557 1.157 1.150 1.157 1.144 1.157 2,236,676 1.1476 0.57%
2001-09-21 0 1.760 1.750 1.780 1.750 1.780 278,000 489,540 1.7609 1.150 1.144 1.163 1.144 1.163 425,305 1.1510 -1.12%
2001-09-20 0 1.780 1.780 1.790 1.770 1.810 390,000 700,940 1.7973 1.163 1.163 1.170 1.157 1.183 596,651 1.1748 0.56%
2001-09-19 0 1.770 1.770 1.800 1.770 1.800 1,802,400 3,193,428 1.7718 1.157 1.157 1.177 1.157 1.177 2,757,445 1.1581 -1.67%
2001-09-18 0 1.800 1.780 1.800 1.770 1.860 1,784,000 3,199,620 1.7935 1.177 1.163 1.177 1.157 1.216 2,729,295 1.1723 -2.70%
2001-09-17 0 1.850 1.790 1.850 1.770 1.850 372,000 677,440 1.8211 1.209 1.170 1.209 1.157 1.209 569,113 1.1903 -2.12%
2001-09-14 0 1.890 1.860 1.890 1.850 1.890 1,636,000 3,048,120 1.8632 1.235 1.216 1.235 1.209 1.235 2,502,874 1.2178 3.28%
2001-09-13 0 1.830 1.830 1.850 1.800 1.850 806,000 1,465,600 1.8184 1.196 1.196 1.209 1.177 1.209 1,233,078 1.1886 1.67%
2001-09-12 0 1.800 1.780 1.870 1.750 1.860 4,900,000 8,855,320 1.8072 1.177 1.163 1.222 1.144 1.216 7,496,383 1.1813 -7.22%
2001-09-11 0 1.940 1.930 1.940 1.900 1.950 2,050,900 3,952,554 1.9272 1.268 1.262 1.268 1.242 1.275 3,137,619 1.2597 2.11%
2001-09-10 0 1.900 1.900 1.910 1.900 1.930 988,000 1,883,700 1.9066 1.242 1.242 1.248 1.242 1.262 1,511,516 1.2462 -2.56%
2001-09-07 0 1.950 1.920 1.950 1.910 1.980 3,708,000 7,198,820 1.9414 1.275 1.255 1.275 1.248 1.294 5,672,773 1.2690 2.09%
2001-09-06 0 1.910 1.900 1.910 1.850 1.920 822,000 1,554,720 1.8914 1.248 1.242 1.248 1.209 1.255 1,257,556 1.2363 1.60%
2001-09-05 0 1.880 1.860 1.890 1.800 1.900 6,272,000 11,619,140 1.8525 1.229 1.216 1.235 1.177 1.242 9,595,370 1.2109 5.03%
2001-09-04 0 1.790 1.760 1.800 1.730 1.800 2,320,500 4,097,670 1.7659 1.170 1.150 1.177 1.131 1.177 3,550,073 1.1542 -0.56%
2001-09-03 0 1.800 1.760 1.800 1.790 1.880 2,674,000 4,851,860 1.8145 1.177 1.150 1.177 1.170 1.229 4,090,883 1.1860 -2.17%
2001-08-31 0 1.840 1.820 1.840 1.790 1.870 2,772,000 5,055,600 1.8238 1.203 1.190 1.203 1.170 1.222 4,240,811 1.1921 -1.08%
2001-08-30 0 1.860 1.810 1.860 1.800 1.870 1,192,000 2,179,860 1.8287 1.216 1.183 1.216 1.177 1.222 1,823,610 1.1954 -1.59%
2001-08-29 0 1.890 1.860 1.890 1.870 1.920 2,668,000 5,044,520 1.8907 1.235 1.216 1.235 1.222 1.255 4,081,704 1.2359 -0.53%
2001-08-28 0 1.900 1.860 1.900 1.850 1.900 5,120,000 9,560,280 1.8672 1.242 1.216 1.242 1.209 1.242 7,832,955 1.2205 0.00%
2001-08-27 0 1.900 1.810 1.900 1.880 1.940 6,592,000 12,620,180 1.9145 1.242 1.183 1.242 1.229 1.268 10,084,930 1.2514 -1.55%
2001-08-24 0 1.930 1.920 1.950 1.920 1.980 964,000 1,872,280 1.9422 1.262 1.255 1.275 1.255 1.294 1,474,799 1.2695 -2.53%
2001-08-23 0 1.980 1.980 1.990 1.950 1.990 6,276,000 12,399,947 1.9758 1.294 1.294 1.301 1.275 1.301 9,601,490 1.2915 1.54%
2001-08-22 0 1.950 1.910 1.940 1.870 2.050 2,508,000 4,948,970 1.9733 1.275 1.248 1.268 1.222 1.340 3,836,924 1.2898 4.84%
