STANDARD CHARTERED PLC: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02888  2002-10-31    
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
2026-02-13 0 185.9 185.8 185.9 185.0 190.0 1,941,654 362,265,564 186.58 185.9 185.8 185.9 185.0 190.0 1,941,654 186.58 -4.18%
2026-02-12 0 194.0 194.0 194.7 192.9 195.6 1,719,640 334,309,269 194.41 194.0 194.0 194.7 192.9 195.6 1,719,640 194.41 -1.12%
2026-02-11 0 196.2 196.0 196.2 192.4 198.5 2,219,059 436,038,164 196.50 196.2 196.0 196.2 192.4 198.5 2,219,059 196.50 -0.91%
2026-02-10 0 198.0 198.0 198.4 189.0 205.0 4,263,245 834,412,448 195.72 198.0 198.0 198.4 189.0 205.0 4,263,245 195.72 -1.98%
2026-02-09 0 202.0 201.8 202.0 199.5 203.2 566,066 114,473,849 202.23 202.0 201.8 202.0 199.5 203.2 566,066 202.23 2.59%
2026-02-06 0 196.9 196.8 196.9 193.6 198.3 806,709 158,144,741 196.04 196.9 196.8 196.9 193.6 198.3 806,709 196.04 -2.14%
2026-02-05 0 201.2 201.2 201.4 197.3 201.2 937,508 186,454,709 198.88 201.2 201.2 201.4 197.3 201.2 937,508 198.88 -1.08%
2026-02-04 0 203.4 203.2 203.4 200.8 206.0 877,773 179,000,365 203.93 203.4 203.2 203.4 200.8 206.0 877,773 203.93 -0.39%
2026-02-03 0 204.2 204.2 204.4 200.6 204.4 1,367,348 277,538,448 202.98 204.2 204.2 204.4 200.6 204.4 1,367,348 202.98 4.45%
2026-02-02 0 195.5 195.5 195.7 193.3 199.0 906,349 177,420,137 195.75 195.5 195.5 195.7 193.3 199.0 906,349 195.75 -1.41%
2026-01-30 0 198.3 198.3 198.4 197.8 202.0 946,542 188,826,186 199.49 198.3 198.3 198.4 197.8 202.0 946,542 199.49 -1.34%
2026-01-29 0 201.0 201.0 201.2 198.2 202.0 1,028,135 206,355,294 200.71 201.0 201.0 201.2 198.2 202.0 1,028,135 200.71 0.70%
2026-01-28 0 199.6 199.5 199.6 198.0 202.0 1,397,296 280,853,938 201.00 199.6 199.5 199.6 198.0 202.0 1,397,296 201.00 1.11%
2026-01-27 0 197.4 197.3 197.4 193.8 198.0 847,383 165,878,487 195.75 197.4 197.3 197.4 193.8 198.0 847,383 195.75 1.86%
2026-01-26 0 193.8 193.8 193.9 190.6 194.0 1,055,300 203,149,831 192.50 193.8 193.8 193.9 190.6 194.0 1,055,300 192.50 -0.36%
2026-01-23 0 194.5 194.2 194.5 192.5 195.0 609,636 118,110,198 193.74 194.5 194.2 194.5 192.5 195.0 609,636 193.74 0.26%
2026-01-22 0 194.0 194.0 194.3 192.2 194.5 400,724 77,477,463 193.34 194.0 194.0 194.3 192.2 194.5 400,724 193.34 1.41%
2026-01-21 0 191.3 191.2 191.3 190.5 192.6 669,636 128,097,321 191.29 191.3 191.2 191.3 190.5 192.6 669,636 191.29 -1.09%
2026-01-20 0 193.4 193.4 194.0 193.3 195.6 663,276 128,873,106 194.30 193.4 193.4 194.0 193.3 195.6 663,276 194.30 -0.67%
2026-01-19 0 194.7 194.6 194.7 193.6 195.7 871,816 169,890,997 194.87 194.7 194.6 194.7 193.6 195.7 871,816 194.87 0.62%
2026-01-16 0 193.5 193.5 193.6 192.3 194.0 563,687 108,867,907 193.14 193.5 193.5 193.6 192.3 194.0 563,687 193.14 -0.36%
2026-01-15 0 194.2 194.1 194.2 190.8 194.2 679,319 130,314,375 191.83 194.2 194.1 194.2 190.8 194.2 679,319 191.83 1.04%
2026-01-14 0 192.2 192.2 192.3 189.8 192.2 389,046 74,348,052 191.10 192.2 192.2 192.3 189.8 192.2 389,046 191.10 0.31%
2026-01-13 0 191.6 191.6 191.7 187.6 191.6 736,537 139,321,842 189.16 191.6 191.6 191.7 187.6 191.6 736,537 189.16 2.84%
2026-01-12 0 186.3 186.2 186.3 186.3 188.7 812,653 152,239,462 187.34 186.3 186.2 186.3 186.3 188.7 812,653 187.34 -1.69%
2026-01-09 0 189.5 189.4 189.5 188.3 190.6 513,664 97,331,577 189.48 189.5 189.4 189.5 188.3 190.6 513,664 189.48 0.80%
2026-01-08 0 188.0 188.0 188.1 188.0 190.4 796,169 150,208,480 188.66 188.0 188.0 188.1 188.0 190.4 796,169 188.66 -2.34%
2026-01-07 0 192.5 192.4 192.5 192.1 197.2 742,677 143,614,957 193.37 192.5 192.4 192.5 192.1 197.2 742,677 193.37 -2.43%
2026-01-06 0 197.3 197.3 197.4 192.5 199.0 1,152,360 227,697,856 197.59 197.3 197.3 197.4 192.5 199.0 1,152,360 197.59 1.91%
2026-01-05 0 193.6 193.5 193.6 190.6 195.3 1,134,600 218,809,402 192.85 193.6 193.5 193.6 190.6 195.3 1,134,600 192.85 0.89%
2026-01-02 0 191.9 191.8 192.0 188.5 192.5 446,781 85,608,463 191.61 191.9 191.8 192.0 188.5 192.5 446,781 191.61 1.64%
2025-12-31 0 188.8 188.8 189.0 187.0 191.0 585,981 111,282,960 189.91 188.8 188.8 189.0 187.0 191.0 585,981 189.91 -0.21%
2025-12-30 0 189.2 189.2 189.4 187.6 189.3 295,936 55,850,136 188.72 189.2 189.2 189.4 187.6 189.3 295,936 188.72 0.11%
2025-12-29 0 189.0 188.9 189.0 187.5 191.0 484,746 91,399,224 188.55 189.0 188.9 189.0 187.5 191.0 484,746 188.55 -0.16%
2025-12-24 0 189.3 189.3 189.9 187.1 191.0 316,921 60,229,441 190.05 189.3 189.3 189.9 187.1 191.0 316,921 190.05 0.37%
2025-12-23 0 188.6 188.2 188.6 187.1 188.6 282,445 52,991,895 187.62 188.6 188.2 188.6 187.1 188.6 282,445 187.62 0.37%
2025-12-22 0 187.9 187.9 188.0 187.0 189.5 746,604 140,427,536 188.09 187.9 187.9 188.0 187.0 189.5 746,604 188.09 0.37%
2025-12-19 0 187.2 187.1 187.2 183.6 189.0 1,698,108 318,076,798 187.31 187.2 187.1 187.2 183.6 189.0 1,698,108 187.31 1.74%
2025-12-18 0 184.0 183.9 184.0 182.5 184.3 385,910 70,972,001 183.91 184.0 183.9 184.0 182.5 184.3 385,910 183.91 -0.05%
2025-12-17 0 184.1 184.1 184.2 182.0 184.1 424,392 77,564,405 182.77 184.1 184.1 184.2 182.0 184.1 424,392 182.77 0.60%
2025-12-16 0 183.0 182.8 183.0 181.5 185.0 876,707 159,935,027 182.43 183.0 182.8 183.0 181.5 185.0 876,707 182.43 1.10%
2025-12-15 0 181.0 181.0 181.1 180.2 182.4 935,160 169,382,076 181.13 181.0 181.0 181.1 180.2 182.4 935,160 181.13 -1.15%
2025-12-12 0 183.1 183.1 183.2 178.3 183.1 1,802,541 327,055,195 181.44 183.1 183.1 183.2 178.3 183.1 1,802,541 181.44 3.45%
2025-12-11 0 177.0 177.0 177.1 175.8 178.2 1,005,005 177,994,050 177.11 177.0 177.0 177.1 175.8 178.2 1,005,005 177.11 1.49%
2025-12-10 0 174.4 174.3 174.4 169.2 174.4 882,102 151,433,014 171.67 174.4 174.3 174.4 169.2 174.4 882,102 171.67 2.23%
2025-12-09 0 170.6 170.6 170.7 169.9 171.8 839,512 143,206,901 170.58 170.6 170.6 170.7 169.9 171.8 839,512 170.58 1.25%
2025-12-08 0 168.5 168.5 168.6 167.2 170.3 904,285 152,116,264 168.22 168.5 168.5 168.6 167.2 170.3 904,285 168.22 -1.98%
2025-12-05 0 171.9 171.9 172.0 170.7 172.0 570,582 97,784,930 171.38 171.9 171.9 172.0 170.7 172.0 570,582 171.38 -0.41%
2025-12-04 0 172.6 172.4 172.6 170.9 173.5 553,481 95,160,116 171.93 172.6 172.4 172.6 170.9 173.5 553,481 171.93 -1.09%
2025-12-03 0 174.5 174.5 174.6 173.9 175.5 639,550 111,490,390 174.33 174.5 174.5 174.6 173.9 175.5 639,550 174.33 1.04%
2025-12-02 0 172.7 172.3 172.7 171.0 173.0 435,477 74,858,650 171.90 172.7 172.3 172.7 171.0 173.0 435,477 171.90 -0.17%
2025-12-01 0 173.0 172.6 173.0 170.8 173.0 901,957 155,406,138 172.30 173.0 172.6 173.0 170.8 173.0 901,957 172.30 1.47%
2025-11-28 0 170.5 170.4 170.5 168.7 170.9 1,373,535 233,039,855 169.66 170.5 170.4 170.5 168.7 170.9 1,373,535 169.66 1.73%
2025-11-27 0 167.6 167.6 167.7 166.4 169.0 1,288,424 215,729,175 167.44 167.6 167.6 167.7 166.4 169.0 1,288,424 167.44 1.70%
2025-11-26 0 164.8 164.8 164.9 163.1 165.1 1,228,676 201,213,019 163.76 164.8 164.8 164.9 163.1 165.1 1,228,676 163.76 0.92%
2025-11-25 0 163.3 163.3 163.5 159.8 164.3 1,235,903 199,633,987 161.53 163.3 163.3 163.5 159.8 164.3 1,235,903 161.53 0.74%
2025-11-24 0 162.1 162.0 162.1 158.2 162.1 831,327 133,051,665 160.05 162.1 162.0 162.1 158.2 162.1 831,327 160.05 3.25%
2025-11-21 0 157.0 156.9 157.0 157.0 159.1 549,025 86,618,242 157.77 157.0 156.9 157.0 157.0 159.1 549,025 157.77 -2.06%
2025-11-20 0 160.3 160.0 160.3 159.0 161.4 675,825 108,308,219 160.26 160.3 160.0 160.3 159.0 161.4 675,825 160.26 0.82%
2025-11-19 0 159.0 158.9 159.0 158.8 161.0 389,374 62,011,096 159.26 159.0 158.9 159.0 158.8 161.0 389,374 159.26 -1.43%
2025-11-18 0 161.3 161.2 161.3 161.1 163.9 812,647 131,936,726 162.35 161.3 161.2 161.3 161.1 163.9 812,647 162.35 -2.42%
2025-11-17 0 165.3 165.3 165.5 163.8 166.1 613,362 101,165,990 164.94 165.3 165.3 165.5 163.8 166.1 613,362 164.94 -0.54%
2025-11-14 0 166.2 166.2 166.3 166.2 170.1 754,668 127,206,046 168.56 166.2 166.2 166.3 166.2 170.1 754,668 168.56 -1.36%
2025-11-13 0 168.5 168.4 168.5 168.0 170.0 472,100 79,720,476 168.86 168.5 168.4 168.5 168.0 170.0 472,100 168.86 -0.18%
2025-11-12 0 168.8 168.6 168.8 166.8 169.4 589,687 99,333,591 168.45 168.8 168.6 168.8 166.8 169.4 589,687 168.45 -0.06%
2025-11-11 0 168.9 168.6 168.9 166.3 170.2 1,082,513 183,055,221 169.10 168.9 168.6 168.9 166.3 170.2 1,082,513 169.10 1.56%
2025-11-10 0 166.3 166.2 166.3 163.5 167.0 698,435 115,771,483 165.76 166.3 166.2 166.3 163.5 167.0 698,435 165.76 1.84%
2025-11-07 0 163.3 163.2 163.5 162.0 164.1 610,802 99,614,420 163.09 163.3 163.2 163.5 162.0 164.1 610,802 163.09 0.12%
2025-11-06 0 163.1 162.9 163.1 160.0 163.6 786,846 127,539,330 162.09 163.1 162.9 163.1 160.0 163.6 786,846 162.09 1.05%
2025-11-05 0 161.4 161.3 161.4 159.6 162.1 503,796 81,307,864 161.39 161.4 161.3 161.4 159.6 162.1 503,796 161.39 -0.37%
2025-11-04 0 162.0 161.9 162.0 160.6 165.9 1,705,305 280,276,785 164.36 162.0 161.9 162.0 160.6 165.9 1,705,305 164.36 0.87%
2025-11-03 0 160.6 160.5 160.6 158.5 160.6 745,036 118,982,894 159.70 160.6 160.5 160.6 158.5 160.6 745,036 159.70 1.77%
2025-10-31 0 157.8 157.8 158.2 157.8 160.6 644,619 102,584,237 159.14 157.8 157.8 158.2 157.8 160.6 644,619 159.14 -1.07%
2025-10-30 0 159.5 159.4 159.5 152.8 159.5 1,877,921 295,832,682 157.53 159.5 159.4 159.5 152.8 159.5 1,877,921 157.53 4.25%
2025-10-28 0 153.0 153.0 153.1 149.5 153.8 1,083,402 164,481,543 151.82 153.0 153.0 153.1 149.5 153.8 1,083,402 151.82 3.73%
2025-10-27 0 147.5 147.4 147.5 146.5 148.0 383,625 56,475,600 147.22 147.5 147.4 147.5 146.5 148.0 383,625 147.22 1.37%
2025-10-24 0 145.5 145.4 145.5 144.4 145.9 345,602 50,102,722 144.97 145.5 145.4 145.5 144.4 145.9 345,602 144.97 0.69%
2025-10-23 0 144.5 144.0 144.5 143.6 145.3 575,900 82,988,037 144.10 144.5 144.0 144.5 143.6 145.3 575,900 144.10 0.07%
2025-10-22 0 144.4 144.4 144.5 143.0 147.0 551,234 79,347,133 143.94 144.4 144.4 144.5 143.0 147.0 551,234 143.94 -0.62%
2025-10-21 0 145.3 145.2 145.3 145.1 147.5 498,955 72,919,961 146.15 145.3 145.2 145.3 145.1 147.5 498,955 146.15 -0.75%
2025-10-20 0 146.4 146.4 146.7 144.0 146.8 534,435 77,855,043 145.68 146.4 146.4 146.7 144.0 146.8 534,435 145.68 3.10%
2025-10-17 0 142.0 141.9 142.0 141.3 148.2 1,688,627 243,832,786 144.40 142.0 141.9 142.0 141.3 148.2 1,688,627 144.40 -5.08%
2025-10-16 0 149.6 149.6 149.7 148.1 150.9 379,402 56,640,966 149.29 149.6 149.6 149.7 148.1 150.9 379,402 149.29 -1.12%
2025-10-15 0 151.3 151.3 151.4 148.0 151.5 392,741 59,103,412 150.49 151.3 151.3 151.4 148.0 151.5 392,741 150.49 2.86%
2025-10-14 0 147.1 147.1 147.2 146.1 151.4 689,108 102,112,257 148.18 147.1 147.1 147.2 146.1 151.4 689,108 148.18 -2.90%
2025-10-13 0 151.5 151.5 151.6 148.5 151.7 862,797 129,177,451 149.72 151.5 151.5 151.6 148.5 151.7 862,797 149.72 0.07%
2025-10-10 0 151.4 150.9 151.4 149.8 155.3 943,126 142,247,734 150.83 151.4 150.9 151.4 149.8 155.3 943,126 150.83 -2.51%
2025-10-09 0 155.3 155.2 155.3 153.4 158.5 2,657,317 415,212,126 156.25 155.3 155.2 155.3 153.4 158.5 2,657,317 156.25 1.50%
2025-10-08 0 153.0 152.9 153.0 150.5 153.4 238,841 36,284,145 151.92 153.0 152.9 153.0 150.5 153.4 238,841 151.92 0.26%
2025-10-06 0 152.6 152.5 152.6 152.4 154.3 282,225 43,290,102 153.39 152.6 152.5 152.6 152.4 154.3 282,225 153.39 0.00%
2025-10-03 0 152.6 152.6 152.9 150.0 153.1 289,214 43,978,278 152.06 152.6 152.6 152.9 150.0 153.1 289,214 152.06 -0.97%
2025-10-02 0 154.1 154.0 154.1 152.2 154.9 931,335 143,251,934 153.81 154.1 154.0 154.1 152.2 154.9 931,335 153.81 2.94%
2025-09-30 0 149.7 149.7 149.9 148.8 150.9 510,673 76,403,446 149.61 149.7 149.7 149.9 148.8 150.9 510,673 149.61 -1.06%
2025-09-29 0 151.3 151.2 151.3 149.2 151.6 1,023,702 153,616,151 150.06 151.3 151.2 151.3 149.2 151.6 1,023,702 150.06 3.14%
2025-09-26 0 146.7 146.7 146.8 146.2 148.9 941,362 138,269,062 146.88 146.7 146.7 146.8 146.2 148.9 941,362 146.88 -1.94%
2025-09-25 0 149.6 149.5 149.6 149.0 151.9 620,100 93,078,167 150.10 149.6 149.5 149.6 149.0 151.9 620,100 150.10 -0.86%
2025-09-24 0 150.9 150.6 150.9 149.6 152.7 529,528 80,190,632 151.44 150.9 150.6 150.9 149.6 152.7 529,528 151.44 0.00%
2025-09-23 0 150.9 150.8 150.9 150.4 152.4 455,145 68,885,246 151.35 150.9 150.8 150.9 150.4 152.4 455,145 151.35 0.20%
2025-09-22 0 150.6 150.2 150.6 148.9 150.6 480,858 72,169,972 150.09 150.6 150.2 150.6 148.9 150.6 480,858 150.09 0.53%
2025-09-19 0 149.8 149.3 149.8 148.6 150.2 570,530 85,269,608 149.46 149.8 149.3 149.8 148.6 150.2 570,530 149.46 0.13%
2025-09-18 0 149.6 149.6 149.7 147.8 150.0 912,286 135,826,474 148.89 149.6 149.6 149.7 147.8 150.0 912,286 148.89 0.81%
2025-09-17 0 148.4 148.4 148.7 147.7 150.6 1,468,308 218,408,458 148.75 148.4 148.4 148.7 147.7 150.6 1,468,308 148.75 -2.56%
2025-09-16 0 152.3 151.9 152.3 151.0 152.7 801,884 121,919,161 152.04 152.3 151.9 152.3 151.0 152.7 801,884 152.04 0.99%
2025-09-15 0 150.8 150.8 150.9 150.0 151.0 878,020 132,064,825 150.41 150.8 150.8 150.9 150.0 151.0 878,020 150.41 -0.07%
2025-09-12 0 150.9 150.6 150.9 150.0 152.4 921,948 139,651,475 151.47 150.9 150.6 150.9 150.0 152.4 921,948 151.47 1.28%
2025-09-11 0 149.0 149.0 149.3 148.5 150.6 622,812 93,196,194 149.64 149.0 149.0 149.3 148.5 150.6 622,812 149.64 0.40%
2025-09-10 0 148.4 148.4 148.8 146.9 148.9 897,171 132,652,651 147.86 148.4 148.4 148.8 146.9 148.9 897,171 147.86 0.82%
2025-09-09 0 147.2 146.9 147.2 145.8 147.5 678,298 99,372,533 146.50 147.2 146.9 147.2 145.8 147.5 678,298 146.50 1.80%
2025-09-08 0 144.6 144.6 144.7 142.0 144.6 732,180 104,692,569 142.99 144.6 144.6 144.7 142.0 144.6 732,180 142.99 0.07%
2025-09-05 0 144.5 144.2 144.5 142.4 145.0 524,741 75,669,183 144.20 144.5 144.2 144.5 142.4 145.0 524,741 144.20 0.91%
2025-09-04 0 143.2 142.9 143.2 141.6 143.6 537,984 76,722,783 142.61 143.2 142.9 143.2 141.6 143.6 537,984 142.61 1.20%
2025-09-03 0 141.5 141.4 141.5 141.0 144.3 1,045,160 148,350,206 141.94 141.5 141.4 141.5 141.0 144.3 1,045,160 141.94 -2.01%
2025-09-02 0 144.4 144.4 144.9 144.0 146.1 1,236,343 179,400,098 145.11 144.4 144.4 144.9 144.0 146.1 1,236,343 145.11 -0.41%
2025-09-01 0 145.0 144.9 145.0 144.1 146.5 698,568 101,294,701 145.00 145.0 144.9 145.0 144.1 146.5 698,568 145.00 1.26%
2025-08-29 0 143.2 143.2 143.4 143.0 147.2 1,054,895 153,601,985 145.61 143.2 143.2 143.4 143.0 147.2 1,054,895 145.61 -0.62%
2025-08-28 0 144.1 144.1 144.4 143.2 145.0 508,944 73,290,075 144.00 144.1 144.1 144.4 143.2 145.0 508,944 144.00 -0.28%
2025-08-27 0 144.5 144.4 144.5 144.3 146.7 583,254 84,787,733 145.37 144.5 144.4 144.5 144.3 146.7 583,254 145.37 -1.50%
2025-08-26 0 146.7 146.6 146.7 145.2 148.6 859,999 126,806,988 147.45 146.7 146.6 146.7 145.2 148.6 859,999 147.45 0.55%
2025-08-25 0 145.9 145.9 146.2 144.8 149.3 1,377,005 201,180,345 146.10 145.9 145.9 146.2 144.8 149.3 1,377,005 146.10 -1.29%
2025-08-22 0 147.8 147.7 147.8 143.2 148.5 2,481,916 363,552,193 146.48 147.8 147.7 147.8 143.2 148.5 2,481,916 146.48 3.21%
2025-08-21 0 143.2 143.2 143.3 142.1 143.5 506,792 72,389,555 142.84 143.2 143.2 143.3 142.1 143.5 506,792 142.84 0.85%
2025-08-20 0 142.0 141.7 142.0 140.3 142.7 832,105 117,884,166 141.67 142.0 141.7 142.0 140.3 142.7 832,105 141.67 0.07%
2025-08-19 0 141.9 141.9 142.0 140.3 142.9 1,599,606 226,772,812 141.77 141.9 141.9 142.0 140.3 142.9 1,599,606 141.77 1.65%
2025-08-18 0 139.6 139.6 139.8 139.0 145.8 5,729,924 813,529,904 141.98 139.6 139.6 139.8 139.0 145.8 5,729,924 141.98 -5.29%
2025-08-15 0 147.4 147.3 147.4 147.2 149.8 2,247,708 332,373,764 147.87 147.4 147.3 147.4 147.2 149.8 2,247,708 147.87 -1.99%
2025-08-14 0 150.4 150.2 150.4 147.9 151.0 1,874,406 280,378,922 149.58 150.4 150.2 150.4 147.9 151.0 1,874,406 149.58 -0.07%
2025-08-13 0 150.5 150.3 150.5 150.5 153.0 1,554,190 236,038,027 151.87 150.5 150.3 150.5 150.5 153.0 1,554,190 151.87 0.20%
2025-08-12 0 150.2 150.1 150.2 147.4 150.5 2,131,223 318,864,891 149.62 150.2 150.1 150.2 147.4 150.5 2,131,223 149.62 1.90%
2025-08-11 0 147.4 147.3 147.4 146.0 148.6 1,175,011 173,568,876 147.72 147.4 147.3 147.4 146.0 148.6 1,175,011 147.72 1.24%
2025-08-08 0 145.6 145.5 145.6 144.2 147.7 1,130,831 164,805,448 145.74 145.6 145.5 145.6 144.2 147.7 1,130,831 145.74 -0.14%
2025-08-07 0 145.8 145.8 145.9 142.3 148.2 2,510,154 366,904,353 146.17 145.8 145.8 145.9 142.3 148.2 2,510,154 146.17 2.75%
2025-08-06 0 141.9 141.9 142.1 141.2 143.5 753,454 107,144,676 142.20 141.9 141.9 142.1 141.2 143.5 753,454 142.20 -0.31%
2025-08-05 0 143.3 143.2 143.3 142.2 144.4 1,008,887 144,840,286 143.56 142.3 142.2 142.3 141.2 143.4 1,015,675 142.60 0.99%
2025-08-04 0 141.9 141.9 142.0 138.4 142.5 1,118,590 157,027,627 140.38 141.0 141.0 141.1 137.5 141.5 1,126,116 139.44 0.42%
2025-08-01 0 141.3 141.2 141.3 139.1 143.0 1,648,856 232,516,775 141.02 140.4 140.3 140.4 138.2 142.0 1,659,950 140.07 -0.49%
2025-07-31 0 142.0 142.0 142.2 137.0 145.8 4,226,951 601,053,575 142.20 141.1 141.1 141.2 136.1 144.8 4,255,390 141.25 -1.11%
2025-07-30 0 143.6 143.4 143.6 141.5 148.5 3,330,998 482,182,824 144.76 142.6 142.4 142.6 140.6 147.5 3,353,409 143.79 1.84%
2025-07-29 0 141.0 140.9 141.0 140.0 141.6 1,111,519 156,635,442 140.92 140.1 140.0 140.1 139.1 140.7 1,118,997 139.98 -0.77%
2025-07-28 0 142.1 142.1 142.4 141.4 143.0 927,466 131,671,043 141.97 141.2 141.2 141.4 140.5 142.0 933,706 141.02 -0.28%
2025-07-25 0 142.5 142.5 142.6 141.2 144.1 1,168,947 166,358,121 142.31 141.5 141.5 141.6 140.3 143.1 1,176,812 141.36 -0.70%
2025-07-24 0 143.5 143.5 143.6 141.3 144.2 1,515,236 217,214,261 143.35 142.5 142.5 142.6 140.4 143.2 1,525,431 142.40 1.92%
2025-07-23 0 140.8 140.8 141.0 140.0 142.3 1,258,876 177,299,130 140.84 139.9 139.9 140.1 139.1 141.3 1,267,346 139.90 -0.64%
2025-07-22 0 141.7 141.7 141.8 141.7 143.6 1,317,080 187,495,569 142.36 140.8 140.8 140.9 140.8 142.6 1,325,941 141.41 0.28%
2025-07-21 0 141.3 141.2 141.3 140.9 144.9 2,353,066 335,272,339 142.48 140.4 140.3 140.4 140.0 143.9 2,368,898 141.53 -1.40%
2025-07-18 0 143.3 143.2 143.3 143.2 146.4 2,271,262 328,051,168 144.44 142.3 142.2 142.3 142.2 145.4 2,286,543 143.47 0.77%
2025-07-17 0 142.2 142.2 142.5 138.5 146.3 2,907,723 416,478,430 143.23 141.2 141.2 141.5 137.6 145.3 2,927,287 142.27 1.86%
2025-07-16 0 139.6 139.5 139.6 139.3 143.0 2,100,286 294,905,448 140.41 138.7 138.6 138.7 138.4 142.0 2,114,417 139.47 -0.29%
2025-07-15 0 140.0 140.0 140.1 137.5 142.6 3,009,410 423,597,444 140.76 139.1 139.1 139.2 136.6 141.6 3,029,658 139.82 1.74%
2025-07-14 0 137.6 137.5 137.6 136.0 139.2 1,605,621 221,595,589 138.01 136.7 136.6 136.7 135.1 138.3 1,616,424 137.09 0.58%
2025-07-11 0 136.8 136.7 136.8 136.6 138.8 1,463,684 201,721,226 137.82 135.9 135.8 135.9 135.7 137.9 1,473,532 136.90 -0.80%
2025-07-10 0 137.9 137.9 138.0 134.9 138.8 3,191,434 439,180,715 137.61 137.0 137.0 137.1 134.0 137.9 3,212,906 136.69 2.53%
2025-07-09 0 134.5 134.5 134.9 132.9 135.4 906,597 121,702,783 134.24 133.6 133.6 134.0 132.0 134.5 912,697 133.34 1.82%
2025-07-08 0 132.1 131.9 132.1 131.3 133.8 912,882 120,556,232 132.06 131.2 131.0 131.2 130.4 132.9 919,024 131.18 0.00%
2025-07-07 0 132.1 131.8 132.1 130.2 134.7 1,448,501 192,346,119 132.79 131.2 130.9 131.2 129.3 133.8 1,458,247 131.90 1.38%
2025-07-04 0 130.3 130.3 130.6 129.4 132.0 984,597 128,729,334 130.74 129.4 129.4 129.7 128.5 131.1 991,221 129.87 0.15%
2025-07-03 0 130.1 130.1 130.2 128.0 133.3 1,345,493 175,944,521 130.77 129.2 129.2 129.3 127.1 132.4 1,354,546 129.89 -1.06%
2025-07-02 0 131.5 131.4 131.5 128.0 131.9 1,950,867 253,772,676 130.08 130.6 130.5 130.6 127.1 131.0 1,963,993 129.21 0.46%
2025-06-30 0 130.9 130.8 130.9 130.2 136.0 2,054,236 274,609,356 133.68 130.0 129.9 130.0 129.3 135.1 2,068,057 132.79 0.77%
2025-06-27 0 129.9 129.8 129.9 128.0 129.9 422,889 54,550,310 128.99 129.0 128.9 129.0 127.1 129.0 425,734 128.13 0.85%
2025-06-26 0 128.8 128.7 128.8 127.5 129.8 538,974 69,490,777 128.93 127.9 127.8 127.9 126.6 128.9 542,600 128.07 0.39%
2025-06-25 0 128.3 128.2 128.3 127.6 131.2 1,254,066 162,309,342 129.43 127.4 127.3 127.4 126.7 130.3 1,262,504 128.56 0.63%
2025-06-24 0 127.5 127.1 127.5 124.8 128.6 1,273,778 162,339,482 127.45 126.6 126.3 126.6 124.0 127.7 1,282,348 126.60 2.16%
2025-06-23 0 124.8 124.8 125.0 122.9 127.6 1,164,268 146,835,695 126.12 124.0 124.0 124.2 122.1 126.7 1,172,101 125.28 -0.95%
2025-06-20 0 126.0 125.6 126.0 121.8 126.0 900,728 112,127,640 124.49 125.2 124.8 125.2 121.0 125.2 906,788 123.65 3.36%
2025-06-19 0 121.9 121.8 121.9 121.5 124.6 437,093 53,878,551 123.27 121.1 121.0 121.1 120.7 123.8 440,034 122.44 -1.61%
2025-06-18 0 123.9 123.7 123.9 121.6 124.7 939,823 116,511,178 123.97 123.1 122.9 123.1 120.8 123.9 946,146 123.14 -0.96%
2025-06-17 0 125.1 125.1 125.4 124.3 127.9 1,069,669 135,249,496 126.44 124.3 124.3 124.6 123.5 127.0 1,076,866 125.60 -0.08%
2025-06-16 0 125.2 125.0 125.2 121.0 126.0 1,210,904 149,943,862 123.83 124.4 124.2 124.4 120.2 125.2 1,219,051 123.00 3.56%
2025-06-13 0 120.9 120.9 121.2 119.9 122.8 831,532 100,875,635 121.31 120.1 120.1 120.4 119.1 122.0 837,127 120.50 -1.47%
2025-06-12 0 122.7 122.6 122.7 122.2 125.1 842,730 104,491,260 123.99 121.9 121.8 121.9 121.4 124.3 848,400 123.16 -0.57%
2025-06-11 0 123.4 123.3 123.4 121.3 124.0 849,582 104,553,479 123.06 122.6 122.5 122.6 120.5 123.2 855,298 122.24 -0.32%
2025-06-10 0 123.8 123.8 124.3 123.5 126.0 562,947 70,269,692 124.82 123.0 123.0 123.5 122.7 125.2 566,735 123.99 -1.28%
2025-06-09 0 125.4 125.3 125.4 124.5 126.5 1,333,732 167,377,348 125.50 124.6 124.5 124.6 123.7 125.7 1,342,706 124.66 2.70%
2025-06-06 0 122.1 122.1 122.2 121.0 122.9 425,669 51,967,212 122.08 121.3 121.3 121.4 120.2 122.1 428,533 121.27 0.00%
2025-06-05 0 122.1 121.9 122.1 120.7 122.3 293,418 35,564,070 121.21 121.3 121.1 121.3 119.9 121.5 295,392 120.40 -0.16%
2025-06-04 0 122.3 122.2 122.3 120.8 122.5 483,170 58,967,931 122.04 121.5 121.4 121.5 120.0 121.7 486,421 121.23 2.51%
2025-06-03 0 119.3 119.3 119.4 119.3 122.5 269,189 32,617,556 121.17 118.5 118.5 118.6 118.5 121.7 271,000 120.36 -1.89%
2025-06-02 0 121.6 121.6 121.8 121.1 122.7 143,752 17,507,089 121.79 120.8 120.8 121.0 120.3 121.9 144,719 120.97 -0.98%
2025-05-30 0 122.8 122.7 122.8 121.6 123.0 517,805 63,541,494 122.71 122.0 121.9 122.0 120.8 122.2 521,289 121.89 0.66%
2025-05-29 0 122.0 121.7 122.0 120.4 122.4 437,063 53,093,505 121.48 121.2 120.9 121.2 119.6 121.6 440,004 120.67 0.00%
2025-05-28 0 122.0 122.0 122.2 121.2 122.6 402,526 49,140,604 122.08 121.2 121.2 121.4 120.4 121.8 405,234 121.26 0.16%
2025-05-27 0 121.8 121.6 121.8 120.5 123.0 465,874 56,717,450 121.74 121.0 120.8 121.0 119.7 122.2 469,008 120.93 0.50%
2025-05-26 0 121.2 121.2 121.3 120.6 122.1 299,234 36,272,437 121.22 120.4 120.4 120.5 119.8 121.3 301,247 120.41 -1.38%
2025-05-23 0 122.9 122.8 122.9 121.7 123.0 666,026 81,583,180 122.49 122.1 122.0 122.1 120.9 122.2 670,507 121.67 0.82%
2025-05-22 0 121.9 121.6 121.9 120.2 121.9 301,087 36,470,791 121.13 121.1 120.8 121.1 119.4 121.1 303,113 120.32 -0.08%
2025-05-21 0 122.0 122.0 122.2 121.9 123.2 537,615 65,809,830 122.41 121.2 121.2 121.4 121.1 122.4 541,232 121.59 1.24%
2025-05-20 0 120.5 120.5 120.8 119.9 121.3 701,092 84,573,320 120.63 119.7 119.7 120.0 119.1 120.5 705,809 119.82 0.42%
2025-05-19 0 120.0 119.6 120.0 118.2 120.0 353,721 42,275,923 119.52 119.2 118.8 119.2 117.4 119.2 356,101 118.72 0.84%
2025-05-16 0 119.0 118.7 119.0 116.4 119.5 262,593 31,166,826 118.69 118.2 117.9 118.2 115.6 118.7 264,360 117.90 0.85%
2025-05-15 0 118.0 117.8 118.0 116.8 118.9 345,736 40,747,958 117.86 117.2 117.0 117.2 116.0 118.1 348,062 117.07 -1.09%
2025-05-14 0 119.3 119.3 119.4 118.3 119.8 333,129 39,677,900 119.11 118.5 118.5 118.6 117.5 119.0 335,370 118.31 0.08%
2025-05-13 0 119.2 119.0 119.2 112.5 119.8 1,046,474 123,749,652 118.25 118.4 118.2 118.4 111.7 119.0 1,053,515 117.46 3.20%
2025-05-12 0 115.5 115.5 115.8 110.1 117.1 1,233,602 141,620,881 114.80 114.7 114.7 115.0 109.4 116.3 1,241,902 114.04 4.15%
2025-05-09 0 110.9 110.9 111.0 109.5 111.2 251,898 27,776,172 110.27 110.2 110.2 110.3 108.8 110.5 253,593 109.53 1.93%
2025-05-08 0 108.8 108.7 108.8 108.2 110.0 347,199 37,795,224 108.86 108.1 108.0 108.1 107.5 109.3 349,535 108.13 -1.09%
2025-05-07 0 110.0 110.0 110.4 109.1 110.9 417,050 45,771,569 109.75 109.3 109.3 109.7 108.4 110.2 419,856 109.02 -0.90%
2025-05-06 0 111.0 110.9 111.0 111.0 114.9 463,257 52,157,818 112.59 110.3 110.2 110.3 110.3 114.1 466,374 111.84 -2.29%
2025-05-02 0 113.6 113.5 113.6 111.1 117.5 779,602 89,248,400 114.48 112.8 112.7 112.8 110.4 116.7 784,847 113.71 0.71%
2025-04-30 0 112.8 112.8 113.2 112.4 114.3 301,899 34,224,715 113.36 112.0 112.0 112.4 111.6 113.5 303,930 112.61 -0.44%
2025-04-29 0 113.3 113.3 113.5 110.8 113.7 445,888 50,015,858 112.17 112.5 112.5 112.7 110.1 112.9 448,888 111.42 3.09%
2025-04-28 0 109.9 109.9 110.4 109.9 112.3 975,909 108,459,926 111.14 109.2 109.2 109.7 109.2 111.5 982,475 110.39 -1.43%
2025-04-25 0 111.5 111.5 111.9 111.1 112.8 820,540 91,772,169 111.84 110.8 110.8 111.2 110.4 112.0 826,061 111.10 1.09%
2025-04-24 0 110.3 110.2 110.3 109.0 112.0 574,263 63,561,629 110.68 109.6 109.5 109.6 108.3 111.3 578,127 109.94 0.00%
2025-04-23 0 110.3 110.3 110.4 106.5 111.4 818,311 88,999,753 108.76 109.6 109.6 109.7 105.8 110.7 823,817 108.03 4.65%
2025-04-22 0 105.4 105.4 105.7 104.1 106.0 343,847 36,172,665 105.20 104.7 104.7 105.0 103.4 105.3 346,160 104.50 1.44%
2025-04-17 0 103.9 103.8 103.9 102.9 104.9 383,259 39,776,458 103.78 103.2 103.1 103.2 102.2 104.2 385,838 103.09 0.48%
2025-04-16 0 103.4 103.4 103.6 102.6 105.2 893,383 92,709,272 103.77 102.7 102.7 102.9 101.9 104.5 899,394 103.08 1.08%
2025-04-15 0 102.3 102.2 102.3 99.70 102.7 728,718 73,852,411 101.35 101.6 101.5 101.6 99.03 102.0 733,621 100.67 2.81%
2025-04-14 0 99.50 99.50 99.55 96.00 99.70 1,510,678 148,506,837 98.305 98.84 98.84 98.88 95.36 99.03 1,520,842 97.648 6.53%
2025-04-11 0 93.40 93.40 93.50 92.60 93.90 692,431 64,647,204 93.363 92.78 92.78 92.88 91.98 93.27 697,090 92.739 -1.58%
2025-04-10 0 94.90 94.85 94.90 92.15 96.75 2,051,539 194,638,835 94.875 94.27 94.22 94.27 91.53 96.10 2,065,342 94.240 6.63%
2025-04-09 0 89.00 89.00 89.15 86.25 89.50 3,570,548 316,428,514 88.622 88.41 88.41 88.55 85.67 88.90 3,594,571 88.030 -2.63%
2025-04-08 0 91.40 91.35 91.40 90.65 94.55 1,787,638 164,747,553 92.159 90.79 90.74 90.79 90.04 93.92 1,799,665 91.543 -0.11%
2025-04-07 0 91.50 91.50 91.60 88.40 92.65 2,816,503 254,194,875 90.252 90.89 90.89 90.99 87.81 92.03 2,835,453 89.649 -16.06%
2025-04-03 0 109.0 108.9 109.0 107.1 114.0 2,690,612 297,836,720 110.69 108.3 108.2 108.3 106.4 113.2 2,708,715 109.95 -5.22%
2025-04-02 0 115.0 115.0 115.1 114.2 115.4 256,322 29,409,755 114.74 114.2 114.2 114.3 113.4 114.6 258,047 113.97 -0.09%
2025-04-01 0 115.1 115.0 115.1 114.6 116.0 231,452 26,709,012 115.40 114.3 114.2 114.3 113.8 115.2 233,009 114.63 0.70%
2025-03-31 0 114.3 114.3 114.4 114.0 115.9 519,582 59,634,477 114.77 113.5 113.5 113.6 113.2 115.1 523,078 114.01 -2.47%
2025-03-28 0 117.2 117.1 117.2 116.6 119.3 772,908 91,027,627 117.77 116.4 116.3 116.4 115.8 118.5 778,108 116.99 1.03%
2025-03-27 0 116.0 115.9 116.0 116.0 119.0 819,510 96,013,992 117.16 115.2 115.1 115.2 115.2 118.2 825,024 116.38 -2.19%
2025-03-26 0 118.6 118.6 118.7 117.9 121.9 974,906 116,579,330 119.58 117.8 117.8 117.9 117.1 121.1 981,465 118.78 2.48%
2025-03-25 0 117.9 117.9 118.0 116.8 118.7 730,448 85,973,292 117.70 115.0 115.0 115.1 113.9 115.7 749,149 114.76 -0.25%
2025-03-24 0 118.2 118.1 118.2 116.0 118.2 603,324 70,603,875 117.02 115.2 115.2 115.2 113.1 115.2 618,771 114.10 0.51%
2025-03-21 0 117.6 117.5 117.6 116.2 118.1 456,382 53,536,433 117.31 114.7 114.6 114.7 113.3 115.2 468,066 114.38 -1.34%
2025-03-20 0 119.2 119.2 119.4 119.2 121.0 208,156 24,940,692 119.82 116.2 116.2 116.4 116.2 118.0 213,485 116.83 -1.41%
2025-03-19 0 120.9 120.9 121.1 120.6 122.0 427,042 51,701,947 121.07 117.9 117.9 118.1 117.6 119.0 437,975 118.05 2.63%
2025-03-18 0 117.8 117.7 117.8 117.4 118.3 274,971 32,376,016 117.74 114.9 114.8 114.9 114.5 115.3 282,011 114.80 -0.34%
2025-03-17 0 118.2 118.2 118.3 117.7 118.8 445,383 52,680,448 118.28 115.2 115.2 115.3 114.8 115.8 456,786 115.33 1.81%
2025-03-14 0 116.1 116.1 116.2 115.6 117.0 400,489 46,579,302 116.31 113.2 113.2 113.3 112.7 114.1 410,742 113.40 0.26%
2025-03-13 0 115.8 115.8 115.9 115.1 117.0 1,059,639 122,916,949 116.00 112.9 112.9 113.0 112.2 114.1 1,086,768 113.10 2.03%
2025-03-12 0 113.5 113.5 113.6 111.4 114.6 2,447,142 275,080,864 112.41 110.7 110.7 110.8 108.6 111.7 2,509,795 109.60 -1.73%
2025-03-11 0 115.5 115.4 115.5 113.4 117.1 1,485,353 171,327,293 115.34 112.6 112.5 112.6 110.6 114.2 1,523,382 112.47 -5.41%
2025-03-10 0 122.1 122.0 122.1 121.5 123.3 343,873 42,032,273 122.23 119.1 119.0 119.1 118.5 120.2 352,677 119.18 -0.25%
2025-03-07 0 122.4 122.4 122.5 121.8 123.4 406,593 49,769,999 122.41 119.3 119.3 119.4 118.8 120.3 417,003 119.35 -2.08%
2025-03-06 0 125.0 124.9 125.0 123.6 125.5 1,347,956 167,581,831 124.32 121.9 121.8 121.9 120.5 122.4 1,382,467 121.22 0.00%
2025-03-05 0 125.0 124.9 125.0 121.1 125.0 1,071,184 131,912,258 123.15 121.9 121.8 121.9 118.1 121.9 1,098,609 120.07 0.48%
2025-03-04 0 124.4 124.3 124.4 122.0 125.0 1,545,176 192,164,724 124.36 121.3 121.2 121.3 119.0 121.9 1,584,736 121.26 0.32%
2025-03-03 0 124.0 124.0 124.3 123.4 125.2 1,124,504 139,992,511 124.49 120.9 120.9 121.2 120.3 122.1 1,153,294 121.38 1.31%
2025-02-28 0 122.4 122.4 122.5 120.2 122.6 1,056,859 128,758,701 121.83 119.3 119.3 119.4 117.2 119.5 1,083,917 118.79 0.33%
2025-02-27 0 122.0 121.9 122.0 120.7 123.3 762,191 93,075,389 122.12 119.0 118.9 119.0 117.7 120.2 781,705 119.07 1.75%
2025-02-26 0 119.9 119.8 119.9 117.6 119.9 1,244,229 148,573,567 119.41 116.9 116.8 116.9 114.7 116.9 1,276,084 116.43 3.36%
2025-02-25 0 116.0 115.9 116.0 114.4 116.1 549,496 63,485,022 115.53 113.1 113.0 113.1 111.5 113.2 563,564 112.65 1.67%
2025-02-24 0 114.1 114.0 114.1 112.9 116.4 824,786 94,649,574 114.76 111.3 111.2 111.3 110.1 113.5 845,902 111.89 -1.64%
2025-02-21 0 116.0 116.0 116.1 108.6 116.0 2,101,118 237,040,873 112.82 113.1 113.1 113.2 105.9 113.1 2,154,912 110.00 4.41%
2025-02-20 0 111.1 111.1 111.2 109.6 111.5 402,801 44,677,266 110.92 108.3 108.3 108.4 106.9 108.7 413,114 108.15 0.09%
2025-02-19 0 111.0 111.0 111.1 109.7 111.0 835,146 92,367,444 110.60 108.2 108.2 108.3 107.0 108.2 856,528 107.84 0.91%
2025-02-18 0 110.0 109.9 110.0 109.3 110.0 865,544 95,184,512 109.97 107.3 107.2 107.3 106.6 107.3 887,704 107.23 0.18%
2025-02-17 0 109.8 109.5 109.8 109.0 109.9 725,242 79,457,229 109.56 107.1 106.8 107.1 106.3 107.2 743,810 106.82 1.48%
2025-02-14 0 108.2 108.1 108.2 106.7 109.0 963,954 103,857,332 107.74 105.5 105.4 105.5 104.0 106.3 988,633 105.05 -0.09%
2025-02-13 0 108.3 108.0 108.3 108.1 109.4 755,762 82,248,117 108.83 105.6 105.3 105.6 105.4 106.7 775,111 106.11 -0.64%
2025-02-12 0 109.0 109.0 109.1 108.2 110.0 1,270,466 138,596,505 109.09 106.3 106.3 106.4 105.5 107.3 1,302,993 106.37 2.83%
2025-02-11 0 106.0 106.0 106.3 105.4 106.6 1,105,747 117,459,965 106.23 103.4 103.4 103.6 102.8 103.9 1,134,057 103.58 -0.47%
2025-02-10 0 106.5 106.5 106.6 106.5 107.5 401,979 42,946,236 106.84 103.8 103.8 103.9 103.8 104.8 412,271 104.17 -0.47%
2025-02-07 0 107.0 106.8 107.0 106.4 107.5 1,342,020 143,156,387 106.67 104.3 104.1 104.3 103.7 104.8 1,376,379 104.01 2.39%
2025-02-06 0 104.5 104.4 104.5 103.7 105.0 417,198 43,606,358 104.52 101.9 101.8 101.9 101.1 102.4 427,879 101.91 0.87%
2025-02-05 0 103.6 103.5 103.9 103.2 104.0 322,091 33,362,022 103.58 101.0 100.9 101.3 100.6 101.4 330,337 100.99 0.58%
2025-02-04 0 103.0 103.0 103.1 102.3 103.2 323,009 33,231,823 102.88 100.4 100.4 100.5 99.75 100.6 331,279 100.31 0.19%
2025-02-03 0 102.8 102.7 102.8 102.2 103.5 314,963 32,428,034 102.96 100.2 100.1 100.2 99.65 100.9 323,027 100.39 -0.10%
2025-01-28 0 102.9 102.7 102.9 102.8 103.4 113,771 11,713,262 102.95 100.3 100.1 100.3 100.2 100.8 116,684 100.38 -0.19%
2025-01-27 0 103.1 103.0 103.1 102.9 104.0 307,465 31,811,771 103.46 100.5 100.4 100.5 100.3 101.4 315,337 100.88 -0.67%
2025-01-24 0 103.8 103.7 103.8 103.3 104.3 609,997 63,388,861 103.92 101.2 101.1 101.2 100.7 101.7 625,614 101.32 1.47%
2025-01-23 0 102.3 102.2 102.3 101.3 102.3 291,619 29,688,354 101.81 99.75 99.65 99.75 98.77 99.75 299,085 99.264 -0.68%
2025-01-22 0 103.0 102.9 103.0 102.9 103.5 348,856 36,004,249 103.21 100.4 100.3 100.4 100.3 100.9 357,788 100.63 0.59%
2025-01-21 0 102.4 102.4 102.5 101.6 103.0 539,301 55,323,351 102.58 99.84 99.84 99.94 99.06 100.4 553,108 100.02 -0.10%
2025-01-20 0 102.5 102.4 102.5 101.9 103.0 369,277 37,781,748 102.31 99.94 99.84 99.94 99.36 100.4 378,731 99.759 0.49%
2025-01-17 0 102.0 101.9 102.0 100.8 102.9 1,617,365 164,866,932 101.94 99.45 99.36 99.45 98.28 100.3 1,658,773 99.391 1.49%
2025-01-16 0 100.5 100.5 100.6 99.05 100.8 1,520,009 152,342,776 100.22 97.99 97.99 98.09 96.58 98.28 1,558,925 97.723 2.66%
2025-01-15 0 97.90 97.90 97.95 97.25 97.90 331,480 32,398,285 97.738 95.46 95.46 95.50 94.82 95.46 339,967 95.298 0.51%
2025-01-14 0 97.40 97.40 97.55 96.20 97.80 807,992 78,376,908 97.002 94.97 94.97 95.11 93.80 95.36 828,678 94.581 0.46%
2025-01-13 0 96.95 96.75 96.95 96.00 97.00 242,505 23,424,728 96.595 94.53 94.33 94.53 93.60 94.58 248,714 94.184 0.00%
2025-01-10 0 96.95 96.70 96.95 96.15 96.95 477,644 46,162,633 96.647 94.53 94.29 94.53 93.75 94.53 489,873 94.234 1.15%
2025-01-09 0 95.85 95.80 95.85 95.80 96.65 293,503 28,223,411 96.161 93.46 93.41 93.46 93.41 94.24 301,017 93.760 0.68%
2025-01-08 0 95.20 95.20 95.60 95.20 96.15 644,555 61,653,075 95.652 92.82 92.82 93.21 92.82 93.75 661,057 93.264 -1.86%
2025-01-07 0 97.00 97.00 97.10 96.20 97.30 348,992 33,803,162 96.859 94.58 94.58 94.68 93.80 94.87 357,927 94.441 0.99%
2025-01-06 0 96.05 96.05 96.10 95.00 96.05 435,486 41,667,271 95.680 93.65 93.65 93.70 92.63 93.65 446,635 93.291 1.64%
2025-01-03 0 94.50 94.50 94.65 94.10 94.95 839,581 79,315,599 94.470 92.14 92.14 92.29 91.75 92.58 861,076 92.112 -1.61%
2025-01-02 0 96.05 95.95 96.05 94.55 96.15 302,069 28,900,466 95.675 93.65 93.55 93.65 92.19 93.75 309,803 93.287 0.52%
2024-12-31 0 95.55 95.45 95.55 95.20 95.80 89,789 8,571,139 95.459 93.16 93.07 93.16 92.82 93.41 92,088 93.076 0.53%
2024-12-30 0 95.05 95.05 95.10 94.80 96.10 228,567 21,754,466 95.178 92.68 92.68 92.73 92.43 93.70 234,419 92.802 -1.20%
2024-12-27 0 96.20 96.10 96.20 95.35 96.30 155,291 14,891,888 95.897 93.80 93.70 93.80 92.97 93.90 159,267 93.503 0.26%
2024-12-24 0 95.95 95.65 95.95 95.20 95.95 72,911 6,957,725 95.428 93.55 93.26 93.55 92.82 93.55 74,778 93.045 0.37%
2024-12-23 0 95.60 95.60 95.65 94.45 95.60 324,348 30,760,624 94.838 93.21 93.21 93.26 92.09 93.21 332,652 92.471 1.22%
2024-12-20 0 94.45 94.45 94.65 94.30 95.80 733,384 69,577,589 94.872 92.09 92.09 92.29 91.95 93.41 752,160 92.504 -2.23%
2024-12-19 0 96.60 96.50 96.60 96.35 97.95 198,244 19,161,495 96.656 94.19 94.09 94.19 93.94 95.50 203,320 94.243 -1.63%
2024-12-18 0 98.20 98.10 98.20 97.60 98.40 433,541 42,560,381 98.169 95.75 95.65 95.75 95.16 95.94 444,641 95.719 0.82%
2024-12-17 0 97.40 97.40 97.50 97.05 97.90 132,742 12,944,248 97.514 94.97 94.97 95.07 94.63 95.46 136,141 95.080 -0.66%
2024-12-16 0 98.05 98.00 98.05 97.30 98.20 194,765 19,042,117 97.770 95.60 95.55 95.60 94.87 95.75 199,751 95.329 0.20%
2024-12-13 0 97.85 97.80 97.85 97.00 98.10 288,010 28,129,216 97.667 95.41 95.36 95.41 94.58 95.65 295,384 95.229 -0.20%
2024-12-12 0 98.05 98.00 98.05 97.70 98.15 283,309 27,741,794 97.921 95.60 95.55 95.60 95.26 95.70 290,562 95.476 0.20%
2024-12-11 0 97.85 97.85 97.90 97.20 98.00 302,048 29,491,880 97.640 95.41 95.41 95.46 94.77 95.55 309,781 95.202 0.93%
2024-12-10 0 96.95 96.90 96.95 96.95 97.60 677,359 65,886,570 97.270 94.53 94.48 94.53 94.53 95.16 694,701 94.842 -0.05%
2024-12-09 0 97.00 97.00 97.05 95.80 97.00 224,651 21,710,861 96.643 94.58 94.58 94.63 93.41 94.58 230,403 94.230 0.05%
2024-12-06 0 96.95 96.95 97.00 95.90 96.95 330,999 31,946,537 96.516 94.53 94.53 94.58 93.51 94.53 339,473 94.106 1.20%
2024-12-05 0 95.80 95.75 95.80 95.55 96.00 138,688 13,289,442 95.823 93.41 93.36 93.41 93.16 93.60 142,239 93.431 -0.26%
2024-12-04 0 96.05 96.05 96.10 94.90 96.05 411,884 39,274,131 95.352 93.65 93.65 93.70 92.53 93.65 422,429 92.972 -0.77%
2024-12-03 0 96.80 96.80 96.85 95.60 96.80 926,888 89,139,836 96.171 94.38 94.38 94.43 93.21 94.38 950,619 93.770 1.26%
2024-12-02 0 95.60 95.40 95.60 95.10 96.30 659,082 63,055,641 95.672 93.21 93.02 93.21 92.73 93.90 675,956 93.284 -0.98%
2024-11-29 0 96.55 96.40 96.55 95.85 96.70 534,619 51,582,549 96.485 94.14 93.99 94.14 93.46 94.29 548,307 94.076 0.73%
2024-11-28 0 95.85 95.85 95.90 95.20 95.90 939,931 89,838,759 95.580 93.46 93.46 93.51 92.82 93.51 963,995 93.194 2.19%
2024-11-27 0 93.80 93.80 93.90 93.35 94.20 313,982 29,481,901 93.897 91.46 91.46 91.56 91.02 91.85 322,021 91.553 0.21%
2024-11-26 0 93.60 93.60 93.70 93.00 93.80 424,614 39,742,741 93.597 91.26 91.26 91.36 90.68 91.46 435,485 91.261 1.35%
2024-11-25 0 92.35 92.30 92.35 91.90 92.75 365,090 33,691,426 92.283 90.04 90.00 90.04 89.61 90.43 374,437 89.979 -1.65%
2024-11-22 0 93.90 93.80 93.90 93.30 94.30 503,246 47,139,335 93.671 91.56 91.46 91.56 90.97 91.95 516,130 91.332 0.59%
2024-11-21 0 93.35 93.30 93.35 93.10 93.80 197,045 18,437,679 93.571 91.02 90.97 91.02 90.78 91.46 202,090 91.235 -0.69%
2024-11-20 0 94.00 94.00 94.05 92.95 94.45 495,013 46,298,792 93.530 91.65 91.65 91.70 90.63 92.09 507,686 91.196 0.53%
2024-11-19 0 93.50 93.30 93.50 92.80 93.95 608,833 56,715,651 93.155 91.17 90.97 91.17 90.48 91.60 624,421 90.829 0.54%
2024-11-18 0 93.00 93.00 93.05 91.80 93.00 332,367 30,762,882 92.557 90.68 90.68 90.73 89.51 90.68 340,876 90.246 0.87%
2024-11-15 0 92.20 92.05 92.20 91.80 93.90 165,380 15,268,947 92.326 89.90 89.75 89.90 89.51 91.56 169,614 90.022 -0.86%
2024-11-14 0 93.00 92.85 93.00 92.50 93.45 471,313 43,760,777 92.849 90.68 90.53 90.68 90.19 91.12 483,380 90.531 1.47%
2024-11-13 0 91.65 91.65 91.70 91.10 91.95 294,920 26,991,203 91.520 89.36 89.36 89.41 88.83 89.65 302,471 89.236 -1.45%
2024-11-12 0 93.00 93.00 93.25 92.65 93.95 605,104 56,391,417 93.193 90.68 90.68 90.92 90.34 91.60 620,596 90.867 -0.05%
2024-11-11 0 93.05 93.05 93.15 92.40 93.25 276,679 25,714,051 92.938 90.73 90.73 90.82 90.09 90.92 283,763 90.618 -1.01%
2024-11-08 0 94.00 94.00 94.10 93.75 94.90 418,326 39,397,958 94.180 91.65 91.65 91.75 91.41 92.53 429,036 91.829 -0.90%
2024-11-07 0 94.85 94.85 94.90 93.80 94.85 910,435 86,047,508 94.513 92.48 92.48 92.53 91.46 92.48 933,744 92.153 1.01%
2024-11-06 0 93.90 93.90 93.95 92.75 93.95 1,359,879 127,290,257 93.604 91.56 91.56 91.60 90.43 91.60 1,394,695 91.267 1.73%
2024-11-05 0 92.30 92.25 92.30 91.70 92.30 1,580,128 145,410,532 92.025 90.00 89.95 90.00 89.41 90.00 1,620,583 89.727 1.10%
2024-11-04 0 91.30 91.30 91.50 90.95 91.70 808,610 73,780,913 91.244 89.02 89.02 89.22 88.68 89.41 829,312 88.966 0.88%
2024-11-01 0 90.50 90.50 90.55 89.35 90.60 642,106 57,757,896 89.951 88.24 88.24 88.29 87.12 88.34 658,545 87.705 -0.55%
2024-10-31 0 91.00 90.90 91.00 89.80 91.45 1,804,900 163,598,208 90.641 88.73 88.63 88.73 87.56 89.17 1,851,110 88.378 0.28%
2024-10-30 0 90.75 90.75 90.80 86.90 91.10 2,028,684 183,095,303 90.253 88.48 88.48 88.53 84.73 88.83 2,080,623 88.000 2.95%
2024-10-29 0 88.15 88.15 88.20 85.95 88.15 881,199 76,859,217 87.221 85.95 85.95 86.00 83.80 85.95 903,760 85.044 2.14%
2024-10-28 0 86.30 86.30 86.35 85.30 86.30 196,143 16,821,807 85.763 84.15 84.15 84.19 83.17 84.15 201,165 83.622 -0.17%
2024-10-25 0 86.45 86.40 86.45 85.35 86.50 984,462 84,752,642 86.090 84.29 84.24 84.29 83.22 84.34 1,009,667 83.941 1.35%
2024-10-24 0 85.30 85.30 85.35 84.00 85.65 528,837 44,891,797 84.888 83.17 83.17 83.22 81.90 83.51 542,376 82.769 0.00%
2024-10-23 0 85.30 85.30 85.35 84.60 85.50 492,053 41,893,571 85.140 83.17 83.17 83.22 82.49 83.37 504,651 83.015 1.31%
2024-10-22 0 84.20 84.20 84.40 83.85 84.55 212,633 17,895,934 84.163 82.10 82.10 82.29 81.76 82.44 218,077 82.062 -0.77%
2024-10-21 0 84.85 84.75 84.85 84.15 84.95 430,763 36,477,649 84.681 82.73 82.63 82.73 82.05 82.83 441,792 82.568 0.30%
2024-10-18 0 84.60 84.15 84.60 84.10 84.75 409,561 34,608,821 84.502 82.49 82.05 82.49 82.00 82.63 420,047 82.393 1.32%
2024-10-17 0 83.50 83.50 83.60 82.20 83.55 568,718 47,199,259 82.992 81.42 81.42 81.51 80.15 81.46 583,279 80.921 0.36%
2024-10-16 0 83.20 83.20 83.25 82.95 84.20 224,688 18,718,728 83.310 81.12 81.12 81.17 80.88 82.10 230,441 81.230 -0.95%
2024-10-15 0 84.00 84.00 84.45 83.25 85.30 471,307 39,821,170 84.491 81.90 81.90 82.34 81.17 83.17 483,374 82.382 -0.71%
2024-10-14 0 84.60 84.55 84.60 84.20 85.40 672,786 57,088,323 84.854 82.49 82.44 82.49 82.10 83.27 690,011 82.735 0.77%
2024-10-10 0 83.95 83.95 84.05 83.60 85.00 804,600 67,897,656 84.387 81.85 81.85 81.95 81.51 82.88 825,200 82.280 0.78%
2024-10-09 0 83.30 83.30 83.40 81.60 84.00 653,490 54,050,252 82.710 81.22 81.22 81.32 79.56 81.90 670,221 80.645 -0.42%
2024-10-08 0 83.65 83.60 83.65 82.75 84.60 1,110,998 93,201,681 83.890 81.56 81.51 81.56 80.68 82.49 1,139,442 81.796 -0.65%
2024-10-07 0 84.20 84.20 84.25 83.65 84.80 1,218,692 102,529,557 84.131 82.10 82.10 82.15 81.56 82.68 1,249,893 82.031 2.43%
2024-10-04 0 82.20 82.20 82.30 80.20 82.35 562,230 45,681,785 81.251 80.15 80.15 80.25 78.20 80.29 576,624 79.223 2.24%
2024-10-03 0 80.40 80.40 80.45 80.30 81.85 897,006 72,655,119 80.997 78.39 78.39 78.44 78.30 79.81 919,971 78.975 -1.35%
2024-10-02 0 81.50 81.50 81.55 79.50 81.50 1,541,828 124,631,530 80.834 79.47 79.47 79.51 77.52 79.47 1,581,302 78.816 -2.45%
2024-09-30 0 83.55 83.55 83.65 81.80 83.80 1,155,550 95,838,574 82.938 81.46 81.46 81.56 79.76 81.71 1,185,135 80.867 0.54%
2024-09-27 0 83.10 83.10 83.25 82.30 83.30 1,506,903 124,776,101 82.803 81.03 81.03 81.17 80.25 81.22 1,545,483 80.736 1.90%
2024-09-26 0 81.55 81.55 81.60 78.75 81.55 968,701 77,874,466 80.391 79.51 79.51 79.56 76.78 79.51 993,502 78.384 0.99%
2024-09-25 0 80.75 80.75 80.80 80.05 81.15 581,781 46,872,751 80.568 78.73 78.73 78.78 78.05 79.12 596,676 78.556 0.69%
2024-09-24 0 80.20 80.20 80.25 78.45 80.20 454,446 36,179,227 79.612 78.20 78.20 78.25 76.49 78.20 466,081 77.624 2.23%
2024-09-23 0 78.45 78.30 78.45 78.05 79.20 284,424 22,371,889 78.657 76.49 76.35 76.49 76.10 77.22 291,706 76.693 -1.38%
2024-09-20 0 79.55 79.55 79.95 79.40 80.45 543,000 43,463,101 80.043 77.56 77.56 77.95 77.42 78.44 556,902 78.044 -1.00%
2024-09-19 0 80.35 80.35 80.45 78.50 80.60 1,566,211 125,263,328 79.979 78.34 78.34 78.44 76.54 78.59 1,606,310 77.982 2.23%
2024-09-17 0 78.60 78.45 78.60 77.85 78.95 617,682 48,438,916 78.420 76.64 76.49 76.64 75.91 76.98 633,496 76.463 0.96%
2024-09-16 0 77.85 77.45 77.85 77.30 78.50 68,105 5,312,348 78.002 75.91 75.52 75.91 75.37 76.54 69,849 76.055 -0.51%
2024-09-13 0 78.25 78.20 78.25 77.80 78.60 194,017 15,156,860 78.121 76.30 76.25 76.30 75.86 76.64 198,984 76.171 0.58%
2024-09-12 0 77.80 77.65 77.80 76.95 78.15 253,374 19,710,233 77.791 75.86 75.71 75.86 75.03 76.20 259,861 75.849 1.10%
2024-09-11 0 76.95 76.95 77.05 75.95 77.85 270,065 20,714,479 76.702 75.03 75.03 75.13 74.05 75.91 276,979 74.787 -1.22%
2024-09-10 0 77.90 77.90 78.15 77.05 78.90 155,484 12,116,828 77.930 75.96 75.96 76.20 75.13 76.93 159,465 75.984 1.10%
2024-09-09 0 77.05 77.05 77.15 76.00 77.85 366,419 28,137,228 76.790 75.13 75.13 75.22 74.10 75.91 375,800 74.873 -0.39%
2024-09-05 0 77.35 77.35 77.45 76.35 77.50 244,889 18,858,817 77.010 75.42 75.42 75.52 74.44 75.57 251,159 75.087 0.91%
2024-09-04 0 76.65 76.65 76.70 75.95 78.00 334,340 25,612,959 76.608 74.74 74.74 74.79 74.05 76.05 342,900 74.695 -2.42%
2024-09-03 0 78.55 78.45 78.55 78.20 79.50 207,878 16,372,234 78.759 76.59 76.49 76.59 76.25 77.52 213,200 76.793 -1.19%
2024-09-02 0 79.50 79.20 79.50 79.00 79.90 169,173 13,444,003 79.469 77.52 77.22 77.52 77.03 77.91 173,504 77.485 -0.13%
2024-08-30 0 79.60 79.60 79.70 79.30 79.80 544,665 43,364,182 79.616 77.61 77.61 77.71 77.32 77.81 558,610 77.629 0.38%
2024-08-29 0 79.30 79.30 79.50 78.60 79.80 657,848 52,085,021 79.175 77.32 77.32 77.52 76.64 77.81 674,690 77.198 0.00%
2024-08-28 0 79.30 79.10 79.30 79.00 79.65 490,076 38,839,200 79.251 77.32 77.13 77.32 77.03 77.66 502,623 77.273 0.63%
2024-08-27 0 78.80 78.80 78.90 77.70 78.90 696,036 54,504,742 78.307 76.83 76.83 76.93 75.76 76.93 713,856 76.353 1.09%
2024-08-26 0 77.95 77.90 77.95 77.65 78.75 302,305 23,614,830 78.116 76.00 75.96 76.00 75.71 76.78 310,045 76.166 0.39%
2024-08-23 0 77.65 77.55 77.65 76.40 77.70 1,023,120 78,982,176 77.197 75.71 75.61 75.71 74.49 75.76 1,049,314 75.270 1.30%
2024-08-22 0 76.65 76.35 76.70 75.40 76.65 226,688 17,237,510 76.041 74.74 74.44 74.79 73.52 74.74 232,492 74.142 1.39%
2024-08-21 0 75.60 75.60 75.70 75.55 76.90 216,994 16,453,399 75.824 73.71 73.71 73.81 73.66 74.98 222,550 73.931 -1.69%
2024-08-20 0 76.90 76.85 76.90 76.35 77.30 449,006 34,489,666 76.813 74.98 74.93 74.98 74.44 75.37 460,502 74.896 0.52%
2024-08-19 0 76.50 76.50 76.70 76.20 77.00 278,291 21,290,477 76.504 74.59 74.59 74.79 74.30 75.08 285,416 74.595 -0.13%
2024-08-16 0 76.60 76.60 76.65 74.10 76.70 795,082 60,315,693 75.861 74.69 74.69 74.74 72.25 74.79 815,438 73.967 3.79%
2024-08-15 0 73.80 73.70 73.80 72.70 73.95 294,582 21,602,450 73.333 71.96 71.86 71.96 70.89 72.10 302,124 71.502 1.37%
2024-08-14 0 72.80 72.80 72.90 71.60 73.30 329,506 24,011,226 72.870 70.98 70.98 71.08 69.81 71.47 337,942 71.051 0.07%
2024-08-13 0 72.75 72.75 72.80 71.60 72.85 298,194 21,579,957 72.369 70.93 70.93 70.98 69.81 71.03 305,828 70.562 1.32%
2024-08-12 0 71.80 71.80 71.95 70.80 72.15 504,871 36,149,078 71.601 70.01 70.01 70.15 69.03 70.35 517,797 69.813 1.84%
2024-08-09 0 70.50 70.45 70.50 68.70 70.55 350,526 24,589,728 70.151 68.74 68.69 68.74 66.99 68.79 359,500 68.400 2.77%
2024-08-08 0 68.60 68.45 68.60 68.00 69.40 433,977 29,714,402 68.470 66.89 66.74 66.89 66.30 67.67 445,088 66.761 -1.15%
2024-08-07 0 69.40 69.15 69.40 67.65 69.60 935,971 64,547,602 68.963 67.67 67.42 67.67 65.96 67.86 959,934 67.242 0.95%
2024-08-06 0 69.45 69.35 69.45 68.10 69.85 525,607 36,331,222 69.122 67.03 66.94 67.03 65.73 67.42 544,558 66.717 2.81%
2024-08-05 0 67.55 67.50 67.55 66.60 69.25 3,068,842 208,003,695 67.779 65.20 65.15 65.20 64.28 66.84 3,179,490 65.420 -6.89%
2024-08-02 0 72.55 72.50 72.55 71.30 73.25 1,074,450 77,775,098 72.386 70.03 69.98 70.03 68.82 70.70 1,113,190 69.867 -4.60%
2024-08-01 0 76.05 76.05 76.10 76.05 78.35 432,007 33,283,466 77.044 73.40 73.40 73.45 73.40 75.62 447,583 74.363 -2.75%
2024-07-31 0 78.20 78.20 78.25 77.15 80.15 3,672,364 289,919,880 78.946 75.48 75.48 75.53 74.47 77.36 3,804,772 76.199 1.69%
2024-07-30 0 76.90 76.90 77.00 71.40 77.40 1,542,953 117,538,542 76.178 74.22 74.22 74.32 68.92 74.71 1,598,585 73.527 4.91%
2024-07-29 0 73.30 73.00 73.30 72.30 73.50 196,514 14,307,658 72.807 70.75 70.46 70.75 69.78 70.94 203,599 70.274 1.38%
2024-07-26 0 72.30 72.30 72.45 71.85 72.60 145,435 10,517,920 72.320 69.78 69.78 69.93 69.35 70.07 150,679 69.804 2.05%
2024-07-25 0 70.85 70.85 71.00 70.00 72.50 350,688 24,976,838 71.222 68.38 68.38 68.53 67.56 69.98 363,332 68.744 -1.60%
2024-07-24 0 72.00 71.95 72.00 71.65 72.85 180,553 13,038,972 72.217 69.49 69.45 69.49 69.16 70.31 187,063 69.704 -1.50%
2024-07-23 0 73.10 72.70 73.10 72.75 73.85 90,568 6,620,717 73.102 70.56 70.17 70.56 70.22 71.28 93,833 70.558 -0.48%
2024-07-22 0 73.45 73.45 73.55 72.80 73.90 75,996 5,568,229 73.270 70.89 70.89 70.99 70.27 71.33 78,736 70.720 1.52%
2024-07-19 0 72.35 72.35 72.40 72.10 74.10 181,089 13,198,655 72.885 69.83 69.83 69.88 69.59 71.52 187,618 70.348 -3.34%
2024-07-18 0 74.85 74.85 74.90 73.60 75.45 878,617 65,706,773 74.784 72.25 72.25 72.29 71.04 72.82 910,296 72.182 1.84%
2024-07-17 0 73.50 73.40 73.50 73.00 73.60 934,319 68,574,122 73.395 70.94 70.85 70.94 70.46 71.04 968,006 70.841 0.48%
2024-07-16 0 73.15 73.15 73.20 72.55 73.30 268,055 19,597,929 73.112 70.60 70.60 70.65 70.03 70.75 277,720 70.567 0.27%
2024-07-15 0 72.95 72.45 72.95 72.50 73.25 149,708 10,901,709 72.820 70.41 69.93 70.41 69.98 70.70 155,106 70.286 0.00%
2024-07-12 0 72.95 72.95 73.05 72.50 73.55 173,115 12,588,458 72.717 70.41 70.41 70.51 69.98 70.99 179,357 70.187 1.18%
2024-07-11 0 72.10 72.10 72.35 71.20 72.60 289,044 20,809,705 71.995 69.59 69.59 69.83 68.72 70.07 299,466 69.489 1.69%
2024-07-10 0 70.90 70.80 70.90 70.75 71.25 172,088 12,202,419 70.908 68.43 68.34 68.43 68.29 68.77 178,293 68.440 -0.35%
2024-07-09 0 71.15 71.15 71.30 71.00 71.90 269,894 19,236,615 71.275 68.67 68.67 68.82 68.53 69.40 279,625 68.794 -0.77%
2024-07-08 0 71.70 71.70 71.90 71.45 72.50 84,856 6,111,674 72.024 69.20 69.20 69.40 68.96 69.98 87,916 69.518 -1.17%
2024-07-05 0 72.55 72.55 72.70 72.35 73.00 214,750 15,622,151 72.746 70.03 70.03 70.17 69.83 70.46 222,493 70.214 -0.07%
2024-07-04 0 72.60 72.60 72.75 71.35 72.80 195,617 14,077,385 71.964 70.07 70.07 70.22 68.87 70.27 202,670 69.460 1.75%
2024-07-03 0 71.35 71.35 71.40 70.85 71.80 223,653 15,951,001 71.320 68.87 68.87 68.92 68.38 69.30 231,717 68.838 0.00%
2024-07-02 0 71.35 71.35 71.45 71.05 72.30 121,133 8,689,360 71.734 68.87 68.87 68.96 68.58 69.78 125,500 69.238 0.35%
2024-06-28 0 71.10 71.05 71.10 70.95 71.50 122,230 8,697,892 71.160 68.63 68.58 68.63 68.48 69.01 126,637 68.684 -0.42%
2024-06-27 0 71.40 71.40 71.60 71.25 72.60 104,727 7,500,056 71.615 68.92 68.92 69.11 68.77 70.07 108,503 69.123 -0.63%
2024-06-26 0 71.85 71.85 72.15 71.30 72.55 313,293 22,502,641 71.826 69.35 69.35 69.64 68.82 70.03 324,589 69.327 -0.96%
2024-06-25 0 72.55 72.55 72.60 72.00 72.70 171,843 12,461,953 72.519 70.03 70.03 70.07 69.49 70.17 178,039 69.996 0.97%
2024-06-24 0 71.85 71.85 72.10 70.50 72.20 327,381 23,315,055 71.217 69.35 69.35 69.59 68.05 69.69 339,185 68.738 0.77%
2024-06-21 0 71.30 71.30 71.75 71.20 72.40 165,105 11,876,294 71.932 68.82 68.82 69.25 68.72 69.88 171,058 69.428 -0.56%
2024-06-20 0 71.70 71.55 71.70 71.05 73.00 339,775 24,284,783 71.473 69.20 69.06 69.20 68.58 70.46 352,026 68.986 -0.69%
2024-06-19 0 72.20 72.20 72.25 71.25 72.80 981,023 70,364,802 71.726 69.69 69.69 69.74 68.77 70.27 1,016,394 69.230 0.70%
2024-06-18 0 71.70 71.70 72.15 71.60 72.20 63,360 4,551,917 71.842 69.20 69.20 69.64 69.11 69.69 65,644 69.342 -0.07%
2024-06-17 0 71.75 71.75 71.80 71.40 72.30 235,971 16,932,950 71.759 69.25 69.25 69.30 68.92 69.78 244,479 69.261 -0.55%
2024-06-14 0 72.15 72.15 72.20 72.15 73.35 373,828 27,146,188 72.617 69.64 69.64 69.69 69.64 70.80 387,307 70.090 -2.24%
2024-06-13 0 73.80 73.80 74.00 73.25 74.25 158,097 11,649,382 73.685 71.23 71.23 71.42 70.70 71.67 163,797 71.121 0.54%
2024-06-12 0 73.40 73.30 73.40 71.50 73.60 867,154 63,065,031 72.726 70.85 70.75 70.85 69.01 71.04 898,420 70.196 -0.94%
2024-06-11 0 74.10 74.10 74.30 73.35 75.10 256,381 19,130,945 74.619 71.52 71.52 71.71 70.80 72.49 265,625 72.022 0.00%
2024-06-07 0 74.10 74.10 74.45 73.95 75.00 379,139 28,171,636 74.304 71.52 71.52 71.86 71.38 72.39 392,809 71.718 0.00%
2024-06-06 0 74.10 74.05 74.10 73.65 74.65 218,407 16,214,226 74.239 71.52 71.47 71.52 71.09 72.05 226,282 71.655 1.23%
2024-06-05 0 73.20 73.15 73.20 73.00 75.70 927,563 68,500,971 73.850 70.65 70.60 70.65 70.46 73.07 961,007 71.280 -3.56%
2024-06-04 0 75.90 75.90 75.95 75.90 78.00 284,784 21,839,734 76.689 73.26 73.26 73.31 73.26 75.29 295,052 74.020 -2.38%
2024-06-03 0 77.75 77.75 78.00 76.95 78.20 448,114 34,873,596 77.823 75.04 75.04 75.29 74.27 75.48 464,271 75.115 0.84%
2024-05-31 0 77.10 77.10 77.25 77.10 78.30 388,766 30,211,026 77.710 74.42 74.42 74.56 74.42 75.58 402,783 75.006 1.31%
2024-05-30 0 76.10 76.10 76.50 75.40 76.60 608,535 46,386,295 76.226 73.45 73.45 73.84 72.78 73.93 630,476 73.573 -0.52%
2024-05-29 0 76.50 76.50 76.60 76.15 77.10 333,657 25,557,724 76.599 73.84 73.84 73.93 73.50 74.42 345,687 73.933 -1.03%
2024-05-28 0 77.30 77.30 77.45 76.50 77.55 240,463 18,576,520 77.253 74.61 74.61 74.75 73.84 74.85 249,133 74.565 0.98%
2024-05-27 0 76.55 76.55 76.80 76.15 77.15 311,319 23,930,887 76.869 73.89 73.89 74.13 73.50 74.47 322,544 74.194 0.53%
2024-05-24 0 76.15 75.95 76.15 75.20 76.35 420,001 31,923,191 76.007 73.50 73.31 73.50 72.58 73.69 435,144 73.362 0.20%
2024-05-23 0 76.00 76.00 76.25 75.90 76.85 265,767 20,246,257 76.180 73.36 73.36 73.60 73.26 74.18 275,349 73.529 -1.11%
2024-05-22 0 76.85 76.85 77.00 76.20 77.25 384,060 29,580,297 77.020 74.18 74.18 74.32 73.55 74.56 397,907 74.340 0.92%
2024-05-21 0 76.15 76.15 76.25 76.15 77.25 657,067 50,326,423 76.593 73.50 73.50 73.60 73.50 74.56 680,758 73.927 -1.55%
2024-05-20 0 77.35 77.35 77.40 76.80 77.55 341,540 26,371,344 77.213 74.66 74.66 74.71 74.13 74.85 353,854 74.526 -0.06%
2024-05-17 0 77.40 77.40 77.45 76.75 77.50 475,235 36,686,642 77.197 74.71 74.71 74.75 74.08 74.80 492,370 74.510 0.85%
2024-05-16 0 76.75 76.70 76.75 75.90 77.10 651,796 49,801,200 76.406 74.08 74.03 74.08 73.26 74.42 675,297 73.747 0.92%
2024-05-14 0 76.05 76.05 76.25 75.10 76.30 628,645 47,584,454 75.694 73.40 73.40 73.60 72.49 73.64 651,311 73.059 0.07%
2024-05-13 0 76.00 75.95 76.00 74.90 76.05 832,085 62,778,131 75.447 73.36 73.31 73.36 72.29 73.40 862,086 72.821 1.67%
2024-05-10 0 74.75 74.65 74.75 73.00 74.90 727,364 54,069,049 74.336 72.15 72.05 72.15 70.46 72.29 753,589 71.749 1.63%
2024-05-09 0 73.55 73.55 73.60 73.40 74.55 433,299 31,901,386 73.624 70.99 70.99 71.04 70.85 71.96 448,922 71.062 0.20%
2024-05-08 0 73.40 73.40 73.45 72.90 74.00 579,800 42,593,567 73.463 70.85 70.85 70.89 70.36 71.42 600,705 70.906 -0.41%
2024-05-07 0 73.70 73.65 73.70 73.40 75.20 1,162,302 86,600,724 74.508 71.14 71.09 71.14 70.85 72.58 1,204,209 71.915 -1.21%
2024-05-06 0 74.60 74.55 74.60 74.05 75.50 700,394 52,358,189 74.755 72.00 71.96 72.00 71.47 72.87 725,647 72.154 0.81%
2024-05-03 0 74.00 73.95 74.00 72.10 74.35 1,567,212 115,481,210 73.686 71.42 71.38 71.42 69.59 71.76 1,623,718 71.121 2.85%
2024-05-02 0 71.95 71.95 72.15 67.15 72.80 2,245,988 160,446,783 71.437 69.45 69.45 69.64 64.81 70.27 2,326,968 68.951 5.96%
2024-04-30 0 67.90 67.90 68.10 66.85 68.50 422,540 28,670,618 67.853 65.54 65.54 65.73 64.52 66.12 437,775 65.492 0.52%
2024-04-29 0 67.55 67.40 67.55 67.05 68.05 501,641 33,950,762 67.679 65.20 65.05 65.20 64.72 65.68 519,728 65.324 0.07%
2024-04-26 0 67.50 67.05 67.50 66.75 68.00 536,475 36,245,644 67.563 65.15 64.72 65.15 64.43 65.63 555,818 65.211 1.05%
2024-04-25 0 66.80 66.70 66.80 65.85 66.80 464,184 30,836,808 66.432 64.48 64.38 64.48 63.56 64.48 480,920 64.120 1.14%
2024-04-24 0 66.05 66.05 66.15 65.50 66.70 319,307 21,193,261 66.373 63.75 63.75 63.85 63.22 64.38 330,820 64.063 0.84%
2024-04-23 0 65.50 65.50 65.60 64.50 65.95 193,952 12,688,668 65.422 63.22 63.22 63.32 62.26 63.65 200,945 63.145 2.26%
2024-04-22 0 64.05 64.05 64.10 63.90 64.90 371,576 23,938,822 64.425 61.82 61.82 61.87 61.68 62.64 384,973 62.183 0.79%
2024-04-19 0 63.55 63.55 63.60 62.85 63.85 445,218 28,286,706 63.535 61.34 61.34 61.39 60.66 61.63 461,271 61.323 -1.47%
2024-04-18 0 64.50 64.35 64.50 62.60 64.70 340,893 21,816,546 63.998 62.26 62.11 62.26 60.42 62.45 353,184 61.771 2.63%
2024-04-17 0 62.85 62.85 62.95 62.00 63.00 366,270 22,875,479 62.455 60.66 60.66 60.76 59.84 60.81 379,476 60.282 -0.79%
2024-04-16 0 63.35 63.25 63.35 63.15 65.00 329,500 20,937,561 63.543 61.15 61.05 61.15 60.95 62.74 341,380 61.332 -2.69%
2024-04-15 0 65.10 64.90 65.20 63.95 65.30 108,334 7,019,635 64.796 62.83 62.64 62.93 61.72 63.03 112,240 62.541 -1.06%
2024-04-12 0 65.80 65.80 65.90 65.50 66.00 348,336 22,886,962 65.704 63.51 63.51 63.61 63.22 63.70 360,895 63.417 -1.50%
2024-04-11 0 66.80 66.80 67.15 66.80 67.60 231,930 15,534,588 66.980 64.48 64.48 64.81 64.48 65.25 240,292 64.649 -0.82%
2024-04-10 0 67.35 67.35 67.50 66.75 67.55 264,934 17,778,356 67.105 65.01 65.01 65.15 64.43 65.20 274,486 64.770 -1.32%
2024-04-09 0 68.25 68.25 68.40 68.15 69.00 242,936 16,672,689 68.630 65.87 65.87 66.02 65.78 66.60 251,695 66.242 -0.15%
2024-04-08 0 68.35 68.35 68.40 68.05 68.95 150,179 10,299,234 68.580 65.97 65.97 66.02 65.68 66.55 155,594 66.193 -0.29%
2024-04-05 0 68.55 68.55 68.70 68.10 69.20 475,823 32,662,435 68.644 66.16 66.16 66.31 65.73 66.79 492,979 66.255 2.31%
2024-04-03 0 67.00 67.00 67.10 66.35 67.30 159,621 10,658,935 66.777 64.67 64.67 64.76 64.04 64.96 165,376 64.453 0.60%
2024-04-02 0 66.60 66.60 66.90 65.95 66.95 256,364 17,014,315 66.368 64.28 64.28 64.57 63.65 64.62 265,607 64.058 -0.60%
2024-03-28 0 67.00 67.00 67.05 66.65 67.15 297,435 19,891,222 66.876 64.67 64.67 64.72 64.33 64.81 308,159 64.549 -1.62%
2024-03-27 0 68.10 68.05 68.10 67.90 68.45 783,387 53,344,221 68.094 65.73 65.68 65.73 65.54 66.07 811,632 65.725 1.64%
2024-03-26 0 67.00 67.00 67.10 66.10 67.00 524,571 34,950,035 66.626 64.67 64.67 64.76 63.80 64.67 543,485 64.307 1.90%
2024-03-25 0 65.75 65.70 65.75 65.60 66.00 188,888 12,419,581 65.751 63.46 63.41 63.46 63.32 63.70 195,698 63.463 -0.53%
2024-03-22 0 66.10 66.10 66.30 66.10 66.95 219,428 14,548,571 66.302 63.80 63.80 63.99 63.80 64.62 227,340 63.995 0.15%
2024-03-21 0 66.00 66.00 66.05 64.80 66.20 334,707 22,016,309 65.778 63.70 63.70 63.75 62.54 63.90 346,775 63.489 1.38%
2024-03-20 0 65.10 64.95 65.10 64.40 65.30 422,203 27,455,058 65.028 62.83 62.69 62.83 62.16 63.03 437,426 62.765 1.56%
2024-03-19 0 64.10 64.10 64.15 64.00 64.40 347,350 22,266,389 64.104 61.87 61.87 61.92 61.77 62.16 359,874 61.873 -1.16%
2024-03-18 0 64.85 64.85 64.90 64.55 65.40 166,074 10,787,518 64.956 62.59 62.59 62.64 62.30 63.12 172,062 62.696 0.62%
2024-03-15 0 64.45 64.45 64.50 63.80 64.45 172,315 11,060,230 64.186 62.21 62.21 62.26 61.58 62.21 178,528 61.952 -0.46%
2024-03-14 0 64.75 64.75 64.85 64.50 65.65 787,259 50,950,644 64.719 62.50 62.50 62.59 62.26 63.37 815,644 62.467 -2.56%
2024-03-13 0 66.45 66.45 66.55 66.25 67.05 375,359 24,978,166 66.545 64.14 64.14 64.23 63.94 64.72 388,893 64.229 -0.30%
2024-03-12 0 66.65 66.60 66.65 65.75 66.65 294,532 19,504,370 66.222 64.33 64.28 64.33 63.46 64.33 305,151 63.917 1.76%
2024-03-11 0 65.50 65.40 65.50 65.10 66.15 123,073 8,044,383 65.363 63.22 63.12 63.22 62.83 63.85 127,510 63.088 -0.83%
2024-03-08 0 66.05 66.05 66.10 65.90 66.10 232,469 15,344,669 66.007 63.75 63.75 63.80 63.61 63.80 240,851 63.710 -0.30%
2024-03-07 0 66.25 66.25 66.45 65.10 66.25 503,212 32,961,315 65.502 63.94 63.94 64.14 62.83 63.94 521,355 63.222 0.30%
2024-03-06 0 66.05 66.05 66.60 65.60 66.85 535,526 35,562,094 66.406 63.75 63.75 64.28 63.32 64.52 554,835 64.095 1.21%
2024-03-05 0 66.90 66.90 67.00 66.60 68.00 342,097 22,907,763 66.963 62.99 62.99 63.08 62.71 64.02 363,346 63.047 -2.19%
2024-03-04 0 68.40 68.35 68.40 67.75 68.60 1,716,626 116,173,955 67.676 64.40 64.35 64.40 63.79 64.59 1,823,254 63.718 4.43%
2024-03-01 0 65.50 65.45 65.50 65.10 65.80 1,929,185 126,152,804 65.392 61.67 61.62 61.67 61.29 61.95 2,049,016 61.567 2.50%
2024-02-29 0 63.90 63.90 63.95 63.20 63.90 220,965 14,085,070 63.743 60.16 60.16 60.21 59.50 60.16 234,690 60.016 0.31%
2024-02-28 0 63.70 63.35 63.70 63.15 64.00 331,279 21,076,771 63.622 59.97 59.65 59.97 59.46 60.26 351,856 59.902 0.55%
2024-02-27 0 63.35 63.35 63.40 62.75 63.70 431,784 27,352,638 63.348 59.65 59.65 59.69 59.08 59.97 458,604 59.643 -0.08%
2024-02-26 0 63.40 63.40 63.45 62.40 63.40 596,916 37,616,401 63.018 59.69 59.69 59.74 58.75 59.69 633,993 59.332 1.52%
2024-02-23 0 62.45 62.35 62.45 60.05 62.45 951,792 58,672,898 61.645 58.80 58.70 58.80 56.54 58.80 1,010,913 58.040 3.65%
2024-02-22 0 60.25 60.10 60.25 59.05 60.30 350,058 20,973,952 59.916 56.73 56.59 56.73 55.60 56.77 371,802 56.412 1.35%
2024-02-21 0 59.45 59.45 59.60 59.10 60.00 493,320 29,424,096 59.645 55.97 55.97 56.11 55.64 56.49 523,963 56.157 0.68%
2024-02-20 0 59.05 59.05 59.25 58.85 59.45 160,145 9,469,529 59.131 55.60 55.60 55.78 55.41 55.97 170,092 55.673 0.43%
2024-02-19 0 58.80 58.80 59.00 58.50 60.00 355,413 21,009,823 59.114 55.36 55.36 55.55 55.08 56.49 377,489 55.657 0.60%
2024-02-16 0 58.45 58.45 58.50 57.30 58.45 650,522 37,824,630 58.145 55.03 55.03 55.08 53.95 55.03 690,929 54.745 2.36%
2024-02-15 0 57.10 57.10 57.20 56.95 57.85 339,933 19,477,946 57.299 53.76 53.76 53.85 53.62 54.47 361,048 53.948 0.00%
2024-02-14 0 57.10 57.10 57.25 56.80 57.70 295,544 16,912,308 57.224 53.76 53.76 53.90 53.48 54.33 313,902 53.878 -1.04%
2024-02-09 0 57.70 57.70 57.75 57.40 58.00 268,121 15,480,422 57.737 54.33 54.33 54.37 54.04 54.61 284,775 54.360 -1.87%
2024-02-08 0 58.80 58.75 58.80 58.65 59.20 117,203 6,897,975 58.855 55.36 55.31 55.36 55.22 55.74 124,483 55.413 0.00%
2024-02-07 0 58.80 58.80 58.90 58.70 59.65 271,317 16,048,688 59.151 55.36 55.36 55.46 55.27 56.16 288,170 55.692 -0.34%
2024-02-06 0 59.00 59.00 59.05 58.40 59.10 518,423 30,514,730 58.861 55.55 55.55 55.60 54.98 55.64 550,625 55.418 0.00%
2024-02-05 0 59.00 59.00 59.05 58.45 59.05 161,266 9,498,093 58.897 55.55 55.55 55.60 55.03 55.60 171,283 55.453 -1.01%
2024-02-02 0 59.60 59.60 59.65 58.80 59.60 281,520 16,722,759 59.402 56.11 56.11 56.16 55.36 56.11 299,007 55.928 1.71%
2024-02-01 0 58.60 58.60 58.80 58.45 59.90 242,113 14,303,797 59.079 55.17 55.17 55.36 55.03 56.40 257,152 55.624 -0.68%
2024-01-31 0 59.00 59.00 59.20 58.95 59.45 544,506 32,180,117 59.100 55.55 55.55 55.74 55.50 55.97 578,328 55.643 -0.84%
2024-01-30 0 59.50 59.45 59.50 58.95 59.90 224,856 13,333,677 59.299 56.02 55.97 56.02 55.50 56.40 238,823 55.831 -0.50%
2024-01-29 0 59.80 59.55 59.80 59.40 59.95 190,728 11,385,101 59.693 56.30 56.07 56.30 55.93 56.44 202,575 56.202 1.10%
2024-01-26 0 59.15 59.00 59.15 58.55 59.40 371,752 21,915,556 58.952 55.69 55.55 55.69 55.13 55.93 394,843 55.504 -1.42%
2024-01-25 0 60.00 60.00 60.15 60.00 60.95 573,319 34,550,994 60.265 56.49 56.49 56.63 56.49 57.39 608,931 56.740 -2.12%
2024-01-24 0 61.30 61.30 61.35 59.55 61.30 950,619 57,447,847 60.432 57.72 57.72 57.76 56.07 57.72 1,009,667 56.898 5.69%
2024-01-23 0 58.00 57.50 58.00 57.00 58.00 472,716 27,209,631 57.560 54.61 54.14 54.61 53.67 54.61 502,079 54.194 2.20%
2024-01-22 0 56.75 56.20 56.75 55.75 57.90 701,231 39,533,741 56.378 53.43 52.91 53.43 52.49 54.51 744,788 53.081 -0.18%
2024-01-19 0 56.85 56.85 57.00 56.70 57.70 512,475 29,233,611 57.044 53.53 53.53 53.67 53.38 54.33 544,307 53.708 -0.61%
2024-01-18 0 57.20 57.20 57.40 56.70 57.65 390,780 22,386,662 57.287 53.85 53.85 54.04 53.38 54.28 415,053 53.937 -0.26%
2024-01-17 0 57.35 57.35 57.60 57.05 58.55 750,585 43,259,420 57.634 54.00 54.00 54.23 53.71 55.13 797,208 54.264 -3.94%
2024-01-16 0 59.70 59.60 59.70 59.30 60.40 403,733 24,127,901 59.762 56.21 56.11 56.21 55.83 56.87 428,811 56.267 -3.01%