2001-08-21 0 1.860 1.860 1.870 1.820 1.860 1,744,000 3,218,000 1.8452 1.216 1.216 1.222 1.190 1.216 2,668,100 1.2061 2.20%
2001-08-20 0 1.820 1.810 1.820 1.800 1.830 596,000 1,080,400 1.8128 1.190 1.183 1.190 1.177 1.196 911,805 1.1849 0.00%
2001-08-17 0 1.820 1.810 1.830 1.810 1.820 320,000 580,540 1.8142 1.190 1.183 1.196 1.183 1.190 489,560 1.1858 0.55%
2001-08-16 0 1.810 1.810 1.820 1.800 1.810 224,000 404,600 1.8063 1.183 1.183 1.190 1.177 1.183 342,692 1.1807 0.56%
2001-08-15 0 1.800 1.770 1.800 1.780 1.800 438,000 782,260 1.7860 1.177 1.157 1.177 1.163 1.177 670,085 1.1674 0.00%
2001-08-14 0 1.800 1.760 1.800 1.740 1.800 566,000 1,004,440 1.7746 1.177 1.150 1.177 1.137 1.177 865,909 1.1600 0.00%
2001-08-13 0 1.800 1.780 1.800 1.780 1.840 616,000 1,115,060 1.8102 1.177 1.163 1.177 1.163 1.203 942,402 1.1832 -1.10%
2001-08-10 0 1.820 1.820 1.830 1.810 1.880 1,552,000 2,855,980 1.8402 1.190 1.190 1.196 1.183 1.229 2,374,365 1.2028 -1.62%
2001-08-09 0 1.850 1.840 1.850 1.840 1.880 580,000 1,073,380 1.8507 1.209 1.203 1.209 1.203 1.229 887,327 1.2097 0.00%
2001-08-08 0 1.850 1.840 1.870 1.850 1.890 3,358,000 6,263,340 1.8652 1.209 1.203 1.222 1.209 1.235 5,137,317 1.2192 -1.60%
2001-08-07 0 1.880 1.870 1.880 1.830 1.880 4,746,000 8,853,540 1.8655 1.229 1.222 1.229 1.196 1.229 7,260,782 1.2194 -1.05%
2001-08-06 0 1.900 1.850 1.900 1.820 1.900 4,194,000 7,685,360 1.8325 1.242 1.209 1.242 1.190 1.242 6,416,292 1.1978 2.70%
2001-08-03 0 1.850 1.830 1.850 1.800 1.860 3,032,000 5,565,860 1.8357 1.209 1.196 1.209 1.177 1.216 4,638,578 1.1999 0.00%
2001-08-02 0 1.850 1.840 1.850 1.820 1.850 4,820,000 8,878,460 1.8420 1.209 1.203 1.209 1.190 1.209 7,373,993 1.2040 1.65%
2001-08-01 0 1.820 1.810 1.830 1.810 1.890 2,136,000 3,944,920 1.8469 1.190 1.183 1.196 1.183 1.235 3,267,811 1.2072 0.00%
2001-07-31 0 1.820 1.800 1.860 1.800 1.880 3,444,000 6,285,460 1.8250 1.190 1.177 1.216 1.177 1.229 5,268,886 1.1929 -1.62%
2001-07-30 0 1.850 1.820 1.880 1.820 1.890 2,524,000 4,645,320 1.8405 1.209 1.190 1.229 1.190 1.235 3,861,402 1.2030 -1.07%
2001-07-27 0 1.870 1.870 1.880 1.860 1.930 1,386,000 2,616,380 1.8877 1.222 1.222 1.229 1.216 1.262 2,120,405 1.2339 0.00%
2001-07-26 0 1.870 1.860 1.870 1.810 1.880 7,152,000 13,394,680 1.8729 1.222 1.216 1.222 1.183 1.229 10,941,659 1.2242 3.31%
2001-07-24 0 1.810 1.810 1.820 1.780 1.820 1,298,000 2,352,180 1.8122 1.183 1.183 1.190 1.163 1.190 1,985,777 1.1845 1.12%
2001-07-23 0 1.790 1.790 1.810 1.790 1.820 1,212,000 2,185,240 1.8030 1.170 1.170 1.183 1.170 1.190 1,854,207 1.1785 -1.10%
2001-07-20 0 1.810 1.800 1.810 1.790 1.840 3,038,000 5,500,760 1.8107 1.183 1.177 1.183 1.170 1.203 4,647,757 1.1835 -0.55%
2001-07-19 0 1.820 1.770 1.820 1.730 1.820 7,630,000 13,465,120 1.7648 1.190 1.157 1.190 1.131 1.190 11,672,939 1.1535 1.11%
2001-07-18 0 1.800 1.790 1.810 1.790 1.850 10,086,000 18,326,440 1.8170 1.177 1.170 1.183 1.170 1.209 15,430,310 1.1877 1.12%