2024-01-15 0 61.55 61.35 61.55 61.30 61.95 153,418 9,437,531 61.515 57.95 57.76 57.95 57.72 58.33 162,948 57.918 -0.73%
2024-01-12 0 62.00 61.80 62.00 61.35 62.00 216,321 13,352,976 61.728 58.37 58.19 58.37 57.76 58.37 229,758 58.118 -1.82%
2024-01-11 0 63.15 62.85 63.15 62.50 63.40 157,452 9,911,993 62.952 59.46 59.17 59.46 58.84 59.69 167,232 59.271 0.80%
2024-01-10 0 62.65 62.65 62.75 62.50 63.50 215,083 13,537,426 62.940 58.99 58.99 59.08 58.84 59.79 228,443 59.260 -2.49%
2024-01-09 0 64.25 64.20 64.25 64.20 64.85 146,308 9,441,685 64.533 60.49 60.45 60.49 60.45 61.06 155,396 60.759 0.16%
2024-01-08 0 64.15 64.15 64.20 63.50 64.65 130,975 8,380,924 63.989 60.40 60.40 60.45 59.79 60.87 139,111 60.247 0.55%
2024-01-05 0 63.80 63.80 63.95 63.60 64.65 103,821 6,633,891 63.897 60.07 60.07 60.21 59.88 60.87 110,270 60.161 -0.47%
2024-01-04 0 64.10 64.00 64.10 63.70 64.50 111,200 7,121,650 64.044 60.35 60.26 60.35 59.97 60.73 118,107 60.298 -1.76%
2024-01-03 0 65.25 65.25 65.30 64.75 66.00 168,976 11,011,641 65.167 61.43 61.43 61.48 60.96 62.14 179,472 61.356 -1.14%
2024-01-02 0 66.00 66.00 66.05 65.35 66.10 224,213 14,740,476 65.743 62.14 62.14 62.19 61.53 62.23 238,140 61.898 0.99%
2023-12-29 0 65.35 65.35 65.45 65.10 66.00 112,238 7,336,954 65.370 61.53 61.53 61.62 61.29 62.14 119,210 61.547 -1.13%
2023-12-28 0 66.10 66.00 66.10 65.25 66.10 237,069 15,609,018 65.842 62.23 62.14 62.23 61.43 62.23 251,795 61.991 2.01%
2023-12-27 0 64.80 64.65 64.80 63.70 65.10 222,495 14,371,891 64.594 61.01 60.87 61.01 59.97 61.29 236,315 60.817 1.09%
2023-12-22 0 64.10 64.10 64.15 63.80 64.80 244,948 15,712,900 64.148 60.35 60.35 60.40 60.07 61.01 260,163 60.396 -0.85%
2023-12-21 0 64.65 64.65 65.00 64.35 64.95 103,807 6,700,096 64.544 60.87 60.87 61.20 60.59 61.15 110,255 60.769 -1.45%
2023-12-20 0 65.60 65.15 65.60 64.95 65.65 483,370 31,568,771 65.310 61.76 61.34 61.76 61.15 61.81 513,395 61.490 3.63%
2023-12-19 0 63.30 63.30 63.50 62.90 63.90 233,160 14,764,205 63.322 59.60 59.60 59.79 59.22 60.16 247,643 59.619 0.40%
2023-12-18 0 63.05 63.00 63.05 62.75 64.30 301,850 19,027,660 63.037 59.36 59.32 59.36 59.08 60.54 320,599 59.350 -3.00%
2023-12-15 0 65.00 65.00 65.05 64.50 65.25 551,345 35,770,228 64.878 61.20 61.20 61.25 60.73 61.43 585,592 61.084 3.17%
2023-12-14 0 63.00 62.95 63.00 62.50 63.30 196,133 12,303,828 62.732 59.32 59.27 59.32 58.84 59.60 208,316 59.063 1.20%
2023-12-13 0 62.25 62.10 62.25 61.70 62.90 248,465 15,490,885 62.346 58.61 58.47 58.61 58.09 59.22 263,898 58.700 -0.64%
2023-12-12 0 62.65 62.60 62.65 62.65 64.20 510,992 32,257,213 63.127 58.99 58.94 58.99 58.99 60.45 542,732 59.435 -2.57%
2023-12-11 0 64.30 64.30 64.65 63.80 64.90 226,198 14,575,468 64.437 60.54 60.54 60.87 60.07 61.10 240,248 60.668 0.31%
2023-12-08 0 64.10 63.80 64.25 63.55 64.30 190,033 12,166,255 64.022 60.35 60.07 60.49 59.83 60.54 201,837 60.278 -0.39%
2023-12-07 0 64.35 64.35 64.40 63.70 64.50 163,103 10,469,905 64.192 60.59 60.59 60.63 59.97 60.73 173,234 60.438 0.55%
2023-12-06 0 64.00 63.55 64.00 63.25 64.40 196,342 12,489,022 63.609 60.26 59.83 60.26 59.55 60.63 208,538 59.889 0.87%
2023-12-05 0 63.45 63.45 63.50 63.30 64.05 296,880 18,891,029 63.632 59.74 59.74 59.79 59.60 60.30 315,321 59.911 -0.78%
2023-12-04 0 63.95 63.95 64.00 63.60 64.35 131,550 8,416,477 63.979 60.21 60.21 60.26 59.88 60.59 139,721 60.238 -0.70%
2023-12-01 0 64.40 64.35 64.40 63.75 64.90 279,497 17,932,307 64.159 60.63 60.59 60.63 60.02 61.10 296,858 60.407 1.34%
2023-11-30 0 63.55 63.55 63.70 63.35 64.00 144,862 9,206,950 63.557 59.83 59.83 59.97 59.65 60.26 153,860 59.840 -1.55%
2023-11-29 0 64.55 64.55 64.80 64.50 65.25 254,717 16,524,420 64.874 60.77 60.77 61.01 60.73 61.43 270,539 61.080 -1.15%
2023-11-28 0 65.30 65.25 65.30 65.25 65.65 281,353 18,415,674 65.454 61.48 61.43 61.48 61.43 61.81 298,829 61.626 0.15%
2023-11-27 0 65.20 65.20 65.40 64.55 65.50 277,075 18,092,495 65.298 61.39 61.39 61.58 60.77 61.67 294,286 61.479 1.01%
2023-11-24 0 64.55 64.30 64.55 64.35 64.65 143,186 9,238,334 64.520 60.77 60.54 60.77 60.59 60.87 152,080 60.747 0.47%
2023-11-23 0 64.25 64.25 64.35 63.70 64.30 80,334 5,143,839 64.031 60.49 60.49 60.59 59.97 60.54 85,324 60.286 0.08%
2023-11-22 0 64.20 64.20 64.30 64.15 64.45 97,393 6,261,984 64.296 60.45 60.45 60.54 60.40 60.68 103,443 60.536 0.08%
2023-11-21 0 64.15 64.15 64.20 64.10 65.00 293,769 18,909,153 64.367 60.40 60.40 60.45 60.35 61.20 312,016 60.603 -0.54%
2023-11-20 0 64.50 64.45 64.50 63.10 64.75 1,169,178 75,092,578 64.227 60.73 60.68 60.73 59.41 60.96 1,241,802 60.471 5.22%
2023-11-17 0 61.30 61.05 61.30 60.55 61.30 237,938 14,523,079 61.037 57.72 57.48 57.72 57.01 57.72 252,718 57.468 0.16%
2023-11-16 0 61.20 61.20 61.25 60.80 61.30 101,577 6,203,753 61.074 57.62 57.62 57.67 57.24 57.72 107,886 57.503 -0.16%
2023-11-15 0 61.30 61.30 61.35 60.55 61.65 366,241 22,409,524 61.188 57.72 57.72 57.76 57.01 58.04 388,990 57.610 2.17%
2023-11-14 0 60.00 60.00 60.05 59.50 60.25 141,779 8,480,156 59.812 56.49 56.49 56.54 56.02 56.73 150,586 56.315 1.35%
2023-11-13 0 59.20 59.20 59.55 58.60 59.75 254,498 15,045,370 59.118 55.74 55.74 56.07 55.17 56.26 270,306 55.660 -0.42%
2023-11-10 0 59.45 59.45 59.50 58.95 59.45 215,707 12,770,888 59.205 55.97 55.97 56.02 55.50 55.97 229,106 55.742 0.59%
2023-11-09 0 59.10 59.10 59.20 59.05 59.55 122,300 7,238,784 59.189 55.64 55.64 55.74 55.60 56.07 129,897 55.727 -0.76%
2023-11-08 0 59.55 59.50 59.55 59.30 60.00 219,618 13,092,156 59.613 56.07 56.02 56.07 55.83 56.49 233,260 56.127 -1.73%
2023-11-07 0 60.60 60.55 60.60 59.00 61.50 412,413 24,953,484 60.506 57.06 57.01 57.06 55.55 57.90 438,030 56.968 0.58%
2023-11-06 0 60.25 60.25 60.55 59.75 60.55 235,528 14,172,927 60.175 56.73 56.73 57.01 56.26 57.01 250,158 56.656 0.84%
2023-11-03 0 59.75 59.65 59.75 58.60 60.10 531,774 31,755,348 59.716 56.26 56.16 56.26 55.17 56.59 564,805 56.224 1.62%
2023-11-02 0 58.80 58.80 59.00 58.25 59.50 431,914 25,369,800 58.738 55.36 55.36 55.55 54.84 56.02 458,742 55.303 -2.24%
2023-11-01 0 60.15 60.10 60.15 59.35 60.35 601,873 36,187,668 60.125 56.63 56.59 56.63 55.88 56.82 639,258 56.609 2.30%
2023-10-31 0 58.80 58.75 58.80 58.10 58.85 639,379 37,397,319 58.490 55.36 55.31 55.36 54.70 55.41 679,094 55.069 1.03%
2023-10-30 0 58.20 58.10 58.20 57.25 58.35 818,716 47,396,883 57.892 54.80 54.70 54.80 53.90 54.94 869,571 54.506 -1.85%
2023-10-27 0 59.30 59.25 59.30 58.60 61.20 1,155,917 69,219,377 59.883 55.83 55.78 55.83 55.17 57.62 1,227,717 56.381 -0.75%
2023-10-26 0 59.75 59.70 59.75 59.20 67.50 1,880,892 115,334,812 61.319 56.26 56.21 56.26 55.74 63.55 1,997,724 57.733 -11.35%
2023-10-25 0 67.40 67.40 67.60 67.00 68.50 377,420 25,519,959 67.617 63.46 63.46 63.65 63.08 64.49 400,863 63.662 -0.30%
2023-10-24 0 67.60 67.45 67.60 67.40 68.55 224,467 15,224,808 67.826 63.65 63.51 63.65 63.46 64.54 238,410 63.860 -2.03%
2023-10-20 0 69.00 68.75 69.00 68.65 69.50 144,188 9,948,034 68.993 64.96 64.73 64.96 64.64 65.44 153,144 64.959 -0.65%
2023-10-19 0 69.45 69.40 69.70 69.30 70.90 179,321 12,523,882 69.841 65.39 65.34 65.62 65.25 66.75 190,460 65.756 -2.32%
2023-10-18 0 71.10 70.95 71.10 70.65 71.30 143,420 10,169,383 70.906 66.94 66.80 66.94 66.52 67.13 152,329 66.760 0.00%
2023-10-17 0 71.10 71.10 71.15 71.00 71.45 262,033 18,677,055 71.277 66.94 66.94 66.99 66.85 67.27 278,309 67.109 -0.28%
2023-10-16 0 71.30 70.90 71.30 70.75 71.75 188,398 13,454,428 71.415 67.13 66.75 67.13 66.61 67.55 200,100 67.238 -0.77%
2023-10-13 0 71.85 71.55 71.85 71.30 71.95 184,151 13,197,721 71.668 67.65 67.37 67.65 67.13 67.74 195,590 67.477 -0.69%
2023-10-12 0 72.35 72.35 72.50 72.35 73.50 341,244 24,986,303 73.221 68.12 68.12 68.26 68.12 69.20 362,440 68.939 -0.62%
2023-10-11 0 72.80 72.80 72.95 72.10 73.00 586,134 42,577,871 72.642 68.54 68.54 68.68 67.88 68.73 622,542 68.394 1.04%
2023-10-10 0 72.05 71.85 72.05 71.15 72.40 135,324 9,690,205 71.607 67.84 67.65 67.84 66.99 68.17 143,730 67.420 0.98%
2023-10-09 0 71.35 71.35 71.90 71.30 72.60 444,940 31,943,837 71.794 67.18 67.18 67.70 67.13 68.35 472,577 67.595 -0.97%
2023-10-06 0 72.05 72.05 72.15 70.60 72.45 638,431 45,864,316 71.839 67.84 67.84 67.93 66.47 68.21 678,087 67.638 1.62%
2023-10-05 0 70.90 70.75 70.90 70.60 71.10 148,642 10,537,260 70.890 66.75 66.61 66.75 66.47 66.94 157,875 66.744 0.71%
2023-10-04 0 70.40 70.40 70.70 70.00 71.00 139,079 9,796,383 70.438 66.28 66.28 66.57 65.91 66.85 147,718 66.318 -1.19%
2023-10-03 0 71.25 71.25 71.65 70.35 71.60 249,848 17,754,012 71.059 67.08 67.08 67.46 66.24 67.41 265,367 66.904 -1.38%
2023-09-29 0 72.25 72.20 72.25 71.50 72.85 396,401 28,715,789 72.441 68.02 67.98 68.02 67.32 68.59 421,023 68.205 2.34%
2023-09-28 0 70.60 70.60 71.00 70.60 71.75 107,905 7,654,910 70.941 66.47 66.47 66.85 66.47 67.55 114,608 66.792 -2.28%
2023-09-27 0 72.25 71.85 72.25 71.00 72.30 141,952 10,184,288 71.745 68.02 67.65 68.02 66.85 68.07 150,769 67.549 1.83%
2023-09-26 0 70.95 70.60 70.95 70.35 71.95 201,000 14,235,970 70.826 66.80 66.47 66.80 66.24 67.74 213,485 66.684 -1.80%
2023-09-25 0 72.25 72.10 72.25 70.80 72.45 348,192 25,012,247 71.835 68.02 67.88 68.02 66.66 68.21 369,820 67.634 0.77%
2023-09-22 0 71.70 71.70 71.90 71.50 72.30 316,361 22,780,075 72.007 67.51 67.51 67.70 67.32 68.07 336,012 67.795 -0.28%
2023-09-21 0 71.90 71.55 71.90 71.10 71.90 135,248 9,667,965 71.483 67.70 67.37 67.70 66.94 67.70 143,649 67.303 -0.35%
2023-09-20 0 72.15 72.00 72.25 71.10 72.45 340,675 24,432,405 71.718 67.93 67.79 68.02 66.94 68.21 361,836 67.523 0.91%
2023-09-19 0 71.50 71.50 71.60 71.15 71.85 53,755 3,839,185 71.420 67.32 67.32 67.41 66.99 67.65 57,094 67.243 -0.90%
2023-09-18 0 72.15 72.10 72.15 71.05 72.15 147,944 10,581,218 71.522 67.93 67.88 67.93 66.89 67.93 157,134 67.339 0.49%
2023-09-15 0 71.80 71.80 71.90 71.40 73.00 461,469 33,361,349 72.294 67.60 67.60 67.70 67.22 68.73 490,133 68.066 1.92%
2023-09-14 0 70.45 70.40 70.60 70.35 71.30 111,886 7,912,512 70.719 66.33 66.28 66.47 66.24 67.13 118,836 66.584 0.07%
2023-09-13 0 70.40 70.40 70.75 70.15 70.70 131,305 9,250,731 70.452 66.28 66.28 66.61 66.05 66.57 139,461 66.332 0.28%
2023-09-12 0 70.20 70.20 70.25 69.30 70.40 130,613 9,133,093 69.925 66.09 66.09 66.14 65.25 66.28 138,726 65.835 0.00%
2023-09-11 0 70.20 70.15 70.20 68.35 70.35 181,062 12,578,570 69.471 66.09 66.05 66.09 64.35 66.24 192,309 65.408 2.18%
2023-09-07 0 68.70 68.70 68.75 68.15 69.10 140,029 9,580,063 68.415 64.68 64.68 64.73 64.16 65.06 148,727 64.414 -0.72%
2023-09-06 0 69.20 69.20 69.40 68.30 69.50 143,403 9,907,867 69.091 65.15 65.15 65.34 64.31 65.44 152,310 65.050 0.14%
2023-09-05 0 69.10 68.80 69.10 68.65 70.60 377,505 26,178,566 69.346 65.06 64.78 65.06 64.64 66.47 400,954 65.291 -2.81%
2023-09-04 0 71.10 71.10 71.25 71.10 72.00 159,656 11,433,922 71.616 66.94 66.94 67.08 66.94 67.79 169,573 67.428 -0.91%
2023-08-31 0 71.75 71.75 72.00 71.40 72.50 98,957 7,107,373 71.823 67.55 67.55 67.79 67.22 68.26 105,104 67.622 -0.83%
2023-08-30 0 72.35 72.30 72.35 71.00 72.70 412,252 29,625,452 71.862 68.12 68.07 68.12 66.85 68.45 437,859 67.660 1.97%
2023-08-29 0 70.95 70.80 70.95 70.50 71.40 454,843 32,248,285 70.900 66.80 66.66 66.80 66.38 67.22 483,096 66.753 0.64%
2023-08-28 0 70.50 70.50 70.55 70.40 71.30 99,800 7,077,735 70.919 66.38 66.38 66.42 66.28 67.13 105,999 66.772 -0.21%
2023-08-25 0 70.65 70.45 70.65 70.10 71.35 184,868 13,046,571 70.572 66.52 66.33 66.52 66.00 67.18 196,351 66.445 -1.05%
2023-08-24 0 71.40 71.30 71.40 70.85 71.65 226,369 16,144,131 71.318 67.22 67.13 67.22 66.71 67.46 240,430 67.147 0.28%
2023-08-23 0 71.20 71.15 71.20 70.85 71.70 320,937 22,878,576 71.287 67.04 66.99 67.04 66.71 67.51 340,872 67.118 -0.70%
2023-08-22 0 71.70 71.70 71.75 71.15 71.95 447,598 32,129,678 71.782 67.51 67.51 67.55 66.99 67.74 475,401 67.584 -0.07%
2023-08-21 0 71.75 71.60 71.75 71.00 72.30 671,297 47,950,974 71.430 67.55 67.41 67.55 66.85 68.07 712,995 67.253 -0.97%
2023-08-18 0 72.45 72.30 72.45 71.75 73.25 319,365 23,102,023 72.337 68.21 68.07 68.21 67.55 68.97 339,202 68.107 -1.09%
2023-08-17 0 73.25 73.20 73.25 71.35 73.25 673,630 48,855,730 72.526 68.97 68.92 68.97 67.18 68.97 715,473 68.285 0.55%
2023-08-16 0 72.85 72.85 72.95 72.10 73.20 823,206 59,740,133 72.570 68.59 68.59 68.68 67.88 68.92 874,339 68.326 -0.88%
2023-08-15 0 73.50 73.50 73.85 73.50 74.60 835,824 61,911,977 74.073 69.20 69.20 69.53 69.20 70.24 887,741 69.741 -1.47%
2023-08-14 0 74.60 74.45 74.60 73.00 74.75 828,255 61,366,187 74.091 70.24 70.10 70.24 68.73 70.38 879,702 69.758 -0.07%
2023-08-11 0 74.65 74.40 74.65 73.90 74.75 206,332 15,353,145 74.410 70.28 70.05 70.28 69.58 70.38 219,148 70.058 0.27%
2023-08-10 0 74.45 74.45 74.60 73.60 75.00 401,169 29,750,333 74.159 70.10 70.10 70.24 69.30 70.61 426,088 69.822 0.68%
2023-08-09 0 73.95 73.85 73.95 73.00 74.60 804,272 59,487,674 73.965 69.63 69.53 69.63 68.73 70.24 854,229 69.639 1.26%
2023-08-08 0 73.50 73.50 73.60 72.95 74.00 250,497 18,421,620 73.540 68.76 68.76 68.85 68.25 69.23 267,766 68.798 0.14%
2023-08-07 0 73.40 73.40 73.70 72.80 73.90 137,219 10,053,381 73.265 68.67 68.67 68.95 68.11 69.13 146,678 68.540 -0.68%
2023-08-04 0 73.90 73.85 73.90 72.65 73.95 423,738 31,066,816 73.316 69.13 69.09 69.13 67.96 69.18 452,949 68.588 2.78%
2023-08-03 0 71.90 71.90 72.15 71.75 73.20 420,389 30,594,304 72.776 67.26 67.26 67.50 67.12 68.48 449,369 68.083 -1.44%
2023-08-02 0 72.95 72.90 72.95 72.95 74.20 468,468 34,380,680 73.390 68.25 68.20 68.25 68.25 69.41 500,763 68.657 -2.15%
2023-08-01 0 74.55 74.55 74.65 73.75 75.00 630,221 46,943,050 74.487 69.74 69.74 69.84 68.99 70.16 673,667 69.683 0.40%
2023-07-31 0 74.25 74.20 74.40 73.35 75.00 607,209 44,970,141 74.060 69.46 69.41 69.60 68.62 70.16 649,068 69.284 -0.34%
2023-07-28 0 74.50 74.50 74.60 70.50 75.10 1,403,581 102,907,923 73.318 69.70 69.70 69.79 65.95 70.26 1,500,340 68.590 3.91%
2023-07-27 0 71.70 71.65 71.70 70.00 72.05 189,848 13,606,910 71.673 67.08 67.03 67.08 65.49 67.40 202,936 67.050 -0.49%
2023-07-26 0 72.05 72.05 72.15 71.80 72.30 194,449 14,018,886 72.095 67.40 67.40 67.50 67.17 67.64 207,854 67.446 0.35%
2023-07-25 0 71.80 71.80 71.85 71.25 72.45 355,281 25,600,288 72.056 67.17 67.17 67.22 66.65 67.78 379,773 67.409 0.91%
2023-07-24 0 71.15 71.10 71.15 71.05 71.90 484,946 34,621,492 71.392 66.56 66.51 66.56 66.47 67.26 518,377 66.788 -1.59%
2023-07-21 0 72.30 72.05 72.30 71.50 72.50 316,368 22,791,582 72.041 67.64 67.40 67.64 66.89 67.82 338,177 67.395 0.70%
2023-07-20 0 71.80 71.80 71.85 70.70 71.80 519,104 37,086,137 71.443 67.17 67.17 67.22 66.14 67.17 554,890 66.835 1.77%
2023-07-19 0 70.55 70.55 70.60 70.40 71.20 574,362 40,670,422 70.810 66.00 66.00 66.05 65.86 66.61 613,957 66.243 0.28%
2023-07-18 0 70.35 70.05 70.35 69.70 70.50 438,452 30,728,184 70.083 65.81 65.53 65.81 65.20 65.95 468,678 65.564 0.57%
2023-07-14 0 69.95 69.95 70.00 69.35 70.05 650,823 45,485,145 69.889 65.44 65.44 65.49 64.88 65.53 695,689 65.381 0.94%
2023-07-13 0 69.30 68.95 69.30 67.60 69.30 669,719 46,084,291 68.811 64.83 64.50 64.83 63.24 64.83 715,887 64.374 1.99%
2023-07-12 0 67.95 67.95 68.00 66.75 68.05 349,976 23,601,854 67.438 63.57 63.57 63.61 62.45 63.66 374,102 63.089 2.18%
2023-07-11 0 66.50 66.50 66.70 66.40 67.60 205,164 13,717,610 66.862 62.21 62.21 62.40 62.12 63.24 219,307 62.550 -1.26%
2023-07-10 0 67.35 67.35 67.40 66.65 67.90 347,963 23,385,974 67.208 63.01 63.01 63.05 62.35 63.52 371,951 62.874 1.20%
2023-07-07 0 66.55 66.55 66.75 65.80 66.90 206,982 13,742,391 66.394 62.26 62.26 62.45 61.56 62.59 221,251 62.112 0.00%
2023-07-06 0 66.55 66.55 66.70 66.30 68.00 277,966 18,600,945 66.918 62.26 62.26 62.40 62.02 63.61 297,128 62.602 -2.49%
2023-07-05 0 68.25 68.25 68.50 68.00 68.65 241,249 16,489,793 68.352 63.85 63.85 64.08 63.61 64.22 257,880 63.944 -0.80%
2023-07-04 0 68.80 68.80 68.85 68.20 68.90 157,542 10,804,911 68.584 64.36 64.36 64.41 63.80 64.46 168,402 64.161 0.29%
2023-07-03 0 68.60 68.50 68.60 67.60 68.70 535,654 36,641,905 68.406 64.18 64.08 64.18 63.24 64.27 572,580 63.994 1.78%
2023-06-30 0 67.40 67.40 67.45 66.50 67.45 301,964 20,261,900 67.100 63.05 63.05 63.10 62.21 63.10 322,781 62.773 1.58%
2023-06-29 0 66.35 66.05 66.35 65.90 67.00 194,815 12,889,755 66.164 62.07 61.79 62.07 61.65 62.68 208,245 61.897 -1.19%
2023-06-28 0 67.15 66.95 67.15 66.50 67.25 273,365 18,312,963 66.991 62.82 62.63 62.82 62.21 62.91 292,210 62.671 1.59%
2023-06-27 0 66.10 66.10 66.40 65.25 66.75 366,390 24,243,072 66.167 61.84 61.84 62.12 61.04 62.45 391,648 61.900 1.30%
2023-06-26 0 65.25 65.10 65.25 64.50 65.70 271,485 17,679,920 65.123 61.04 60.90 61.04 60.34 61.46 290,200 60.923 0.08%
2023-06-23 0 65.20 65.10 65.20 65.00 67.10 432,107 28,391,497 65.705 61.00 60.90 61.00 60.81 62.77 461,895 61.467 -4.61%
2023-06-21 0 68.35 68.35 68.40 67.65 68.50 232,481 15,825,838 68.074 63.94 63.94 63.99 63.29 64.08 248,508 63.684 -0.51%
2023-06-20 0 68.70 68.70 68.90 67.85 68.90 527,414 36,113,342 68.472 64.27 64.27 64.46 63.47 64.46 563,772 64.057 1.25%
2023-06-19 0 67.85 67.85 67.95 66.80 68.45 264,397 17,930,838 67.818 63.47 63.47 63.57 62.49 64.04 282,624 63.444 0.37%
2023-06-16 0 67.60 67.60 67.70 67.15 68.35 960,590 65,172,820 67.847 63.24 63.24 63.33 62.82 63.94 1,026,810 63.471 2.27%
2023-06-15 0 66.10 66.10 66.20 66.00 66.80 346,649 23,006,377 66.368 61.84 61.84 61.93 61.74 62.49 370,546 62.088 0.30%
2023-06-14 0 65.90 65.70 65.90 65.15 66.00 303,360 19,873,707 65.512 61.65 61.46 61.65 60.95 61.74 324,273 61.287 0.92%
2023-06-13 0 65.30 65.10 65.30 64.35 65.45 316,975 20,559,037 64.860 61.09 60.90 61.09 60.20 61.23 338,826 60.677 -0.68%
2023-06-12 0 65.75 65.60 65.75 65.00 66.00 358,506 23,492,712 65.529 61.51 61.37 61.51 60.81 61.74 383,220 61.303 -0.08%
2023-06-09 0 65.80 65.80 65.90 65.25 66.40 801,677 52,812,279 65.877 61.56 61.56 61.65 61.04 62.12 856,942 61.629 -0.53%
2023-06-08 0 66.15 66.00 66.15 65.55 66.15 431,402 28,432,696 65.908 61.88 61.74 61.88 61.32 61.88 461,142 61.657 1.30%
2023-06-07 0 65.30 65.25 65.30 65.00 66.05 530,378 34,829,796 65.670 61.09 61.04 61.09 60.81 61.79 566,941 61.435 0.93%
2023-06-06 0 64.70 64.60 64.70 64.00 65.05 191,897 12,389,991 64.566 60.53 60.43 60.53 59.87 60.85 205,126 60.402 0.15%
2023-06-05 0 64.60 64.60 64.80 64.35 65.05 368,737 23,883,772 64.772 60.43 60.43 60.62 60.20 60.85 394,157 60.595 1.17%
2023-06-02 0 63.85 63.50 63.85 62.50 64.00 742,987 47,026,887 63.294 59.73 59.40 59.73 58.47 59.87 794,206 59.212 3.40%
2023-06-01 0 61.75 61.75 61.90 61.20 61.95 185,987 11,459,272 61.613 57.77 57.77 57.91 57.25 57.95 198,808 57.640 0.57%
2023-05-31 0 61.40 61.40 61.45 61.05 62.35 398,935 24,510,532 61.440 57.44 57.44 57.49 57.11 58.33 426,436 57.478 -1.52%
2023-05-30 0 62.35 62.35 62.40 61.85 62.50 523,041 32,500,050 62.137 58.33 58.33 58.38 57.86 58.47 559,098 58.129 0.97%
2023-05-29 0 61.75 61.75 62.00 61.65 62.90 395,188 24,581,283 62.201 57.77 57.77 58.00 57.67 58.84 422,431 58.190 0.65%
2023-05-25 0 61.35 61.35 61.50 60.80 62.45 477,723 29,281,796 61.295 57.39 57.39 57.53 56.88 58.42 510,656 57.342 -2.23%
2023-05-24 0 62.75 62.70 62.75 62.55 64.00 584,875 37,124,603 63.474 58.70 58.66 58.70 58.52 59.87 625,195 59.381 -1.57%
2023-05-23 0 63.75 63.75 63.80 63.05 63.95 703,448 44,637,388 63.455 59.64 59.64 59.69 58.98 59.83 751,942 59.363 1.67%
2023-05-22 0 62.70 62.70 62.75 61.30 62.90 340,888 21,292,491 62.462 58.66 58.66 58.70 57.35 58.84 364,388 58.434 0.97%
2023-05-19 0 62.10 61.90 62.10 61.85 62.40 704,962 43,802,337 62.134 58.10 57.91 58.10 57.86 58.38 753,560 58.127 0.89%
2023-05-18 0 61.55 61.50 61.55 60.60 61.60 798,966 48,985,729 61.311 57.58 57.53 57.58 56.69 57.63 854,044 57.357 1.65%
2023-05-17 0 60.55 60.55 60.60 59.95 60.70 318,852 19,225,640 60.296 56.65 56.65 56.69 56.08 56.79 340,833 56.408 -0.25%
2023-05-16 0 60.70 60.70 60.75 60.25 61.00 151,068 9,151,776 60.581 56.79 56.79 56.83 56.36 57.07 161,482 56.674 -0.08%
2023-05-15 0 60.75 60.65 60.75 60.15 60.90 187,681 11,375,494 60.611 56.83 56.74 56.83 56.27 56.97 200,619 56.702 -0.16%
2023-05-12 0 60.85 60.70 60.85 60.20 61.30 281,103 17,058,909 60.686 56.93 56.79 56.93 56.32 57.35 300,481 56.772 0.08%
2023-05-11 0 60.80 60.80 60.85 60.05 60.85 255,321 15,437,972 60.465 56.88 56.88 56.93 56.18 56.93 272,922 56.565 1.67%
2023-05-10 0 59.80 59.75 59.80 59.75 60.40 226,356 13,570,321 59.951 55.94 55.90 55.94 55.90 56.50 241,960 56.085 -0.75%
2023-05-09 0 60.25 60.20 60.25 59.90 61.00 271,397 16,413,397 60.477 56.36 56.32 56.36 56.04 57.07 290,106 56.577 -1.47%
2023-05-08 0 61.15 61.10 61.15 60.60 61.40 297,023 18,120,614 61.007 57.21 57.16 57.21 56.69 57.44 317,499 57.073 1.92%
2023-05-05 0 60.00 59.95 60.00 59.70 60.25 632,100 37,867,845 59.908 56.13 56.08 56.13 55.85 56.36 675,675 56.044 -0.83%
2023-05-04 0 60.50 60.50 60.60 60.00 61.00 464,019 28,034,862 60.417 56.60 56.60 56.69 56.13 57.07 496,007 56.521 -0.58%
2023-05-03 0 60.85 60.70 60.85 59.50 61.50 663,964 40,037,138 60.300 56.93 56.79 56.93 55.66 57.53 709,736 56.411 -1.22%
2023-05-02 0 61.60 61.55 61.60 61.50 62.95 393,766 24,396,337 61.956 57.63 57.58 57.63 57.53 58.89 420,911 57.961 -0.08%
2023-04-28 0 61.65 61.60 61.65 61.30 63.20 380,530 23,701,025 62.284 57.67 57.63 57.67 57.35 59.12 406,763 58.267 -0.48%
2023-04-27 0 61.95 61.90 61.95 61.40 63.80 1,054,242 65,997,509 62.602 57.95 57.91 57.95 57.44 59.69 1,126,918 58.565 2.31%
2023-04-26 0 60.55 60.55 60.60 60.10 62.35 916,046 55,761,449 60.872 56.65 56.65 56.69 56.22 58.33 979,196 56.946 -0.82%
2023-04-25 0 61.05 61.00 61.05 60.90 62.50 424,190 26,021,548 61.344 57.11 57.07 57.11 56.97 58.47 453,432 57.388 -1.77%
2023-04-24 0 62.15 62.05 62.30 61.40 62.15 202,710 12,510,642 61.717 58.14 58.05 58.28 57.44 58.14 216,684 57.737 -0.24%
2023-04-21 0 62.30 62.30 62.40 62.15 63.50 208,851 13,072,515 62.593 58.28 58.28 58.38 58.14 59.40 223,249 58.556 -2.50%
2023-04-20 0 63.90 63.80 63.90 63.45 64.30 326,352 20,854,844 63.903 59.78 59.69 59.78 59.36 60.15 348,850 59.782 0.95%
2023-04-19 0 63.30 63.30 63.55 63.00 63.60 452,991 28,639,276 63.223 59.22 59.22 59.45 58.94 59.50 484,219 59.145 0.88%
2023-04-18 0 62.75 62.75 62.90 61.80 63.05 374,057 23,264,788 62.196 58.70 58.70 58.84 57.81 58.98 399,843 58.185 -0.48%
2023-04-17 0 63.05 62.90 63.05 62.50 63.25 546,337 34,413,110 62.989 58.98 58.84 58.98 58.47 59.17 584,000 58.927 2.60%
2023-04-14 0 61.45 61.45 61.50 60.45 61.55 252,418 15,416,476 61.075 57.49 57.49 57.53 56.55 57.58 269,819 57.136 1.32%
2023-04-13 0 60.65 60.65 60.70 59.80 61.10 308,525 18,623,899 60.364 56.74 56.74 56.79 55.94 57.16 329,794 56.471 0.17%
2023-04-12 0 60.55 60.55 60.60 59.95 60.90 393,035 23,674,697 60.236 56.65 56.65 56.69 56.08 56.97 420,130 56.351 -0.25%
2023-04-11 0 60.70 60.55 60.70 60.05 61.20 318,824 19,357,533 60.715 56.79 56.65 56.79 56.18 57.25 340,803 56.800 1.17%
2023-04-06 0 60.00 60.00 60.05 59.60 60.95 454,305 27,281,574 60.051 56.13 56.13 56.18 55.76 57.02 485,623 56.178 -2.28%
2023-04-04 0 61.40 61.25 61.40 60.15 61.45 558,653 33,946,946 60.766 57.44 57.30 57.44 56.27 57.49 597,165 56.847 2.33%
2023-04-03 0 60.00 59.85 60.00 58.90 60.20 335,293 19,954,321 59.513 56.13 55.99 56.13 55.10 56.32 358,407 55.675 1.01%
2023-03-31 0 59.40 59.15 59.40 58.70 60.20 472,680 28,087,457 59.422 55.57 55.34 55.57 54.91 56.32 505,265 55.590 1.45%
2023-03-30 0 58.55 58.55 58.75 58.20 59.00 477,559 27,977,810 58.585 54.77 54.77 54.96 54.45 55.20 510,481 54.807 0.17%
2023-03-29 0 58.45 58.40 58.45 57.55 58.55 1,245,897 72,416,631 58.124 54.68 54.63 54.68 53.84 54.77 1,331,786 54.376 0.86%
2023-03-28 0 57.95 57.90 57.95 57.80 58.95 1,765,586 102,952,038 58.310 54.21 54.17 54.21 54.07 55.15 1,887,300 54.550 1.40%
2023-03-27 0 57.15 57.15 57.20 56.70 60.00 1,930,206 112,025,510 58.038 53.46 53.46 53.51 53.04 56.13 2,063,269 54.295 -5.77%
2023-03-24 0 60.65 60.40 60.65 59.80 61.50 1,147,406 69,145,202 60.262 56.74 56.50 56.74 55.94 57.53 1,226,505 56.376 -2.73%
2023-03-23 0 62.35 62.30 62.35 61.20 62.75 453,153 28,275,539 62.397 58.33 58.28 58.33 57.25 58.70 484,392 58.373 0.65%
2023-03-22 0 61.95 61.90 61.95 61.20 63.00 901,758 56,210,580 62.334 57.95 57.91 57.95 57.25 58.94 963,923 58.314 3.68%
2023-03-21 0 59.75 59.75 59.80 59.05 60.00 705,793 42,051,522 59.581 55.90 55.90 55.94 55.24 56.13 754,448 55.738 2.31%
2023-03-20 0 58.40 58.35 58.40 57.65 62.00 2,255,476 134,135,909 59.471 54.63 54.59 54.63 53.93 58.00 2,410,962 55.636 -7.30%
2023-03-17 0 63.00 62.95 63.00 61.70 63.70 1,380,798 86,433,509 62.597 58.94 58.89 58.94 57.72 59.59 1,475,986 58.560 -0.24%
2023-03-16 0 63.15 63.05 63.15 62.15 64.60 1,298,155 81,940,408 63.121 59.08 58.98 59.08 58.14 60.43 1,387,646 59.050 -5.39%
2023-03-15 0 66.75 66.75 66.80 66.30 67.30 511,930 34,265,256 66.933 62.45 62.45 62.49 62.02 62.96 547,221 62.617 2.06%
2023-03-14 0 65.40 65.40 65.45 65.05 66.40 1,657,133 108,879,033 65.703 61.18 61.18 61.23 60.85 62.12 1,771,371 61.466 -7.23%
2023-03-13 0 70.50 70.50 70.55 69.10 71.00 448,618 31,453,827 70.113 65.95 65.95 66.00 64.64 66.42 479,544 65.591 0.21%
2023-03-10 0 70.35 70.30 70.35 70.35 72.45 545,841 38,618,599 70.751 65.81 65.77 65.81 65.81 67.78 583,470 66.188 -3.63%
2023-03-09 0 73.00 72.95 73.00 72.90 73.70 197,296 14,487,298 73.429 68.29 68.25 68.29 68.20 68.95 210,897 68.694 0.00%
2023-03-08 0 73.00 72.90 73.00 72.10 74.00 467,080 34,216,641 73.256 68.29 68.20 68.29 67.45 69.23 499,279 68.532 -2.08%
2023-03-07 0 74.55 74.55 74.65 73.65 74.75 408,213 30,299,924 74.226 69.74 69.74 69.84 68.90 69.93 436,354 69.439 0.27%
2023-03-06 0 74.35 74.30 74.35 73.80 74.65 407,536 30,224,502 74.164 69.56 69.51 69.56 69.04 69.84 435,630 69.381 0.41%
2023-03-03 0 74.05 73.90 74.05 73.20 74.30 221,567 16,345,393 73.772 69.27 69.13 69.27 68.48 69.51 236,841 69.014 0.54%
2023-03-02 0 73.65 73.60 73.65 73.60 74.70 175,720 13,029,173 74.147 68.90 68.85 68.90 68.85 69.88 187,834 69.365 -1.41%
2023-03-01 0 74.70 74.60 74.75 74.00 74.90 2,203,853 164,239,863 74.524 69.88 69.79 69.93 69.23 70.07 2,355,780 69.718 1.43%
2023-02-28 0 73.65 73.50 73.65 72.95 74.15 1,465,375 108,041,512 73.730 68.90 68.76 68.90 68.25 69.37 1,566,394 68.975 1.59%
2023-02-27 0 72.50 72.40 72.50 71.70 72.50 880,447 63,599,626 72.236 67.82 67.73 67.82 67.08 67.82 941,142 67.577 1.26%
2023-02-24 0 71.60 71.60 71.65 71.00 71.80 586,581 41,972,749 71.555 66.98 66.98 67.03 66.42 67.17 627,018 66.940 0.49%
2023-02-23 0 71.25 71.20 71.25 70.80 71.80 750,480 53,387,749 71.138 66.65 66.61 66.65 66.23 67.17 802,216 66.550 -0.77%
2023-02-22 0 71.80 71.75 71.80 70.60 72.20 1,505,566 107,766,436 71.579 67.17 67.12 67.17 66.05 67.54 1,609,355 66.962 1.20%
2023-02-21 0 72.05 72.05 72.15 71.00 72.20 652,802 46,873,987 71.804 66.38 66.38 66.47 65.41 66.51 708,604 66.150 -0.07%
2023-02-20 0 72.10 72.05 72.10 70.85 72.20 1,085,716 77,761,810 71.623 66.42 66.38 66.42 65.27 66.51 1,178,524 65.982 1.98%
2023-02-17 0 70.70 70.60 70.70 69.70 70.70 1,201,796 84,577,025 70.376 65.13 65.04 65.13 64.21 65.13 1,304,526 64.834 1.22%
2023-02-16 0 69.85 69.55 69.85 68.20 70.70 1,095,790 76,507,711 69.820 64.35 64.07 64.35 62.83 65.13 1,189,459 64.321 2.72%
2023-02-15 0 68.00 68.00 68.20 68.00 69.30 159,676 10,929,759 68.450 62.65 62.65 62.83 62.65 63.84 173,325 63.059 -1.81%
2023-02-14 0 69.25 69.20 69.25 68.20 69.30 950,753 65,401,916 68.790 63.80 63.75 63.80 62.83 63.84 1,032,024 63.372 0.51%
2023-02-13 0 68.90 68.80 68.90 67.00 69.10 1,727,039 118,156,324 68.416 63.47 63.38 63.47 61.72 63.66 1,874,667 63.028 1.25%
2023-02-10 0 68.05 68.05 68.10 66.50 72.60 4,831,585 335,348,060 69.407 62.69 62.69 62.74 61.26 66.88 5,244,591 63.942 4.21%
2023-02-09 0 65.30 65.30 65.35 64.75 65.30 160,638 10,449,061 65.047 60.16 60.16 60.20 59.65 60.16 174,369 59.925 0.85%
2023-02-08 0 64.75 64.75 64.85 64.15 65.45 565,176 36,704,558 64.944 59.65 59.65 59.74 59.10 60.30 613,488 59.829 1.97%
2023-02-07 0 63.50 63.45 63.50 63.40 64.15 231,227 14,740,780 63.750 58.50 58.45 58.50 58.41 59.10 250,992 58.730 -0.24%
2023-02-06 0 63.65 63.55 63.65 63.20 64.20 251,427 16,024,612 63.735 58.64 58.55 58.64 58.22 59.14 272,919 58.716 -0.70%
2023-02-03 0 64.10 64.00 64.10 63.25 64.70 523,495 33,351,518 63.709 59.05 58.96 59.05 58.27 59.60 568,244 58.692 -2.14%
2023-02-02 0 65.50 65.50 65.55 65.50 66.95 472,041 31,165,700 66.023 60.34 60.34 60.39 60.34 61.68 512,391 60.824 -1.28%
2023-02-01 0 66.35 66.20 66.35 64.30 66.35 841,052 54,934,778 65.317 61.13 60.99 61.13 59.24 61.13 912,946 60.173 0.99%
2023-01-31 0 65.70 65.70 66.30 65.30 67.05 358,117 23,580,624 65.846 60.53 60.53 61.08 60.16 61.77 388,729 60.661 -2.67%
2023-01-30 0 67.50 67.50 67.60 67.05 68.60 1,492,308 101,850,282 68.250 62.18 62.18 62.28 61.77 63.20 1,619,871 62.876 -1.96%
2023-01-27 0 68.85 68.85 68.90 68.70 69.50 645,743 44,606,900 69.078 63.43 63.43 63.47 63.29 64.03 700,941 63.639 0.81%
2023-01-26 0 68.30 68.25 68.30 67.60 68.50 375,462 25,577,307 68.122 62.92 62.88 62.92 62.28 63.11 407,557 62.758 1.04%
2023-01-20 0 67.60 67.60 67.65 67.00 67.60 474,898 31,991,253 67.364 62.28 62.28 62.32 61.72 62.28 515,492 62.060 0.97%
2023-01-19 0 66.95 66.95 67.00 66.50 67.55 404,222 27,044,285 66.905 61.68 61.68 61.72 61.26 62.23 438,775 61.636 -0.89%
2023-01-18 0 67.55 67.55 67.60 66.70 67.60 289,180 19,451,617 67.265 62.23 62.23 62.28 61.45 62.28 313,899 61.968 1.12%
2023-01-17 0 66.80 66.80 66.85 66.10 67.15 749,145 50,007,274 66.752 61.54 61.54 61.59 60.89 61.86 813,182 61.496 -0.74%
2023-01-16 0 67.30 67.30 67.40 66.80 67.65 527,665 35,519,478 67.314 62.00 62.00 62.09 61.54 62.32 572,770 62.014 1.13%
2023-01-13 0 66.55 66.55 66.60 65.50 66.55 1,016,701 67,313,265 66.208 61.31 61.31 61.36 60.34 61.31 1,103,609 60.994 2.07%
2023-01-12 0 65.20 65.20 65.30 64.30 65.20 311,252 20,161,877 64.777 60.07 60.07 60.16 59.24 60.07 337,858 59.676 0.15%
2023-01-11 0 65.10 65.10 65.15 64.70 65.50 541,671 35,295,481 65.160 59.97 59.97 60.02 59.60 60.34 587,973 60.029 0.54%
2023-01-10 0 64.75 64.65 64.75 63.95 64.75 443,778 28,558,746 64.354 59.65 59.56 59.65 58.91 59.65 481,712 59.286 -0.84%
2023-01-09 0 65.30 65.10 65.30 64.60 65.30 1,388,421 90,335,358 65.063 60.16 59.97 60.16 59.51 60.16 1,507,104 59.940 1.56%
2023-01-06 0 64.30 64.30 64.35 63.85 65.10 2,513,218 161,944,960 64.437 59.24 59.24 59.28 58.82 59.97 2,728,049 59.363 4.47%
2023-01-05 0 61.55 61.50 61.55 61.10 62.20 1,120,763 69,041,852 61.603 56.70 56.66 56.70 56.29 57.30 1,216,566 56.751 2.58%
2023-01-04 0 60.00 60.00 60.05 58.90 60.00 791,488 47,232,796 59.676 55.28 55.28 55.32 54.26 55.28 859,145 54.977 1.87%
2023-01-03 0 58.90 58.80 58.90 56.60 58.90 171,585 10,027,800 58.442 54.26 54.17 54.26 52.14 54.26 186,252 53.840 0.34%
2022-12-30 0 58.70 58.70 58.75 58.30 58.75 115,464 6,756,529 58.516 54.08 54.08 54.12 53.71 54.12 125,334 53.908 0.43%
2022-12-29 0 58.45 58.40 58.45 58.10 58.90 129,011 7,530,308 58.370 53.85 53.80 53.85 53.52 54.26 140,039 53.773 -0.76%
2022-12-28 0 58.90 58.90 58.95 58.50 58.95 303,098 17,831,875 58.832 54.26 54.26 54.31 53.89 54.31 329,007 54.199 1.20%
2022-12-23 0 58.20 58.20 58.60 58.10 58.80 124,876 7,298,038 58.442 53.62 53.62 53.99 53.52 54.17 135,550 53.840 -0.94%
2022-12-22 0 58.75 58.70 58.75 58.50 58.80 437,790 25,687,135 58.675 54.12 54.08 54.12 53.89 54.17 475,212 54.054 0.43%
2022-12-21 0 58.50 58.50 58.60 58.05 58.90 346,002 20,260,059 58.555 53.89 53.89 53.99 53.48 54.26 375,578 53.944 1.04%
2022-12-20 0 57.90 57.90 57.95 57.20 58.20 148,078 8,553,757 57.765 53.34 53.34 53.39 52.70 53.62 160,736 53.216 -0.09%
2022-12-19 0 57.95 57.90 58.00 57.70 58.25 323,787 18,773,635 57.981 53.39 53.34 53.43 53.16 53.66 351,464 53.415 0.96%
2022-12-16 0 57.40 57.40 57.45 56.90 57.40 159,774 9,138,956 57.199 52.88 52.88 52.93 52.42 52.88 173,432 52.695 0.00%
2022-12-15 0 57.40 57.40 57.70 57.35 58.20 187,488 10,803,309 57.621 52.88 52.88 53.16 52.83 53.62 203,515 53.084 -1.37%
2022-12-14 0 58.20 58.20 58.25 57.70 58.40 555,201 32,283,591 58.148 53.62 53.62 53.66 53.16 53.80 602,660 53.569 1.31%
2022-12-13 0 57.45 57.45 57.50 56.90 57.50 340,629 19,501,292 57.251 52.93 52.93 52.97 52.42 52.97 369,746 52.742 1.06%
2022-12-12 0 56.85 56.85 56.90 56.15 56.90 159,192 9,026,308 56.701 52.37 52.37 52.42 51.73 52.42 172,800 52.236 1.07%
2022-12-09 0 56.25 56.25 56.35 55.80 56.55 255,743 14,409,154 56.342 51.82 51.82 51.91 51.41 52.10 277,604 51.905 1.81%
2022-12-08 0 55.25 55.25 55.50 54.70 55.50 1,066,432 58,908,582 55.239 50.90 50.90 51.13 50.39 51.13 1,157,591 50.889 0.27%
2022-12-07 0 55.10 55.05 55.10 54.75 55.80 857,243 47,511,771 55.424 50.76 50.71 50.76 50.44 51.41 930,521 51.059 -0.90%
2022-12-06 0 55.60 55.60 55.80 55.40 56.00 1,333,829 74,444,196 55.812 51.22 51.22 51.41 51.04 51.59 1,447,845 51.417 -0.54%
2022-12-05 0 55.90 55.90 56.00 55.90 56.90 985,147 55,365,253 56.200 51.50 51.50 51.59 51.50 52.42 1,069,358 51.774 0.81%
2022-12-02 0 55.45 55.45 55.50 55.00 56.70 855,235 47,740,107 55.821 51.08 51.08 51.13 50.67 52.23 928,341 51.425 -2.72%
2022-12-01 0 57.00 56.90 57.00 56.80 57.70 875,723 50,249,513 57.381 52.51 52.42 52.51 52.33 53.16 950,580 52.862 0.35%
2022-11-30 0 56.80 56.80 56.85 56.30 57.20 769,702 43,558,836 56.592 52.33 52.33 52.37 51.87 52.70 835,496 52.135 3.27%
2022-11-29 0 55.00 54.90 55.00 54.00 55.00 309,952 16,905,444 54.542 50.67 50.58 50.67 49.75 50.67 336,447 50.247 1.10%
2022-11-28 0 54.40 54.40 54.65 54.20 55.25 231,172 12,600,595 54.507 50.12 50.12 50.35 49.93 50.90 250,933 50.215 -1.98%
2022-11-25 0 55.50 55.30 55.50 55.10 55.60 348,622 19,313,526 55.400 51.13 50.95 51.13 50.76 51.22 378,422 51.037 0.91%
2022-11-24 0 55.00 55.00 55.05 54.65 55.30 338,971 18,626,880 54.951 50.67 50.67 50.71 50.35 50.95 367,946 50.624 1.66%
2022-11-23 0 54.10 54.00 54.10 53.60 54.25 193,828 10,463,840 53.985 49.84 49.75 49.84 49.38 49.98 210,397 49.734 0.74%
2022-11-22 0 53.70 53.70 53.75 53.00 53.70 149,401 7,969,570 53.343 49.47 49.47 49.52 48.83 49.47 162,172 49.143 0.37%
2022-11-21 0 53.50 53.50 53.60 53.10 53.70 121,710 6,498,974 53.397 49.29 49.29 49.38 48.92 49.47 132,114 49.192 -0.28%
2022-11-18 0 53.65 53.65 53.75 53.65 54.30 607,342 32,779,225 53.972 49.43 49.43 49.52 49.43 50.02 659,258 49.721 1.04%
2022-11-17 0 53.10 53.10 53.15 52.30 53.25 231,346 12,203,240 52.749 48.92 48.92 48.96 48.18 49.06 251,122 48.595 -0.19%
2022-11-16 0 53.20 53.20 53.30 52.35 53.20 241,243 12,738,675 52.804 49.01 49.01 49.10 48.23 49.01 261,865 48.646 -0.19%
2022-11-15 0 53.30 53.30 53.35 52.30 53.30 1,308,693 69,103,576 52.804 49.10 49.10 49.15 48.18 49.10 1,420,561 48.645 2.11%
2022-11-14 0 52.20 52.20 52.25 51.45 52.50 552,376 28,694,428 51.947 48.09 48.09 48.14 47.40 48.37 599,593 47.856 1.26%
2022-11-11 0 51.55 51.55 51.60 50.90 51.80 777,067 39,876,684 51.317 47.49 47.49 47.54 46.89 47.72 843,491 47.276 2.79%
2022-11-10 0 50.15 50.15 50.25 49.60 50.30 208,416 10,418,306 49.988 46.20 46.20 46.29 45.69 46.34 226,231 46.052 -0.79%
2022-11-09 0 50.55 50.55 50.60 50.20 50.75 619,527 31,249,133 50.440 46.57 46.57 46.62 46.25 46.75 672,484 46.468 1.20%
2022-11-08 0 49.95 49.90 49.95 49.40 51.20 911,971 45,793,917 50.214 46.02 45.97 46.02 45.51 47.17 989,927 46.260 2.57%
2022-11-07 0 48.70 48.70 48.85 48.50 49.65 582,045 28,662,953 49.245 44.86 44.86 45.00 44.68 45.74 631,798 45.367 1.25%
2022-11-04 0 48.10 48.05 48.10 47.15 48.50 869,880 41,704,135 47.942 44.31 44.27 44.31 43.44 44.68 944,238 44.167 2.78%
2022-11-03 0 46.80 46.75 46.80 46.70 47.25 352,151 16,539,642 46.967 43.11 43.07 43.11 43.02 43.53 382,253 43.269 -2.50%
2022-11-02 0 48.00 47.90 48.10 47.55 48.30 96,212 4,617,950 47.998 44.22 44.13 44.31 43.81 44.50 104,436 44.218 0.10%
2022-11-01 0 47.95 47.85 47.95 47.00 48.10 506,841 24,147,097 47.642 44.17 44.08 44.17 43.30 44.31 550,166 43.891 2.13%
2022-10-31 0 46.95 46.95 47.00 46.50 48.00 751,179 35,354,354 47.065 43.25 43.25 43.30 42.84 44.22 815,390 43.359 -0.32%
2022-10-28 0 47.10 47.00 47.10 46.80 48.65 341,526 16,195,851 47.422 43.39 43.30 43.39 43.11 44.82 370,720 43.688 -2.99%
2022-10-27 0 48.55 48.55 48.60 47.50 49.60 2,055,877 99,188,065 48.246 44.73 44.73 44.77 43.76 45.69 2,231,614 44.447 -3.29%
2022-10-26 0 50.20 50.15 50.20 49.00 51.75 2,156,231 109,277,841 50.680 46.25 46.20 46.25 45.14 47.67 2,340,547 46.689 2.66%
2022-10-25 0 48.90 48.90 48.95 48.10 49.70 757,592 37,034,822 48.885 45.05 45.05 45.10 44.31 45.79 822,351 45.035 0.00%
2022-10-24 0 48.90 48.85 48.90 48.00 50.05 1,347,291 65,677,603 48.748 45.05 45.00 45.05 44.22 46.11 1,462,458 44.909 -1.01%
2022-10-21 0 49.40 49.05 49.30 48.70 49.85 186,901 9,212,385 49.290 45.51 45.19 45.42 44.86 45.92 202,877 45.409 0.20%
2022-10-20 0 49.30 49.30 49.40 48.45 49.45 221,307 10,829,678 48.935 45.42 45.42 45.51 44.63 45.56 240,224 45.082 -0.60%
2022-10-19 0 49.60 49.50 49.60 49.10 50.40 168,183 8,344,623 49.616 45.69 45.60 45.69 45.23 46.43 182,559 45.709 -1.29%
2022-10-18 0 50.25 50.25 50.30 49.00 50.40 607,214 30,326,000 49.943 46.29 46.29 46.34 45.14 46.43 659,119 46.010 2.76%
2022-10-17 0 48.90 48.85 48.90 47.30 49.20 414,425 19,969,889 48.187 45.05 45.00 45.05 43.58 45.33 449,850 44.392 0.62%
2022-10-14 0 48.60 48.60 48.70 48.40 49.35 806,346 39,488,757 48.972 44.77 44.77 44.86 44.59 45.46 875,273 45.116 4.52%
2022-10-13 0 46.50 46.40 46.50 46.10 47.45 153,862 7,196,361 46.772 42.84 42.75 42.84 42.47 43.71 167,014 43.088 -0.21%
2022-10-12 0 46.60 46.60 46.65 46.35 47.95 937,328 44,141,338 47.093 42.93 42.93 42.98 42.70 44.17 1,017,451 43.384 -3.62%
2022-10-11 0 48.35 48.35 48.50 48.10 49.65 485,394 23,655,031 48.734 44.54 44.54 44.68 44.31 45.74 526,886 44.896 -3.49%
2022-10-10 0 50.10 50.05 50.10 49.50 50.35 257,111 12,847,685 49.969 46.15 46.11 46.15 45.60 46.38 279,089 46.034 -0.99%
2022-10-07 0 50.60 50.55 50.60 50.00 50.80 336,693 16,967,239 50.394 46.62 46.57 46.62 46.06 46.80 365,474 46.425 -2.32%
2022-10-06 0 51.80 51.75 51.80 51.55 52.55 509,657 26,476,154 51.949 47.72 47.67 47.72 47.49 48.41 553,223 47.858 -0.38%
2022-10-05 0 52.00 51.95 52.00 51.85 52.65 1,346,735 70,363,566 52.248 47.91 47.86 47.91 47.77 48.50 1,461,855 48.133 7.22%
2022-10-03 0 48.50 48.45 48.50 47.85 49.25 807,577 39,242,119 48.592 44.68 44.63 44.68 44.08 45.37 876,609 44.766 -1.92%
2022-09-30 0 49.45 49.40 49.45 48.00 49.65 811,355 39,709,197 48.942 45.56 45.51 45.56 44.22 45.74 880,710 45.088 4.55%
2022-09-29 0 47.30 47.30 47.35 46.80 48.80 1,125,807 53,701,047 47.700 43.58 43.58 43.62 43.11 44.96 1,222,041 43.944 0.32%
2022-09-28 0 47.15 47.10 47.15 46.85 49.40 2,259,656 111,439,995 49.317 43.44 43.39 43.44 43.16 45.51 2,452,812 45.434 -5.70%
2022-09-27 0 50.00 50.00 50.05 49.00 50.25 705,422 35,098,610 49.755 46.06 46.06 46.11 45.14 46.29 765,722 45.837 2.56%
2022-09-26 0 48.75 48.70 48.75 48.00 49.60 2,214,749 107,702,531 48.630 44.91 44.86 44.91 44.22 45.69 2,404,067 44.800 -7.14%
2022-09-23 0 52.50 52.45 52.50 52.15 53.40 306,876 16,150,386 52.628 48.37 48.32 48.37 48.04 49.19 333,108 48.484 -1.13%
2022-09-22 0 53.10 53.05 53.10 52.25 53.30 565,706 29,777,942 52.639 48.92 48.87 48.92 48.14 49.10 614,063 48.493 -1.21%
2022-09-21 0 53.75 53.70 53.75 53.70 54.60 486,990 26,280,007 53.964 49.52 49.47 49.52 49.47 50.30 528,618 49.715 -2.09%
2022-09-20 0 54.90 54.85 54.90 54.10 55.45 219,674 12,049,544 54.852 50.58 50.53 50.58 49.84 51.08 238,452 50.532 1.39%
2022-09-19 0 54.15 54.10 54.15 53.60 54.55 112,090 6,086,536 54.300 49.89 49.84 49.89 49.38 50.25 121,672 50.024 0.09%
2022-09-16 0 54.10 54.00 54.10 54.05 55.25 316,357 17,204,936 54.385 49.84 49.75 49.84 49.79 50.90 343,399 50.102 -2.08%
2022-09-15 0 55.25 55.25 55.35 54.95 55.80 159,103 8,801,867 55.322 50.90 50.90 50.99 50.62 51.41 172,703 50.965 0.27%
2022-09-14 0 55.10 55.00 55.10 54.85 55.60 430,479 23,767,777 55.212 50.76 50.67 50.76 50.53 51.22 467,277 50.864 -3.33%
2022-09-13 0 57.00 56.95 57.00 56.30 57.35 1,242,855 70,853,053 57.008 52.51 52.47 52.51 51.87 52.83 1,349,095 52.519 2.80%
2022-09-09 0 55.45 55.40 55.45 52.80 55.45 882,268 48,538,014 55.015 51.08 51.04 51.08 48.64 51.08 957,685 50.683 5.02%
2022-09-08 0 52.80 52.80 52.85 52.10 52.80 414,207 21,711,250 52.416 48.64 48.64 48.69 48.00 48.64 449,614 48.289 -0.94%
2022-09-07 0 53.30 53.20 53.30 52.75 54.10 392,615 20,921,554 53.288 49.10 49.01 49.10 48.60 49.84 426,176 49.091 -2.65%
2022-09-06 0 54.75 54.75 54.85 53.30 55.10 379,752 20,744,100 54.625 50.44 50.44 50.53 49.10 50.76 412,213 50.324 1.58%
2022-09-05 0 53.90 53.85 53.90 53.15 54.00 202,233 10,842,065 53.612 49.66 49.61 49.66 48.96 49.75 219,520 49.390 0.28%
2022-09-02 0 53.75 53.75 53.90 53.10 53.80 305,818 16,336,968 53.421 49.52 49.52 49.66 48.92 49.56 331,959 49.214 -1.01%
2022-09-01 0 54.30 54.25 54.30 53.60 54.45 193,205 10,434,763 54.009 50.02 49.98 50.02 49.38 50.16 209,720 49.756 -0.37%
2022-08-31 0 54.50 54.50 54.65 54.20 55.00 180,832 9,872,175 54.593 50.21 50.21 50.35 49.93 50.67 196,290 50.294 -1.62%
2022-08-30 0 55.40 55.40 55.45 53.50 55.50 574,289 31,379,408 54.640 51.04 51.04 51.08 49.29 51.13 623,379 50.338 2.78%
2022-08-29 0 53.90 53.85 53.90 53.50 54.45 343,724 18,552,337 53.975 49.66 49.61 49.66 49.29 50.16 373,106 49.724 -2.53%
2022-08-26 0 55.30 55.30 55.35 54.55 55.45 130,250 7,188,254 55.188 50.95 50.95 50.99 50.25 51.08 141,384 50.842 0.64%
2022-08-25 0 54.95 54.95 55.05 54.05 55.30 344,490 18,933,347 54.961 50.62 50.62 50.71 49.79 50.95 373,937 50.632 1.29%
2022-08-24 0 54.25 54.20 54.25 53.80 54.95 377,024 20,414,257 54.146 49.98 49.93 49.98 49.56 50.62 409,252 49.882 -0.18%
2022-08-23 0 54.35 54.30 54.35 54.00 55.00 353,995 19,310,042 54.549 50.07 50.02 50.07 49.75 50.67 384,255 50.253 0.46%
2022-08-22 0 54.10 54.05 54.10 53.80 54.80 403,768 21,846,101 54.106 49.84 49.79 49.84 49.56 50.48 438,282 49.845 -2.43%
2022-08-19 0 55.45 55.35 55.45 55.10 55.70 209,999 11,604,028 55.258 51.08 50.99 51.08 50.76 51.31 227,950 50.906 -0.09%
2022-08-18 0 55.50 55.50 55.60 55.25 56.50 340,129 18,897,277 55.559 51.13 51.13 51.22 50.90 52.05 369,203 51.184 -3.06%
2022-08-17 0 57.25 57.20 57.25 56.40 57.35 527,204 30,021,596 56.945 52.74 52.70 52.74 51.96 52.83 572,270 52.461 0.70%
2022-08-16 0 56.85 56.80 56.85 56.00 56.90 326,061 18,451,794 56.590 52.37 52.33 52.37 51.59 52.42 353,933 52.134 -0.79%
2022-08-15 0 57.30 57.20 57.30 56.55 57.50 239,381 13,639,366 56.978 52.79 52.70 52.79 52.10 52.97 259,843 52.491 -0.35%
2022-08-12 0 57.50 57.45 57.50 57.00 57.50 123,510 7,081,388 57.335 52.97 52.93 52.97 52.51 52.97 134,068 52.819 -0.17%
2022-08-11 0 57.60 57.60 57.65 57.20 57.90 274,985 15,854,214 57.655 53.06 53.06 53.11 52.70 53.34 298,491 53.115 -0.26%
2022-08-10 0 57.75 57.75 57.80 56.75 57.90 378,096 21,746,130 57.515 53.20 53.20 53.25 52.28 53.34 410,416 52.986 0.83%
2022-08-09 0 57.90 57.90 57.95 57.30 57.95 297,781 17,184,434 57.708 52.76 52.76 52.81 52.22 52.81 326,779 52.587 0.09%
2022-08-08 0 57.85 57.80 57.85 57.10 58.30 567,914 32,867,194 57.874 52.72 52.67 52.72 52.03 53.13 623,218 52.738 0.96%
2022-08-05 0 57.30 57.20 57.30 56.50 57.55 435,013 24,886,673 57.209 52.22 52.12 52.22 51.49 52.44 477,375 52.132 -0.09%
2022-08-04 0 57.35 57.30 57.35 56.00 57.55 914,754 52,030,612 56.879 52.26 52.22 52.26 51.03 52.44 1,003,833 51.832 2.69%
2022-08-03 0 55.85 55.85 55.90 54.25 55.85 1,568,203 86,512,578 55.167 50.89 50.89 50.94 49.44 50.89 1,720,916 50.271 2.76%
2022-08-02 0 54.35 54.35 54.40 53.20 54.95 997,455 53,685,176 53.822 49.53 49.53 49.57 48.48 50.07 1,094,588 49.046 -1.18%
2022-08-01 0 55.00 54.95 55.00 53.80 55.25 1,083,354 58,869,541 54.340 50.12 50.07 50.12 49.03 50.35 1,188,852 49.518 -1.87%
2022-07-29 0 56.05 56.00 56.05 54.05 57.35 1,891,681 106,051,848 56.062 51.08 51.03 51.08 49.25 52.26 2,075,894 51.087 0.27%
2022-07-28 0 55.90 55.90 56.00 55.20 56.30 494,814 27,652,492 55.885 50.94 50.94 51.03 50.30 51.30 542,999 50.925 1.54%
2022-07-27 0 55.05 55.00 55.05 54.50 55.40 143,827 7,903,228 54.950 50.16 50.12 50.16 49.66 50.48 157,833 50.073 -0.63%
2022-07-26 0 55.40 55.40 55.50 54.65 55.85 613,078 33,975,496 55.418 50.48 50.48 50.57 49.80 50.89 672,780 50.500 1.65%
2022-07-25 0 54.50 54.45 54.50 53.65 54.70 224,836 12,176,996 54.159 49.66 49.62 49.66 48.89 49.85 246,731 49.353 0.37%
2022-07-22 0 54.30 54.20 54.30 54.30 55.25 404,594 22,113,496 54.656 49.48 49.39 49.48 49.48 50.35 443,994 49.806 0.46%
2022-07-21 0 54.05 54.00 54.05 51.75 55.10 427,879 23,142,104 54.086 49.25 49.21 49.25 47.16 50.21 469,546 49.286 -1.73%
2022-07-20 0 55.00 54.95 55.00 54.50 55.25 729,668 40,066,743 54.911 50.12 50.07 50.12 49.66 50.35 800,724 50.038 3.38%
2022-07-19 0 53.20 53.20 53.25 52.10 53.20 359,174 18,986,378 52.861 48.48 48.48 48.52 47.48 48.48 394,151 48.170 0.38%
2022-07-18 0 53.00 52.95 53.00 51.35 53.05 611,142 32,070,985 52.477 48.30 48.25 48.30 46.79 48.34 670,655 47.820 3.92%
2022-07-15 0 51.00 50.95 51.00 50.30 51.50 1,533,101 78,201,085 51.008 46.47 46.43 46.47 45.84 46.93 1,682,395 46.482 -4.67%
2022-07-14 0 53.50 53.45 53.50 53.15 54.20 270,915 14,491,708 53.492 48.75 48.71 48.75 48.43 49.39 297,297 48.745 -0.56%
2022-07-13 0 53.80 53.75 53.80 53.60 55.10 471,044 25,415,993 53.957 49.03 48.98 49.03 48.84 50.21 516,915 49.169 -0.92%
2022-07-12 0 54.30 54.30 54.35 53.40 54.90 190,118 10,354,261 54.462 49.48 49.48 49.53 48.66 50.03 208,632 49.629 0.46%
2022-07-11 0 54.05 54.00 54.05 53.60 54.95 2,379,895 129,415,732 54.379 49.25 49.21 49.25 48.84 50.07 2,611,651 49.553 -1.91%
2022-07-08 0 55.10 55.10 55.20 55.05 56.55 456,725 25,482,998 55.795 50.21 50.21 50.30 50.16 51.53 501,201 50.844 -1.43%
2022-07-07 0 55.90 55.90 55.95 54.05 55.90 2,615,876 141,823,959 54.217 50.94 50.94 50.99 49.25 50.94 2,870,612 49.405 0.09%
2022-07-06 0 55.85 55.80 55.85 55.55 56.60 991,644 55,475,078 55.943 50.89 50.85 50.89 50.62 51.58 1,088,211 50.978 -2.62%
2022-07-05 0 57.35 57.35 57.45 57.20 59.60 638,068 37,028,862 58.033 52.26 52.26 52.35 52.12 54.31 700,203 52.883 -2.96%
2022-07-04 0 59.10 59.10 59.15 57.55 59.35 426,849 25,057,307 58.703 53.86 53.86 53.90 52.44 54.08 468,416 53.494 0.08%
2022-06-30 0 59.05 59.05 59.20 58.90 60.30 648,007 38,787,538 59.857 53.81 53.81 53.95 53.67 54.95 711,110 54.545 -1.01%
2022-06-29 0 59.65 59.65 59.70 58.45 59.75 707,613 41,921,815 59.244 54.36 54.36 54.40 53.26 54.45 776,521 53.987 1.19%
2022-06-28 0 58.95 58.95 59.00 57.50 59.25 1,032,168 60,234,954 58.358 53.72 53.72 53.76 52.40 53.99 1,132,681 53.179 2.97%
2022-06-27 0 57.25 57.25 57.30 56.50 57.50 1,072,538 61,263,789 57.120 52.17 52.17 52.22 51.49 52.40 1,176,982 52.052 3.34%
2022-06-24 0 55.40 55.40 55.50 55.20 56.35 962,984 53,482,402 55.538 50.48 50.48 50.57 50.30 51.35 1,056,760 50.610 -0.27%
2022-06-23 0 55.55 55.50 55.55 55.50 58.50 2,888,766 164,036,560 56.784 50.62 50.57 50.62 50.57 53.31 3,170,076 51.745 -3.39%
2022-06-22 0 57.50 57.50 57.55 57.50 59.45 418,108 24,228,114 57.947 52.40 52.40 52.44 52.40 54.17 458,824 52.805 -3.28%
2022-06-21 0 59.45 59.40 59.45 57.85 59.65 914,528 53,860,702 58.895 54.17 54.13 54.17 52.72 54.36 1,003,585 53.668 5.60%
2022-06-20 0 56.30 56.30 56.40 55.50 56.60 486,365 27,213,119 55.952 51.30 51.30 51.40 50.57 51.58 533,728 50.987 -0.62%
2022-06-17 0 56.65 56.65 56.75 56.60 57.20 282,001 16,035,882 56.865 51.62 51.62 51.71 51.58 52.12 309,462 51.819 -1.13%
2022-06-16 0 57.30 57.25 57.40 57.00 58.30 726,059 41,904,020 57.714 52.22 52.17 52.31 51.94 53.13 796,763 52.593 0.79%
2022-06-15 0 56.85 56.85 57.10 56.80 57.30 413,890 23,593,975 57.005 51.81 51.81 52.03 51.76 52.22 454,195 51.947 -0.26%
2022-06-14 0 57.00 57.00 57.15 54.75 57.10 1,237,111 69,411,655 56.108 51.94 51.94 52.08 49.89 52.03 1,357,582 51.129 1.97%
2022-06-13 0 55.90 55.90 55.95 55.80 56.45 2,685,725 151,248,551 56.316 50.94 50.94 50.99 50.85 51.44 2,947,263 51.318 -4.44%
2022-06-10 0 58.50 58.40 58.50 57.85 59.15 689,409 40,276,069 58.421 53.31 53.22 53.31 52.72 53.90 756,544 53.237 -1.52%
2022-06-09 0 59.40 59.35 59.40 59.30 60.50 2,413,151 144,823,210 60.014 54.13 54.08 54.13 54.04 55.13 2,648,145 54.689 -1.57%
2022-06-08 0 60.35 60.35 60.55 60.05 61.85 1,203,569 73,227,222 60.842 54.99 54.99 55.18 54.72 56.36 1,320,773 55.443 -1.47%
2022-06-07 0 61.25 60.95 61.25 60.30 61.65 2,622,618 160,390,696 61.157 55.81 55.54 55.81 54.95 56.18 2,878,010 55.730 -0.89%
2022-06-06 0 61.80 61.70 61.80 61.40 61.90 829,188 51,200,510 61.748 56.32 56.22 56.32 55.95 56.41 909,935 56.268 0.49%
2022-06-02 0 61.50 61.35 61.50 61.05 62.30 407,839 25,051,657 61.425 56.04 55.91 56.04 55.63 56.77 447,555 55.975 -2.07%
2022-06-01 0 62.80 62.65 62.80 61.85 62.80 649,686 40,493,731 62.328 57.23 57.09 57.23 56.36 57.23 712,953 56.797 1.29%
2022-05-31 0 62.00 61.95 62.00 61.00 62.50 590,417 36,413,050 61.673 56.50 56.45 56.50 55.59 56.95 647,912 56.201 -0.80%
2022-05-30 0 62.50 62.45 62.50 61.55 62.50 1,130,447 70,128,645 62.036 56.95 56.91 56.95 56.09 56.95 1,240,531 56.531 1.05%
2022-05-27 0 61.85 61.85 61.90 60.95 61.85 2,537,476 155,633,960 61.334 56.36 56.36 56.41 55.54 56.36 2,784,577 55.891 2.49%
2022-05-26 0 60.35 60.35 60.50 60.15 60.80 1,298,668 78,495,771 60.443 54.99 54.99 55.13 54.81 55.40 1,425,133 55.080 0.92%
2022-05-25 0 59.80 59.80 59.95 59.55 60.50 2,357,534 141,720,091 60.114 54.49 54.49 54.63 54.27 55.13 2,587,112 54.779 1.10%
2022-05-24 0 59.15 59.10 59.15 58.10 59.50 1,192,965 70,199,886 58.845 53.90 53.86 53.90 52.94 54.22 1,309,137 53.623 2.07%
2022-05-23 0 57.95 57.95 58.00 57.35 58.30 672,748 38,902,308 57.826 52.81 52.81 52.85 52.26 53.13 738,261 52.695 0.61%
2022-05-20 0 57.60 57.60 57.65 57.00 57.90 870,044 50,110,087 57.595 52.49 52.49 52.53 51.94 52.76 954,769 52.484 0.88%
2022-05-19 0 57.10 56.80 57.10 56.35 57.40 855,148 48,631,809 56.869 52.03 51.76 52.03 51.35 52.31 938,423 51.823 0.18%
2022-05-18 0 57.00 57.00 57.25 57.00 58.00 715,226 41,140,476 57.521 51.94 51.94 52.17 51.94 52.85 784,875 52.417 -0.70%
2022-05-17 0 57.40 57.15 57.40 56.00 57.50 1,408,110 80,271,869 57.007 52.31 52.08 52.31 51.03 52.40 1,545,233 51.948 2.87%
2022-05-16 0 55.80 55.80 55.95 54.90 56.10 643,678 35,719,599 55.493 50.85 50.85 50.99 50.03 51.12 706,360 50.569 0.45%
2022-05-13 0 55.55 55.55 55.60 53.70 55.85 3,041,568 164,615,557 54.122 50.62 50.62 50.67 48.93 50.89 3,337,758 49.319 3.54%
2022-05-12 0 53.65 53.45 53.65 52.80 54.45 731,900 39,292,199 53.685 48.89 48.71 48.89 48.11 49.62 803,173 48.921 -0.46%
2022-05-11 0 53.90 53.90 53.95 52.65 54.10 318,663 17,163,114 53.860 49.12 49.12 49.16 47.98 49.30 349,695 49.080 -0.19%
2022-05-10 0 54.00 53.90 54.00 52.55 54.50 896,207 47,996,879 53.556 49.21 49.12 49.21 47.89 49.66 983,480 48.803 -1.10%
2022-05-06 0 54.60 54.60 54.70 53.95 55.50 927,993 50,615,830 54.543 49.75 49.75 49.85 49.16 50.57 1,018,362 49.703 -3.02%
2022-05-05 0 56.30 56.00 56.30 56.00 57.20 1,198,933 67,813,448 56.561 51.30 51.03 51.30 51.03 52.12 1,315,686 51.542 0.99%
2022-05-04 0 55.75 55.65 55.75 55.20 56.10 1,052,530 58,785,106 55.851 50.80 50.71 50.80 50.30 51.12 1,155,026 50.895 1.36%
2022-05-03 0 55.00 54.90 55.00 52.70 55.20 1,186,517 64,153,934 54.069 50.12 50.03 50.12 48.02 50.30 1,302,061 49.271 2.33%
2022-04-29 0 53.75 53.75 53.85 52.30 54.10 2,662,046 141,758,285 53.252 48.98 48.98 49.07 47.66 49.30 2,921,278 48.526 1.61%
2022-04-28 0 52.90 52.85 52.90 47.70 53.80 4,163,036 217,531,788 52.253 48.21 48.16 48.21 43.47 49.03 4,568,435 47.616 10.44%
2022-04-27 0 47.90 47.90 48.00 47.30 48.35 1,060,500 50,722,344 47.829 43.65 43.65 43.74 43.10 44.06 1,163,772 43.584 -2.34%
2022-04-26 0 49.05 49.00 49.05 49.00 51.35 792,512 39,280,430 49.564 44.70 44.65 44.70 44.65 46.79 869,687 45.166 -2.19%
2022-04-25 0 50.15 50.15 50.40 50.00 52.35 861,687 43,571,439 50.565 45.70 45.70 45.93 45.56 47.70 945,599 46.078 -4.48%
2022-04-22 0 52.50 52.50 52.55 52.30 52.95 518,858 27,283,241 52.583 47.84 47.84 47.89 47.66 48.25 569,385 47.917 -0.28%
2022-04-21 0 52.65 52.65 52.70 52.00 52.90 552,449 29,057,216 52.597 47.98 47.98 48.02 47.39 48.21 606,247 47.930 1.25%
2022-04-20 0 52.00 52.00 52.10 51.50 52.25 213,938 11,128,330 52.017 47.39 47.39 47.48 46.93 47.61 234,771 47.401 0.48%
2022-04-19 0 51.75 51.70 51.75 50.95 51.80 508,500 26,114,993 51.357 47.16 47.11 47.16 46.43 47.20 558,018 46.800 0.68%
2022-04-14 0 51.40 51.40 51.60 51.20 51.60 577,203 29,647,236 51.364 46.84 46.84 47.02 46.66 47.02 633,411 46.806 -0.19%
2022-04-13 0 51.50 51.45 51.50 51.15 51.60 263,253 13,507,030 51.308 46.93 46.88 46.93 46.61 47.02 288,889 46.755 -0.29%
2022-04-12 0 51.65 51.60 51.65 51.65 52.50 229,680 11,922,915 51.911 47.07 47.02 47.07 47.07 47.84 252,046 47.304 -0.86%
2022-04-11 0 52.10 52.05 52.10 51.25 52.20 283,406 14,674,463 51.779 47.48 47.43 47.48 46.70 47.57 311,004 47.184 0.48%
2022-04-08 0 51.85 51.85 51.95 51.05 52.10 400,040 20,649,701 51.619 47.25 47.25 47.34 46.52 47.48 438,996 47.038 1.47%
2022-04-07 0 51.10 51.10 51.40 51.10 51.60 438,636 22,505,482 51.308 46.57 46.57 46.84 46.57 47.02 481,351 46.755 -1.06%
2022-04-06 0 51.65 51.60 51.65 51.35 52.25 720,613 37,296,689 51.757 47.07 47.02 47.07 46.79 47.61 790,787 47.164 -0.77%
2022-04-04 0 52.05 52.05 52.10 51.90 53.00 647,005 33,884,835 52.372 47.43 47.43 47.48 47.29 48.30 710,011 47.724 -1.70%
2022-04-01 0 52.95 52.95 53.00 51.80 52.95 336,522 17,684,651 52.551 48.25 48.25 48.30 47.20 48.25 369,293 47.888 -0.09%
2022-03-31 0 53.00 53.00 53.05 52.10 53.10 1,974,013 103,316,132 52.338 48.30 48.30 48.34 47.48 48.39 2,166,244 47.694 0.86%
2022-03-30 0 52.55 52.55 52.60 52.45 53.20 767,201 40,375,658 52.627 47.89 47.89 47.93 47.80 48.48 841,912 47.957 0.48%
2022-03-29 0 52.30 52.30 52.45 51.95 52.90 1,706,781 89,349,785 52.350 47.66 47.66 47.80 47.34 48.21 1,872,988 47.704 -1.23%
2022-03-28 0 52.95 52.90 52.95 51.85 52.95 401,155 21,083,709 52.558 48.25 48.21 48.25 47.25 48.25 440,220 47.894 2.42%
2022-03-25 0 51.70 51.70 51.75 51.70 52.75 731,650 38,180,571 52.184 47.11 47.11 47.16 47.11 48.07 802,899 47.553 -1.34%
2022-03-24 0 52.40 52.40 52.55 52.00 52.75 2,101,213 110,579,725 52.627 47.75 47.75 47.89 47.39 48.07 2,305,831 47.957 -1.41%
2022-03-23 0 53.15 53.15 53.20 52.90 53.70 1,048,461 56,021,520 53.432 48.43 48.43 48.48 48.21 48.93 1,150,561 48.691 1.14%
2022-03-22 0 52.55 52.40 52.55 51.50 52.70 815,282 42,704,935 52.381 47.89 47.75 47.89 46.93 48.02 894,675 47.732 2.54%
2022-03-21 0 51.25 51.25 51.35 50.85 52.00 466,168 23,919,379 51.311 46.70 46.70 46.79 46.34 47.39 511,564 46.757 -0.39%
2022-03-18 0 51.45 51.45 51.55 50.75 51.95 935,963 48,126,257 51.419 46.88 46.88 46.98 46.25 47.34 1,027,108 46.856 -1.34%
2022-03-17 0 52.15 52.15 52.20 50.80 52.30 1,833,294 94,900,827 51.765 47.52 47.52 47.57 46.29 47.66 2,011,821 47.172 6.43%
2022-03-16 0 49.00 49.00 49.20 48.05 49.50 828,477 40,410,808 48.777 44.65 44.65 44.83 43.79 45.11 909,155 44.449 0.62%
2022-03-15 0 48.70 48.70 48.75 48.20 49.75 1,245,279 60,888,647 48.896 44.38 44.38 44.42 43.92 45.34 1,366,545 44.557 -1.81%
2022-03-14 0 49.60 49.55 49.60 49.25 50.55 5,795,801 289,047,934 49.872 45.20 45.15 45.20 44.88 46.06 6,360,200 45.446 -0.50%
2022-03-11 0 49.85 49.75 49.85 48.40 49.85 5,147,361 255,983,872 49.731 45.43 45.34 45.43 44.11 45.43 5,648,614 45.318 -0.80%
2022-03-10 0 50.25 50.25 50.30 49.75 50.75 1,628,862 81,787,109 50.211 45.79 45.79 45.84 45.34 46.25 1,787,482 45.755 2.55%
2022-03-09 0 49.00 49.00 49.15 47.50 49.00 1,345,710 64,574,734 47.986 44.65 44.65 44.79 43.28 44.65 1,476,756 43.727 5.38%
2022-03-08 0 46.50 46.45 46.50 46.30 47.70 2,552,473 119,425,369 46.788 42.37 42.33 42.37 42.19 43.47 2,801,035 42.636 -3.02%
2022-03-07 0 47.95 47.90 47.95 47.60 48.80 3,056,188 147,185,491 48.160 43.69 43.65 43.69 43.38 44.47 3,353,802 43.886 -7.34%
2022-03-04 0 51.75 51.70 51.75 50.50 52.05 1,264,540 65,684,552 51.943 47.16 47.11 47.16 46.02 47.43 1,387,682 47.334 -5.05%
2022-03-03 0 54.50 54.45 54.50 54.00 54.80 652,719 35,495,205 54.381 49.66 49.62 49.66 49.21 49.94 716,281 49.555 4.21%
2022-03-02 0 52.30 52.30 52.35 52.20 53.70 1,257,336 66,589,584 52.961 47.66 47.66 47.70 47.57 48.93 1,379,776 48.261 -6.10%
2022-03-01 0 55.70 55.70 55.85 54.70 56.15 694,831 38,391,403 55.253 50.76 50.76 50.89 49.85 51.17 762,494 50.350 -1.59%
2022-02-28 0 56.60 56.20 56.60 55.85 57.50 1,023,029 57,749,108 56.449 51.58 51.21 51.58 50.89 52.40 1,122,652 51.440 1.89%
2022-02-25 0 55.55 55.50 55.60 54.50 55.60 1,648,344 90,743,763 55.051 50.62 50.57 50.67 49.66 50.67 1,808,861 50.166 -3.05%
2022-02-24 0 57.30 57.25 57.30 57.15 60.80 1,834,258 106,850,726 58.253 52.22 52.17 52.22 52.08 55.40 2,012,879 53.084 -6.37%
2022-02-23 0 61.20 61.20 61.25 60.30 61.30 1,573,748 95,896,704 60.935 55.77 55.77 55.81 54.95 55.86 1,727,001 55.528 5.18%
2022-02-22 0 59.60 59.55 59.60 59.60 60.70 1,397,116 84,020,190 60.138 53.02 52.98 53.02 53.02 54.00 1,570,360 53.504 -3.87%
2022-02-21 0 62.00 62.00 62.05 60.50 62.00 7,317,266 447,398,094 61.143 55.16 55.16 55.20 53.83 55.16 8,224,615 54.397 4.73%
2022-02-18 0 59.20 59.20 59.25 57.70 59.20 2,051,528 120,500,875 58.737 52.67 52.67 52.71 51.33 52.67 2,305,920 52.257 3.77%
2022-02-17 0 57.05 57.00 57.05 56.40 58.35 1,282,625 73,115,397 57.005 50.76 50.71 50.76 50.18 51.91 1,441,672 50.716 -2.23%
2022-02-16 0 58.35 58.35 58.40 58.00 58.75 404,836 23,668,871 58.465 51.91 51.91 51.96 51.60 52.27 455,036 52.015 1.66%
2022-02-15 0 57.40 57.35 57.40 57.00 58.35 728,403 41,891,550 57.512 51.07 51.02 51.07 50.71 51.91 818,726 51.167 -0.86%
2022-02-14 0 57.90 57.85 57.90 57.90 58.90 630,838 36,788,865 58.317 51.51 51.47 51.51 51.51 52.40 709,063 51.884 -1.53%
2022-02-11 0 58.80 58.80 58.90 58.60 59.80 811,142 47,870,882 59.017 52.31 52.31 52.40 52.14 53.20 911,724 52.506 -0.42%
2022-02-10 0 59.05 59.05 59.10 58.25 59.50 640,813 37,595,908 58.669 52.54 52.54 52.58 51.82 52.94 720,275 52.197 -1.25%
2022-02-09 0 59.80 59.80 59.90 59.80 60.35 746,960 44,809,948 59.990 53.20 53.20 53.29 53.20 53.69 839,584 53.372 0.00%
2022-02-08 0 59.80 59.75 59.80 59.20 60.00 1,328,274 79,259,634 59.671 53.20 53.16 53.20 52.67 53.38 1,492,981 53.088 1.96%
2022-02-07 0 58.65 58.65 58.70 57.70 58.75 1,825,764 106,437,326 58.297 52.18 52.18 52.22 51.33 52.27 2,052,161 51.866 0.09%
2022-02-04 0 58.60 58.60 58.70 57.25 58.85 3,469,733 202,192,968 58.273 52.14 52.14 52.22 50.93 52.36 3,899,984 51.845 4.83%
2022-01-31 0 55.90 55.90 56.15 55.30 56.40 402,838 22,535,733 55.942 49.73 49.73 49.96 49.20 50.18 452,790 49.771 -0.45%
2022-01-28 0 56.15 56.15 56.20 56.00 56.60 1,939,346 109,434,905 56.429 49.96 49.96 50.00 49.82 50.36 2,179,827 50.203 1.91%
2022-01-27 0 55.10 55.10 55.15 53.95 55.10 874,787 47,639,018 54.458 49.02 49.02 49.07 48.00 49.02 983,262 48.450 1.10%
2022-01-26 0 54.50 54.45 54.50 53.25 54.50 792,489 42,849,833 54.070 48.49 48.44 48.49 47.38 48.49 890,759 48.105 4.61%
2022-01-25 0 52.10 52.05 52.10 51.90 52.40 1,121,243 58,399,670 52.085 46.35 46.31 46.35 46.17 46.62 1,260,278 46.339 -3.16%
2022-01-24 0 53.80 53.80 53.90 53.00 54.35 1,008,184 54,377,592 53.936 47.86 47.86 47.95 47.15 48.35 1,133,200 47.986 0.75%
2022-01-21 0 53.40 53.30 53.40 53.10 54.50 854,505 45,623,572 53.392 47.51 47.42 47.51 47.24 48.49 960,465 47.502 -2.38%
2022-01-20 0 54.70 54.60 54.70 54.00 54.80 625,593 33,995,378 54.341 48.67 48.58 48.67 48.04 48.75 703,167 48.346 -0.18%
2022-01-19 0 54.80 54.75 54.80 53.90 55.05 784,066 42,832,720 54.629 48.75 48.71 48.75 47.95 48.98 881,291 48.602 -1.97%
2022-01-18 0 55.90 55.85 55.90 55.50 56.70 911,319 50,829,825 55.776 49.73 49.69 49.73 49.38 50.44 1,024,324 49.623 -1.50%
2022-01-17 0 56.75 56.75 56.80 55.25 56.80 3,736,762 210,046,153 56.211 50.49 50.49 50.53 49.15 50.53 4,200,125 50.010 4.32%
2022-01-14 0 54.40 54.40 54.45 53.50 54.45 2,382,383 129,119,770 54.198 48.40 48.40 48.44 47.60 48.44 2,677,801 48.219 2.16%
2022-01-13 0 53.25 53.20 53.25 52.70 53.25 1,289,264 68,329,800 52.999 47.38 47.33 47.38 46.89 47.38 1,449,134 47.152 2.40%
2022-01-12 0 52.00 51.95 52.00 51.95 52.60 859,973 44,851,864 52.155 46.26 46.22 46.26 46.22 46.80 966,611 46.401 0.00%
2022-01-11 0 52.00 51.95 52.00 50.80 52.00 854,441 44,085,255 51.595 46.26 46.22 46.26 45.20 46.26 960,393 45.903 0.29%
2022-01-10 0 51.85 51.85 51.90 50.85 51.85 1,559,554 80,356,651 51.525 46.13 46.13 46.17 45.24 46.13 1,752,940 45.841 2.37%
2022-01-07 0 50.65 50.65 50.70 49.65 50.80 3,844,230 192,506,739 50.077 45.06 45.06 45.11 44.17 45.20 4,320,919 44.552 5.63%
2022-01-06 0 47.95 47.95 48.00 47.30 49.00 512,834 24,506,189 47.786 42.66 42.66 42.70 42.08 43.59 576,426 42.514 -0.72%
2022-01-05 0 48.30 48.30 48.35 47.80 49.20 1,208,162 58,276,878 48.236 42.97 42.97 43.02 42.53 43.77 1,357,975 42.915 2.11%
2022-01-04 0 47.30 47.25 47.30 46.45 47.30 656,170 30,864,646 47.038 42.08 42.04 42.08 41.33 42.08 737,536 41.848 2.05%
2022-01-03 0 46.35 46.30 46.40 46.20 47.00 340,624 15,872,148 46.597 41.24 41.19 41.28 41.10 41.81 382,862 41.457 0.22%
2021-12-31 0 46.25 46.25 46.30 46.25 46.70 123,655 5,739,073 46.412 41.15 41.15 41.19 41.15 41.55 138,988 41.292 -0.43%
2021-12-30 0 46.45 46.45 46.50 46.30 47.50 622,851 29,134,935 46.777 41.33 41.33 41.37 41.19 42.26 700,085 41.616 1.09%
2021-12-29 0 45.95 45.95 46.00 45.45 46.60 435,916 20,119,179 46.154 40.88 40.88 40.93 40.44 41.46 489,970 41.062 0.66%
2021-12-28 0 45.65 45.65 45.70 45.25 46.00 497,320 22,771,334 45.788 40.61 40.61 40.66 40.26 40.93 558,988 40.737 0.77%
2021-12-24 0 45.30 45.30 45.35 45.20 46.00 289,006 13,154,182 45.515 40.30 40.30 40.35 40.21 40.93 324,843 40.494 1.00%
2021-12-23 0 44.85 44.80 44.85 44.40 44.90 325,068 14,534,400 44.712 39.90 39.86 39.90 39.50 39.95 365,377 39.779 0.67%
2021-12-22 0 44.55 44.55 44.60 44.50 44.95 191,657 8,564,394 44.686 39.64 39.64 39.68 39.59 39.99 215,423 39.756 0.91%
2021-12-21 0 44.15 44.10 44.15 44.00 44.50 286,944 12,679,062 44.187 39.28 39.23 39.28 39.15 39.59 322,525 39.312 0.34%
2021-12-20 0 44.00 44.00 44.15 44.00 44.95 474,050 20,947,495 44.188 39.15 39.15 39.28 39.15 39.99 532,833 39.313 -2.00%
2021-12-17 0 44.90 44.85 44.90 44.75 45.90 1,056,150 47,822,209 45.280 39.95 39.90 39.95 39.81 40.84 1,187,114 40.284 2.28%
2021-12-16 0 43.90 43.90 43.95 43.40 44.00 195,332 8,543,405 43.738 39.06 39.06 39.10 38.61 39.15 219,553 38.913 0.80%
2021-12-15 0 43.55 43.50 43.55 43.20 44.20 504,603 22,092,123 43.781 38.75 38.70 38.75 38.43 39.32 567,174 38.951 -0.34%
2021-12-14 0 43.70 43.70 43.80 43.70 44.20 345,984 15,181,568 43.879 38.88 38.88 38.97 38.88 39.32 388,886 39.039 -1.13%
2021-12-13 0 44.20 44.20 44.25 44.20 44.85 428,138 19,041,643 44.475 39.32 39.32 39.37 39.32 39.90 481,228 39.569 -0.67%
2021-12-10 0 44.50 44.50 44.55 44.50 45.00 370,635 16,523,028 44.580 39.59 39.59 39.64 39.59 40.04 416,594 39.662 -1.11%
2021-12-09 0 45.00 44.95 45.00 44.90 45.55 411,134 18,549,870 45.119 40.04 39.99 40.04 39.95 40.52 462,115 40.141 -1.10%
2021-12-08 0 45.50 45.40 45.50 44.85 45.60 699,237 31,517,032 45.073 40.48 40.39 40.48 39.90 40.57 785,943 40.101 0.22%