2001-07-17 0 1.780 1.770 1.790 1.720 1.800 8,422,000 14,943,480 1.7743 1.163 1.157 1.170 1.124 1.177 12,884,599 1.1598 1.14%
2001-07-16 0 1.760 1.750 1.760 1.700 1.780 4,420,000 7,767,800 1.7574 1.150 1.144 1.150 1.111 1.163 6,762,043 1.1487 3.53%
2001-07-13 0 1.700 1.700 1.720 1.650 1.730 5,682,000 9,676,540 1.7030 1.111 1.111 1.124 1.079 1.131 8,692,744 1.1132 3.66%
2001-07-12 0 1.640 1.630 1.670 1.620 1.670 1,418,000 2,327,200 1.6412 1.072 1.065 1.092 1.059 1.092 2,169,361 1.0728 1.86%
2001-07-11 0 1.610 1.610 1.630 1.600 1.670 2,314,000 3,756,320 1.6233 1.052 1.052 1.065 1.046 1.092 3,540,129 1.0611 -3.01%
2001-07-10 0 1.660 1.660 1.670 1.660 1.710 2,480,000 4,173,580 1.6829 1.085 1.085 1.092 1.085 1.118 3,794,088 1.1000 -1.78%
2001-07-09 0 1.690 1.680 1.710 1.620 1.700 3,564,000 5,968,508 1.6747 1.105 1.098 1.118 1.059 1.111 5,452,471 1.0946 0.60%
2001-07-05 0 1.680 1.680 1.690 1.670 1.770 2,412,000 4,115,320 1.7062 1.098 1.098 1.105 1.092 1.157 3,690,056 1.1152 -5.08%
2001-07-04 0 1.770 1.760 1.770 1.710 1.800 4,466,000 7,888,280 1.7663 1.157 1.150 1.157 1.118 1.177 6,832,418 1.1545 -1.12%
2001-07-03 0 1.790 1.780 1.790 1.660 1.820 10,984,000 19,600,140 1.7844 1.170 1.163 1.170 1.085 1.190 16,804,137 1.1664 5.92%
2001-06-29 0 1.690 1.660 1.690 1.620 1.750 6,972,000 11,635,460 1.6689 1.105 1.085 1.105 1.059 1.144 10,666,282 1.0909 4.97%
2001-06-28 0 1.610 1.610 1.620 1.590 1.630 1,204,000 1,905,900 1.5830 1.052 1.052 1.059 1.039 1.065 1,841,968 1.0347 0.00%
2001-06-27 0 1.610 1.610 1.620 1.570 1.630 1,546,000 2,485,720 1.6078 1.052 1.052 1.059 1.026 1.065 2,365,185 1.0510 -1.23%
2001-06-26 0 1.630 1.610 1.630 1.560 1.630 1,864,000 3,014,100 1.6170 1.065 1.052 1.065 1.020 1.065 2,851,685 1.0570 2.52%
2001-06-22 0 1.590 1.580 1.600 1.580 1.620 1,570,000 2,509,200 1.5982 1.039 1.033 1.046 1.033 1.059 2,401,902 1.0447 0.63%
2001-06-21 0 1.580 1.580 1.600 1.500 1.650 5,754,000 9,280,200 1.6128 1.033 1.033 1.046 0.980 1.079 8,802,895 1.0542 1.28%
2001-06-20 0 1.560 1.550 1.560 1.500 1.600 5,580,000 8,789,860 1.5752 1.020 1.013 1.020 0.980 1.046 8,536,697 1.0297 4.00%
2001-06-19 0 1.500 1.490 1.500 1.440 1.500 1,840,000 2,692,800 1.4635 0.980 0.974 0.980 0.941 0.980 2,814,968 0.9566 2.04%
2001-06-18 0 1.470 1.440 1.470 1.410 1.500 2,272,000 3,301,380 1.4531 0.961 0.941 0.961 0.922 0.980 3,475,874 0.9498 5.76%
2001-06-15 0 1.390 1.360 1.400 1.250 1.390 1,720,000 2,264,180 1.3164 0.909 0.889 0.915 0.817 0.909 2,631,383 0.8605 0.00%
2001-06-14 0 1.390 1.390 1.400 1.390 1.510 3,090,000 4,468,800 1.4462 0.909 0.909 0.915 0.909 0.987 4,727,311 0.9453 -7.33%
2001-06-13 0 1.500 1.500 1.520 1.500 1.540 5,606,000 8,453,080 1.5079 0.980 0.980 0.994 0.980 1.007 8,576,474 0.9856 -2.60%
2001-06-12 0 1.540 1.540 1.550 1.510 1.580 2,540,000 3,928,920 1.5468 1.007 1.007 1.013 0.987 1.033 3,885,880 1.0111 -0.65%
2001-06-11 0 1.550 1.550 1.560 1.550 1.630 4,494,000 7,176,980 1.5970 1.013 1.013 1.020 1.013 1.065 6,875,254 1.0439 -1.90%
2001-06-08 0 1.580 1.570 1.580 1.540 1.630 8,928,000 14,264,220 1.5977 1.033 1.026 1.033 1.007 1.065 13,658,716 1.0443 0.64%
2001-06-07 0 1.570 1.560 1.570 1.560 1.590 4,034,000 6,331,980 1.5697 1.026 1.020 1.026 1.020 1.039 6,171,512 1.0260 0.64%
2001-06-06 0 1.560 1.560 1.570 1.540 1.590 6,082,000 9,497,680 1.5616 1.020 1.020 1.026 1.007 1.039 9,304,694 1.0207 2.63%
2001-06-05 0 1.520 1.480 1.550 1.520 1.700 11,140,000 18,200,700 1.6338 0.994 0.967 1.013 0.994 1.111 17,042,797 1.0679 -8.43%
2001-06-04 0 1.660 1.650 1.660 1.600 1.680 20,516,000 33,481,880 1.6320 1.085 1.079 1.085 1.046 1.098 31,386,896 1.0667 3.75%
2001-06-01 0 1.600 1.580 1.600 1.520 1.600 15,910,000 24,748,160 1.5555 1.046 1.033 1.046 0.994 1.046 24,340,296 1.0168 4.58%
2001-05-31 0 1.530 1.520 1.540 1.510 1.580 7,944,000 12,285,060 1.5465 1.000 0.994 1.007 0.987 1.033 12,153,319 1.0108 -1.92%
2001-05-30 0 1.560 1.560 1.570 1.560 1.640 16,954,000 26,457,800 1.5606 1.020 1.020 1.026 1.020 1.072 25,937,485 1.0201 -3.11%
2001-05-29 0 1.610 1.610 1.620 1.550 1.640 13,742,000 21,705,620 1.5795 1.052 1.052 1.059 1.013 1.072 21,023,529 1.0324 1.90%
2001-05-28 0 1.580 1.580 1.590 1.550 1.610 9,696,000 15,190,560 1.5667 1.033 1.033 1.039 1.013 1.052 14,833,659 1.0241 0.00%
2001-05-25 0 1.580 1.570 1.580 1.540 1.610 13,702,000 21,543,800 1.5723 1.033 1.026 1.033 1.007 1.052 20,962,334 1.0277 1.28%
2001-05-24 0 1.560 1.560 1.570 1.490 1.560 5,234,000 8,046,020 1.5373 1.020 1.020 1.026 0.974 1.020 8,007,361 1.0048 2.63%
2001-05-23 0 1.520 1.510 1.520 1.400 1.520 12,032,000 17,839,340 1.4827 0.994 0.987 0.994 0.915 0.994 18,407,445 0.9691 4.83%
2001-05-22 0 1.450 1.440 1.450 1.400 1.470 6,532,000 9,362,900 1.4334 0.948 0.941 0.948 0.915 0.961 9,993,137 0.9369 -0.68%
2001-05-21 0 1.460 1.460 1.470 1.440 1.500 14,164,000 20,625,040 1.4562 0.954 0.954 0.961 0.941 0.980 21,669,136 0.9518 1.39%
2001-05-18 0 1.440 1.440 1.450 1.360 1.470 16,714,000 23,765,200 1.4219 0.941 0.941 0.948 0.889 0.961 25,570,315 0.9294 5.11%
2001-05-17 0 1.370 1.370 1.380 1.320 1.390 10,244,000 14,028,440 1.3694 0.895 0.895 0.902 0.863 0.909 15,672,030 0.8951 3.79%
2001-05-16 0 1.320 1.310 1.320 1.240 1.340 13,068,000 16,635,760 1.2730 0.863 0.856 0.863 0.811 0.876 19,992,394 0.8321 6.45%
2001-05-15 0 1.240 1.230 1.240 1.220 1.290 7,516,000 9,340,120 1.2427 0.811 0.804 0.811 0.797 0.843 11,498,533 0.8123 -3.12%
2001-05-14 0 1.280 1.280 1.290 1.190 1.300 10,008,000 12,491,500 1.2482 0.837 0.837 0.843 0.778 0.850 15,310,980 0.8159 4.92%
2001-05-11 0 1.220 1.220 1.230 1.210 1.360 20,664,000 26,174,860 1.2667 0.797 0.797 0.804 0.791 0.889 31,613,317 0.8280 -9.63%
2001-05-10 0 1.350 1.360 1.370 1.210 1.800 82,452,000 110,935,260 1.3455 0.882 0.889 0.895 0.791 1.177 126,141,175 0.8795

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