2021-12-07 0 45.40 45.35 45.40 44.65 45.80 626,898 28,293,109 45.132 40.39 40.35 40.39 39.72 40.75 704,634 40.153 1.45%
2021-12-06 0 44.75 44.65 44.75 44.10 44.90 351,973 15,669,606 44.519 39.81 39.72 39.81 39.23 39.95 395,618 39.608 0.11%
2021-12-03 0 44.70 44.70 44.95 44.00 46.00 710,274 31,797,080 44.767 39.77 39.77 39.99 39.15 40.93 798,349 39.829 1.36%
2021-12-02 0 44.10 44.05 44.10 43.60 44.50 605,949 26,849,295 44.309 39.23 39.19 39.23 38.79 39.59 681,087 39.421 1.03%
2021-12-01 0 43.65 43.65 43.70 43.00 44.15 660,892 28,988,411 43.863 38.83 38.83 38.88 38.26 39.28 742,843 39.024 1.75%
2021-11-30 0 42.90 42.90 42.95 42.80 44.10 1,903,930 82,515,675 43.340 38.17 38.17 38.21 38.08 39.23 2,140,019 38.558 -2.72%
2021-11-29 0 44.10 44.10 44.30 43.80 44.85 1,702,605 75,451,664 44.315 39.23 39.23 39.41 38.97 39.90 1,913,730 39.426 -2.00%
2021-11-26 0 45.00 45.00 45.10 45.00 47.15 1,260,244 58,158,345 46.148 40.04 40.04 40.12 40.04 41.95 1,416,516 41.057 -4.96%
2021-11-25 0 47.35 47.30 47.35 47.20 47.90 278,550 13,211,482 47.429 42.13 42.08 42.13 41.99 42.62 313,091 42.197 -0.53%
2021-11-24 0 47.60 47.55 47.60 47.40 48.00 130,331 6,218,414 47.712 42.35 42.30 42.35 42.17 42.70 146,492 42.449 0.53%
2021-11-23 0 47.35 47.30 47.35 47.15 48.00 322,900 15,316,397 47.434 42.13 42.08 42.13 41.95 42.70 362,940 42.201 -0.63%
2021-11-22 0 47.65 47.65 47.70 47.25 48.20 302,803 14,438,198 47.682 42.39 42.39 42.44 42.04 42.88 340,351 42.422 -1.85%
2021-11-19 0 48.55 48.55 48.60 48.00 49.50 137,531 6,661,530 48.437 43.19 43.19 43.24 42.70 44.04 154,585 43.093 0.10%
2021-11-18 0 48.50 48.50 48.70 47.90 48.80 664,206 32,312,804 48.649 43.15 43.15 43.33 42.62 43.42 746,568 43.282 -0.61%
2021-11-17 0 48.80 48.80 48.85 48.45 49.50 350,649 17,097,589 48.760 43.42 43.42 43.46 43.10 44.04 394,130 43.381 -1.41%
2021-11-16 0 49.50 49.50 49.55 48.70 49.50 831,398 40,713,508 48.970 44.04 44.04 44.08 43.33 44.04 934,492 43.568 2.59%
2021-11-15 0 48.25 48.05 48.25 47.70 48.25 327,192 15,691,480 47.958 42.93 42.75 42.93 42.44 42.93 367,764 42.667 1.05%
2021-11-12 0 47.75 47.65 47.75 47.25 47.90 271,553 12,866,157 47.380 42.48 42.39 42.48 42.04 42.62 305,226 42.153 0.63%
2021-11-11 0 47.45 47.35 47.45 46.90 47.70 277,997 13,184,013 47.425 42.22 42.13 42.22 41.73 42.44 312,469 42.193 -0.11%
2021-11-10 0 47.50 47.45 47.50 46.80 47.75 485,624 22,845,231 47.043 42.26 42.22 42.26 41.64 42.48 545,842 41.853 0.32%
2021-11-09 0 47.35 47.30 47.35 47.25 47.75 467,847 22,179,217 47.407 42.13 42.08 42.13 42.04 42.48 525,861 42.177 -0.42%
2021-11-08 0 47.55 47.55 47.60 47.45 48.20 647,506 30,839,158 47.628 42.30 42.30 42.35 42.22 42.88 727,797 42.373 0.53%
2021-11-05 0 47.30 47.20 47.30 46.85 47.60 1,255,182 59,175,914 47.145 42.08 41.99 42.08 41.68 42.35 1,410,826 41.944 -3.47%
2021-11-04 0 49.00 49.00 49.05 48.80 49.95 394,601 19,400,498 49.165 43.59 43.59 43.64 43.42 44.44 443,532 43.741 -0.61%
2021-11-03 0 49.30 49.30 49.35 48.80 49.75 1,300,462 64,031,676 49.238 43.86 43.86 43.91 43.42 44.26 1,461,721 43.806 -4.36%
2021-11-02 0 51.55 51.55 51.95 51.55 53.20 702,379 36,748,944 52.321 45.86 45.86 46.22 45.86 47.33 789,475 46.549 -2.37%
2021-11-01 0 52.80 52.75 52.80 51.85 52.80 372,150 19,492,983 52.379 46.98 46.93 46.98 46.13 46.98 418,297 46.601 0.57%
2021-10-29 0 52.50 52.50 52.55 51.80 52.60 473,315 24,714,149 52.215 46.71 46.71 46.75 46.09 46.80 532,007 46.455 -0.10%
2021-10-28 0 52.55 52.50 52.55 51.95 52.75 269,241 14,091,234 52.337 46.75 46.71 46.75 46.22 46.93 302,627 46.563 -0.66%
2021-10-27 0 52.90 52.75 52.90 52.30 52.95 456,994 24,053,472 52.634 47.06 46.93 47.06 46.53 47.11 513,662 46.827 0.76%
2021-10-26 0 52.50 52.45 52.50 51.65 52.70 320,072 16,763,093 52.373 46.71 46.66 46.71 45.95 46.89 359,761 46.595 0.38%
2021-10-25 0 52.30 52.30 52.35 51.80 52.50 302,510 15,810,211 52.263 46.53 46.53 46.57 46.09 46.71 340,022 46.498 0.48%
2021-10-22 0 52.05 52.05 52.10 51.65 52.50 251,011 13,048,694 51.985 46.31 46.31 46.35 45.95 46.71 282,137 46.250 -0.48%
2021-10-21 0 52.30 52.15 52.30 52.00 52.90 444,700 23,325,357 52.452 46.53 46.40 46.53 46.26 47.06 499,843 46.665 -0.76%
2021-10-20 0 52.70 52.60 52.70 52.20 52.70 332,815 17,461,682 52.467 46.89 46.80 46.89 46.44 46.89 374,084 46.678 0.00%
2021-10-19 0 52.70 52.50 52.70 52.10 52.70 350,752 18,394,662 52.443 46.89 46.71 46.89 46.35 46.89 394,246 46.658 0.00%
2021-10-18 0 52.70 52.65 52.70 52.00 52.75 625,676 32,767,790 52.372 46.89 46.84 46.89 46.26 46.93 703,261 46.594 1.05%
2021-10-15 0 52.15 52.15 52.20 50.70 52.30 1,521,680 78,922,193 51.865 46.40 46.40 46.44 45.11 46.53 1,710,370 46.143 1.26%
2021-10-12 0 51.50 51.50 51.55 51.00 51.80 808,798 41,675,613 51.528 45.82 45.82 45.86 45.37 46.09 909,090 45.843 -0.19%
2021-10-11 0 51.60 51.60 51.65 50.40 51.65 942,362 48,055,541 50.995 45.91 45.91 45.95 44.84 45.95 1,059,216 45.369 2.38%
2021-10-08 0 50.40 50.35 50.40 49.15 50.40 2,004,027 99,845,112 49.822 44.84 44.80 44.84 43.73 44.84 2,252,529 44.326 4.56%
2021-10-07 0 48.20 48.20 48.30 47.10 48.25 877,381 42,061,530 47.940 42.88 42.88 42.97 41.90 42.93 986,177 42.651 2.77%
2021-10-06 0 46.90 46.75 46.90 46.05 47.00 508,423 23,701,600 46.618 41.73 41.59 41.73 40.97 41.81 571,468 41.475 1.30%
2021-10-05 0 46.30 46.20 46.30 45.25 46.30 166,283 7,606,093 45.742 41.19 41.10 41.19 40.26 41.19 186,902 40.696 1.42%
2021-10-04 0 45.65 45.55 45.65 45.10 45.65 260,146 11,811,880 45.405 40.61 40.52 40.61 40.12 40.61 292,404 40.396 0.00%
2021-09-30 0 45.65 45.65 45.70 45.50 46.00 84,365 3,853,731 45.679 40.61 40.61 40.66 40.48 40.93 94,826 40.640 -0.54%
2021-09-29 0 45.90 45.80 45.90 45.20 46.40 700,877 32,181,269 45.916 40.84 40.75 40.84 40.21 41.28 787,787 40.850 -0.76%
2021-09-28 0 46.25 46.25 46.30 45.80 46.35 623,181 28,697,420 46.050 41.15 41.15 41.19 40.75 41.24 700,456 40.970 0.98%
2021-09-27 0 45.80 45.70 45.80 45.45 46.45 325,285 14,868,852 45.710 40.75 40.66 40.75 40.44 41.33 365,621 40.667 0.22%
2021-09-24 0 45.70 45.40 45.70 45.40 46.50 460,205 21,071,081 45.786 40.66 40.39 40.66 40.39 41.37 517,271 40.735 -0.33%
2021-09-23 0 45.85 45.85 45.90 44.85 45.95 481,213 21,885,597 45.480 40.79 40.79 40.84 39.90 40.88 540,884 40.463 3.62%
2021-09-21 0 44.25 44.20 44.25 43.45 44.40 1,041,453 45,883,666 44.057 39.37 39.32 39.37 38.66 39.50 1,170,594 39.197 -2.32%
2021-09-20 0 45.30 45.30 45.45 45.10 47.00 868,572 39,898,726 45.936 40.30 40.30 40.44 40.12 41.81 976,276 40.868 -4.33%
2021-09-17 0 47.35 47.35 47.40 46.70 47.95 213,800 10,127,351 47.368 42.13 42.13 42.17 41.55 42.66 240,311 42.143 -0.63%
2021-09-16 0 47.65 47.65 47.75 46.50 47.85 572,526 27,061,949 47.268 42.39 42.39 42.48 41.37 42.57 643,520 42.053 1.06%
2021-09-15 0 47.15 47.10 47.15 46.80 47.60 254,317 11,983,991 47.122 41.95 41.90 41.95 41.64 42.35 285,853 41.924 -1.87%
2021-09-14 0 48.05 48.05 48.10 47.60 48.25 196,303 9,410,924 47.941 42.75 42.75 42.79 42.35 42.93 220,645 42.652 0.73%
2021-09-13 0 47.70 47.70 47.80 47.00 47.95 159,997 7,607,075 47.545 42.44 42.44 42.53 41.81 42.66 179,837 42.300 -1.14%
2021-09-10 0 48.25 48.25 48.30 47.55 48.25 183,423 8,779,686 47.866 42.93 42.93 42.97 42.30 42.93 206,168 42.585 1.05%
2021-09-09 0 47.75 47.75 47.80 47.55 48.40 272,898 13,060,442 47.858 42.48 42.48 42.53 42.30 43.06 306,738 42.579 -1.55%
2021-09-08 0 48.50 48.40 48.50 48.00 49.15 423,761 20,557,693 48.512 43.15 43.06 43.15 42.70 43.73 476,308 43.161 -1.52%
2021-09-07 0 49.25 49.25 49.35 48.60 49.50 525,708 25,838,125 49.149 43.82 43.82 43.91 43.24 44.04 590,896 43.727 0.00%
2021-09-06 0 49.25 49.25 49.30 48.35 49.30 337,343 16,589,108 49.176 43.82 43.82 43.86 43.02 43.86 379,174 43.751 0.82%
2021-09-03 0 48.85 48.80 48.85 48.85 49.30 268,535 13,184,704 49.099 43.46 43.42 43.46 43.46 43.86 301,834 43.682 -0.31%
2021-09-02 0 49.00 49.00 49.20 48.40 49.35 343,601 16,776,089 48.824 43.59 43.59 43.77 43.06 43.91 386,208 43.438 -0.61%
2021-09-01 0 49.30 49.30 49.35 47.85 49.40 464,044 22,693,856 48.905 43.86 43.86 43.91 42.57 43.95 521,586 43.509 2.28%
2021-08-31 0 48.20 48.20 48.45 46.85 48.50 344,968 16,600,621 48.122 42.88 42.88 43.10 41.68 43.15 387,744 42.813 -0.41%
2021-08-30 0 48.40 48.35 48.40 48.05 49.00 89,291 4,321,212 48.395 43.06 43.02 43.06 42.75 43.59 100,363 43.056 -1.02%
2021-08-27 0 48.90 48.75 48.90 48.20 49.00 140,562 6,835,150 48.627 43.51 43.37 43.51 42.88 43.59 157,992 43.263 -0.20%
2021-08-26 0 49.00 49.00 49.10 48.30 49.10 525,054 25,645,360 48.843 43.59 43.59 43.68 42.97 43.68 590,161 43.455 1.45%
2021-08-25 0 48.30 48.00 48.30 47.10 48.40 238,971 11,417,277 47.777 42.97 42.70 42.97 41.90 43.06 268,604 42.506 1.47%
2021-08-24 0 47.60 47.60 47.70 47.50 48.00 144,147 6,882,151 47.744 42.35 42.35 42.44 42.26 42.70 162,021 42.477 -0.31%
2021-08-23 0 47.75 47.75 47.80 47.15 47.85 311,331 14,824,326 47.616 42.48 42.48 42.53 41.95 42.57 349,936 42.363 0.95%
2021-08-20 0 47.30 47.15 47.30 46.65 47.65 388,495 18,251,459 46.980 42.08 41.95 42.08 41.50 42.39 436,669 41.797 -1.36%
2021-08-19 0 47.95 47.85 47.95 47.55 48.55 258,305 12,396,315 47.991 42.66 42.57 42.66 42.30 43.19 290,335 42.697 0.21%
2021-08-18 0 47.85 47.85 48.00 47.85 48.60 498,950 24,004,890 48.111 42.57 42.57 42.70 42.57 43.24 560,820 42.803 -1.54%
2021-08-17 0 48.60 48.60 48.65 48.40 49.50 269,805 13,148,918 48.735 43.24 43.24 43.28 43.06 44.04 303,261 43.358 -1.82%
2021-08-16 0 49.50 49.45 49.50 49.05 50.15 589,115 29,262,795 49.672 44.04 43.99 44.04 43.64 44.62 662,166 44.193 0.30%
2021-08-13 0 49.35 49.35 49.40 49.00 49.70 178,593 8,809,997 49.330 43.91 43.91 43.95 43.59 44.22 200,739 43.888 -0.90%
2021-08-12 0 49.80 49.80 49.85 49.15 50.00 502,781 25,000,216 49.724 44.31 44.31 44.35 43.73 44.48 565,126 44.238 0.10%
2021-08-11 0 49.75 49.75 49.80 49.30 49.80 352,150 17,467,949 49.604 44.26 44.26 44.31 43.86 44.31 395,817 44.131 0.47%
2021-08-10 0 49.75 49.75 49.80 49.35 49.75 369,149 18,294,791 49.559 44.05 44.05 44.10 43.70 44.05 416,881 43.885 0.00%
2021-08-09 0 49.75 49.60 49.75 48.70 49.80 899,322 44,443,897 49.419 44.05 43.92 44.05 43.12 44.10 1,015,608 43.761 2.79%
2021-08-06 0 48.40 48.40 48.45 47.80 48.50 715,150 34,404,297 48.108 42.86 42.86 42.90 42.33 42.95 807,621 42.600 -0.41%
2021-08-05 0 48.60 48.60 48.65 47.80 48.60 303,155 14,618,913 48.223 43.04 43.04 43.08 42.33 43.04 342,354 42.701 0.41%
2021-08-04 0 48.40 48.30 48.40 47.50 48.50 829,395 39,883,741 48.088 42.86 42.77 42.86 42.06 42.95 936,639 42.582 1.36%
2021-08-03 0 47.75 47.75 47.80 46.30 48.10 1,060,589 50,189,665 47.322 42.28 42.28 42.33 41.00 42.59 1,197,727 41.904 0.63%
2021-08-02 0 47.45 47.40 47.45 46.40 47.70 604,637 28,624,237 47.341 42.02 41.97 42.02 41.09 42.24 682,819 41.921 0.64%
2021-07-30 0 47.15 47.15 47.20 46.40 47.15 501,258 23,469,108 46.820 41.75 41.75 41.80 41.09 41.75 566,072 41.460 0.43%
2021-07-29 0 46.95 46.95 47.00 46.15 47.00 606,707 28,305,018 46.654 41.57 41.57 41.62 40.87 41.62 685,156 41.312 0.97%
2021-07-28 0 46.50 46.50 46.55 45.85 46.75 614,661 28,469,337 46.317 41.18 41.18 41.22 40.60 41.40 694,139 41.014 1.09%
2021-07-27 0 46.00 45.85 46.00 45.50 46.60 899,577 41,528,415 46.164 40.73 40.60 40.73 40.29 41.26 1,015,895 40.879 1.77%
2021-07-26 0 45.20 45.20 45.25 45.05 46.20 1,083,933 49,812,636 45.955 40.02 40.02 40.07 39.89 40.91 1,224,089 40.694 -1.95%
2021-07-23 0 46.10 46.10 46.15 45.55 46.60 294,936 13,569,224 46.007 40.82 40.82 40.87 40.33 41.26 333,072 40.740 0.00%
2021-07-22 0 46.10 46.10 46.15 45.20 46.30 486,854 22,433,846 46.079 40.82 40.82 40.87 40.02 41.00 549,806 40.803 2.33%
2021-07-21 0 45.05 45.05 45.10 44.40 45.25 919,578 41,146,785 44.745 39.89 39.89 39.94 39.32 40.07 1,038,483 39.622 -0.11%
2021-07-20 0 45.10 45.10 45.15 44.85 45.50 1,108,360 50,051,124 45.158 39.94 39.94 39.98 39.71 40.29 1,251,675 39.987 -2.59%
2021-07-19 0 46.30 46.30 46.40 46.05 46.80 990,014 45,844,864 46.307 41.00 41.00 41.09 40.78 41.44 1,118,026 41.005 -2.22%
2021-07-16 0 47.35 47.35 47.40 46.90 47.90 549,413 26,036,306 47.389 41.93 41.93 41.97 41.53 42.42 620,454 41.963 -1.04%
2021-07-15 0 47.85 47.85 47.90 47.80 48.90 699,838 33,790,948 48.284 42.37 42.37 42.42 42.33 43.30 790,330 42.756 -1.64%
2021-07-14 0 48.65 48.50 48.65 48.40 49.15 658,723 32,028,404 48.622 43.08 42.95 43.08 42.86 43.52 743,898 43.055 -1.72%
2021-07-13 0 49.50 49.40 49.50 48.60 49.95 608,813 30,024,618 49.317 43.83 43.74 43.83 43.04 44.23 687,535 43.670 2.48%
2021-07-12 0 48.30 48.30 48.35 48.20 49.20 264,273 12,893,821 48.790 42.77 42.77 42.81 42.68 43.57 298,444 43.203 1.15%
2021-07-09 0 47.75 47.75 47.90 47.50 48.10 309,002 14,733,392 47.681 42.28 42.28 42.42 42.06 42.59 348,957 42.221 -0.52%
2021-07-08 0 48.00 47.80 48.00 47.50 48.40 584,336 28,046,020 47.996 42.50 42.33 42.50 42.06 42.86 659,893 42.501 -0.83%
2021-07-07 0 48.40 48.35 48.40 48.30 48.90 902,429 43,817,166 48.555 42.86 42.81 42.86 42.77 43.30 1,019,116 42.995 -2.12%
2021-07-06 0 49.45 49.40 49.45 48.80 49.70 367,292 18,128,699 49.358 43.79 43.74 43.79 43.21 44.01 414,784 43.706 0.00%
2021-07-05 0 49.45 49.15 49.45 48.90 49.45 377,710 18,552,317 49.118 43.79 43.52 43.79 43.30 43.79 426,549 43.494 -0.10%
2021-07-02 0 49.50 49.50 49.70 49.40 49.90 402,354 19,960,069 49.608 43.83 43.83 44.01 43.74 44.19 454,380 43.928 0.20%
2021-06-30 0 49.40 49.40 49.50 49.40 49.85 746,207 36,982,530 49.561 43.74 43.74 43.83 43.74 44.14 842,694 43.886 -1.10%
2021-06-29 0 49.95 49.85 49.95 49.55 50.40 773,763 38,527,880 49.793 44.23 44.14 44.23 43.88 44.63 873,813 44.092 -0.30%
2021-06-28 0 50.10 50.10 50.20 50.00 50.80 559,982 28,177,811 50.319 44.36 44.36 44.45 44.28 44.98 632,390 44.558 -0.50%
2021-06-25 0 50.35 50.35 50.65 50.20 51.00 941,129 47,578,408 50.555 44.59 44.59 44.85 44.45 45.16 1,062,820 44.766 -0.30%
2021-06-24 0 50.50 50.50 50.65 50.40 51.20 804,226 40,869,914 50.819 44.72 44.72 44.85 44.63 45.34 908,215 45.000 -0.79%
2021-06-23 0 50.90 50.90 50.95 50.20 50.95 277,490 14,068,273 50.698 45.07 45.07 45.12 44.45 45.12 313,370 44.893 0.10%
2021-06-22 0 50.85 50.85 50.90 50.60 51.30 377,634 19,204,725 50.855 45.03 45.03 45.07 44.81 45.43 426,463 45.033 1.40%
2021-06-21 0 50.15 50.10 50.15 49.75 51.00 1,903,984 95,530,069 50.174 44.41 44.36 44.41 44.05 45.16 2,150,176 44.429 -3.28%
2021-06-18 0 51.85 51.85 51.90 51.70 53.00 904,446 47,219,332 52.208 45.91 45.91 45.96 45.78 46.93 1,021,394 46.230 -3.17%
2021-06-17 0 53.55 53.55 53.60 52.90 53.70 448,539 23,855,756 53.185 47.42 47.42 47.46 46.84 47.55 506,537 47.096 -0.28%
2021-06-16 0 53.70 53.70 53.75 53.60 54.00 106,450 5,723,760 53.769 47.55 47.55 47.60 47.46 47.82 120,214 47.613 0.19%
2021-06-15 0 53.60 53.60 53.65 53.45 54.20 323,393 17,322,338 53.564 47.46 47.46 47.51 47.33 47.99 365,209 47.431 -1.29%
2021-06-11 0 54.30 54.10 54.30 53.65 54.50 723,565 39,109,008 54.050 48.08 47.91 48.08 47.51 48.26 817,125 47.862 -0.46%
2021-06-10 0 54.55 54.55 54.60 54.00 54.80 674,608 36,584,319 54.230 48.30 48.30 48.35 47.82 48.53 761,837 48.021 -1.53%
2021-06-09 0 55.40 55.15 55.40 54.15 55.40 345,715 19,013,008 54.996 49.06 48.84 49.06 47.95 49.06 390,417 48.699 1.00%
2021-06-08 0 54.85 54.80 54.85 54.35 54.95 179,434 9,811,443 54.680 48.57 48.53 48.57 48.13 48.66 202,635 48.419 0.09%
2021-06-07 0 54.80 54.75 54.80 53.90 54.85 523,852 28,375,630 54.167 48.53 48.48 48.53 47.73 48.57 591,588 47.965 0.37%
2021-06-04 0 54.60 54.55 54.60 54.50 55.20 200,801 11,012,381 54.842 48.35 48.30 48.35 48.26 48.88 226,765 48.563 -0.82%
2021-06-03 0 55.05 55.05 55.25 55.00 56.05 298,723 16,539,855 55.369 48.75 48.75 48.92 48.70 49.63 337,349 49.029 -1.17%
2021-06-02 0 55.70 55.50 55.70 55.20 55.75 437,459 24,277,333 55.496 49.32 49.15 49.32 48.88 49.37 494,024 49.142 -1.07%
2021-06-01 0 56.30 56.10 56.30 55.50 56.30 288,980 16,169,326 55.953 49.85 49.68 49.85 49.15 49.85 326,346 49.547 0.18%
2021-05-31 0 56.20 56.20 56.25 55.30 56.35 375,838 20,973,025 55.803 49.77 49.77 49.81 48.97 49.90 424,435 49.414 -0.53%
2021-05-28 0 56.50 56.45 56.50 55.10 56.50 946,366 53,100,091 56.109 50.03 49.99 50.03 48.79 50.03 1,068,734 49.685 2.82%
2021-05-27 0 54.95 54.95 55.05 54.40 55.15 384,067 21,038,345 54.778 48.66 48.66 48.75 48.17 48.84 433,728 48.506 -0.36%
2021-05-26 0 55.15 55.15 55.30 54.85 55.60 211,520 11,689,567 55.265 48.84 48.84 48.97 48.57 49.23 238,870 48.937 -0.45%
2021-05-25 0 55.40 55.30 55.40 54.80 55.60 274,347 15,171,600 55.301 49.06 48.97 49.06 48.53 49.23 309,821 48.969 0.18%
2021-05-24 0 55.30 55.25 55.30 55.00 55.55 253,500 14,017,273 55.295 48.97 48.92 48.97 48.70 49.19 286,278 48.964 1.00%
2021-05-21 0 54.75 54.75 55.00 54.70 55.25 202,079 11,102,348 54.941 48.48 48.48 48.70 48.44 48.92 228,209 48.650 -0.09%
2021-05-20 0 54.80 54.80 54.85 54.65 55.60 248,190 13,638,254 54.951 48.53 48.53 48.57 48.39 49.23 280,282 48.659 -1.44%
2021-05-18 0 55.60 55.60 55.75 54.80 55.80 599,119 33,204,669 55.422 49.23 49.23 49.37 48.53 49.41 676,587 49.077 1.37%
2021-05-17 0 54.85 54.70 54.85 54.35 55.20 385,203 21,118,927 54.825 48.57 48.44 48.57 48.13 48.88 435,011 48.548 -0.27%
2021-05-14 0 55.00 54.95 55.00 54.60 55.50 308,135 16,938,408 54.971 48.70 48.66 48.70 48.35 49.15 347,978 48.677 0.46%
2021-05-13 0 54.75 54.75 54.80 54.70 55.55 257,736 14,143,337 54.875 48.48 48.48 48.53 48.44 49.19 291,062 48.592 -1.44%
2021-05-12 0 55.55 55.55 55.60 54.80 56.10 393,812 21,778,041 55.301 49.19 49.19 49.23 48.53 49.68 444,733 48.969 -0.80%
2021-05-11 0 56.00 55.90 56.00 55.95 56.70 494,248 27,758,588 56.163 49.59 49.50 49.59 49.54 50.21 558,156 49.733 -1.15%
2021-05-10 0 56.65 56.60 56.65 56.00 56.65 689,640 38,876,630 56.372 50.16 50.12 50.16 49.59 50.16 778,813 49.918 1.43%
2021-05-07 0 55.85 55.85 55.90 55.65 56.65 432,386 24,234,530 56.048 49.46 49.46 49.50 49.28 50.16 488,295 49.631 -0.62%
2021-05-06 0 56.20 56.10 56.20 55.10 56.20 943,928 52,835,889 55.974 49.77 49.68 49.77 48.79 49.77 1,065,981 49.565 2.09%
2021-05-05 0 55.05 55.05 55.10 54.50 55.55 845,374 46,558,667 55.075 48.75 48.75 48.79 48.26 49.19 954,684 48.769 -1.70%
2021-05-04 0 56.00 55.85 56.00 54.65 56.30 684,682 38,106,057 55.655 49.59 49.46 49.59 48.39 49.85 773,214 49.283 1.45%
2021-05-03 0 55.20 55.05 55.20 54.85 56.20 595,732 32,851,392 55.145 48.88 48.75 48.88 48.57 49.77 672,762 48.831 -1.95%
2021-04-30 0 56.30 56.20 56.30 55.70 56.85 3,196,124 179,145,821 56.051 49.85 49.77 49.85 49.32 50.34 3,609,394 49.633 2.27%
2021-04-29 0 55.05 55.00 55.05 52.80 55.20 2,694,171 146,565,516 54.401 48.75 48.70 48.75 46.75 48.88 3,042,537 48.172 4.36%
2021-04-28 0 52.75 52.70 52.75 52.05 52.85 818,818 43,023,788 52.544 46.71 46.67 46.71 46.09 46.80 924,694 46.528 2.03%
2021-04-27 0 51.70 51.65 51.90 51.25 52.15 539,925 27,948,279 51.763 45.78 45.74 45.96 45.38 46.18 609,739 45.836 -0.10%
2021-04-26 0 51.75 51.65 51.75 51.20 51.85 280,916 14,457,528 51.466 45.82 45.74 45.82 45.34 45.91 317,239 45.573 0.98%
2021-04-23 0 51.25 51.25 51.30 51.25 51.70 280,356 14,403,458 51.376 45.38 45.38 45.43 45.38 45.78 316,607 45.493 -0.19%
2021-04-22 0 51.35 51.30 51.35 51.30 52.00 567,064 29,227,402 51.542 45.47 45.43 45.47 45.43 46.05 640,387 45.640 -0.96%
2021-04-21 0 51.85 51.85 51.90 51.55 52.15 893,496 46,216,025 51.725 45.91 45.91 45.96 45.65 46.18 1,009,028 45.803 -2.45%
2021-04-20 0 53.15 53.10 53.15 53.00 53.40 372,656 19,841,571 53.244 47.06 47.02 47.06 46.93 47.29 420,842 47.147 0.28%
2021-04-19 0 53.00 52.95 53.00 52.25 53.15 260,978 13,798,015 52.870 46.93 46.89 46.93 46.27 47.06 294,723 46.817 0.86%
2021-04-16 0 52.55 52.50 52.55 51.80 52.60 314,248 16,410,190 52.221 46.53 46.49 46.53 45.87 46.58 354,881 46.241 0.48%
2021-04-15 0 52.30 52.30 52.50 52.10 52.80 319,214 16,685,560 52.271 46.31 46.31 46.49 46.13 46.75 360,489 46.286 -0.48%
2021-04-14 0 52.55 52.50 52.55 52.25 52.80 194,329 10,216,217 52.572 46.53 46.49 46.53 46.27 46.75 219,456 46.552 -0.10%
2021-04-13 0 52.60 52.60 52.70 52.20 53.40 272,207 14,407,284 52.928 46.58 46.58 46.67 46.22 47.29 307,404 46.868 0.48%
2021-04-12 0 52.35 52.25 52.35 52.25 53.65 501,550 26,450,352 52.737 46.36 46.27 46.36 46.27 47.51 566,402 46.699 -1.32%
2021-04-09 0 53.05 53.05 53.10 53.05 53.70 373,963 19,920,967 53.270 46.98 46.98 47.02 46.98 47.55 422,318 47.171 -1.30%
2021-04-08 0 53.75 53.75 53.80 53.20 54.20 468,098 25,169,135 53.769 47.60 47.60 47.64 47.11 47.99 528,625 47.612 0.66%
2021-04-07 0 53.40 53.30 53.40 52.80 53.75 482,937 25,735,373 53.289 47.29 47.20 47.29 46.75 47.60 545,382 47.188 0.56%
2021-04-01 0 53.10 53.10 53.15 53.05 53.70 564,160 30,030,519 53.231 47.02 47.02 47.06 46.98 47.55 637,108 47.136 -1.03%
2021-03-31 0 53.65 53.60 53.65 53.55 54.60 833,647 45,086,955 54.084 47.51 47.46 47.51 47.42 48.35 941,440 47.891 -1.56%
2021-03-30 0 54.50 54.45 54.50 53.00 54.60 1,531,147 82,711,530 54.019 48.26 48.22 48.26 46.93 48.35 1,729,130 47.834 1.96%
2021-03-29 0 53.45 53.30 53.45 53.00 53.80 946,839 50,616,991 53.459 47.33 47.20 47.33 46.93 47.64 1,069,269 47.338 1.91%
2021-03-26 0 52.45 52.45 52.50 52.00 52.55 742,753 38,888,597 52.357 46.44 46.44 46.49 46.05 46.53 838,794 46.363 1.06%
2021-03-25 0 51.90 51.70 51.90 50.85 51.90 472,828 24,369,719 51.540 45.96 45.78 45.96 45.03 45.96 533,966 45.639 2.06%
2021-03-24 0 50.85 50.80 50.85 50.70 52.00 1,141,556 58,289,957 51.062 45.03 44.98 45.03 44.89 46.05 1,289,163 45.215 -2.31%
2021-03-23 0 52.05 52.05 52.25 52.05 52.75 569,150 29,777,513 52.319 46.09 46.09 46.27 46.09 46.71 642,743 46.329 -0.38%
2021-03-22 0 52.25 52.25 52.30 52.25 53.15 2,225,749 117,716,702 52.889 46.27 46.27 46.31 46.27 47.06 2,513,546 46.833 -2.79%
2021-03-19 0 53.75 53.75 53.80 53.55 54.40 833,994 44,872,444 53.804 47.60 47.60 47.64 47.42 48.17 941,832 47.644 -0.56%
2021-03-18 0 54.05 54.05 54.10 53.45 54.25 872,918 47,023,268 53.869 47.86 47.86 47.91 47.33 48.04 985,789 47.701 1.31%
2021-03-17 0 53.35 53.35 53.40 52.90 53.80 704,431 37,615,333 53.398 47.24 47.24 47.29 46.84 47.64 795,516 47.284 1.52%
2021-03-16 0 52.55 52.55 52.70 52.55 53.45 606,660 31,998,685 52.746 46.53 46.53 46.67 46.53 47.33 685,103 46.706 -1.13%
2021-03-15 0 53.15 53.15 53.20 52.20 53.95 514,451 27,296,755 53.060 47.06 47.06 47.11 46.22 47.77 580,971 46.985 1.05%
2021-03-12 0 52.60 52.40 52.60 52.05 53.50 591,508 31,008,653 52.423 46.58 46.40 46.58 46.09 47.37 667,992 46.421 -0.57%
2021-03-11 0 52.90 52.85 52.90 52.90 53.85 720,777 38,542,331 53.473 46.84 46.80 46.84 46.84 47.68 813,976 47.351 0.00%
2021-03-10 0 52.90 52.85 52.90 52.50 53.70 1,713,429 91,719,339 53.530 46.84 46.80 46.84 46.49 47.55 1,934,981 47.401 -2.76%
2021-03-09 0 54.40 54.40 54.50 53.65 54.50 2,813,016 153,092,874 54.423 48.17 48.17 48.26 47.51 48.26 3,176,749 48.192 1.12%
2021-03-08 0 53.80 53.80 53.90 52.85 54.40 2,886,921 154,970,944 53.680 47.64 47.64 47.73 46.80 48.17 3,260,210 47.534 4.06%
2021-03-05 0 51.70 51.60 51.70 50.50 51.95 1,003,261 51,454,999 51.288 45.78 45.69 45.78 44.72 46.00 1,132,986 45.415 -2.54%
2021-03-04 0 53.05 52.70 53.05 52.25 53.50 1,411,822 74,544,035 52.800 46.98 46.67 46.98 46.27 47.37 1,594,376 46.754 2.02%
2021-03-03 0 52.00 51.45 52.00 51.25 52.00 1,617,297 83,527,323 51.646 46.05 45.56 46.05 45.38 46.05 1,826,419 45.733 4.10%
2021-03-02 0 50.65 50.55 50.65 50.20 51.20 771,592 39,016,217 50.566 44.23 44.15 44.23 43.84 44.71 883,538 44.159 0.30%
2021-03-01 0 50.50 50.25 50.50 49.75 51.50 1,510,852 75,683,296 50.093 44.10 43.88 44.10 43.45 44.97 1,730,053 43.746 -1.08%
2021-02-26 0 51.05 51.05 51.10 50.65 52.00 3,778,027 193,067,667 51.103 44.58 44.58 44.63 44.23 45.41 4,326,158 44.628 -5.64%
2021-02-25 0 54.10 54.10 54.15 53.30 55.80 5,436,286 296,699,314 54.578 47.25 47.25 47.29 46.55 48.73 6,225,004 47.663 -1.90%
2021-02-24 0 55.15 55.10 55.15 53.20 55.30 5,302,777 290,395,906 54.763 48.16 48.12 48.16 46.46 48.29 6,072,125 47.824 0.82%
2021-02-23 0 54.70 54.65 54.70 53.70 55.55 3,327,961 181,599,721 54.568 47.77 47.73 47.77 46.90 48.51 3,810,795 47.654 2.34%
2021-02-22 0 53.45 53.30 53.45 52.70 54.10 1,502,372 80,443,721 53.544 46.68 46.55 46.68 46.02 47.25 1,720,342 46.760 0.94%
2021-02-19 0 52.95 52.70 52.95 51.90 53.40 812,317 42,585,418 52.425 46.24 46.02 46.24 45.32 46.63 930,171 45.782 -1.03%
2021-02-18 0 53.50 53.50 53.55 52.35 53.60 1,176,794 62,238,635 52.888 46.72 46.72 46.77 45.72 46.81 1,347,528 46.187 0.47%
2021-02-17 0 53.25 53.00 53.25 52.70 53.85 2,502,759 133,604,188 53.383 46.50 46.28 46.50 46.02 47.03 2,865,869 46.619 0.95%
2021-02-16 0 52.75 52.75 52.80 51.30 52.75 4,179,226 217,601,094 52.067 46.07 46.07 46.11 44.80 46.07 4,785,565 45.470 6.78%
2021-02-11 0 49.40 49.30 49.40 49.05 49.75 1,029,196 51,083,962 49.635 43.14 43.05 43.14 42.84 43.45 1,178,516 43.346 0.71%
2021-02-10 0 49.05 49.05 49.10 48.05 49.30 1,535,507 74,907,927 48.784 42.84 42.84 42.88 41.96 43.05 1,758,285 42.603 0.72%
2021-02-09 0 48.70 48.70 48.75 47.85 49.20 1,458,469 71,088,915 48.742 42.53 42.53 42.57 41.79 42.97 1,670,070 42.566 2.85%
2021-02-08 0 47.35 47.35 47.45 47.15 48.50 1,271,614 60,705,298 47.739 41.35 41.35 41.44 41.18 42.35 1,456,105 41.690 -1.35%
2021-02-05 0 48.00 47.85 48.00 47.55 48.55 925,349 44,561,562 48.156 41.92 41.79 41.92 41.53 42.40 1,059,602 42.055 1.69%
2021-02-04 0 47.20 47.20 47.45 47.20 48.20 728,892 34,645,160 47.531 41.22 41.22 41.44 41.22 42.09 834,643 41.509 -1.77%
2021-02-03 0 48.05 48.05 48.10 47.50 48.20 581,110 27,839,704 47.908 41.96 41.96 42.01 41.48 42.09 665,420 41.838 0.52%
2021-02-02 0 47.80 47.80 47.95 47.05 48.25 666,887 31,974,608 47.946 41.74 41.74 41.87 41.09 42.14 763,642 41.871 0.42%
2021-02-01 0 47.60 47.50 47.60 46.40 47.60 2,031,412 96,374,532 47.442 41.57 41.48 41.57 40.52 41.57 2,326,137 41.431 0.63%
2021-01-29 0 47.30 47.15 47.30 47.05 48.00 825,978 39,185,727 47.442 41.31 41.18 41.31 41.09 41.92 945,814 41.431 0.21%
2021-01-28 0 47.20 47.15 47.20 47.00 48.05 1,865,139 88,273,688 47.328 41.22 41.18 41.22 41.05 41.96 2,135,741 41.332 -2.88%
2021-01-27 0 48.60 48.60 48.70 48.30 49.40 625,805 30,512,010 48.756 42.44 42.44 42.53 42.18 43.14 716,599 42.579 0.73%
2021-01-26 0 48.25 48.25 48.40 48.00 49.10 2,634,892 127,427,112 48.361 42.14 42.14 42.27 41.92 42.88 3,017,173 42.234 -3.11%
2021-01-25 0 49.80 49.80 49.85 49.10 50.00 1,086,892 53,844,477 49.540 43.49 43.49 43.53 42.88 43.66 1,244,583 43.263 0.50%
2021-01-22 0 49.55 49.50 49.55 49.50 50.45 2,464,349 123,816,184 50.243 43.27 43.23 43.27 43.23 44.06 2,821,887 43.877 -1.78%
2021-01-21 0 50.45 50.45 50.50 49.30 50.60 1,527,009 76,680,355 50.216 44.06 44.06 44.10 43.05 44.19 1,748,554 43.854 1.41%
2021-01-20 0 49.75 49.70 49.75 49.00 50.90 4,021,215 201,154,985 50.023 43.45 43.40 43.45 42.79 44.45 4,604,629 43.685 -3.40%
2021-01-19 0 51.50 51.50 51.55 51.15 52.50 1,976,308 102,327,828 51.777 44.97 44.97 45.02 44.67 45.85 2,263,039 45.217 0.29%
2021-01-18 0 51.35 51.35 51.40 51.10 51.75 1,483,141 76,335,454 51.469 44.84 44.84 44.89 44.63 45.19 1,698,321 44.948 -3.11%
2021-01-15 0 53.00 52.70 53.00 52.40 53.20 596,746 31,487,749 52.766 46.28 46.02 46.28 45.76 46.46 683,324 46.080 -0.38%
2021-01-14 0 53.20 53.10 53.20 52.45 53.30 576,229 30,404,992 52.765 46.46 46.37 46.46 45.80 46.55 659,831 46.080 -0.19%
2021-01-13 0 53.30 53.30 53.35 52.75 53.95 936,278 50,009,049 53.413 46.55 46.55 46.59 46.07 47.11 1,072,117 46.645 -0.93%
2021-01-12 0 53.80 53.55 53.80 52.70 53.80 755,089 40,298,778 53.370 46.98 46.77 46.98 46.02 46.98 864,640 46.608 2.48%
2021-01-11 0 52.50 52.50 52.55 52.10 54.00 1,111,529 58,763,110 52.867 45.85 45.85 45.89 45.50 47.16 1,272,794 46.169 -2.78%
2021-01-08 0 54.00 53.85 54.00 53.15 54.45 1,070,818 57,512,781 53.709 47.16 47.03 47.16 46.42 47.55 1,226,177 46.904 0.00%
2021-01-07 0 54.00 54.00 54.05 53.10 54.40 4,918,994 265,178,723 53.909 47.16 47.16 47.20 46.37 47.51 5,632,662 47.079 6.93%
2021-01-06 0 50.50 50.50 50.55 48.50 50.50 1,370,721 68,250,023 49.791 44.10 44.10 44.15 42.35 44.10 1,569,591 43.483 3.06%
2021-01-05 0 49.00 48.85 49.00 48.60 49.15 470,970 23,067,230 48.978 42.79 42.66 42.79 42.44 42.92 539,300 42.773 -1.11%
2021-01-04 0 49.55 49.50 49.55 48.45 49.65 677,099 33,365,109 49.277 43.27 43.23 43.27 42.31 43.36 775,335 43.033 0.92%
2020-12-31 0 49.10 49.10 49.15 49.05 49.45 387,801 19,099,566 49.251 42.88 42.88 42.92 42.84 43.18 444,065 43.011 -0.71%
2020-12-30 0 49.45 49.15 49.45 48.80 49.45 372,459 18,246,483 48.989 43.18 42.92 43.18 42.62 43.18 426,497 42.782 0.10%
2020-12-29 0 49.40 48.95 49.40 48.55 49.40 398,228 19,527,640 49.036 43.14 42.75 43.14 42.40 43.14 456,005 42.823 1.65%
2020-12-28 0 48.60 48.60 48.65 48.60 49.75 575,741 28,315,944 49.182 42.44 42.44 42.49 42.44 43.45 659,272 42.950 -1.02%
2020-12-24 0 49.10 49.05 49.10 48.40 49.30 853,603 41,815,823 48.987 42.88 42.84 42.88 42.27 43.05 977,447 42.781 3.48%
2020-12-23 0 47.45 47.45 47.50 47.00 47.80 615,912 29,151,768 47.331 41.44 41.44 41.48 41.05 41.74 705,271 41.334 -0.73%
2020-12-22 0 47.80 47.80 47.85 47.30 48.05 1,857,493 88,392,473 47.587 41.74 41.74 41.79 41.31 41.96 2,126,986 41.558 1.70%
2020-12-21 0 47.00 46.95 47.00 47.00 49.20 2,703,984 128,365,422 47.473 41.05 41.00 41.05 41.05 42.97 3,096,289 41.458 -4.47%
2020-12-18 0 49.20 49.10 49.20 49.05 49.75 813,079 40,216,448 49.462 42.97 42.88 42.97 42.84 43.45 931,044 43.195 0.20%
2020-12-17 0 49.10 49.10 49.15 48.90 49.75 815,148 40,019,908 49.095 42.88 42.88 42.92 42.70 43.45 933,413 42.875 -0.61%
2020-12-16 0 49.40 49.40 49.45 49.10 49.90 1,355,860 66,987,752 49.406 43.14 43.14 43.18 42.88 43.58 1,552,574 43.146 1.44%
2020-12-15 0 48.70 48.65 48.70 48.20 49.35 1,014,573 49,377,642 48.668 42.53 42.49 42.53 42.09 43.10 1,161,771 42.502 -1.72%
2020-12-14 0 49.55 49.55 49.60 48.50 49.55 1,447,279 71,143,430 49.157 43.27 43.27 43.32 42.35 43.27 1,657,256 42.928 1.12%
2020-12-11 0 49.00 49.00 49.15 49.00 50.50 1,376,852 68,286,549 49.596 42.79 42.79 42.92 42.79 44.10 1,576,611 43.312 0.20%
2020-12-10 0 48.90 48.90 48.95 48.80 49.50 543,000 26,658,770 49.095 42.70 42.70 42.75 42.62 43.23 621,781 42.875 -0.20%
2020-12-09 0 49.00 49.00 49.05 48.80 49.50 635,197 31,189,905 49.103 42.79 42.79 42.84 42.62 43.23 727,354 42.881 0.93%
2020-12-08 0 48.55 48.55 48.60 48.35 50.00 1,309,949 64,061,323 48.904 42.40 42.40 42.44 42.22 43.66 1,500,002 42.707 -3.77%
2020-12-07 0 50.45 50.45 50.60 50.20 51.35 1,450,788 73,511,652 50.670 44.06 44.06 44.19 43.84 44.84 1,661,274 44.250 -0.10%
2020-12-04 0 50.50 50.50 50.65 49.75 51.00 1,195,958 60,383,190 50.489 44.10 44.10 44.23 43.45 44.54 1,369,472 44.092 -0.20%
2020-12-03 0 50.60 50.60 50.65 50.00 50.95 2,352,949 119,100,390 50.617 44.19 44.19 44.23 43.66 44.49 2,694,324 44.204 3.69%
2020-12-02 0 48.80 48.80 48.85 48.80 49.70 1,848,598 90,963,559 49.207 42.62 42.62 42.66 42.62 43.40 2,116,800 42.972 3.28%
2020-12-01 0 47.25 47.20 47.25 47.00 47.85 1,828,570 86,637,848 47.380 41.26 41.22 41.26 41.05 41.79 2,093,866 41.377 -0.74%
2020-11-30 0 47.60 47.60 47.75 47.50 48.70 1,658,920 79,609,426 47.989 41.57 41.57 41.70 41.48 42.53 1,899,603 41.908 -0.21%
2020-11-27 0 47.70 47.65 47.70 47.10 48.45 1,308,141 62,634,000 47.880 41.66 41.61 41.66 41.13 42.31 1,497,931 41.814 -2.35%
2020-11-26 0 48.85 48.85 48.90 48.50 49.50 1,477,328 72,474,181 49.058 42.66 42.66 42.70 42.35 43.23 1,691,665 42.842 -0.51%
2020-11-25 0 49.10 49.10 49.20 48.05 49.75 4,280,738 208,375,936 48.678 42.88 42.88 42.97 41.96 43.45 4,901,805 42.510 3.59%
2020-11-24 0 47.40 47.30 47.40 46.55 47.45 6,080,649 283,722,691 46.660 41.39 41.31 41.39 40.65 41.44 6,962,854 40.748 3.04%
2020-11-23 0 46.00 45.95 46.00 45.30 46.00 3,818,796 174,400,236 45.669 40.17 40.13 40.17 39.56 40.17 4,372,842 39.883 2.79%
2020-11-20 0 44.75 44.70 44.75 44.50 45.40 3,461,184 155,932,478 45.052 39.08 39.04 39.08 38.86 39.65 3,963,347 39.344 -0.78%
2020-11-19 0 45.10 45.10 45.15 44.70 45.50 5,715,304 259,027,893 45.322 39.39 39.39 39.43 39.04 39.74 6,544,503 39.579 1.35%
2020-11-18 0 44.50 44.45 44.50 44.35 45.05 2,023,639 90,264,905 44.605 38.86 38.82 38.86 38.73 39.34 2,317,237 38.954 0.00%
2020-11-17 0 44.50 44.50 44.55 44.00 44.60 5,822,101 259,089,764 44.501 38.86 38.86 38.91 38.43 38.95 6,666,795 38.863 1.60%
2020-11-16 0 43.80 43.80 43.85 42.50 43.80 3,286,774 142,804,949 43.448 38.25 38.25 38.29 37.12 38.25 3,763,632 37.943 5.04%
2020-11-13 0 41.70 41.65 41.70 40.85 42.00 1,706,818 70,679,475 41.410 36.42 36.37 36.42 35.67 36.68 1,954,450 36.163 -2.11%
2020-11-12 0 42.60 42.50 42.60 42.00 43.95 2,446,740 105,018,671 42.922 37.20 37.12 37.20 36.68 38.38 2,801,723 37.484 -2.85%
2020-11-11 0 43.85 43.85 43.90 42.35 43.85 5,771,335 249,921,855 43.304 38.29 38.29 38.34 36.98 38.29 6,608,664 37.817 4.40%
2020-11-10 0 42.00 41.95 42.00 40.70 42.55 7,087,728 293,858,680 41.460 36.68 36.63 36.68 35.54 37.16 8,116,044 36.207 10.53%
2020-11-09 0 38.00 37.95 38.00 37.60 38.50 1,751,222 66,599,187 38.030 33.19 33.14 33.19 32.84 33.62 2,005,296 33.212 0.40%
2020-11-06 0 37.85 37.80 37.85 36.70 37.85 1,585,803 59,357,889 37.431 33.05 33.01 33.05 32.05 33.05 1,815,878 32.688 3.84%
2020-11-05 0 36.45 36.40 36.45 35.75 36.70 2,378,501 86,277,147 36.274 31.83 31.79 31.83 31.22 32.05 2,723,584 31.678 0.83%
2020-11-04 0 36.15 36.15 36.30 36.15 38.15 2,220,511 82,825,384 37.300 31.57 31.57 31.70 31.57 33.32 2,542,672 32.574 -0.96%
2020-11-03 0 36.50 36.50 36.55 35.80 37.00 1,908,461 70,164,185 36.765 31.88 31.88 31.92 31.26 32.31 2,185,348 32.107 2.53%
2020-11-02 0 35.60 35.60 35.65 35.50 36.10 1,444,164 51,913,965 35.947 31.09 31.09 31.13 31.00 31.53 1,653,689 31.393 0.28%
2020-10-30 0 35.50 35.15 35.50 34.90 36.15 5,153,682 182,640,170 35.439 31.00 30.70 31.00 30.48 31.57 5,901,399 30.949 -4.05%
2020-10-29 0 37.00 37.00 37.20 37.00 38.90 2,393,986 90,636,264 37.860 32.31 32.31 32.49 32.31 33.97 2,741,315 33.063 -3.14%
2020-10-28 0 38.20 38.15 38.20 38.05 39.30 1,423,348 54,799,924 38.501 33.36 33.32 33.36 33.23 34.32 1,629,853 33.623 -5.09%
2020-10-27 0 40.25 40.25 40.30 38.80 40.25 1,472,829 58,528,651 39.739 35.15 35.15 35.19 33.88 35.15 1,686,513 34.704 1.13%
2020-10-23 0 39.80 39.80 39.90 38.15 39.95 2,969,104 116,624,561 39.279 34.76 34.76 34.84 33.32 34.89 3,399,874 34.303 2.05%
2020-10-22 0 39.00 38.65 39.00 38.20 39.15 1,155,244 44,665,413 38.663 34.06 33.75 34.06 33.36 34.19 1,322,851 33.764 0.39%
2020-10-21 0 38.85 38.85 39.00 38.10 39.45 2,747,508 106,498,969 38.762 33.93 33.93 34.06 33.27 34.45 3,146,128 33.851 2.24%
2020-10-20 0 38.00 38.00 38.05 37.20 38.00 3,754,041 141,897,997 37.799 33.19 33.19 33.23 32.49 33.19 4,298,692 33.010 1.33%
2020-10-19 0 37.50 37.45 37.50 36.80 37.90 2,013,552 75,154,337 37.324 32.75 32.71 32.75 32.14 33.10 2,305,686 32.595 3.88%
2020-10-16 0 36.10 36.00 36.10 35.90 36.45 372,544 13,467,990 36.151 31.53 31.44 31.53 31.35 31.83 426,594 31.571 1.26%
2020-10-15 0 35.65 35.65 35.70 35.35 36.40 1,216,394 43,559,331 35.810 31.13 31.13 31.18 30.87 31.79 1,392,873 31.273 -2.06%
2020-10-14 0 36.40 36.40 36.50 36.25 37.30 1,272,977 46,693,830 36.681 31.79 31.79 31.88 31.66 32.57 1,457,666 32.033 -2.80%
2020-10-12 0 37.45 37.40 37.45 37.20 37.90 1,736,755 65,328,507 37.615 32.71 32.66 32.71 32.49 33.10 1,988,730 32.849 -1.06%
2020-10-09 0 37.85 37.85 37.90 36.85 38.05 3,857,255 145,414,501 37.699 33.05 33.05 33.10 32.18 33.23 4,416,881 32.922 0.40%
2020-10-08 0 37.70 37.70 37.80 37.15 37.95 2,836,177 106,712,101 37.625 32.92 32.92 33.01 32.44 33.14 3,247,661 32.858 2.45%
2020-10-07 0 36.80 36.80 36.85 36.25 36.95 1,189,094 43,712,465 36.761 32.14 32.14 32.18 31.66 32.27 1,361,613 32.103 0.82%
2020-10-06 0 36.50 36.35 36.50 36.05 36.50 497,779 18,087,536 36.336 31.88 31.74 31.88 31.48 31.88 569,999 31.733 0.83%
2020-10-05 0 36.20 36.20 36.25 35.40 36.60 1,943,535 70,682,893 36.368 31.61 31.61 31.66 30.91 31.96 2,225,511 31.760 4.93%
2020-09-30 0 34.50 34.50 34.85 34.05 35.40 1,855,295 64,570,183 34.803 30.13 30.13 30.43 29.74 30.91 2,124,469 30.394 -2.95%
2020-09-29 0 35.55 35.55 35.60 35.50 36.40 1,809,934 64,933,947 35.876 31.05 31.05 31.09 31.00 31.79 2,072,527 31.331 1.28%
2020-09-28 0 35.10 35.10 35.25 33.30 35.45 2,686,074 92,790,518 34.545 30.65 30.65 30.78 29.08 30.96 3,075,781 30.168 2.78%
2020-09-25 0 34.15 34.15 34.20 34.00 34.95 974,942 33,381,657 34.240 29.82 29.82 29.87 29.69 30.52 1,116,391 29.901 -1.59%
2020-09-24 0 34.70 34.70 34.80 34.20 34.95 1,426,608 49,546,697 34.730 30.30 30.30 30.39 29.87 30.52 1,633,586 30.330 -0.86%
2020-09-23 0 35.00 35.00 35.05 33.95 35.20 2,234,928 77,376,128 34.621 30.57 30.57 30.61 29.65 30.74 2,559,180 30.235 2.64%
2020-09-22 0 34.10 34.00 34.10 33.50 34.20 3,200,245 108,739,534 33.979 29.78 29.69 29.78 29.26 29.87 3,664,550 29.673 -2.29%
2020-09-21 0 34.90 34.85 34.90 34.80 36.60 4,306,331 152,769,066 35.475 30.48 30.43 30.48 30.39 31.96 4,931,111 30.981 -6.18%
2020-09-18 0 37.20 37.20 37.25 37.00 37.70 860,230 32,015,801 37.218 32.49 32.49 32.53 32.31 32.92 985,036 32.502 -0.40%
2020-09-17 0 37.35 37.35 37.40 37.20 38.20 1,033,485 38,733,875 37.479 32.62 32.62 32.66 32.49 33.36 1,183,427 32.730 -1.19%
2020-09-16 0 37.80 37.80 37.85 37.60 38.05 935,906 35,404,604 37.829 33.01 33.01 33.05 32.84 33.23 1,071,691 33.036 -0.13%
2020-09-15 0 37.85 37.85 37.90 37.85 38.30 549,254 20,846,049 37.953 33.05 33.05 33.10 33.05 33.45 628,942 33.145 -0.13%
2020-09-14 0 37.90 37.85 37.90 37.80 38.35 447,753 16,979,901 37.922 33.10 33.05 33.10 33.01 33.49 512,715 33.118 -0.52%
2020-09-11 0 38.10 38.05 38.10 37.90 38.75 2,700,438 103,806,411 38.441 33.27 33.23 33.27 33.10 33.84 3,092,228 33.570 -1.68%
2020-09-10 0 38.75 38.70 38.75 38.40 39.10 821,827 31,884,585 38.797 33.84 33.80 33.84 33.53 34.15 941,061 33.882 1.17%
2020-09-09 0 38.30 38.25 38.30 37.55 38.35 1,542,739 58,642,136 38.012 33.45 33.40 33.45 32.79 33.49 1,766,566 33.196 -1.67%
2020-09-08 0 38.95 38.90 38.95 38.60 39.35 540,623 21,050,871 38.938 34.01 33.97 34.01 33.71 34.36 619,059 34.005 -0.64%
2020-09-07 0 39.20 39.15 39.20 38.65 39.35 832,644 32,395,572 38.907 34.23 34.19 34.23 33.75 34.36 953,447 33.977 0.90%
2020-09-04 0 38.85 38.75 38.85 38.30 39.00 1,453,093 55,992,289 38.533 33.93 33.84 33.93 33.45 34.06 1,663,914 33.651 -0.77%
2020-09-03 0 39.15 39.05 39.15 38.70 39.25 1,193,474 46,554,405 39.007 34.19 34.10 34.19 33.80 34.28 1,366,628 34.065 0.77%
2020-09-02 0 38.85 38.80 38.85 38.80 39.75 2,070,804 80,822,816 39.030 33.93 33.88 33.93 33.88 34.71 2,371,245 34.085 -2.75%
2020-09-01 0 39.95 39.95 40.00 39.25 40.15 927,509 36,904,223 39.789 34.89 34.89 34.93 34.28 35.06 1,062,076 34.747 0.38%
2020-08-31 0 39.80 39.80 39.85 39.80 41.00 677,647 27,324,902 40.323 34.76 34.76 34.80 34.76 35.81 775,963 35.214 -0.75%
2020-08-28 0 40.10 40.10 40.15 39.75 40.35 1,389,619 55,569,587 39.989 35.02 35.02 35.06 34.71 35.24 1,591,231 34.922 1.26%
2020-08-27 0 39.60 39.50 39.60 39.30 40.35 1,332,608 52,790,575 39.614 34.58 34.50 34.58 34.32 35.24 1,525,948 34.595 -1.37%
2020-08-26 0 40.15 40.10 40.15 39.70 40.50 2,657,543 106,273,658 39.989 35.06 35.02 35.06 34.67 35.37 3,043,110 34.923 -1.11%
2020-08-25 0 40.60 40.60 40.75 40.60 41.50 1,682,993 69,127,089 41.074 35.46 35.46 35.59 35.46 36.24 1,927,168 35.870 0.50%
2020-08-24 0 40.40 40.40 40.45 39.95 40.70 1,974,204 79,737,961 40.390 35.28 35.28 35.32 34.89 35.54 2,260,630 35.272 -0.98%
2020-08-21 0 40.80 40.80 40.85 40.45 41.75 1,589,308 65,138,640 40.986 35.63 35.63 35.67 35.32 36.46 1,819,891 35.793 -1.09%
2020-08-20 0 41.25 41.20 41.25 41.10 41.85 722,499 29,867,565 41.339 36.02 35.98 36.02 35.89 36.55 827,322 36.101 -0.96%
2020-08-19 0 41.65 41.65 41.80 41.65 42.15 753,074 31,497,824 41.826 36.37 36.37 36.50 36.37 36.81 862,333 36.526 -0.72%
2020-08-18 0 41.95 41.85 41.95 41.50 42.80 817,895 34,235,425 41.858 36.63 36.55 36.63 36.24 37.38 936,559 36.554 -0.94%
2020-08-17 0 42.35 42.30 42.35 41.90 43.30 1,266,854 54,133,100 42.730 36.98 36.94 36.98 36.59 37.81 1,450,654 37.316 0.59%
2020-08-14 0 42.10 42.10 42.20 42.10 43.35 1,049,884 44,804,349 42.676 36.77 36.77 36.85 36.77 37.86 1,202,205 37.268 -2.21%
2020-08-13 0 43.05 43.00 43.05 42.80 44.20 1,685,045 73,133,657 43.402 37.60 37.55 37.60 37.38 38.60 1,929,518 37.903 -1.60%
2020-08-12 0 43.75 43.75 43.80 42.30 43.80 5,057,320 217,913,253 43.089 38.21 38.21 38.25 36.94 38.25 5,791,056 37.629 5.29%
2020-08-11 0 41.55 41.55 41.60 41.00 42.00 1,890,580 78,654,315 41.603 36.29 36.29 36.33 35.81 36.68 2,164,873 36.332 2.59%
2020-08-10 0 40.50 40.45 40.50 40.00 41.20 1,254,633 51,108,975 40.736 35.37 35.32 35.37 34.93 35.98 1,436,660 35.575 1.25%
2020-08-07 0 40.00 40.00 40.05 39.60 40.45 901,483 35,979,163 39.911 34.93 34.93 34.98 34.58 35.32 1,032,274 34.854 -0.74%
2020-08-06 0 40.30 40.30 40.40 40.10 41.20 1,062,243 42,991,681 40.473 35.19 35.19 35.28 35.02 35.98 1,216,358 35.345 -0.49%
2020-08-05 0 40.50 40.50 40.60 40.10 41.05 1,564,122 63,554,980 40.633 35.37 35.37 35.46 35.02 35.85 1,791,051 35.485 1.50%
2020-08-04 0 39.90 39.90 39.95 38.50 40.55 3,354,711 133,045,459 39.659 34.84 34.84 34.89 33.62 35.41 3,841,426 34.634 5.00%
2020-08-03 0 38.00 38.00 38.05 37.70 40.00 5,766,056 222,768,394 38.634 33.19 33.19 33.23 32.92 34.93 6,602,619 33.739 -6.29%
2020-07-31 0 40.55 40.50 40.55 39.85 41.10 5,730,659 230,796,945 40.274 35.41 35.37 35.41 34.80 35.89 6,562,086 35.171 -2.99%
2020-07-30 0 41.80 41.75 41.80 41.80 44.15 3,759,965 161,509,241 42.955 36.50 36.46 36.50 36.50 38.56 4,305,476 37.513 -1.88%
2020-07-29 0 42.60 42.60 42.65 41.80 42.70 616,157 26,100,873 42.361 37.20 37.20 37.25 36.50 37.29 705,552 36.994 2.28%
2020-07-28 0 41.65 41.65 41.75 41.35 42.35 871,338 36,408,481 41.785 36.37 36.37 36.46 36.11 36.98 997,755 36.490 -0.60%
2020-07-27 0 41.90 41.90 42.00 41.65 42.70 799,034 33,639,319 42.100 36.59 36.59 36.68 36.37 37.29 914,961 36.766 -0.83%
2020-07-24 0 42.25 42.25 42.30 42.10 43.20 1,075,940 45,627,770 42.407 36.90 36.90 36.94 36.77 37.73 1,232,042 37.034 -2.87%
2020-07-23 0 43.50 43.10 43.50 43.00 43.70 1,300,359 56,269,316 43.272 37.99 37.64 37.99 37.55 38.16 1,489,020 37.789 0.00%
2020-07-22 0 43.50 43.50 43.65 43.50 44.70 1,454,992 64,195,951 44.121 37.99 37.99 38.12 37.99 39.04 1,666,088 38.531 -1.81%
2020-07-21 0 44.30 44.25 44.30 43.00 44.35 3,004,364 131,353,464 43.721 38.69 38.64 38.69 37.55 38.73 3,440,249 38.181 3.50%
2020-07-20 0 42.80 42.75 42.80 42.00 42.80 701,851 29,755,709 42.396 37.38 37.33 37.38 36.68 37.38 803,678 37.024 0.23%
2020-07-17 0 42.70 42.50 42.70 42.50 43.30 940,246 40,407,773 42.976 37.29 37.12 37.29 37.12 37.81 1,076,661 37.531 -0.47%
2020-07-16 0 42.90 42.90 43.10 42.40 43.40 1,576,729 67,715,474 42.947 37.46 37.46 37.64 37.03 37.90 1,805,487 37.505 -0.81%
2020-07-15 0 43.25 43.25 43.30 42.90 43.70 1,689,616 73,065,860 43.244 37.77 37.77 37.81 37.46 38.16 1,934,752 37.765 1.76%
2020-07-14 0 42.50 42.50 42.55 41.95 42.90 1,283,109 54,230,423 42.265 37.12 37.12 37.16 36.63 37.46 1,469,268 36.910 -1.16%
2020-07-13 0 43.00 42.95 43.00 42.05 43.40 2,102,067 90,224,516 42.922 37.55 37.51 37.55 36.72 37.90 2,407,043 37.484 3.49%
2020-07-10 0 41.55 41.50 41.55 41.20 42.20 1,424,750 59,258,054 41.592 36.29 36.24 36.29 35.98 36.85 1,631,459 36.322 -2.12%
2020-07-09 0 42.45 42.25 42.45 42.00 43.30 1,211,393 51,459,720 42.480 37.07 36.90 37.07 36.68 37.81 1,387,147 37.098 1.31%
2020-07-08 0 41.90 41.90 42.00 41.90 43.30 1,447,848 61,352,395 42.375 36.59 36.59 36.68 36.59 37.81 1,657,908 37.006 -3.46%
2020-07-07 0 43.40 43.30 43.40 43.05 44.85 2,777,366 121,351,479 43.693 37.90 37.81 37.90 37.60 39.17 3,180,318 38.157 -1.59%
2020-07-06 0 44.10 44.10 44.15 41.90 44.50 2,726,989 118,181,511 43.338 38.51 38.51 38.56 36.59 38.86 3,122,632 37.847 4.88%
2020-07-03 0 42.05 42.05 42.15 42.00 43.00 1,378,973 58,406,176 42.355 36.72 36.72 36.81 36.68 37.55 1,579,040 36.988 -1.52%
2020-07-02 0 42.70 42.60 42.70 41.10 42.95 3,803,510 160,236,643 42.129 37.29 37.20 37.29 35.89 37.51 4,355,339 36.791 3.89%
2020-06-30 0 41.10 41.00 41.10 41.00 42.20 2,046,189 85,151,060 41.614 35.89 35.81 35.89 35.81 36.85 2,343,058 36.342 1.23%
2020-06-29 0 40.60 40.60 40.80 40.00 41.35 1,817,260 73,592,702 40.497 35.46 35.46 35.63 34.93 36.11 2,080,915 35.366 -0.61%
2020-06-26 0 40.85 40.80 40.85 40.70 41.50 1,055,042 43,281,604 41.024 35.67 35.63 35.67 35.54 36.24 1,208,112 35.826 -0.85%
2020-06-24 0 41.20 41.00 41.20 41.00 41.75 1,615,935 66,740,037 41.301 35.98 35.81 35.98 35.81 36.46 1,850,381 36.068 -0.72%
2020-06-23 0 41.50 41.25 41.50 40.20 41.50 1,636,321 67,183,489 41.058 36.24 36.02 36.24 35.11 36.24 1,873,725 35.856 1.47%
2020-06-22 0 40.90 40.85 40.90 40.10 41.00 2,025,475 82,071,123 40.519 35.72 35.67 35.72 35.02 35.81 2,319,339 35.386 -0.49%
2020-06-19 0 41.10 41.05 41.10 40.70 41.40 849,125 34,880,673 41.078 35.89 35.85 35.89 35.54 36.15 972,319 35.874 0.12%
2020-06-18 0 41.05 41.00 41.05 40.65 41.60 1,467,503 60,133,201 40.977 35.85 35.81 35.85 35.50 36.33 1,680,414 35.785 -2.15%
2020-06-17 0 41.95 41.80 41.95 41.10 42.25 801,002 33,397,369 41.694 36.63 36.50 36.63 35.89 36.90 917,215 36.412 1.08%
2020-06-16 0 41.50 41.50 41.60 41.45 42.30 1,832,320 76,812,641 41.921 36.24 36.24 36.33 36.20 36.94 2,098,160 36.610 2.60%
2020-06-15 0 40.45 40.35 40.45 40.05 41.50 1,800,354 72,964,719 40.528 35.32 35.24 35.32 34.98 36.24 2,061,557 35.393 -2.53%
2020-06-12 0 41.50 41.40 41.50 39.90 41.85 4,079,336 166,111,562 40.720 36.24 36.15 36.24 34.84 36.55 4,671,183 35.561 -2.12%
2020-06-11 0 42.40 42.35 42.40 42.20 44.50 3,449,268 148,158,331 42.954 37.03 36.98 37.03 36.85 38.86 3,949,702 37.511 -4.40%
2020-06-10 0 44.35 44.30 44.35 43.00 44.90 3,287,024 144,834,277 44.062 38.73 38.69 38.73 37.55 39.21 3,763,919 38.480 0.45%
2020-06-09 0 44.15 44.00 44.15 43.90 46.00 3,733,853 166,968,555 44.717 38.56 38.43 38.56 38.34 40.17 4,275,576 39.052 -2.54%
2020-06-08 0 45.30 45.15 45.30 44.20 45.80 9,643,959 433,629,439 44.964 39.56 39.43 39.56 38.60 40.00 11,043,144 39.267 3.66%
2020-06-05 0 43.70 43.60 43.70 41.65 43.80 9,093,144 387,119,606 42.573 38.16 38.08 38.16 36.37 38.25 10,412,414 37.179 5.30%
2020-06-04 0 41.50 41.35 41.50 40.10 41.50 8,540,423 349,651,385 40.941 36.24 36.11 36.24 35.02 36.24 9,779,502 35.753 4.27%
2020-06-03 0 39.80 39.80 39.95 38.30 40.00 5,871,785 231,041,340 39.348 34.76 34.76 34.89 33.45 34.93 6,723,687 34.362 2.58%
2020-06-02 0 38.80 38.75 38.80 38.30 38.90 5,153,043 199,032,753 38.624 33.88 33.84 33.88 33.45 33.97 5,900,667 33.731 3.74%
2020-06-01 0 37.40 37.35 37.40 36.00 37.55 4,778,303 175,394,177 36.706 32.66 32.62 32.66 31.44 32.79 5,471,559 32.056 1.77%
2020-05-29 0 36.75 36.70 36.75 36.55 37.35 4,119,576 151,784,771 36.845 32.09 32.05 32.09 31.92 32.62 4,717,261 32.176 -4.92%
2020-05-28 0 38.65 38.50 38.65 37.80 39.40 5,303,705 205,823,761 38.808 33.75 33.62 33.75 33.01 34.41 6,073,188 33.891 0.00%
2020-05-27 0 38.65 38.65 38.70 37.35 38.65 4,919,690 186,594,607 37.928 33.75 33.75 33.80 32.62 33.75 5,633,459 33.123 2.93%
2020-05-26 0 37.55 37.55 37.60 36.00 37.65 2,092,827 77,647,987 37.102 32.79 32.79 32.84 31.44 32.88 2,396,463 32.401 4.45%
2020-05-25 0 35.95 35.95 36.00 34.90 36.35 1,509,648 53,744,931 35.601 31.40 31.40 31.44 30.48 31.74 1,728,674 31.090 0.84%
2020-05-22 0 35.65 35.65 35.70 35.40 37.20 7,267,881 264,183,893 36.350 31.13 31.13 31.18 30.91 32.49 8,322,335 31.744 -6.80%
2020-05-21 0 38.25 38.20 38.25 38.00 38.85 1,464,668 56,246,094 38.402 33.40 33.36 33.40 33.19 33.93 1,677,168 33.536 0.92%
2020-05-20 0 37.90 37.80 37.90 37.65 38.80 1,524,529 58,276,448 38.226 33.10 33.01 33.10 32.88 33.88 1,745,714 33.383 -2.32%
2020-05-19 0 38.80 38.75 38.80 37.70 38.95 3,554,083 136,133,274 38.303 33.88 33.84 33.88 32.92 34.01 4,069,724 33.450 4.86%
2020-05-18 0 37.00 36.95 37.00 36.70 37.25 1,712,795 63,269,234 36.939 32.31 32.27 32.31 32.05 32.53 1,961,294 32.259 -0.13%
2020-05-15 0 37.05 37.05 37.15 36.85 37.35 2,324,494 86,179,408 37.074 32.36 32.36 32.44 32.18 32.62 2,661,741 32.377 0.14%
2020-05-14 0 37.00 37.00 37.05 36.90 37.60 5,523,981 205,273,243 37.160 32.31 32.31 32.36 32.22 32.84 6,325,423 32.452 -2.63%
2020-05-13 0 38.00 38.00 38.10 37.85 38.50 2,454,062 93,516,596 38.107 33.19 33.19 33.27 33.05 33.62 2,810,107 33.279 -1.43%
2020-05-12 0 38.55 38.55 38.70 38.30 39.00 2,802,262 107,968,949 38.529 33.67 33.67 33.80 33.45 34.06 3,208,826 33.647 -2.77%
2020-05-11 0 39.65 39.65 39.75 39.45 40.05 2,608,299 103,760,908 39.781 34.63 34.63 34.71 34.45 34.98 2,986,722 34.741 0.51%
2020-05-08 0 39.45 39.40 39.45 38.90 39.75 2,834,651 111,490,502 39.331 34.45 34.41 34.45 33.97 34.71 3,245,914 34.348 3.54%
2020-05-07 0 38.10 38.10 38.15 37.55 38.25 1,705,190 64,606,049 37.888 33.27 33.27 33.32 32.79 33.40 1,952,586 33.087 -1.30%
2020-05-06 0 38.60 38.55 38.60 38.25 39.00 1,629,698 62,856,635 38.569 33.71 33.67 33.71 33.40 34.06 1,866,141 33.683 -1.03%
2020-05-05 0 39.00 38.85 39.00 38.10 39.00 1,532,925 59,115,920 38.564 34.06 33.93 34.06 33.27 34.06 1,755,328 33.678 2.23%
2020-05-04 0 38.15 38.15 38.25 38.15 39.10 3,751,749 145,307,931 38.731 33.32 33.32 33.40 33.32 34.15 4,296,068 33.823 -3.66%
2020-04-29 0 39.60 39.55 39.60 37.30 40.45 8,064,652 319,187,696 39.579 34.58 34.54 34.58 32.57 35.32 9,234,704 34.564 6.17%
2020-04-28 0 37.30 37.30 37.40 36.70 37.50 3,693,629 136,840,204 37.048 32.57 32.57 32.66 32.05 32.75 4,229,516 32.354 0.81%
2020-04-27 0 37.00 37.00 37.05 36.50 37.30 3,347,498 123,953,579 37.029 32.31 32.31 32.36 31.88 32.57 3,833,167 32.337 0.82%
2020-04-24 0 36.70 36.70 36.80 36.65 37.50 3,162,384 116,941,972 36.979 32.05 32.05 32.14 32.01 32.75 3,621,195 32.294 -0.54%
2020-04-23 0 36.90 36.85 36.90 36.75 37.30 5,150,078 190,228,922 36.937 32.22 32.18 32.22 32.09 32.57 5,897,272 32.257 -0.81%
2020-04-22 0 37.20 37.20 37.25 36.80 37.80 5,203,998 193,721,000 37.225 32.49 32.49 32.53 32.14 33.01 5,959,015 32.509 -2.11%
2020-04-21 0 38.00 38.00 38.05 38.00 39.00 7,890,317 302,276,077 38.310 33.19 33.19 33.23 33.19 34.06 9,035,076 33.456 -2.94%
2020-04-20 0 39.15 39.10 39.15 39.05 40.10 3,464,383 136,872,253 39.508 34.19 34.15 34.19 34.10 35.02 3,967,010 34.503 -0.25%
2020-04-17 0 39.25 39.20 39.25 39.20 40.50 3,980,370 158,518,988 39.825 34.28 34.23 34.28 34.23 35.37 4,557,858 34.779 -0.38%
2020-04-16 0 39.40 39.40 39.45 38.80 39.85 7,537,483 296,632,911 39.354 34.41 34.41 34.45 33.88 34.80 8,631,052 34.368 -3.55%
2020-04-15 0 40.85 40.85 40.90 40.85 42.10 3,414,884 141,863,984 41.543 35.67 35.67 35.72 35.67 36.77 3,910,329 36.279 -3.88%
2020-04-14 0 42.50 42.50 42.55 42.40 45.00 4,114,399 180,048,551 43.761 37.12 37.12 37.16 37.03 39.30 4,711,333 38.216 -1.96%
2020-04-09 0 43.35 43.30 43.35 41.60 43.50 2,869,237 122,649,359 42.746 37.86 37.81 37.86 36.33 37.99 3,285,518 37.330 5.47%
2020-04-08 0 41.10 41.05 41.10 40.80 41.75 1,605,970 66,129,553 41.177 35.89 35.85 35.89 35.63 36.46 1,838,971 35.960 -0.60%
2020-04-07 0 41.35 41.35 41.45 40.50 41.50 2,364,321 96,948,178 41.005 36.11 36.11 36.20 35.37 36.24 2,707,346 35.809 3.37%
2020-04-06 0 40.00 39.90 40.00 38.65 40.40 2,592,599 102,691,975 39.610 34.93 34.84 34.93 33.75 35.28 2,968,744 34.591 4.30%
2020-04-03 0 38.35 38.30 38.35 38.30 38.95 4,009,104 154,327,738 38.494 33.49 33.45 33.49 33.45 34.01 4,590,761 33.617 -3.88%
2020-04-02 0 39.90 39.90 40.00 38.85 40.30 2,519,897 99,948,803 39.664 34.84 34.84 34.93 33.93 35.19 2,885,494 34.638 0.00%
2020-04-01 0 39.90 39.80 39.90 39.70 41.50 6,841,326 276,724,807 40.449 34.84 34.76 34.84 34.67 36.24 7,833,893 35.324 -7.64%
2020-03-31 0 43.20 43.20 43.25 42.70 44.30 1,288,962 55,932,027 43.393 37.73 37.73 37.77 37.29 38.69 1,475,970 37.895 -0.12%
2020-03-30 0 43.25 43.25 43.55 43.25 44.55 1,722,420 75,586,012 43.884 37.77 37.77 38.03 37.77 38.91 1,972,316 38.323 -2.15%
2020-03-27 0 44.20 44.20 44.30 43.85 44.70 2,558,618 113,236,993 44.257 38.60 38.60 38.69 38.29 39.04 2,929,833 38.650 4.12%
2020-03-26 0 42.45 42.45 42.50 42.00 42.90 1,346,540 57,396,973 42.626 37.07 37.07 37.12 36.68 37.46 1,541,901 37.225 -0.24%
2020-03-25 0 42.55 42.55 42.60 41.00 42.90 3,185,203 132,796,882 41.692 37.16 37.16 37.20 35.81 37.46 3,647,325 36.409 7.31%
2020-03-24 0 39.65 39.60 39.65 39.10 40.00 3,437,697 136,107,928 39.593 34.63 34.58 34.63 34.15 34.93 3,936,452 34.576 1.15%
2020-03-23 0 39.20 39.15 39.20 39.05 39.80 4,886,878 193,262,332 39.547 34.23 34.19 34.23 34.10 34.76 5,595,886 34.537 -8.73%
2020-03-20 0 42.95 42.90 42.95 41.40 43.00 2,166,803 91,479,063 42.218 37.51 37.46 37.51 36.15 37.55 2,481,172 36.869 4.76%
2020-03-19 0 41.00 41.00 41.40 39.60 42.20 3,393,182 137,748,685 40.596 35.81 35.81 36.15 34.58 36.85 3,885,479 35.452 -1.32%
2020-03-18 0 41.55 41.55 41.60 41.15 42.80 4,059,356 170,357,663 41.967 36.29 36.29 36.33 35.94 37.38 4,648,304 36.649 -2.69%
2020-03-17 0 42.70 42.70 42.75 41.50 43.95 4,571,115 195,028,321 42.665 37.29 37.29 37.33 36.24 38.38 5,234,311 37.260 2.89%
2020-03-16 0 41.50 41.50 41.55 41.20 42.50 5,490,085 229,277,820 41.762 36.24 36.24 36.29 35.98 37.12 6,286,609 36.471 -6.00%
2020-03-13 0 44.15 44.15 44.20 41.10 44.70 12,038,003 511,864,446 42.521 38.56 38.56 38.60 35.89 39.04 13,784,525 37.133 -5.05%
2020-03-12 0 46.50 46.50 46.60 46.50 47.60 4,846,027 226,796,097 46.800 40.61 40.61 40.70 40.61 41.57 5,549,108 40.871 -5.30%
2020-03-11 0 49.10 49.05 49.10 48.80 50.20 2,653,222 130,192,455 49.070 42.88 42.84 42.88 42.62 43.84 3,038,162 42.852 -1.41%
2020-03-10 0 49.80 49.75 49.80 49.05 51.00 4,056,703 202,554,795 49.931 43.49 43.45 43.49 42.84 44.54 4,645,266 43.605 -2.64%
2020-03-09 0 51.15 51.15 51.20 51.15 52.35 1,670,085 85,927,721 51.451 44.67 44.67 44.71 44.67 45.72 1,912,388 44.932 -3.76%
2020-03-06 0 53.15 53.15 53.20 53.00 53.90 1,277,358 68,166,382 53.365 46.42 46.42 46.46 46.28 47.07 1,462,682 46.604 -2.66%
2020-03-05 0 54.60 54.55 54.60 54.00 55.00 1,692,328 92,071,266 54.405 47.68 47.64 47.68 47.16 48.03 1,937,858 47.512 3.02%
2020-03-04 0 53.00 53.00 53.05 52.65 55.00 3,083,662 164,031,935 53.194 46.28 46.28 46.33 45.98 48.03 3,531,052 46.454 -5.94%
2020-03-03 0 56.35 56.30 56.35 56.35 56.95 5,108,870 288,991,489 56.567 49.21 49.17 49.21 49.21 49.73 5,850,086 49.400 -2.17%
2020-03-02 0 57.60 57.60 57.75 57.20 57.90 2,078,080 119,597,141 57.552 50.30 50.30 50.43 49.95 50.56 2,379,576 50.260 0.88%
2020-02-28 0 57.10 57.10 57.25 57.05 57.85 5,255,700 301,636,829 57.392 49.87 49.87 50.00 49.82 50.52 6,018,218 50.121 -4.83%
2020-02-27 0 60.00 59.95 60.00 59.90 62.00 2,791,399 169,377,765 60.678 52.40 52.35 52.40 52.31 54.14 3,196,386 52.990 0.59%
2020-02-26 0 59.65 59.65 59.70 59.25 60.75 2,934,083 175,819,057 59.923 52.09 52.09 52.14 51.74 53.05 3,359,772 52.331 -3.24%
2020-02-25 0 61.65 61.60 61.65 60.80 61.95 551,304 33,947,109 61.576 53.84 53.80 53.84 53.10 54.10 631,289 53.774 -1.04%
2020-02-24 0 62.30 62.25 62.30 62.30 62.95 360,242 22,520,415 62.515 54.41 54.36 54.41 54.41 54.97 412,507 54.594 -0.48%
2020-02-21 0 62.60 62.60 62.65 62.60 63.35 925,744 58,136,272 62.800 54.67 54.67 54.71 54.67 55.32 1,060,055 54.843 -1.26%
2020-02-20 0 63.40 63.40 63.45 63.40 63.90 835,429 53,105,105 63.566 55.37 55.37 55.41 55.37 55.80 956,636 55.512 -1.55%
2020-02-19 0 64.40 64.35 64.45 63.70 64.60 349,078 22,454,083 64.324 56.24 56.20 56.28 55.63 56.42 399,724 56.174 1.10%
2020-02-18 0 63.70 63.70 63.75 63.70 64.35 533,322 34,091,394 63.923 55.63 55.63 55.67 55.63 56.20 610,699 55.824 -0.78%
2020-02-17 0 64.20 64.15 64.20 64.00 64.95 498,990 32,131,591 64.393 56.07 56.02 56.07 55.89 56.72 571,385 56.235 -0.62%
2020-02-14 0 64.60 64.55 64.60 64.00 65.05 584,983 37,835,374 64.678 56.42 56.37 56.42 55.89 56.81 669,855 56.483 0.54%
2020-02-13 0 64.25 64.20 64.25 64.25 65.40 499,482 32,384,889 64.837 56.11 56.07 56.11 56.11 57.11 571,949 56.622 -1.08%
2020-02-12 0 64.95 64.90 64.95 64.30 65.35 447,658 29,066,886 64.931 56.72 56.68 56.72 56.15 57.07 512,606 56.704 2.04%
2020-02-11 0 63.65 63.65 63.70 63.65 64.35 800,338 51,190,202 63.961 55.59 55.59 55.63 55.59 56.20 916,454 55.857 -0.55%
2020-02-10 0 64.00 63.90 64.00 63.05 64.25 406,993 26,039,233 63.980 55.89 55.80 55.89 55.06 56.11 466,041 55.873 0.00%
2020-02-07 0 64.00 63.95 64.00 63.55 64.50 827,152 53,012,470 64.090 55.89 55.85 55.89 55.50 56.33 947,159 55.970 -2.07%
2020-02-06 0 65.35 65.25 65.35 65.05 65.60 615,608 40,221,711 65.337 57.07 56.98 57.07 56.81 57.29 704,923 57.058 1.16%
2020-02-05 0 64.60 64.50 64.60 64.40 64.95 246,963 15,970,242 64.667 56.42 56.33 56.42 56.24 56.72 282,793 56.473 0.00%
2020-02-04 0 64.60 64.55 64.60 63.70 65.05 634,816 40,945,013 64.499 56.42 56.37 56.42 55.63 56.81 726,918 56.327 -0.15%
2020-02-03 0 64.70 64.65 64.70 64.10 65.20 498,871 32,285,252 64.717 56.50 56.46 56.50 55.98 56.94 571,249 56.517 -1.67%
2020-01-31 0 65.80 65.75 65.80 65.80 67.10 496,475 32,836,461 66.139 57.46 57.42 57.46 57.46 58.60 568,506 57.759 0.00%
2020-01-30 0 65.80 65.80 65.85 65.75 67.10 415,080 27,471,033 66.183 57.46 57.46 57.51 57.42 58.60 475,301 57.797 -2.08%
2020-01-29 0 67.20 67.15 67.20 66.70 67.40 1,185,462 79,441,818 67.013 58.69 58.64 58.69 58.25 58.86 1,357,454 58.523 -3.72%
2020-01-24 0 69.80 69.70 69.80 69.35 70.00 81,410 5,671,962 69.672 60.96 60.87 60.96 60.56 61.13 93,221 60.844 0.07%
2020-01-23 0 69.75 69.65 69.75 69.40 70.10 210,248 14,648,700 69.673 60.91 60.83 60.91 60.61 61.22 240,752 60.846 -0.50%
2020-01-22 0 70.10 70.05 70.10 69.25 70.30 556,841 39,004,947 70.047 61.22 61.17 61.22 60.48 61.39 637,630 61.172 0.57%
2020-01-21 0 69.70 69.70 69.90 69.70 70.60 336,511 23,552,965 69.992 60.87 60.87 61.04 60.87 61.65 385,333 61.124 -1.27%
2020-01-20 0 70.60 70.60 70.70 70.40 71.50 241,838 17,119,073 70.787 61.65 61.65 61.74 61.48 62.44 276,925 61.818 -0.98%
2020-01-17 0 71.30 71.30 71.35 71.00 71.70 165,129 11,767,337 71.261 62.27 62.27 62.31 62.00 62.62 189,087 62.233 0.42%
2020-01-16 0 71.00 71.00 71.15 71.00 72.40 275,840 19,647,870 71.229 62.00 62.00 62.14 62.00 63.23 315,860 62.204 -1.53%
2020-01-15 0 72.10 72.05 72.10 71.55 72.55 339,263 24,523,736 72.285 62.96 62.92 62.96 62.48 63.36 388,485 63.127 0.77%
2020-01-14 0 71.55 71.50 71.55 71.30 71.95 380,724 27,249,828 71.574 62.48 62.44 62.48 62.27 62.83 435,961 62.505 -0.07%
2020-01-13 0 71.60 71.55 71.60 71.40 71.90 333,129 23,860,598 71.626 62.53 62.48 62.53 62.35 62.79 381,461 62.551 -0.56%
2020-01-10 0 72.00 71.90 72.00 71.50 72.00 256,066 18,377,393 71.768 62.88 62.79 62.88 62.44 62.88 293,217 62.675 0.70%
2020-01-09 0 71.50 71.45 71.50 70.90 71.65 204,024 14,567,497 71.401 62.44 62.40 62.44 61.92 62.57 233,625 62.354 0.78%
2020-01-08 0 70.95 70.90 70.95 70.10 71.65 738,460 52,221,106 70.716 61.96 61.92 61.96 61.22 62.57 845,599 61.756 -2.00%
2020-01-07 0 72.40 72.40 72.50 72.15 72.60 147,996 10,704,079 72.327 63.23 63.23 63.31 63.01 63.40 169,468 63.163 0.00%
2020-01-06 0 72.40 72.30 72.40 72.00 72.55 646,868 46,855,476 72.434 63.23 63.14 63.23 62.88 63.36 740,718 63.257 -0.41%
2020-01-03 0 72.70 72.70 72.90 72.20 73.80 168,340 12,280,451 72.950 63.49 63.49 63.66 63.05 64.45 192,763 63.707 -0.82%
2020-01-02 0 73.30 73.00 73.30 72.75 73.50 432,541 31,589,738 73.033 64.01 63.75 64.01 63.53 64.19 495,296 63.780 1.10%
2019-12-31 0 72.50 72.50 72.75 72.10 73.50 887,681 64,654,650 72.835 63.31 63.31 63.53 62.96 64.19 1,016,469 63.607 -0.82%
2019-12-30 0 73.10 73.10 73.15 72.95 73.30 235,300 17,192,199 73.065 63.84 63.84 63.88 63.71 64.01 269,438 63.808 -0.14%
2019-12-27 0 73.20 73.20 73.30 73.10 73.55 375,466 27,530,428 73.323 63.93 63.93 64.01 63.84 64.23 429,940 64.033 0.27%
2019-12-24 0 73.00 72.95 73.00 72.85 73.20 63,009 4,599,243 72.993 63.75 63.71 63.75 63.62 63.93 72,151 63.745 -0.21%
2019-12-23 0 73.15 73.15 73.30 72.70 74.00 350,438 25,630,471 73.138 63.88 63.88 64.01 63.49 64.62 401,281 63.872 -1.42%
2019-12-20 0 74.20 74.20 74.25 74.15 74.70 592,543 44,106,885 74.437 64.80 64.80 64.84 64.76 65.24 678,512 65.005 -0.20%
2019-12-19 0 74.35 74.35 74.40 73.75 74.55 592,011 43,980,861 74.291 64.93 64.93 64.97 64.41 65.10 677,902 64.878 0.81%
2019-12-18 0 73.75 73.75 73.90 73.50 74.50 363,672 26,895,017 73.954 64.41 64.41 64.54 64.19 65.06 416,435 64.584 -0.67%
2019-12-17 0 74.25 74.25 74.40 73.90 75.00 573,456 42,689,514 74.443 64.84 64.84 64.97 64.54 65.50 656,655 65.011 0.88%
2019-12-16 0 73.60 73.55 73.60 73.30 73.90 274,482 20,188,426 73.551 64.27 64.23 64.27 64.01 64.54 314,305 64.232 -1.54%
2019-12-13 0 74.75 74.65 74.75 73.90 74.80 3,133,903 233,159,356 74.399 65.28 65.19 65.28 64.54 65.32 3,588,582 64.973 4.69%
2019-12-12 0 71.40 71.30 71.40 70.85 71.70 526,333 37,640,940 71.515 62.35 62.27 62.35 61.87 62.62 602,696 62.454 2.15%
2019-12-11 0 69.90 69.75 69.90 69.20 70.15 109,873 7,669,027 69.799 61.04 60.91 61.04 60.43 61.26 125,814 60.955 -0.07%
2019-12-10 0 69.95 69.95 70.25 69.70 70.40 375,751 26,359,870 70.152 61.09 61.09 61.35 60.87 61.48 430,266 61.264 1.01%
2019-12-09 0 69.25 69.20 69.25 68.80 69.75 412,752 28,535,852 69.136 60.48 60.43 60.48 60.08 60.91 472,636 60.376 -0.29%
2019-12-06 0 69.45 69.35 69.45 68.85 69.75 371,872 25,740,088 69.218 60.65 60.56 60.65 60.13 60.91 425,825 60.448 0.29%
2019-12-05 0 69.25 69.25 69.35 69.05 69.35 176,272 12,204,235 69.235 60.48 60.48 60.56 60.30 60.56 201,846 60.463 0.29%
2019-12-04 0 69.05 69.05 69.10 68.70 69.40 226,194 15,616,972 69.042 60.30 60.30 60.34 60.00 60.61 259,011 60.295 -1.43%
2019-12-03 0 70.05 69.95 70.05 69.65 70.25 230,872 16,158,365 69.988 61.17 61.09 61.17 60.83 61.35 264,368 61.121 -0.57%
2019-12-02 0 70.45 70.35 70.45 70.30 71.00 480,229 33,967,885 70.733 61.52 61.44 61.52 61.39 62.00 549,903 61.771 1.08%
2019-11-29 0 69.70 69.70 69.80 69.40 70.55 196,730 13,695,087 69.614 60.87 60.87 60.96 60.61 61.61 225,272 60.793 -1.20%
2019-11-28 0 70.55 70.50 70.55 70.45 71.25 452,273 32,002,065 70.758 61.61 61.57 61.61 61.52 62.22 517,891 61.793 0.00%
2019-11-27 0 70.55 70.50 70.55 70.10 70.75 405,191 28,554,531 70.472 61.61 61.57 61.61 61.22 61.79 463,978 61.543 0.43%
2019-11-26 0 70.25 70.25 70.30 69.75 70.65 844,926 59,441,691 70.351 61.35 61.35 61.39 60.91 61.70 967,511 61.438 0.64%
2019-11-25 0 69.80 69.80 69.85 69.40 70.30 749,117 52,303,217 69.820 60.96 60.96 61.00 60.61 61.39 857,802 60.974 1.53%
2019-11-22 0 68.75 68.75 68.80 68.30 68.90 529,276 36,356,945 68.692 60.04 60.04 60.08 59.65 60.17 606,066 59.988 -0.22%
2019-11-21 0 68.90 68.90 69.00 68.35 69.30 668,209 45,903,312 68.696 60.17 60.17 60.26 59.69 60.52 765,155 59.992 -1.36%
2019-11-20 0 69.85 69.80 69.85 69.70 70.95 630,626 44,031,565 69.822 61.00 60.96 61.00 60.87 61.96 722,120 60.975 -1.55%
2019-11-19 0 70.95 70.90 70.95 70.50 71.20 582,376 41,220,382 70.780 61.96 61.92 61.96 61.57 62.18 666,869 61.812 -0.14%
2019-11-18 0 71.05 71.05 71.10 70.45 71.45 700,539 49,766,342 71.040 62.05 62.05 62.09 61.52 62.40 802,176 62.039 1.07%
2019-11-15 0 70.30 70.30 70.40 69.95 70.70 736,369 51,761,558 70.293 61.39 61.39 61.48 61.09 61.74 843,204 61.387 -0.71%
2019-11-14 0 70.80 70.55 70.80 70.40 71.65 636,372 45,062,727 70.812 61.83 61.61 61.83 61.48 62.57 728,699 61.840 0.14%
2019-11-13 0 70.70 70.70 70.75 70.35 71.50 908,042 64,093,664 70.584 61.74 61.74 61.79 61.44 62.44 1,039,784 61.641 -1.12%
2019-11-12 0 71.50 71.45 71.50 71.00 71.55 363,690 25,929,430 71.295 62.44 62.40 62.44 62.00 62.48 416,456 62.262 -0.14%
2019-11-11 0 71.60 71.60 71.65 71.35 72.60 982,580 70,403,311 71.651 62.53 62.53 62.57 62.31 63.40 1,125,137 62.573 -1.98%
2019-11-08 0 73.05 73.05 73.10 72.25 73.65 684,260 49,784,181 72.756 63.79 63.79 63.84 63.10 64.32 783,535 63.538 -0.81%
2019-11-07 0 73.65 73.65 73.70 72.70 73.80 822,357 60,245,000 73.259 64.32 64.32 64.36 63.49 64.45 941,668 63.977 -0.27%
2019-11-06 0 73.85 73.80 73.85 73.40 74.00 1,861,029 137,323,227 73.789 64.49 64.45 64.49 64.10 64.62 2,131,035 64.440 1.86%
2019-11-05 0 72.50 72.40 72.50 71.75 72.50 1,248,829 90,202,801 72.230 63.31 63.23 63.31 62.66 63.31 1,430,014 63.078 0.76%
2019-11-04 0 71.95 71.90 71.95 71.45 72.05 1,485,344 106,650,173 71.802 62.83 62.79 62.83 62.40 62.92 1,700,844 62.704 2.13%
2019-11-01 0 70.45 70.45 70.50 70.20 71.50 1,322,929 93,210,863 70.458 61.52 61.52 61.57 61.31 62.44 1,514,865 61.531 -2.02%
2019-10-31 0 71.90 71.80 71.90 71.40 71.90 2,832,385 202,421,157 71.467 62.79 62.70 62.79 62.35 62.79 3,243,319 62.412 0.91%
2019-10-30 0 71.25 71.25 71.30 69.25 71.60 3,192,116 226,002,105 70.800 62.22 62.22 62.27 60.48 62.53 3,655,241 61.830 2.81%
2019-10-29 0 69.30 69.25 69.30 69.05 69.65 1,378,462 95,557,474 69.322 60.52 60.48 60.52 60.30 60.83 1,578,455 60.539 0.65%
2019-10-28 0 68.85 68.85 68.90 68.55 69.50 839,196 57,783,798 68.856 60.13 60.13 60.17 59.86 60.69 960,950 60.132 -1.71%
2019-10-25 0 70.05 70.05 70.10 69.85 70.40 1,893,460 132,552,392 70.005 61.17 61.17 61.22 61.00 61.48 2,168,171 61.136 0.36%
2019-10-24 0 69.80 69.75 69.80 68.95 70.00 1,846,417 128,207,025 69.436 60.96 60.91 60.96 60.21 61.13 2,114,303 60.638 1.75%
2019-10-23 0 68.60 68.50 68.60 68.05 68.70 1,835,021 125,642,207 68.469 59.91 59.82 59.91 59.43 60.00 2,101,253 59.794 1.03%
2019-10-22 0 67.90 67.85 67.90 67.10 67.90 892,451 60,255,924 67.517 59.30 59.25 59.30 58.60 59.30 1,021,931 58.963 1.80%
2019-10-21 0 66.70 66.65 66.70 65.60 66.90 379,113 25,126,313 66.277 58.25 58.21 58.25 57.29 58.42 434,116 57.879 0.76%
2019-10-18 0 66.20 66.00 66.20 65.85 66.30 702,244 46,320,125 65.960 57.81 57.64 57.81 57.51 57.90 804,128 57.603 0.30%
2019-10-17 0 66.00 65.90 66.00 65.45 66.00 1,409,471 92,711,922 65.778 57.64 57.55 57.64 57.16 57.64 1,613,963 57.444 0.84%
2019-10-16 0 65.45 65.45 65.50 65.30 65.80 1,274,136 83,466,150 65.508 57.16 57.16 57.20 57.03 57.46 1,458,993 57.208 1.24%
2019-10-15 0 64.65 64.50 64.65 64.30 64.85 742,187 47,949,608 64.606 56.46 56.33 56.46 56.15 56.63 849,866 56.420 1.41%
2019-10-14 0 63.75 63.75 63.80 63.70 64.70 381,137 24,487,354 64.248 55.67 55.67 55.72 55.63 56.50 436,434 56.108 0.71%
2019-10-11 0 63.30 63.20 63.30 62.30 63.40 983,911 61,893,619 62.906 55.28 55.19 55.28 54.41 55.37 1,126,661 54.935 3.86%
2019-10-10 0 60.95 60.95 61.00 60.45 61.30 357,722 21,796,259 60.931 53.23 53.23 53.27 52.79 53.53 409,622 53.211 -0.16%
2019-10-09 0 61.05 60.95 61.05 60.00 61.25 882,057 53,310,437 60.439 53.31 53.23 53.31 52.40 53.49 1,010,029 52.781 -0.89%
2019-10-08 0 61.60 61.50 61.60 61.00 62.25 791,161 48,802,240 61.684 53.80 53.71 53.80 53.27 54.36 905,946 53.869 -0.16%
2019-10-04 0 61.70 61.65 61.70 61.60 62.95 1,227,576 76,137,296 62.022 53.88 53.84 53.88 53.80 54.97 1,405,678 54.164 -1.59%
2019-10-03 0 62.70 62.65 62.70 62.50 63.40 867,553 54,635,651 62.977 54.76 54.71 54.76 54.58 55.37 993,421 54.997 -1.42%
2019-10-02 0 63.60 63.55 63.60 63.50 64.80 1,292,375 82,869,292 64.122 55.54 55.50 55.54 55.45 56.59 1,479,878 55.997 -3.93%
2019-09-30 0 66.20 66.25 66.35 65.00 66.45 682,669 45,073,920 66.026 57.81 57.86 57.94 56.76 58.03 781,713 57.660 0.61%
2019-09-27 0 65.80 65.75 65.85 65.20 66.35 441,216 29,073,845 65.895 57.46 57.42 57.51 56.94 57.94 505,229 57.546 0.15%
2019-09-26 0 65.70 65.65 65.70 64.80 65.75 283,779 18,566,094 65.424 57.38 57.33 57.38 56.59 57.42 324,951 57.135 1.23%
2019-09-25 0 64.90 64.80 65.00 64.80 66.40 518,388 33,921,972 65.437 56.68 56.59 56.76 56.59 57.99 593,598 57.146 -2.63%
2019-09-24 0 66.65 66.60 66.65 66.35 67.05 298,995 19,934,768 66.673 58.21 58.16 58.21 57.94 58.55 342,374 58.225 0.15%
2019-09-23 0 66.55 66.50 66.55 66.40 67.45 585,302 39,190,457 66.958 58.12 58.07 58.12 57.99 58.90 670,220 58.474 -0.97%
2019-09-20 0 67.20 67.25 67.30 66.85 67.50 577,887 38,830,041 67.193 58.69 58.73 58.77 58.38 58.95 661,729 58.680 0.07%
2019-09-19 0 67.15 67.10 67.20 66.20 67.25 632,361 42,146,839 66.650 58.64 58.60 58.69 57.81 58.73 724,106 58.205 -0.52%
2019-09-18 0 67.50 67.40 67.50 67.10 67.90 881,200 59,657,404 67.700 58.95 58.86 58.95 58.60 59.30 1,009,048 59.122 1.43%
2019-09-17 0 66.55 66.55 66.60 66.20 67.15 889,596 59,448,743 66.827 58.12 58.12 58.16 57.81 58.64 1,018,662 58.360 -0.45%
2019-09-16 0 66.85 66.85 66.90 66.80 68.20 1,662,521 112,661,297 67.765 58.38 58.38 58.42 58.34 59.56 1,903,726 59.179 1.06%
2019-09-13 0 66.15 66.15 66.20 65.00 66.45 1,401,688 92,315,817 65.860 57.77 57.77 57.81 56.76 58.03 1,605,051 57.516 1.77%
2019-09-12 0 65.00 65.00 65.15 64.60 66.70 1,585,460 103,312,111 65.162 56.76 56.76 56.90 56.42 58.25 1,815,485 56.906 -2.91%
2019-09-11 0 66.95 66.90 66.95 66.15 67.35 3,407,227 227,459,252 66.758 58.47 58.42 58.47 57.77 58.82 3,901,561 58.300 4.04%
2019-09-10 0 64.35 64.40 64.45 63.30 64.55 1,094,417 69,894,079 63.864 56.20 56.24 56.28 55.28 56.37 1,253,199 55.773 3.04%
2019-09-09 0 62.45 62.45 62.50 62.05 62.65 559,519 34,913,101 62.398 54.54 54.54 54.58 54.19 54.71 640,696 54.492 0.32%
2019-09-06 0 62.25 62.20 62.25 62.05 62.60 1,295,758 80,813,663 62.368 54.36 54.32 54.36 54.19 54.67 1,483,752 54.466 2.38%
2019-09-05 0 60.80 60.80 60.85 60.80 61.60 1,380,187 84,548,703 61.259 53.10 53.10 53.14 53.10 53.80 1,580,430 53.497 -0.57%
2019-09-04 0 61.15 61.15 61.20 59.10 61.30 3,980,472 240,138,611 60.329 53.40 53.40 53.45 51.61 53.53 4,557,975 52.685 4.26%
2019-09-03 0 58.65 58.65 58.80 58.60 59.30 653,675 38,445,393 58.814 51.22 51.22 51.35 51.18 51.79 748,513 51.362 -0.76%
2019-09-02 0 59.10 59.10 59.20 58.45 59.50 1,189,448 69,993,337 58.845 51.61 51.61 51.70 51.04 51.96 1,362,018 51.389 0.17%
2019-08-30 0 59.00 58.95 59.00 59.00 59.45 1,050,704 62,109,274 59.112 51.52 51.48 51.52 51.52 51.92 1,203,144 51.622 1.55%
2019-08-29 0 58.10 58.05 58.10 57.60 58.35 1,209,148 70,184,513 58.045 50.74 50.69 50.74 50.30 50.96 1,384,576 50.690 0.26%
2019-08-28 0 57.95 57.95 58.00 57.60 58.15 283,798 16,456,666 57.987 50.61 50.61 50.65 50.30 50.78 324,973 50.640 -0.09%
2019-08-27 0 58.00 58.00 58.10 58.00 58.55 240,499 14,020,196 58.296 50.65 50.65 50.74 50.65 51.13 275,392 50.910 -0.34%
2019-08-26 0 58.20 58.00 58.20 57.25 58.20 929,085 53,486,330 57.569 50.83 50.65 50.83 50.00 50.83 1,063,880 50.275 -1.94%
2019-08-23 0 59.35 59.25 59.35 59.00 59.75 829,825 49,385,115 59.513 51.83 51.74 51.83 51.52 52.18 950,219 51.972 0.94%
2019-08-22 0 58.80 58.75 58.80 58.30 58.95 877,049 51,424,016 58.633 51.35 51.31 51.35 50.91 51.48 1,004,295 51.204 -0.25%
2019-08-21 0 58.95 58.90 58.95 58.00 58.95 438,119 25,685,319 58.626 51.48 51.44 51.48 50.65 51.48 501,683 51.198 0.68%
2019-08-20 0 58.55 58.50 58.55 58.25 59.20 757,644 44,583,509 58.845 51.13 51.09 51.13 50.87 51.70 867,566 51.389 -0.17%
2019-08-19 0 58.65 58.55 58.65 57.75 59.00 825,980 48,453,700 58.662 51.22 51.13 51.22 50.43 51.52 945,817 51.229 2.00%
2019-08-16 0 57.50 57.45 57.50 56.50 57.70 742,208 42,566,713 57.351 50.21 50.17 50.21 49.34 50.39 849,891 50.085 0.00%
2019-08-15 0 57.50 57.40 57.50 56.45 57.60 817,784 46,592,548 56.974 50.21 50.13 50.21 49.30 50.30 936,431 49.755 -0.69%
2019-08-14 0 57.90 57.90 58.00 57.80 59.00 809,344 47,097,796 58.193 50.56 50.56 50.65 50.48 51.52 926,767 50.819 0.17%
2019-08-13 0 57.80 57.75 57.80 57.45 58.35 1,479,445 85,364,996 57.701 50.48 50.43 50.48 50.17 50.96 1,694,089 50.390 -2.53%
2019-08-12 0 59.30 59.25 59.30 59.30 60.05 434,904 25,920,840 59.601 51.79 51.74 51.79 51.79 52.44 498,002 52.050 -0.67%
2019-08-09 0 59.70 59.65 59.70 59.70 60.80 970,056 58,120,305 59.914 52.14 52.09 52.14 52.14 53.10 1,110,796 52.323 -1.00%
2019-08-08 0 60.30 60.25 60.30 60.00 60.80 567,463 34,233,909 60.328 52.66 52.62 52.66 52.40 53.10 649,793 52.684 0.00%
2019-08-07 0 60.30 60.30 60.45 59.70 61.00 1,470,586 88,348,457 60.077 52.66 52.66 52.79 52.14 53.27 1,683,945 52.465 -0.50%
2019-08-06 0 61.15 61.10 61.15 60.05 61.70 2,041,191 124,297,621 60.895 52.92 52.88 52.92 51.97 53.40 2,358,500 52.702 -1.85%
2019-08-05 0 62.30 62.25 62.30 62.30 64.50 1,485,389 93,289,513 62.805 53.92 53.87 53.92 53.92 55.82 1,716,297 54.355 -3.93%
2019-08-02 0 64.85 64.80 64.85 64.60 65.70 1,647,646 106,877,870 64.867 56.13 56.08 56.13 55.91 56.86 1,903,777 56.140 -2.85%
2019-08-01 0 66.75 66.60 66.75 64.50 67.20 2,118,242 140,161,108 66.169 57.77 57.64 57.77 55.82 58.16 2,447,528 57.266 2.93%
2019-07-31 0 64.85 64.80 65.00 64.35 65.60 604,986 39,317,005 64.988 56.13 56.08 56.26 55.69 56.77 699,033 56.245 -1.14%
2019-07-30 0 65.60 65.60 65.65 65.45 66.55 1,365,027 89,825,436 65.805 56.77 56.77 56.82 56.64 57.60 1,577,224 56.952 -1.65%
2019-07-29 0 66.70 66.70 66.75 66.50 67.00 639,101 42,606,408 66.666 57.73 57.73 57.77 57.55 57.99 738,451 57.697 -0.82%
2019-07-26 0 67.25 67.15 67.25 66.75 67.75 820,908 55,200,217 67.243 58.20 58.12 58.20 57.77 58.64 948,520 58.196 -0.30%
2019-07-25 0 67.45 67.45 67.50 66.65 67.55 992,295 66,703,755 67.222 58.38 58.38 58.42 57.68 58.46 1,146,550 58.178 -0.81%
2019-07-24 0 68.00 68.00 68.15 67.80 69.70 1,149,351 78,975,786 68.713 58.85 58.85 58.98 58.68 60.32 1,328,021 59.469 -0.80%
2019-07-23 0 68.55 68.50 68.55 68.45 68.80 769,561 52,758,537 68.557 59.33 59.28 59.33 59.24 59.54 889,191 59.333 -0.15%
2019-07-22 0 68.65 68.65 68.70 68.65 69.30 798,511 55,008,593 68.889 59.41 59.41 59.46 59.41 59.98 922,642 59.621 -2.21%
2019-07-19 0 70.20 70.20 70.25 69.75 70.50 398,127 27,952,456 70.210 60.76 60.76 60.80 60.37 61.02 460,017 60.764 1.45%
2019-07-18 0 69.20 69.15 69.20 68.55 69.30 913,527 63,043,542 69.011 59.89 59.85 59.89 59.33 59.98 1,055,537 59.726 -0.50%
2019-07-17 0 69.55 69.50 69.55 69.40 69.85 347,598 24,192,968 69.600 60.19 60.15 60.19 60.06 60.45 401,633 60.237 -0.86%
2019-07-16 0 70.15 70.05 70.15 69.95 70.45 442,765 31,053,372 70.135 60.71 60.63 60.71 60.54 60.97 511,594 60.699 -0.28%
2019-07-15 0 70.35 70.30 70.35 69.70 70.75 416,283 29,232,562 70.223 60.89 60.84 60.89 60.32 61.23 480,995 60.775 0.14%
2019-07-12 0 70.25 70.20 70.25 70.00 71.25 991,535 69,877,944 70.475 60.80 60.76 60.80 60.58 61.66 1,145,672 60.993 -1.40%
2019-07-11 0 71.25 71.20 71.25 70.95 71.75 534,221 38,100,039 71.319 61.66 61.62 61.66 61.40 62.10 617,267 61.724 -0.70%
2019-07-10 0 71.75 71.75 71.80 71.00 71.80 673,650 48,138,700 71.460 62.10 62.10 62.14 61.45 62.14 778,371 61.845 0.91%
2019-07-09 0 71.10 70.95 71.10 70.70 71.15 263,759 18,711,223 70.941 61.53 61.40 61.53 61.19 61.58 304,761 61.396 -0.42%
2019-07-08 0 71.40 71.40 71.45 70.35 71.40 1,580,998 112,094,041 70.901 61.79 61.79 61.84 60.89 61.79 1,826,768 61.362 -0.21%
2019-07-05 0 71.55 71.45 71.55 71.40 71.75 764,892 54,725,209 71.546 61.92 61.84 61.92 61.79 62.10 883,796 61.921 0.21%
2019-07-04 0 71.40 71.40 71.45 71.20 71.70 1,374,793 98,273,297 71.482 61.79 61.79 61.84 61.62 62.05 1,588,508 61.865 1.06%
2019-07-03 0 70.65 70.60 70.65 70.50 71.20 1,184,990 83,900,934 70.803 61.14 61.10 61.14 61.02 61.62 1,369,200 61.277 1.07%
2019-07-02 0 69.90 69.90 69.95 69.70 70.60 815,384 57,243,671 70.205 60.50 60.50 60.54 60.32 61.10 942,138 60.759 0.22%
2019-06-28 0 69.75 69.75 69.80 69.40 70.50 673,747 47,062,288 69.852 60.37 60.37 60.41 60.06 61.02 778,483 60.454 -0.78%
2019-06-27 0 70.30 70.30 70.35 69.40 70.30 1,400,470 97,935,690 69.931 60.84 60.84 60.89 60.06 60.84 1,618,177 60.522 1.44%
2019-06-26 0 69.30 69.25 69.30 69.05 69.70 590,124 40,965,419 69.418 59.98 59.93 59.98 59.76 60.32 681,860 60.079 0.95%
2019-06-25 0 68.65 68.65 68.70 68.30 69.10 522,837 35,872,794 68.612 59.41 59.41 59.46 59.11 59.80 604,113 59.381 -0.65%
2019-06-24 0 69.10 69.05 69.10 69.00 69.80 849,175 58,905,752 69.368 59.80 59.76 59.80 59.72 60.41 981,182 60.036 -0.72%
2019-06-21 0 69.60 69.60 69.65 69.00 70.20 1,166,338 81,159,947 69.585 60.24 60.24 60.28 59.72 60.76 1,347,648 60.223 -0.93%
2019-06-20 0 70.25 70.10 70.25 70.00 70.45 1,157,750 81,321,030 70.241 60.80 60.67 60.80 60.58 60.97 1,337,725 60.791 1.30%
2019-06-19 0 69.35 69.25 69.35 69.20 70.10 1,660,435 115,735,322 69.702 60.02 59.93 60.02 59.89 60.67 1,918,554 60.324 2.59%
2019-06-18 0 67.60 67.55 67.65 67.05 67.80 458,803 30,979,197 67.522 58.51 58.46 58.55 58.03 58.68 530,125 58.438 0.30%
2019-06-17 0 67.40 67.30 67.40 66.80 67.65 771,557 51,890,075 67.254 58.33 58.25 58.33 57.81 58.55 891,498 58.206 -0.22%
2019-06-14 0 67.55 67.50 67.55 67.10 68.25 641,992 43,384,687 67.578 58.46 58.42 58.46 58.07 59.07 741,791 58.486 -0.37%
2019-06-13 0 67.80 67.80 67.85 67.40 68.60 990,575 67,191,783 67.831 58.68 58.68 58.72 58.33 59.37 1,144,563 58.705 -1.31%
2019-06-12 0 68.70 68.70 68.80 68.50 70.00 1,211,121 83,442,438 68.897 59.46 59.46 59.54 59.28 60.58 1,399,393 59.628 -2.62%
2019-06-11 0 70.55 70.50 70.55 69.90 70.65 1,708,701 120,050,266 70.258 61.06 61.02 61.06 60.50 61.14 1,974,323 60.806 1.88%
2019-06-10 0 69.25 69.20 69.25 68.50 69.40 1,354,560 93,362,447 68.925 59.93 59.89 59.93 59.28 60.06 1,565,130 59.652 1.84%
2019-06-06 0 68.00 68.00 68.05 66.95 68.20 924,728 62,675,603 67.777 58.85 58.85 58.89 57.94 59.02 1,068,479 58.659 -0.07%
2019-06-05 0 68.05 68.05 68.10 67.00 68.20 911,574 61,796,779 67.791 58.89 58.89 58.94 57.99 59.02 1,053,281 58.671 1.11%
2019-06-04 0 67.30 67.30 67.40 66.25 67.55 1,346,832 89,969,186 66.801 58.25 58.25 58.33 57.34 58.46 1,556,201 57.813 0.30%
2019-06-03 0 67.10 67.00 67.10 66.75 67.80 905,093 60,800,123 67.176 58.07 57.99 58.07 57.77 58.68 1,045,792 58.138 -1.18%
2019-05-31 0 67.90 67.80 67.90 67.60 68.25 818,752 55,704,415 68.036 58.76 58.68 58.76 58.51 59.07 946,029 58.882 0.00%
2019-05-30 0 67.90 67.90 67.95 67.05 68.20 937,382 63,460,734 67.700 58.76 58.76 58.81 58.03 59.02 1,083,101 58.592 0.30%
2019-05-29 0 67.70 67.70 67.75 67.50 68.50 775,869 52,681,282 67.900 58.59 58.59 58.64 58.42 59.28 896,480 58.765 -0.59%
2019-05-28 0 68.10 68.10 68.15 67.70 68.30 537,006 36,570,591 68.101 58.94 58.94 58.98 58.59 59.11 620,485 58.939 0.22%
2019-05-27 0 67.95 67.85 67.95 67.30 68.30 849,879 57,540,361 67.704 58.81 58.72 58.81 58.25 59.11 981,995 58.595 -0.22%
2019-05-24 0 68.10 67.95 68.10 67.10 68.15 556,700 37,644,238 67.620 58.94 58.81 58.94 58.07 58.98 643,240 58.523 0.52%
2019-05-23 0 67.75 67.65 67.75 67.05 68.30 1,095,950 74,207,452 67.711 58.64 58.55 58.64 58.03 59.11 1,266,318 58.601 -1.38%
2019-05-22 0 68.70 68.60 68.70 68.25 68.90 445,942 30,565,474 68.541 59.46 59.37 59.46 59.07 59.63 515,265 59.320 0.59%
2019-05-21 0 68.30 68.30 68.35 67.20 68.70 611,097 41,654,603 68.164 59.11 59.11 59.15 58.16 59.46 706,094 58.993 1.26%
2019-05-20 0 67.45 67.45 67.50 66.80 67.85 2,113,806 141,959,281 67.158 58.38 58.38 58.42 57.81 58.72 2,442,403 58.123 -1.60%
2019-05-17 0 68.55 68.55 68.70 68.30 69.40 1,640,606 113,021,567 68.890 59.33 59.33 59.46 59.11 60.06 1,895,643 59.622 0.51%
2019-05-16 0 68.20 68.20 68.30 67.85 68.90 930,114 63,509,070 68.281 59.02 59.02 59.11 58.72 59.63 1,074,703 59.095 -0.58%
2019-05-15 0 68.60 68.60 68.65 68.10 69.05 859,297 58,989,807 68.649 59.37 59.37 59.41 58.94 59.76 992,877 59.413 0.66%
2019-05-14 0 68.15 68.15 68.25 67.40 68.40 1,574,952 107,116,868 68.013 58.98 58.98 59.07 58.33 59.20 1,819,782 58.862 -2.22%
2019-05-10 0 69.70 69.60 69.70 68.65 70.25 1,826,034 127,097,921 69.603 60.32 60.24 60.32 59.41 60.80 2,109,896 60.239 1.01%
2019-05-09 0 69.00 68.95 69.00 68.65 70.30 1,994,170 137,845,053 69.124 59.72 59.67 59.72 59.41 60.84 2,304,169 59.824 -2.40%
2019-05-08 0 70.70 70.70 70.75 69.95 70.80 1,690,028 119,290,437 70.585 61.19 61.19 61.23 60.54 61.27 1,952,747 61.089 -1.12%
2019-05-07 0 71.50 71.50 71.55 70.80 72.05 1,998,956 142,813,500 71.444 61.88 61.88 61.92 61.27 62.36 2,309,699 61.832 0.42%
2019-05-06 0 71.20 71.20 71.25 70.30 71.30 2,952,979 209,169,520 70.833 61.62 61.62 61.66 60.84 61.71 3,412,027 61.304 -2.67%
2019-05-03 0 73.15 73.10 73.15 72.30 73.40 2,340,864 170,691,476 72.918 63.31 63.27 63.31 62.57 63.52 2,704,758 63.108 -0.34%
2019-05-02 0 73.40 73.40 73.45 72.50 73.50 4,632,249 338,375,941 73.048 63.52 63.52 63.57 62.75 63.61 5,352,344 63.220 3.23%
2019-04-30 0 71.10 71.05 71.10 67.20 71.95 4,965,843 349,244,163 70.329 61.53 61.49 61.53 58.16 62.27 5,737,796 60.867 5.96%
2019-04-29 0 67.10 67.10 67.15 66.50 67.40 348,006 23,301,450 66.957 58.07 58.07 58.12 57.55 58.33 402,104 57.949 0.00%
2019-04-26 0 67.10 67.05 67.10 66.05 67.25 1,592,074 105,975,312 66.564 58.07 58.03 58.07 57.16 58.20 1,839,566 57.609 0.83%
2019-04-25 0 66.55 66.50 66.55 66.55 67.35 1,176,208 78,733,825 66.939 57.60 57.55 57.60 57.60 58.29 1,359,053 57.933 -1.63%
2019-04-24 0 67.65 67.60 67.65 67.40 68.70 1,329,601 90,259,349 67.885 58.55 58.51 58.55 58.33 59.46 1,536,291 58.751 -1.74%
2019-04-23 0 68.85 68.85 68.90 68.80 71.10 3,552,100 248,213,106 69.878 59.59 59.59 59.63 59.54 61.53 4,104,283 60.477 1.32%
2019-04-18 0 67.95 67.95 68.00 67.70 68.90 984,853 67,085,244 68.117 58.81 58.81 58.85 58.59 59.63 1,137,951 58.953 -1.81%
2019-04-17 0 69.20 69.20 69.25 68.55 69.25 548,249 37,768,283 68.889 59.89 59.89 59.93 59.33 59.93 633,476 59.621 0.36%
2019-04-16 0 68.95 68.90 68.95 68.55 69.25 531,391 36,597,862 68.872 59.67 59.63 59.67 59.33 59.93 613,997 59.606 0.07%
2019-04-15 0 68.90 68.85 68.90 68.50 69.70 2,086,274 144,487,268 69.256 59.63 59.59 59.63 59.28 60.32 2,410,591 59.939 2.45%
2019-04-12 0 67.25 67.20 67.25 66.50 67.40 1,408,493 94,519,681 67.107 58.20 58.16 58.20 57.55 58.33 1,627,447 58.079 1.36%
2019-04-11 0 66.35 66.35 66.40 65.95 66.70 919,794 60,967,915 66.284 57.42 57.42 57.47 57.08 57.73 1,062,778 57.367 0.38%
2019-04-10 0 66.10 66.05 66.10 65.75 66.70 516,443 34,169,277 66.163 57.21 57.16 57.21 56.90 57.73 596,725 57.261 -0.83%
2019-04-09 0 66.65 66.65 66.70 65.65 66.75 723,597 47,916,488 66.220 57.68 57.68 57.73 56.82 57.77 836,082 57.311 1.37%
2019-04-08 0 65.75 65.75 65.80 65.25 66.35 669,054 44,125,411 65.952 56.90 56.90 56.95 56.47 57.42 773,060 57.079 0.38%
2019-04-04 0 65.50 65.35 65.50 65.35 66.60 1,346,355 88,815,349 65.967 56.69 56.56 56.69 56.56 57.64 1,555,649 57.092 -0.76%
2019-04-03 0 66.00 66.00 66.05 64.25 66.00 4,149,055 270,292,917 65.146 57.12 57.12 57.16 55.61 57.12 4,794,037 56.381 4.85%
2019-04-02 0 62.95 62.95 63.00 62.20 63.00 1,371,452 85,917,249 62.647 54.48 54.48 54.52 53.83 54.52 1,584,648 54.219 1.94%
2019-04-01 0 61.75 61.75 61.80 60.70 61.75 1,172,309 71,616,442 61.090 53.44 53.44 53.49 52.53 53.44 1,354,548 52.871 1.81%
2019-03-29 0 60.65 60.60 60.65 59.60 60.80 620,853 37,638,176 60.623 52.49 52.45 52.49 51.58 52.62 717,366 52.467 0.50%
2019-03-28 0 60.35 60.35 60.40 60.30 60.70 860,961 52,092,799 60.505 52.23 52.23 52.27 52.19 52.53 994,800 52.365 0.08%
2019-03-27 0 60.30 60.30 60.35 59.85 60.40 875,486 52,632,907 60.119 52.19 52.19 52.23 51.80 52.27 1,011,583 52.030 -0.17%
2019-03-26 0 60.40 60.35 60.40 60.15 60.90 647,105 39,125,898 60.463 52.27 52.23 52.27 52.06 52.71 747,699 52.328 0.00%
2019-03-25 0 60.40 60.40 60.45 60.25 60.90 2,813,090 170,329,839 60.549 52.27 52.27 52.32 52.14 52.71 3,250,392 52.403 -3.44%
2019-03-22 0 62.55 62.55 62.60 62.00 63.10 728,127 45,381,334 62.326 54.13 54.13 54.18 53.66 54.61 841,316 53.941 -0.24%
2019-03-21 0 62.70 62.70 62.80 62.70 63.70 594,889 37,470,631 62.988 54.26 54.26 54.35 54.26 55.13 687,366 54.513 -1.10%
2019-03-20 0 63.40 63.35 63.40 63.10 64.15 585,962 37,103,519 63.321 54.87 54.83 54.87 54.61 55.52 677,051 54.802 -1.09%
2019-03-19 0 64.10 64.10 64.20 63.75 64.35 429,920 27,542,009 64.063 55.48 55.48 55.56 55.17 55.69 496,752 55.444 0.23%
2019-03-18 0 63.95 63.95 64.00 63.30 64.05 426,778 27,275,984 63.911 55.35 55.35 55.39 54.78 55.43 493,122 55.313 0.71%
2019-03-15 0 63.50 63.50 63.60 63.20 63.90 451,035 28,684,094 63.596 54.96 54.96 55.04 54.70 55.30 521,150 55.040 -0.47%
2019-03-14 0 63.80 63.65 63.80 63.20 63.80 862,693 54,769,309 63.486 55.22 55.09 55.22 54.70 55.22 996,801 54.945 1.75%
2019-03-13 0 62.70 62.55 62.70 62.40 63.30 509,282 31,888,227 62.614 54.26 54.13 54.26 54.00 54.78 588,451 54.190 -0.63%
2019-03-12 0 63.10 63.10 63.20 63.05 63.50 412,510 26,066,585 63.190 54.61 54.61 54.70 54.57 54.96 476,636 54.689 0.08%
2019-03-11 0 63.05 63.05 63.15 62.30 63.15 314,876 19,771,279 62.791 54.57 54.57 54.65 53.92 54.65 363,824 54.343 -0.08%
2019-03-08 0 63.10 63.10 63.15 62.90 63.75 651,735 41,142,081 63.127 54.61 54.61 54.65 54.44 55.17 753,049 54.634 -0.71%
2019-03-07 0 63.55 63.50 63.60 63.40 64.05 372,892 23,746,490 63.682 55.00 54.96 55.04 54.87 55.43 430,859 55.114 -0.31%
2019-03-06 0 63.75 63.70 64.00 63.40 64.05 1,120,082 71,251,013 63.612 55.17 55.13 55.39 54.87 55.43 1,294,202 55.054 1.23%
2019-03-05 0 64.15 64.15 64.20 63.75 64.30 822,760 52,685,564 64.035 54.50 54.50 54.54 54.16 54.63 968,435 54.403 -0.08%
2019-03-04 0 64.20 64.10 64.20 63.55 64.50 1,026,709 65,935,035 64.220 54.54 54.46 54.54 53.99 54.80 1,208,495 54.560 1.82%
2019-03-01 0 63.05 63.55 63.60 62.80 63.60 1,766,004 111,347,110 63.050 53.57 53.99 54.03 53.35 54.03 2,078,687 53.566 0.08%
2019-02-28 0 63.00 62.95 63.00 62.65 63.40 1,270,458 80,124,173 63.067 53.52 53.48 53.52 53.23 53.86 1,495,401 53.580 -1.41%
2019-02-27 0 63.90 63.90 63.95 63.65 64.30 1,179,518 75,490,375 64.001 54.29 54.29 54.33 54.08 54.63 1,388,359 54.374 -0.93%
2019-02-26 0 64.50 64.45 64.50 62.95 64.85 1,857,414 119,482,137 64.327 54.80 54.76 54.80 53.48 55.10 2,186,281 54.651 2.38%
2019-02-25 0 63.00 62.95 63.00 62.50 63.60 1,792,463 113,080,743 63.087 53.52 53.48 53.52 53.10 54.03 2,109,830 53.597 -0.63%
2019-02-22 0 63.40 63.40 63.55 62.95 63.80 745,412 47,197,694 63.318 53.86 53.86 53.99 53.48 54.20 877,392 53.793 -0.08%
2019-02-21 0 63.45 63.45 63.75 63.10 63.95 847,126 53,934,897 63.668 53.91 53.91 54.16 53.61 54.33 997,115 54.091 -0.55%
2019-02-20 0 63.80 63.70 63.80 63.00 63.80 649,920 41,324,719 63.584 54.20 54.12 54.20 53.52 54.20 764,993 54.020 0.87%
2019-02-19 0 63.25 63.25 63.45 63.20 64.15 551,130 35,048,868 63.595 53.74 53.74 53.91 53.69 54.50 648,711 54.028 -1.86%
2019-02-18 0 64.45 64.30 64.50 63.85 64.80 639,833 41,208,608 64.405 54.76 54.63 54.80 54.25 55.05 753,120 54.717 2.30%
2019-02-15 0 63.00 63.00 63.10 63.00 64.00 604,564 38,198,367 63.183 53.52 53.52 53.61 53.52 54.37 711,606 53.679 -2.10%
2019-02-14 0 64.35 64.30 64.40 63.60 64.40 324,038 20,738,652 64.001 54.67 54.63 54.71 54.03 54.71 381,411 54.373 -0.08%
2019-02-13 0 64.40 64.30 64.45 63.50 64.65 969,356 62,110,079 64.074 54.71 54.63 54.76 53.95 54.93 1,140,987 54.435 1.42%
2019-02-12 0 63.50 63.50 63.55 63.05 63.65 537,445 34,080,748 63.413 53.95 53.95 53.99 53.57 54.08 632,603 53.874 0.47%
2019-02-11 0 63.20 63.00 63.20 62.80 63.50 550,258 34,689,734 63.043 53.69 53.52 53.69 53.35 53.95 647,685 53.560 -0.55%
2019-02-08 0 63.55 63.50 63.65 63.50 64.10 194,159 12,379,498 63.760 53.99 53.95 54.08 53.95 54.46 228,536 54.169 -0.63%
2019-02-04 0 63.95 63.90 64.00 63.65 64.15 131,439 8,393,847 63.861 54.33 54.29 54.37 54.08 54.50 154,711 54.255 0.39%
2019-02-01 0 63.70 63.65 63.70 63.10 64.10 596,748 37,932,998 63.566 54.12 54.08 54.12 53.61 54.46 702,406 54.004 -1.16%
2019-01-31 0 64.45 64.45 64.65 64.40 65.30 558,115 36,211,505 64.882 54.76 54.76 54.93 54.71 55.48 656,933 55.122 -0.46%
2019-01-30 0 64.75 64.70 64.75 63.95 64.80 261,187 16,806,032 64.345 55.01 54.97 55.01 54.33 55.05 307,432 54.666 0.15%
2019-01-29 0 64.65 64.60 64.65 64.00 65.00 461,778 29,778,589 64.487 54.93 54.88 54.93 54.37 55.22 543,539 54.786 0.39%
2019-01-28 0 64.40 64.35 64.40 64.30 66.00 375,905 24,343,522 64.760 54.71 54.67 54.71 54.63 56.07 442,461 55.018 -0.08%
2019-01-25 0 64.45 64.45 64.50 63.50 64.50 674,383 43,343,001 64.271 54.76 54.76 54.80 53.95 54.80 793,787 54.603 0.39%
2019-01-24 0 64.20 64.10 64.20 63.50 64.30 1,228,841 78,711,047 64.053 54.54 54.46 54.54 53.95 54.63 1,446,415 54.418 2.31%
2019-01-23 0 62.75 62.65 62.75 62.60 63.10 756,256 47,534,226 62.855 53.31 53.23 53.31 53.18 53.61 890,156 53.400 0.56%
2019-01-22 0 62.40 62.30 62.45 61.90 62.80 656,048 41,046,961 62.567 53.01 52.93 53.06 52.59 53.35 772,206 53.155 0.24%
2019-01-21 0 62.25 62.15 62.25 62.10 62.60 495,893 30,953,545 62.420 52.89 52.80 52.89 52.76 53.18 583,694 53.030 0.81%
2019-01-18 0 61.75 61.65 61.75 61.50 62.00 327,202 20,217,005 61.788 52.46 52.38 52.46 52.25 52.67 385,135 52.493 1.23%
2019-01-17 0 61.00 61.00 61.05 61.00 62.20 580,201 35,646,960 61.439 51.82 51.82 51.87 51.82 52.84 682,929 52.197 -1.77%
2019-01-16 0 62.10 61.95 62.10 61.35 62.10 235,157 14,542,752 61.843 52.76 52.63 52.76 52.12 52.76 276,793 52.540 0.49%
2019-01-15 0 61.80 61.70 62.00 61.50 62.40 935,935 58,203,683 62.188 52.50 52.42 52.67 52.25 53.01 1,101,649 52.833 0.98%
2019-01-14 0 61.20 61.20 61.25 61.00 61.90 318,995 19,527,266 61.215 51.99 51.99 52.04 51.82 52.59 375,475 52.007 -1.61%
2019-01-11 0 62.20 61.95 62.25 61.75 62.30 1,171,681 72,666,002 62.019 52.84 52.63 52.89 52.46 52.93 1,379,135 52.690 2.30%
2019-01-10 0 60.80 60.80 60.85 60.80 61.65 324,868 19,809,431 60.977 51.65 51.65 51.70 51.65 52.38 382,388 51.805 -1.94%
2019-01-09 0 62.00 61.95 62.00 61.30 62.15 2,550,458 157,462,370 61.739 52.67 52.63 52.67 52.08 52.80 3,002,034 52.452 4.03%
2019-01-08 0 59.60 59.50 59.60 59.50 60.05 521,470 31,112,764 59.664 50.63 50.55 50.63 50.55 51.02 613,800 50.689 -1.00%
2019-01-07 0 60.20 60.15 60.20 59.90 60.80 1,550,993 93,386,075 60.211 51.14 51.10 51.14 50.89 51.65 1,825,607 51.153 2.64%
2019-01-04 0 58.65 58.60 58.80 57.80 58.80 1,041,084 60,644,650 58.251 49.83 49.79 49.96 49.11 49.96 1,225,415 49.489 -1.01%
2019-01-03 0 59.25 59.20 59.25 58.55 59.55 416,016 24,526,659 58.956 50.34 50.29 50.34 49.74 50.59 489,674 50.088 -0.25%
2019-01-02 0 59.40 59.40 59.45 59.25 60.80 965,186 57,880,181 59.968 50.46 50.46 50.51 50.34 51.65 1,136,079 50.947 -0.08%
2018-12-31 0 59.45 59.45 59.50 59.40 60.00 413,671 24,651,085 59.591 50.51 50.51 50.55 50.46 50.97 486,914 50.627 2.15%
2018-12-28 0 58.20 58.10 58.20 57.95 58.50 197,829 11,501,140 58.137 49.45 49.36 49.45 49.23 49.70 232,856 49.392 -0.17%
2018-12-27 0 58.30 58.30 58.50 58.10 58.95 423,235 24,804,163 58.606 49.53 49.53 49.70 49.36 50.08 498,172 49.790 0.95%
2018-12-24 0 57.75 57.70 57.75 57.70 58.40 220,948 12,810,147 57.978 49.06 49.02 49.06 49.02 49.62 260,068 49.257 0.00%
2018-12-21 0 57.75 57.75 58.00 57.15 58.20 600,302 34,654,316 57.728 49.06 49.06 49.28 48.55 49.45 706,589 49.044 0.61%
2018-12-20 0 57.40 57.35 57.40 57.30 58.25 291,085 16,752,469 57.552 48.77 48.72 48.77 48.68 49.49 342,624 48.895 -1.54%
2018-12-19 0 58.30 58.15 58.20 58.20 59.50 154,696 9,032,446 58.388 49.53 49.40 49.45 49.45 50.55 182,086 49.605 0.17%
2018-12-18 0 58.20 58.10 58.30 58.10 58.65 760,287 44,318,676 58.292 49.45 49.36 49.53 49.36 49.83 894,901 49.524 -2.27%
2018-12-17 0 59.55 59.40 59.60 59.05 59.70 399,314 23,729,361 59.425 50.59 50.46 50.63 50.17 50.72 470,015 50.486 0.85%
2018-12-14 0 59.05 59.00 59.05 59.00 60.60 275,480 16,368,701 59.419 50.17 50.13 50.17 50.13 51.48 324,256 50.481 -2.72%
2018-12-13 0 60.70 60.45 60.75 60.00 60.90 1,039,630 62,840,319 60.445 51.57 51.36 51.61 50.97 51.74 1,223,703 51.353 4.03%
2018-12-12 0 58.35 58.25 58.35 58.05 58.75 507,531 29,585,131 58.292 49.57 49.49 49.57 49.32 49.91 597,393 49.524 0.34%
2018-12-11 0 58.15 58.05 58.15 57.80 58.70 902,255 52,229,178 57.887 49.40 49.32 49.40 49.11 49.87 1,062,005 49.180 -0.51%
2018-12-10 0 58.45 58.10 58.45 57.90 58.85 1,689,591 99,679,083 58.996 49.66 49.36 49.66 49.19 50.00 1,988,744 50.122 -0.93%
2018-12-07 0 59.00 58.90 59.00 58.85 59.40 777,126 45,965,764 59.148 50.13 50.04 50.13 50.00 50.46 914,721 50.251 -1.42%
2018-12-06 0 59.85 59.80 59.85 59.05 60.30 1,178,243 70,094,287 59.491 50.85 50.80 50.85 50.17 51.23 1,386,859 50.542 -0.91%
2018-12-05 0 60.40 60.35 60.40 60.10 60.70 1,455,608 87,838,777 60.345 51.31 51.27 51.31 51.06 51.57 1,713,333 51.268 -3.05%
2018-12-04 0 62.30 62.15 62.40 62.00 62.70 361,201 22,472,336 62.216 52.93 52.80 53.01 52.67 53.27 425,154 52.857 0.08%
2018-12-03 0 62.25 62.25 62.30 61.70 62.50 632,636 39,408,632 62.293 52.89 52.89 52.93 52.42 53.10 744,648 52.922 1.38%
2018-11-30 0 61.40 61.40 61.45 61.25 62.05 357,340 21,970,535 61.484 52.16 52.16 52.21 52.04 52.72 420,609 52.235 -0.49%
2018-11-29 0 61.70 61.75 61.80 61.50 62.10 783,863 48,347,941 61.679 52.42 52.46 52.50 52.25 52.76 922,651 52.401 1.31%
2018-11-28 0 60.90 60.85 60.90 60.55 61.50 1,200,557 73,153,959 60.933 51.74 51.70 51.74 51.44 52.25 1,413,124 51.768 -2.25%
2018-11-27 0 62.30 62.30 62.40 61.30 62.40 686,076 42,389,475 61.785 52.93 52.93 53.01 52.08 53.01 807,550 52.491 1.88%
2018-11-26 0 61.15 61.05 61.15 59.95 61.20 697,464 42,354,442 60.726 51.95 51.87 51.95 50.93 51.99 820,955 51.592 1.58%
2018-11-23 0 60.20 60.15 60.20 60.10 60.95 570,053 34,485,451 60.495 51.14 51.10 51.14 51.06 51.78 670,985 51.395 -1.47%
2018-11-22 0 61.10 61.05 61.10 59.00 61.30 1,439,282 86,953,246 60.414 51.91 51.87 51.91 50.13 52.08 1,694,116 51.327 4.89%
2018-11-21 0 58.25 58.60 58.65 57.90 58.60 1,349,504 78,533,035 58.194 49.49 49.79 49.83 49.19 49.79 1,588,443 49.440 -2.43%
2018-11-20 0 59.70 59.70 59.80 59.50 60.30 762,889 45,663,179 59.856 50.72 50.72 50.80 50.55 51.23 897,964 50.852 0.00%
2018-11-19 0 59.70 59.60 59.80 59.35 60.00 355,472 21,221,329 59.699 50.72 50.63 50.80 50.42 50.97 418,411 50.719 -0.50%
2018-11-16 0 60.00 59.95 60.00 59.65 60.25 279,306 16,742,523 59.943 50.97 50.93 50.97 50.68 51.19 328,759 50.926 0.17%
2018-11-15 0 59.90 59.85 59.90 59.35 60.00 534,859 31,949,243 59.734 50.89 50.85 50.89 50.42 50.97 629,559 50.749 1.44%
2018-11-14 0 59.05 59.00 59.05 58.50 59.80 2,526,286 148,499,508 58.782 50.17 50.13 50.17 49.70 50.80 2,973,582 49.940 2.07%
2018-11-13 0 57.85 57.75 58.10 56.60 58.00 597,217 34,212,048 57.286 49.15 49.06 49.36 48.09 49.28 702,958 48.669 -0.34%
2018-11-12 0 58.05 58.05 58.20 57.20 58.65 707,466 41,263,846 58.326 49.32 49.32 49.45 48.60 49.83 832,728 49.553 0.26%
2018-11-09 0 57.90 58.00 58.30 57.85 59.00 774,246 45,221,832 58.408 49.19 49.28 49.53 49.15 50.13 911,331 49.622 -0.60%
2018-11-08 0 58.25 58.30 58.35 58.05 59.30 1,139,597 66,837,635 58.650 49.49 49.53 49.57 49.32 50.38 1,341,370 49.828 0.60%
2018-11-07 0 57.90 57.90 57.95 57.80 58.50 655,113 37,998,253 58.003 49.19 49.19 49.23 49.11 49.70 771,105 49.278 -1.28%
2018-11-06 0 58.65 58.65 58.70 58.10 59.20 736,776 43,049,046 58.429 49.83 49.83 49.87 49.36 50.29 867,227 49.640 -0.42%
2018-11-05 0 58.90 58.75 58.90 58.30 59.25 1,911,838 112,407,287 58.795 50.04 49.91 50.04 49.53 50.34 2,250,342 49.951 1.46%
2018-11-02 0 58.05 58.15 58.20 56.40 58.40 2,396,981 138,104,633 57.616 49.32 49.40 49.45 47.92 49.62 2,821,382 48.949 4.78%
2018-11-01 0 55.40 55.40 55.45 55.05 55.80 1,103,746 61,261,190 55.503 47.07 47.07 47.11 46.77 47.41 1,299,172 47.154 1.37%
2018-10-31 0 54.65 54.50 54.55 52.80 55.30 1,389,017 75,161,817 54.112 46.43 46.30 46.34 44.86 46.98 1,634,952 45.972 1.49%
2018-10-30 0 53.85 53.55 54.05 53.20 54.05 1,180,716 63,353,304 53.657 45.75 45.49 45.92 45.20 45.92 1,389,770 45.585 0.94%
2018-10-29 0 53.35 53.25 53.30 52.50 53.50 572,123 30,368,990 53.081 45.32 45.24 45.28 44.60 45.45 673,421 45.097 2.30%
2018-10-26 0 52.15 52.15 52.25 52.00 52.85 1,363,492 71,344,455 52.325 44.31 44.31 44.39 44.18 44.90 1,604,907 44.454 -1.88%
2018-10-25 0 53.15 53.10 53.15 52.10 53.20 1,507,277 79,460,908 52.718 45.16 45.11 45.16 44.26 45.20 1,774,150 44.788 -0.28%
2018-10-24 0 53.30 53.25 53.30 53.25 54.90 1,507,000 81,474,714 54.064 45.28 45.24 45.28 45.24 46.64 1,773,824 45.932 -2.02%
2018-10-23 0 54.40 54.30 54.35 54.35 55.95 2,096,503 114,786,091 54.751 46.22 46.13 46.17 46.17 47.53 2,467,703 46.515 -3.20%
2018-10-22 0 56.20 56.15 56.20 56.00 56.95 988,186 55,733,335 56.400 47.75 47.70 47.75 47.58 48.38 1,163,151 47.916 0.18%
2018-10-19 0 56.10 56.05 56.10 55.95 56.70 1,561,144 87,776,882 56.226 47.66 47.62 47.66 47.53 48.17 1,837,555 47.768 -2.86%
2018-10-18 0 57.75 57.75 57.85 57.25 58.50 932,084 53,767,417 57.685 49.06 49.06 49.15 48.64 49.70 1,097,116 49.008 -1.53%
2018-10-16 0 58.65 58.50 58.70 57.75 58.85 566,039 33,048,853 58.386 49.83 49.70 49.87 49.06 50.00 666,260 49.604 1.47%
2018-10-15 0 57.80 57.75 57.80 57.70 58.60 566,017 32,864,532 58.063 49.11 49.06 49.11 49.02 49.79 666,234 49.329 -2.03%
2018-10-12 0 59.00 58.95 59.00 57.90 59.50 884,223 52,086,852 58.907 50.13 50.08 50.13 49.19 50.55 1,040,781 50.046 0.25%
2018-10-11 0 58.85 58.85 59.00 58.50 59.70 1,601,837 94,208,331 58.813 50.00 50.00 50.13 49.70 50.72 1,885,453 49.966 -2.57%
2018-10-10 0 60.40 60.30 60.40 60.00 61.20 1,689,610 102,241,357 60.512 51.31 51.23 51.31 50.97 51.99 1,988,767 51.409 -1.06%
2018-10-09 0 61.05 60.80 61.00 60.50 61.10 1,349,449 82,169,541 60.891 51.87 51.65 51.82 51.40 51.91 1,588,378 51.732 -1.21%
2018-10-08 0 61.80 61.80 61.85 61.60 62.50 958,842 59,389,101 61.938 52.50 52.50 52.55 52.33 53.10 1,128,611 52.621 -1.59%
2018-10-05 0 62.80 62.75 62.85 62.50 63.45 574,654 36,135,286 62.882 53.35 53.31 53.40 53.10 53.91 676,400 53.423 -0.95%
2018-10-04 0 63.40 63.35 63.45 63.05 63.50 369,293 23,349,149 63.227 53.86 53.82 53.91 53.57 53.95 434,679 53.716 0.63%
2018-10-03 0 63.00 62.95 63.00 62.20 63.00 441,300 27,660,445 62.679 53.52 53.48 53.52 52.84 53.52 519,435 53.251 0.80%
2018-10-02 0 62.50 62.50 62.55 62.10 63.85 1,991,564 124,437,368 62.482 53.10 53.10 53.14 52.76 54.25 2,344,184 53.083 -3.85%
2018-09-28 0 65.00 65.00 65.05 65.00 65.75 508,037 33,238,509 65.425 55.22 55.22 55.26 55.22 55.86 597,988 55.584 -0.08%
2018-09-27 0 65.05 64.90 65.05 64.80 65.75 732,193 47,688,151 65.131 55.26 55.14 55.26 55.05 55.86 861,833 55.333 -0.46%
2018-09-26 0 65.35 65.25 65.35 64.65 66.00 760,684 49,823,700 65.499 55.52 55.43 55.52 54.93 56.07 895,368 55.646 0.15%
2018-09-24 0 65.25 65.25 65.45 65.05 66.00 364,977 23,845,640 65.335 55.43 55.43 55.60 55.26 56.07 429,599 55.507 -1.21%
2018-09-21 0 66.05 66.00 66.15 65.75 66.45 2,496,453 164,806,677 66.016 56.11 56.07 56.20 55.86 56.45 2,938,467 56.086 1.07%
2018-09-20 0 65.35 65.30 65.35 63.70 65.40 5,002,855 319,032,025 63.770 55.52 55.48 55.52 54.12 55.56 5,888,644 54.178 4.56%
2018-09-19 0 62.50 62.35 62.50 61.80 62.55 2,618,586 162,291,150 61.977 53.10 52.97 53.10 52.50 53.14 3,082,224 52.654 -0.32%
2018-09-18 0 62.70 62.70 62.75 62.30 63.05 406,664 25,474,613 62.643 53.27 53.27 53.31 52.93 53.57 478,667 53.220 -0.56%
2018-09-17 0 63.05 63.00 63.05 62.60 63.45 400,788 25,227,098 62.944 53.57 53.52 53.57 53.18 53.91 471,750 53.476 -0.63%
2018-09-14 0 63.45 63.45 63.50 63.00 63.80 435,620 27,667,965 63.514 53.91 53.91 53.95 53.52 54.20 512,749 53.960 0.24%
2018-09-13 0 63.30 63.25 63.30 62.50 63.35 678,877 42,692,184 62.886 53.78 53.74 53.78 53.10 53.82 799,077 53.427 0.32%
2018-09-12 0 63.10 63.10 63.15 62.45 63.30 603,544 37,952,396 62.883 53.61 53.61 53.65 53.06 53.78 710,405 53.424 0.24%
2018-09-11 0 62.95 62.95 63.05 62.65 63.40 540,906 34,046,722 62.944 53.48 53.48 53.57 53.23 53.86 636,677 53.476 0.08%
2018-09-10 0 62.90 62.90 63.00 62.15 63.30 764,463 47,974,561 62.756 53.44 53.44 53.52 52.80 53.78 899,816 53.316 -0.16%
2018-09-07 0 63.00 63.00 63.05 62.70 63.55 833,081 52,518,416 63.041 53.52 53.52 53.57 53.27 53.99 980,584 53.558 -0.87%
2018-09-06 0 63.55 63.40 63.60 63.25 64.20 553,541 35,158,650 63.516 53.99 53.86 54.03 53.74 54.54 651,549 53.962 0.16%
2018-09-05 0 63.45 63.40 63.45 63.30 64.20 898,836 57,245,773 63.689 53.91 53.86 53.91 53.78 54.54 1,057,981 54.109 -2.01%
2018-09-04 0 64.75 64.60 64.75 63.80 64.90 656,135 42,257,107 64.403 55.01 54.88 55.01 54.20 55.14 772,308 54.715 0.78%
2018-09-03 0 64.25 64.25 64.35 63.50 64.50 624,792 39,929,266 63.908 54.59 54.59 54.67 53.95 54.80 735,416 54.295 0.08%
2018-08-31 0 64.20 64.10 64.20 64.00 64.80 734,679 47,302,198 64.385 54.54 54.46 54.54 54.37 55.05 864,759 54.700 -1.00%
2018-08-30 0 64.85 64.60 64.80 64.60 65.60 1,193,683 77,587,992 64.999 55.10 54.88 55.05 54.88 55.73 1,405,032 55.221 -1.14%
2018-08-29 0 65.60 65.60 65.75 65.55 66.70 678,219 44,781,797 66.029 55.73 55.73 55.86 55.69 56.67 798,302 56.096 -1.06%
2018-08-28 0 66.30 66.30 66.50 66.10 67.00 701,326 46,684,064 66.565 56.33 56.33 56.50 56.16 56.92 825,500 56.552 0.08%
2018-08-27 0 66.25 66.15 66.25 65.50 66.40 444,658 29,379,198 66.071 56.28 56.20 56.28 55.65 56.41 523,388 56.133 0.99%
2018-08-24 0 65.60 65.50 65.55 65.00 65.80 498,437 32,597,067 65.399 55.73 55.65 55.69 55.22 55.90 586,689 55.561 0.08%
2018-08-23 0 65.55 65.25 65.50 65.20 65.80 431,967 28,268,130 65.440 55.69 55.43 55.65 55.39 55.90 508,450 55.597 -0.15%
2018-08-22 0 65.65 65.65 65.70 65.10 65.70 346,875 22,706,839 65.461 55.77 55.77 55.82 55.31 55.82 408,292 55.614 0.69%
2018-08-21 0 65.20 65.20 65.25 65.00 65.80 638,726 41,764,821 65.388 55.39 55.39 55.43 55.22 55.90 751,817 55.552 -0.46%
2018-08-20 0 65.50 65.35 65.50 64.50 65.55 881,262 57,302,857 65.024 55.65 55.52 55.65 54.80 55.69 1,037,295 55.243 0.69%
2018-08-17 0 65.05 65.00 65.10 64.90 65.60 695,402 45,361,137 65.230 55.26 55.22 55.31 55.14 55.73 818,528 55.418 0.31%
2018-08-16 0 64.85 64.80 64.85 64.60 66.00 1,981,491 128,950,765 65.078 55.10 55.05 55.10 54.88 56.07 2,332,327 55.288 -2.33%
2018-08-15 0 66.40 66.35 66.40 66.25 66.95 1,856,414 123,336,209 66.438 56.41 56.37 56.41 56.28 56.88 2,185,104 56.444 -2.21%
2018-08-14 0 67.90 67.80 67.90 67.10 67.90 616,770 41,550,647 67.368 57.69 57.60 57.69 57.01 57.69 725,973 57.234 0.30%
2018-08-13 0 67.70 67.60 67.65 67.35 68.50 1,853,194 125,832,300 67.900 57.52 57.43 57.47 57.22 58.20 2,181,314 57.686 -1.88%
2018-08-10 0 69.00 68.95 69.00 68.85 70.10 846,277 58,579,882 69.221 58.62 58.58 58.62 58.49 59.56 996,116 58.808 -0.58%
2018-08-09 0 69.40 69.35 69.50 69.15 70.05 1,033,196 71,846,711 69.538 58.96 58.92 59.05 58.75 59.51 1,216,130 59.078 -0.64%
2018-08-08 0 69.85 69.75 69.85 69.35 70.00 593,851 41,270,233 69.496 59.34 59.26 59.34 58.92 59.47 698,996 59.042 0.46%
2018-08-07 0 70.00 69.95 70.00 69.65 70.25 506,860 35,468,111 69.976 59.07 59.03 59.07 58.77 59.28 600,644 59.050 0.36%
2018-08-06 0 69.75 69.70 69.90 69.70 70.80 1,014,136 71,116,097 70.125 58.86 58.82 58.99 58.82 59.75 1,201,781 59.176 0.65%
2018-08-03 0 69.30 69.30 69.40 69.05 69.75 664,567 46,042,594 69.282 58.48 58.48 58.56 58.27 58.86 787,531 58.464 -0.07%
2018-08-02 0 69.35 69.35 69.40 69.30 70.50 1,329,805 92,616,346 69.647 58.52 58.52 58.56 58.48 59.49 1,575,858 58.772 -1.35%
2018-08-01 0 70.30 70.30 70.35 70.10 71.20 1,652,761 116,515,283 70.497 59.32 59.32 59.37 59.15 60.08 1,958,571 59.490 1.37%
2018-07-31 0 69.35 69.30 69.40 69.00 73.50 4,355,238 308,865,345 70.918 58.52 58.48 58.56 58.23 62.02 5,161,085 59.845 -3.81%
2018-07-30 0 72.10 72.05 72.15 71.70 72.55 1,002,305 72,307,786 72.141 60.84 60.80 60.88 60.50 61.22 1,187,761 60.877 0.56%
2018-07-27 0 71.70 71.80 71.85 71.00 71.90 574,887 41,130,582 71.546 60.50 60.59 60.63 59.91 60.67 681,258 60.374 0.49%
2018-07-26 0 71.35 71.35 71.40 70.45 71.40 785,964 55,628,967 70.778 60.21 60.21 60.25 59.45 60.25 931,391 59.727 -0.63%
2018-07-25 0 71.80 71.65 71.80 71.30 72.50 1,439,164 103,505,367 71.920 60.59 60.46 60.59 60.17 61.18 1,705,452 60.691 2.21%
2018-07-24 0 70.25 70.20 70.30 69.65 70.55 2,184,483 153,136,066 70.102 59.28 59.24 59.32 58.77 59.53 2,588,677 59.156 0.79%
2018-07-23 0 69.70 69.65 69.70 69.20 70.05 343,063 23,939,549 69.782 58.82 58.77 58.82 58.40 59.11 406,540 58.886 1.01%
2018-07-20 0 69.00 68.95 69.00 68.30 69.20 721,079 49,671,861 68.885 58.23 58.18 58.23 57.64 58.40 854,500 58.130 -0.79%
2018-07-19 0 69.55 69.40 69.55 69.00 69.70 581,581 40,345,674 69.372 58.69 58.56 58.69 58.23 58.82 689,191 58.541 0.65%
2018-07-18 0 69.10 69.00 69.05 68.85 70.00 1,203,663 83,430,769 69.314 58.31 58.23 58.27 58.10 59.07 1,426,376 58.491 -1.57%
2018-07-17 0 70.20 70.10 70.15 70.00 71.00 492,376 34,580,353 70.232 59.24 59.15 59.20 59.07 59.91 583,480 59.266 0.36%
2018-07-16 0 69.95 69.85 69.95 69.50 70.30 928,863 64,847,914 69.814 59.03 58.94 59.03 58.65 59.32 1,100,730 58.914 -0.14%
2018-07-13 0 70.05 70.05 70.10 70.00 70.75 1,913,653 134,678,087 70.377 59.11 59.11 59.15 59.07 59.70 2,267,735 59.389 -0.78%
2018-07-12 0 70.60 70.60 70.65 70.35 71.10 1,050,374 74,360,101 70.794 59.58 59.58 59.62 59.37 60.00 1,244,724 59.740 -0.42%
2018-07-11 0 70.90 70.90 70.95 70.50 71.50 997,028 70,798,814 71.010 59.83 59.83 59.87 59.49 60.34 1,181,508 59.922 -2.21%
2018-07-10 0 72.50 72.45 72.60 71.80 72.80 1,218,469 88,018,507 72.237 61.18 61.14 61.26 60.59 61.43 1,443,922 60.958 0.00%
2018-07-09 0 72.50 72.40 72.60 72.05 72.70 1,441,197 104,419,179 72.453 61.18 61.10 61.26 60.80 61.35 1,707,861 61.140 1.40%
2018-07-06 0 71.50 71.50 71.55 71.00 72.20 1,167,855 83,562,302 71.552 60.34 60.34 60.38 59.91 60.93 1,383,943 60.380 -0.56%
2018-07-05 0 71.90 71.80 71.90 71.10 72.15 1,493,904 107,217,614 71.770 60.67 60.59 60.67 60.00 60.88 1,770,320 60.564 0.56%
2018-07-04 0 71.50 71.45 71.50 70.90 71.90 450,915 32,195,996 71.401 60.34 60.29 60.34 59.83 60.67 534,348 60.253 -0.14%
2018-07-03 0 71.60 71.50 71.60 70.35 71.80 973,154 69,049,817 70.955 60.42 60.34 60.42 59.37 60.59 1,153,216 59.876 -1.78%
2018-06-29 0 72.90 72.60 72.95 71.45 72.95 409,052 29,584,169 72.324 61.52 61.26 61.56 60.29 61.56 484,739 61.031 2.03%
2018-06-28 0 71.45 71.50 71.55 70.70 71.70 868,076 61,864,207 71.266 60.29 60.34 60.38 59.66 60.50 1,028,696 60.138 0.56%
2018-06-27 0 71.05 71.00 71.20 70.75 72.50 1,825,531 130,540,613 71.508 59.96 59.91 60.08 59.70 61.18 2,163,308 60.343 -1.93%
2018-06-26 0 72.45 72.30 72.40 72.25 72.85 722,234 52,365,425 72.505 61.14 61.01 61.10 60.97 61.48 855,869 61.184 -1.09%
2018-06-25 0 73.25 73.00 73.25 72.80 73.80 640,425 46,842,955 73.144 61.81 61.60 61.81 61.43 62.28 758,923 61.723 -0.34%
2018-06-22 0 73.50 73.45 73.50 73.15 73.90 582,473 42,806,465 73.491 62.02 61.98 62.02 61.73 62.36 690,248 62.016 -0.27%
2018-06-21 0 73.70 73.60 73.70 73.50 74.80 949,676 70,403,896 74.135 62.19 62.11 62.19 62.02 63.12 1,125,394 62.559 -0.34%
2018-06-20 0 73.95 73.80 74.05 73.65 74.85 1,694,340 125,730,145 74.206 62.40 62.28 62.49 62.15 63.16 2,007,843 62.620 0.89%
2018-06-19 0 73.30 73.20 73.30 72.90 74.15 3,016,869 222,089,232 73.616 61.86 61.77 61.86 61.52 62.57 3,575,079 62.121 -2.79%
2018-06-15 0 75.40 75.35 75.40 75.35 76.95 1,308,155 99,460,420 76.031 63.63 63.58 63.63 63.58 64.94 1,550,202 64.160 -1.37%
2018-06-14 0 76.45 76.40 76.50 76.00 76.85 2,194,016 167,481,193 76.335 64.51 64.47 64.56 64.13 64.85 2,599,974 64.416 -0.84%
2018-06-13 0 77.10 77.05 77.15 77.00 77.85 1,107,004 85,685,959 77.403 65.06 65.02 65.10 64.98 65.69 1,311,832 65.318 -0.71%
2018-06-12 0 77.65 77.55 77.80 77.40 78.30 756,111 58,875,327 77.866 65.53 65.44 65.65 65.31 66.07 896,014 65.708 0.06%
2018-06-11 0 77.60 77.50 77.60 76.80 77.70 1,212,770 93,579,957 77.162 65.48 65.40 65.48 64.81 65.57 1,437,168 65.114 0.13%
2018-06-08 0 77.50 77.40 77.55 77.40 78.50 1,273,814 99,066,574 77.772 65.40 65.31 65.44 65.31 66.24 1,509,507 65.628 -1.65%
2018-06-07 0 78.80 78.70 78.80 78.20 78.80 1,454,096 114,237,317 78.562 66.50 66.41 66.50 65.99 66.50 1,723,147 66.296 1.68%
2018-06-06 0 77.50 77.45 77.50 77.40 78.35 1,476,375 114,911,851 77.834 65.40 65.36 65.40 65.31 66.12 1,749,548 65.681 -0.90%
2018-06-05 0 78.20 78.30 78.40 78.00 79.55 812,220 63,717,110 78.448 65.99 66.07 66.16 65.82 67.13 962,505 66.199 -1.57%
2018-06-04 0 79.45 79.25 79.35 78.45 79.60 1,047,205 82,992,113 79.251 67.04 66.88 66.96 66.20 67.17 1,240,969 66.877 1.47%
2018-06-01 0 78.30 78.30 78.45 78.05 79.10 1,049,510 82,368,226 78.483 66.07 66.07 66.20 65.86 66.75 1,243,700 66.228 0.19%
2018-05-31 0 78.15 78.05 78.25 77.60 78.45 954,690 74,495,549 78.031 65.95 65.86 66.03 65.48 66.20 1,131,336 65.847 1.96%
2018-05-30 0 76.65 76.55 76.65 76.05 77.30 1,492,702 114,462,796 76.682 64.68 64.60 64.68 64.18 65.23 1,768,896 64.709 -1.29%
2018-05-29 0 77.65 77.55 77.65 77.45 79.15 1,805,734 141,004,223 78.087 65.53 65.44 65.53 65.36 66.79 2,139,848 65.895 -1.83%
2018-05-28 0 79.10 79.05 79.10 78.80 79.40 681,452 53,872,553 79.056 66.75 66.71 66.75 66.50 67.00 807,541 66.712 0.06%
2018-05-25 0 79.05 78.80 79.10 78.75 80.50 2,014,464 160,044,542 79.448 66.71 66.50 66.75 66.45 67.93 2,387,199 67.043 -1.86%
2018-05-24 0 80.55 80.50 80.55 80.40 82.00 943,325 76,346,426 80.933 67.97 67.93 67.97 67.85 69.20 1,117,868 68.296 -2.19%
2018-05-23 0 82.35 82.25 82.30 79.60 84.80 4,526,955 373,510,127 82.508 69.49 69.41 69.45 67.17 71.56 5,364,575 69.625 3.45%
2018-05-21 0 79.60 79.55 79.60 79.15 80.50 806,160 64,390,998 79.874 67.17 67.13 67.17 66.79 67.93 955,323 67.402 -0.38%
2018-05-18 0 79.90 79.85 79.90 79.60 80.40 507,781 40,587,138 79.930 67.42 67.38 67.42 67.17 67.85 601,735 67.450 -1.05%
2018-05-17 0 80.75 80.60 80.75 80.25 80.85 288,532 23,223,030 80.487 68.14 68.02 68.14 67.72 68.23 341,919 67.920 -0.31%
2018-05-16 0 81.00 80.90 81.00 80.40 81.10 403,811 32,598,366 80.727 68.35 68.27 68.35 67.85 68.44 478,528 68.122 0.00%
2018-05-15 0 81.00 80.80 80.95 80.60 81.85 541,565 43,847,877 80.965 68.35 68.18 68.31 68.02 69.07 641,770 68.323 -1.04%
2018-05-14 0 81.85 81.80 81.90 81.20 82.00 955,987 77,659,166 81.235 69.07 69.03 69.11 68.52 69.20 1,132,873 68.551 0.86%
2018-05-11 0 81.15 81.10 81.15 80.75 81.30 569,049 46,091,737 80.998 68.48 68.44 68.48 68.14 68.61 674,340 68.351 0.25%
2018-05-10 0 80.95 80.95 81.05 79.50 81.20 762,115 61,350,051 80.500 68.31 68.31 68.39 67.09 68.52 903,129 67.931 2.02%
2018-05-09 0 79.35 79.30 79.35 78.55 79.80 956,656 75,467,092 78.886 66.96 66.92 66.96 66.29 67.34 1,133,666 66.569 -0.38%
2018-05-08 0 79.65 79.55 79.65 79.55 80.25 712,636 56,877,868 79.813 67.21 67.13 67.21 67.13 67.72 844,495 67.351 0.44%
2018-05-07 0 79.30 79.25 79.35 79.05 80.20 344,207 27,389,394 79.572 66.92 66.88 66.96 66.71 67.68 407,895 67.148 0.32%
2018-05-04 0 79.05 79.00 79.10 78.95 80.00 1,893,072 150,238,023 79.362 66.71 66.67 66.75 66.62 67.51 2,243,346 66.971 -2.35%
2018-05-03 0 80.95 80.85 80.90 80.40 81.70 1,055,593 85,459,697 80.959 68.31 68.23 68.27 67.85 68.94 1,250,909 68.318 -0.61%
2018-05-02 0 81.45 81.30 81.40 81.05 84.00 4,406,209 365,718,475 83.001 68.73 68.61 68.69 68.39 70.88 5,221,488 70.041 -1.93%
2018-04-30 0 83.05 83.00 83.05 82.30 83.80 370,353 30,844,299 83.284 70.08 70.04 70.08 69.45 70.72 438,879 70.280 1.40%
2018-04-27 0 81.90 81.80 81.90 81.50 82.00 226,495 18,517,788 81.758 69.11 69.03 69.11 68.77 69.20 268,403 68.992 0.43%
2018-04-26 0 81.55 81.50 81.90 81.50 83.50 765,385 62,718,468 81.944 68.82 68.77 69.11 68.77 70.46 907,004 69.149 -1.92%
2018-04-25 0 83.15 83.15 83.20 83.00 83.95 645,855 53,808,623 83.314 70.17 70.17 70.21 70.04 70.84 765,357 70.305 -0.54%
2018-04-24 0 83.60 83.55 83.60 83.20 84.00 413,815 34,624,779 83.672 70.55 70.50 70.55 70.21 70.88 490,383 70.608 0.06%
2018-04-23 0 83.55 83.55 83.65 83.55 84.20 666,758 55,926,943 83.879 70.50 70.50 70.59 70.50 71.05 790,128 70.782 0.48%
2018-04-20 0 83.15 83.00 83.20 82.20 83.60 1,300,031 107,809,361 82.928 70.17 70.04 70.21 69.37 70.55 1,540,575 69.980 1.59%
2018-04-19 0 81.85 81.70 81.85 81.45 82.00 547,037 44,742,093 81.790 69.07 68.94 69.07 68.73 69.20 648,255 69.019 0.24%
2018-04-18 0 81.65 81.60 81.65 81.00 82.00 380,175 30,956,502 81.427 68.90 68.86 68.90 68.35 69.20 450,519 68.713 0.06%
2018-04-17 0 81.60 81.60 81.65 80.50 82.25 1,054,050 85,845,001 81.443 68.86 68.86 68.90 67.93 69.41 1,249,080 68.727 0.55%
2018-04-16 0 81.15 81.15 81.20 81.05 82.10 859,863 69,902,829 81.295 68.48 68.48 68.52 68.39 69.28 1,018,963 68.602 -1.04%
2018-04-13 0 82.00 81.95 82.05 80.55 82.05 727,085 59,306,090 81.567 69.20 69.15 69.24 67.97 69.24 861,617 68.831 1.05%
2018-04-12 0 81.15 81.20 81.30 80.50 81.55 871,943 70,650,819 81.027 68.48 68.52 68.61 67.93 68.82 1,033,278 68.375 0.50%
2018-04-11 0 80.75 80.75 80.80 79.95 81.00 1,112,784 89,798,104 80.697 68.14 68.14 68.18 67.47 68.35 1,318,682 68.097 1.51%
2018-04-10 0 79.55 79.50 79.55 78.75 80.00 700,599 55,734,902 79.553 67.13 67.09 67.13 66.45 67.51 830,230 67.132 0.32%
2018-04-09 0 79.30 79.25 79.30 77.90 79.40 968,067 76,176,755 78.690 66.92 66.88 66.92 65.74 67.00 1,147,188 66.403 0.95%
2018-04-06 0 78.55 78.50 78.55 77.70 78.65 772,496 60,508,173 78.328 66.29 66.24 66.29 65.57 66.37 915,431 66.098 1.49%
2018-04-04 0 77.40 77.35 77.40 77.30 78.50 650,646 50,686,551 77.902 65.31 65.27 65.31 65.23 66.24 771,035 65.738 -0.77%
2018-04-03 0 78.00 78.00 78.05 77.60 78.50 745,389 58,146,966 78.009 65.82 65.82 65.86 65.48 66.24 883,308 65.829 -1.33%
2018-03-29 0 79.05 78.95 79.10 78.10 79.25 1,355,697 106,531,724 78.581 66.71 66.62 66.75 65.91 66.88 1,606,541 66.311 -0.38%
2018-03-28 0 79.35 79.20 79.25 79.00 79.75 1,189,031 94,287,111 79.297 66.96 66.83 66.88 66.67 67.30 1,409,037 66.916 -1.12%
2018-03-27 0 80.25 80.05 80.25 79.40 80.70 780,072 62,323,287 79.894 67.72 67.55 67.72 67.00 68.10 924,408 67.420 1.26%
2018-03-26 0 79.25 79.30 79.35 78.60 79.60 729,022 57,604,652 79.016 66.88 66.92 66.96 66.33 67.17 863,913 66.679 -0.44%
2018-03-23 0 79.60 79.85 79.90 78.80 79.85 2,210,531 175,186,958 79.251 67.17 67.38 67.42 66.50 67.38 2,619,544 66.877 -3.34%
2018-03-22 0 82.35 82.35 82.50 82.10 83.15 631,391 52,015,044 82.382 69.49 69.49 69.62 69.28 70.17 748,217 69.519 -0.48%
2018-03-21 0 82.75 82.65 82.75 82.55 83.40 1,062,855 88,047,088 82.840 69.83 69.75 69.83 69.66 70.38 1,259,515 69.906 -0.48%
2018-03-20 0 83.15 83.10 83.20 82.90 83.60 723,052 60,077,077 83.088 70.17 70.12 70.21 69.96 70.55 856,838 70.115 -0.42%
2018-03-19 0 83.50 83.50 83.70 83.00 84.00 332,781 27,747,533 83.381 70.46 70.46 70.63 70.04 70.88 394,355 70.362 -0.30%
2018-03-16 0 83.75 83.80 83.95 83.60 84.30 346,596 29,093,989 83.942 70.67 70.72 70.84 70.55 71.14 410,726 70.835 0.06%
2018-03-15 0 83.70 83.50 83.55 83.50 84.25 687,633 57,663,736 83.858 70.63 70.46 70.50 70.46 71.10 814,865 70.765 -0.83%
2018-03-14 0 84.40 84.45 84.50 84.05 85.00 1,058,570 89,592,631 84.636 71.22 71.26 71.31 70.93 71.73 1,254,437 71.421 -0.94%
2018-03-13 0 85.20 85.00 85.30 84.90 85.65 522,449 44,543,499 85.259 71.90 71.73 71.98 71.64 72.28 619,117 71.947 0.06%
2018-03-12 0 85.15 85.10 85.25 84.50 85.25 955,986 81,134,319 84.870 71.85 71.81 71.94 71.31 71.94 1,132,872 71.618 1.49%
2018-03-09 0 83.90 83.95 84.00 83.60 84.40 785,819 65,988,473 83.974 70.80 70.84 70.88 70.55 71.22 931,219 70.862 -0.06%
2018-03-08 0 83.95 83.85 84.15 83.50 84.25 1,024,711 85,990,726 83.917 70.84 70.76 71.01 70.46 71.10 1,214,313 70.814 1.02%
2018-03-07 0 83.10 83.25 83.35 81.95 84.50 2,434,685 202,072,486 82.997 70.12 70.25 70.34 69.15 71.31 2,885,174 70.038 -1.06%
2018-03-06 0 84.85 84.80 84.85 83.80 85.05 1,097,658 92,609,484 84.370 70.87 70.83 70.87 70.00 71.04 1,314,101 70.474 1.13%
2018-03-05 0 83.90 83.95 84.00 83.80 85.00 1,810,911 152,971,462 84.472 70.08 70.12 70.16 70.00 71.00 2,167,998 70.559 -1.93%
2018-03-02 0 85.55 85.50 85.55 84.80 85.80 1,876,045 160,105,867 85.342 71.46 71.42 71.46 70.83 71.67 2,245,976 71.286 -1.67%
2018-03-01 0 87.00 86.95 87.00 86.35 87.20 2,490,633 216,468,260 86.913 72.67 72.63 72.67 72.13 72.84 2,981,752 72.598 -2.74%
2018-02-28 0 89.45 89.40 89.45 89.45 91.00 2,130,867 191,322,783 89.786 74.72 74.68 74.72 74.72 76.01 2,551,045 74.998 -2.13%
2018-02-27 0 91.40 91.35 91.40 90.05 93.80 4,395,259 402,542,306 91.586 76.35 76.30 76.35 75.22 78.35 5,261,945 76.501 0.66%
2018-02-26 0 90.80 90.70 90.80 90.10 91.00 945,614 85,758,870 90.691 75.84 75.76 75.84 75.26 76.01 1,132,076 75.754 0.50%
2018-02-23 0 90.35 90.35 90.40 90.00 90.70 813,930 73,505,206 90.309 75.47 75.47 75.51 75.18 75.76 974,426 75.434 0.00%
2018-02-22 0 90.35 90.25 90.35 89.35 90.35 895,592 80,599,775 89.996 75.47 75.39 75.47 74.63 75.47 1,072,191 75.173 0.11%
2018-02-21 0 90.25 90.20 90.25 89.00 90.35 1,740,618 156,641,791 89.992 75.39 75.34 75.39 74.34 75.47 2,083,844 75.170 1.35%
2018-02-20 0 89.05 89.05 89.10 88.25 90.45 1,375,953 122,479,160 89.014 74.38 74.38 74.42 73.71 75.55 1,647,272 74.353 -0.45%
2018-02-15 0 89.45 89.40 89.45 88.85 90.00 919,421 82,360,484 89.579 74.72 74.68 74.72 74.22 75.18 1,100,718 74.824 1.02%
2018-02-14 0 88.55 88.55 88.80 86.70 89.10 1,452,764 127,676,095 87.885 73.97 73.97 74.17 72.42 74.42 1,739,229 73.410 1.90%
2018-02-13 0 86.90 86.90 86.95 86.55 87.75 1,176,013 102,490,299 87.151 72.59 72.59 72.63 72.29 73.30 1,407,907 72.796 1.22%
2018-02-12 0 85.85 85.80 85.85 85.10 86.00 839,394 71,935,616 85.699 71.71 71.67 71.71 71.08 71.84 1,004,911 71.584 -0.17%
2018-02-09 0 86.00 85.90 86.00 84.30 86.10 3,911,685 333,535,894 85.267 71.84 71.75 71.84 70.42 71.92 4,683,016 71.222 -0.58%
2018-02-08 0 86.50 86.50 86.55 85.55 86.65 1,695,165 145,938,902 86.091 72.25 72.25 72.29 71.46 72.38 2,029,429 71.911 1.41%
2018-02-07 0 85.30 85.30 85.35 84.55 87.00 2,321,688 198,970,911 85.701 71.25 71.25 71.29 70.62 72.67 2,779,493 71.585 -0.06%
2018-02-06 0 85.35 85.35 85.40 84.30 86.10 5,827,895 495,503,501 85.023 71.29 71.29 71.33 70.42 71.92 6,977,077 71.019 -4.74%
2018-02-05 0 89.60 89.50 89.60 87.90 89.90 2,306,614 205,508,906 89.095 74.84 74.76 74.84 73.42 75.09 2,761,447 74.421 -2.18%
2018-02-02 0 91.60 91.45 91.60 90.55 92.00 596,556 54,436,258 91.251 76.51 76.39 76.51 75.64 76.85 714,189 76.221 -0.05%
2018-02-01 0 91.65 91.65 91.70 90.40 91.70 1,037,954 94,740,396 91.276 76.55 76.55 76.60 75.51 76.60 1,242,624 76.242 1.50%
2018-01-31 0 90.30 90.25 90.30 88.80 90.45 1,842,672 165,033,153 89.562 75.43 75.39 75.43 74.17 75.55 2,206,022 74.810 -0.22%
2018-01-30 0 90.50 90.50 90.55 90.15 92.15 1,919,043 174,596,557 90.981 75.59 75.59 75.64 75.30 76.97 2,297,452 75.996 -3.52%
2018-01-29 0 93.80 93.75 93.80 93.40 94.80 1,237,039 116,243,322 93.969 78.35 78.31 78.35 78.02 79.19 1,480,966 78.492 0.00%
2018-01-26 0 93.80 93.60 93.80 91.80 94.00 2,744,928 256,455,002 93.429 78.35 78.18 78.35 76.68 78.52 3,286,191 78.040 1.02%
2018-01-25 0 92.85 92.85 92.90 90.40 92.85 2,408,785 221,673,084 92.027 77.56 77.56 77.60 75.51 77.56 2,883,765 76.869 1.59%
2018-01-24 0 91.40 91.40 91.50 91.00 91.70 1,458,646 133,238,837 91.344 76.35 76.35 76.43 76.01 76.60 1,746,271 76.299 0.27%
2018-01-23 0 91.15 91.10 91.15 89.80 91.40 4,661,808 423,228,483 90.786 76.14 76.10 76.14 75.01 76.35 5,581,053 75.833 2.82%
2018-01-22 0 88.65 88.65 88.70 88.35 89.10 1,546,352 137,202,966 88.727 74.05 74.05 74.09 73.80 74.42 1,851,272 74.113 0.00%
2018-01-19 0 88.65 88.60 88.65 88.15 88.65 642,672 56,792,243 88.369 74.05 74.01 74.05 73.63 74.05 769,398 73.814 -0.17%
2018-01-18 0 88.80 88.65 88.80 88.00 88.95 1,469,657 129,899,821 88.388 74.17 74.05 74.17 73.51 74.30 1,759,453 73.830 0.68%
2018-01-17 0 88.20 88.15 88.20 87.35 88.20 1,435,145 125,854,051 87.694 73.67 73.63 73.67 72.96 73.67 1,718,136 73.250 0.23%
2018-01-16 0 88.00 87.95 88.00 87.60 88.55 1,965,310 173,054,821 88.055 73.51 73.46 73.51 73.17 73.97 2,352,842 73.551 -0.34%
2018-01-15 0 88.30 88.25 88.30 88.10 89.15 3,096,206 274,807,268 88.756 73.76 73.71 73.76 73.59 74.47 3,706,736 74.137 0.51%
2018-01-12 0 87.85 87.85 87.90 86.80 87.85 3,099,670 271,259,666 87.512 73.38 73.38 73.42 72.50 73.38 3,710,883 73.098 1.33%
2018-01-11 0 86.70 86.70 86.75 85.85 86.95 3,281,724 283,451,739 86.373 72.42 72.42 72.46 71.71 72.63 3,928,835 72.147 2.97%
2018-01-10 0 84.20 84.20 84.25 83.55 84.75 1,455,555 122,517,594 84.172 70.33 70.33 70.37 69.79 70.79 1,742,571 70.309 0.30%
2018-01-09 0 83.95 83.95 84.00 83.60 84.25 739,615 62,084,903 83.942 70.12 70.12 70.16 69.83 70.37 885,457 70.116 -0.36%
2018-01-08 0 84.25 84.15 84.25 83.60 84.25 1,210,248 101,692,015 84.026 70.37 70.29 70.37 69.83 70.37 1,448,893 70.186 0.60%
2018-01-05 0 83.75 83.75 83.80 83.20 84.00 3,428,572 287,259,381 83.784 69.96 69.96 70.00 69.50 70.16 4,104,640 69.984 1.27%
2018-01-04 0 82.70 82.65 82.70 82.00 82.80 1,086,342 89,584,293 82.464 69.08 69.04 69.08 68.49 69.16 1,300,554 68.882 0.61%
2018-01-03 0 82.20 82.15 82.20 81.80 82.50 817,258 67,168,038 82.187 68.66 68.62 68.66 68.33 68.91 978,410 68.650 -0.18%
2018-01-02 0 82.35 82.35 82.40 81.35 82.65 1,995,577 164,059,687 82.212 68.79 68.79 68.83 67.95 69.04 2,389,078 68.671 1.42%
2017-12-29 0 81.20 81.15 81.20 80.80 81.45 852,968 69,253,851 81.192 67.83 67.78 67.83 67.49 68.03 1,021,162 67.819 0.68%
2017-12-28 0 80.65 80.65 80.80 80.20 81.15 803,345 64,909,855 80.799 67.37 67.37 67.49 66.99 67.78 961,754 67.491 0.88%
2017-12-27 0 79.95 79.95 80.00 79.85 80.35 415,438 33,229,428 79.986 66.78 66.78 66.82 66.70 67.12 497,357 66.812 -0.50%
2017-12-22 0 80.35 80.25 80.35 80.20 80.70 564,096 45,389,659 80.464 67.12 67.03 67.12 66.99 67.41 675,328 67.211 0.25%
2017-12-21 0 80.15 80.10 80.15 80.00 80.45 1,149,030 92,353,399 80.375 66.95 66.91 66.95 66.82 67.20 1,375,603 67.137 -0.43%
2017-12-20 0 80.50 80.50 80.55 80.10 80.70 2,089,825 168,197,632 80.484 67.24 67.24 67.28 66.91 67.41 2,501,910 67.228 0.37%
2017-12-19 0 80.20 80.20 80.25 79.45 80.25 1,125,703 90,074,001 80.016 66.99 66.99 67.03 66.36 67.03 1,347,676 66.837 0.88%
2017-12-18 0 79.50 79.50 79.55 79.00 79.85 491,191 39,019,374 79.438 66.41 66.41 66.45 65.99 66.70 588,047 66.354 0.32%
2017-12-15 0 79.25 79.10 79.25 78.80 79.55 677,450 53,637,632 79.176 66.20 66.07 66.20 65.82 66.45 811,034 66.135 -0.69%
2017-12-14 0 79.80 79.80 79.85 79.75 80.65 1,700,775 136,231,108 80.099 66.66 66.66 66.70 66.61 67.37 2,036,145 66.906 -1.12%
2017-12-13 0 80.70 80.65 80.70 79.60 81.00 1,664,347 134,038,744 80.535 67.41 67.37 67.41 66.49 67.66 1,992,534 67.271 0.94%
2017-12-12 0 79.95 79.90 79.95 79.70 80.80 3,096,894 249,098,748 80.435 66.78 66.74 66.78 66.57 67.49 3,707,560 67.187 -0.31%
2017-12-11 0 80.20 80.15 80.20 79.20 80.50 2,621,616 210,120,430 80.149 66.99 66.95 66.99 66.16 67.24 3,138,563 66.948 1.39%
2017-12-08 0 79.10 79.05 79.10 78.40 79.30 2,269,572 178,886,499 78.819 66.07 66.03 66.07 65.49 66.24 2,717,101 65.837 0.76%
2017-12-07 0 78.50 78.45 78.50 78.00 78.60 1,845,140 144,582,355 78.358 65.57 65.53 65.57 65.15 65.65 2,208,977 65.452 1.03%
2017-12-06 0 77.70 77.65 77.70 77.40 78.65 2,123,618 165,735,149 78.044 64.90 64.86 64.90 64.65 65.70 2,542,367 65.189 0.13%
2017-12-05 0 77.60 77.55 77.60 77.05 78.10 1,429,123 110,994,599 77.666 64.82 64.78 64.82 64.36 65.24 1,710,927 64.874 0.52%
2017-12-04 0 77.20 77.15 77.20 76.50 77.35 689,726 53,073,190 76.948 64.48 64.44 64.48 63.90 64.61 825,731 64.274 -0.64%
2017-12-01 0 77.70 77.70 77.75 77.20 78.15 1,188,205 92,175,904 77.576 64.90 64.90 64.94 64.48 65.28 1,422,503 64.798 -0.38%
2017-11-30 0 78.00 78.00 78.05 78.00 78.60 2,927,201 229,000,152 78.232 65.15 65.15 65.19 65.15 65.65 3,504,405 65.346 0.65%
2017-11-29 0 77.50 77.45 77.50 76.60 77.50 1,915,392 147,608,794 77.065 64.74 64.69 64.74 63.98 64.74 2,293,081 64.371 1.57%
2017-11-28 0 76.30 76.25 76.30 75.55 76.30 1,007,765 76,530,841 75.941 63.73 63.69 63.73 63.11 63.73 1,206,483 63.433 -0.20%
2017-11-27 0 76.45 76.45 76.50 76.20 77.00 1,104,701 84,621,233 76.601 63.86 63.86 63.90 63.65 64.32 1,322,533 63.984 -0.13%
2017-11-24 0 76.55 76.50 76.55 75.85 76.55 925,207 70,639,323 76.350 63.94 63.90 63.94 63.36 63.94 1,107,645 63.774 0.39%
2017-11-23 0 76.25 76.25 76.35 75.95 77.65 5,473,983 420,779,651 76.869 63.69 63.69 63.77 63.44 64.86 6,553,378 64.208 1.80%
2017-11-22 0 74.90 74.90 74.95 74.50 75.30 1,618,195 121,213,669 74.907 62.56 62.56 62.61 62.23 62.90 1,937,281 62.569 0.40%
2017-11-21 0 74.60 74.60 74.65 74.30 74.65 1,355,047 100,968,361 74.513 62.31 62.31 62.35 62.06 62.35 1,622,244 62.240 0.54%
2017-11-20 0 74.20 74.20 74.25 74.05 74.85 1,277,062 94,787,133 74.223 61.98 61.98 62.02 61.85 62.52 1,528,881 61.998 -0.07%
2017-11-17 0 74.25 74.25 74.35 73.80 74.60 1,127,050 83,407,928 74.006 62.02 62.02 62.10 61.64 62.31 1,349,289 61.816 -0.60%
2017-11-16 0 74.70 74.55 74.70 74.15 74.95 829,274 61,773,327 74.491 62.40 62.27 62.40 61.94 62.61 992,796 62.222 1.01%
2017-11-15 0 73.95 73.90 73.95 73.60 74.20 778,701 57,527,960 73.877 61.77 61.73 61.77 61.48 61.98 932,250 61.709 -0.34%
2017-11-14 0 74.20 74.15 74.20 74.00 74.65 835,798 62,037,610 74.226 61.98 61.94 61.98 61.81 62.35 1,000,606 62.000 -0.80%
2017-11-13 0 74.80 74.80 74.85 74.65 75.80 1,371,469 102,770,216 74.934 62.48 62.48 62.52 62.35 63.32 1,641,904 62.592 -0.07%
2017-11-10 0 74.85 74.85 74.90 74.50 75.00 1,161,742 86,846,156 74.755 62.52 62.52 62.56 62.23 62.65 1,390,822 62.442 0.54%
2017-11-09 0 74.45 74.30 74.45 74.10 74.85 1,562,567 116,683,870 74.674 62.19 62.06 62.19 61.90 62.52 1,870,684 62.375 0.81%
2017-11-08 0 73.85 73.80 73.85 73.80 74.00 949,677 70,141,177 73.858 61.69 61.64 61.69 61.64 61.81 1,136,940 61.693 -0.27%
2017-11-07 0 74.05 74.00 74.05 73.75 74.45 1,250,184 92,591,152 74.062 61.85 61.81 61.85 61.60 62.19 1,496,703 61.863 0.47%
2017-11-06 0 73.70 73.70 73.90 73.50 74.10 2,074,134 152,903,576 73.719 61.56 61.56 61.73 61.39 61.90 2,483,125 61.577 -1.14%
2017-11-03 0 74.55 74.50 74.55 74.00 74.55 3,766,048 279,710,174 74.272 62.27 62.23 62.27 61.81 62.27 4,508,662 62.038 1.36%
2017-11-02 0 73.55 73.55 73.60 73.40 74.30 9,799,327 724,249,843 73.908 61.44 61.44 61.48 61.31 62.06 11,731,621 61.735 -5.89%
2017-11-01 0 78.15 78.15 78.20 77.70 78.50 889,134 69,383,756 78.035 65.28 65.28 65.32 64.90 65.57 1,064,459 65.182 0.97%
2017-10-31 0 77.40 77.35 77.40 77.25 77.85 897,184 69,572,373 77.545 64.65 64.61 64.65 64.53 65.03 1,074,097 64.773 -0.19%
2017-10-30 0 77.55 77.50 77.55 77.20 77.95 2,498,130 193,869,975 77.606 64.78 64.74 64.78 64.48 65.11 2,990,727 64.824 -0.77%
2017-10-27 0 78.15 78.10 78.15 78.00 78.85 1,497,517 117,360,583 78.370 65.28 65.24 65.28 65.15 65.86 1,792,807 65.462 -1.26%
2017-10-26 0 79.15 79.10 79.15 78.60 79.20 1,429,127 112,750,586 78.895 66.11 66.07 66.11 65.65 66.16 1,710,931 65.900 -1.00%
2017-10-25 0 79.95 79.95 80.00 79.80 80.55 3,216,409 257,807,388 80.154 66.78 66.78 66.82 66.66 67.28 3,850,641 66.952 1.59%
2017-10-24 0 78.70 78.70 78.75 78.50 79.05 722,519 56,902,196 78.755 65.74 65.74 65.78 65.57 66.03 864,990 65.784 0.32%
2017-10-23 0 78.45 78.45 78.50 78.30 79.40 1,816,207 143,469,636 78.994 65.53 65.53 65.57 65.40 66.32 2,174,338 65.983 0.90%
2017-10-20 0 77.75 77.75 77.80 77.00 77.95 982,664 76,194,112 77.538 64.94 64.94 64.99 64.32 65.11 1,176,432 64.767 0.65%
2017-10-19 0 77.25 77.20 77.25 77.00 78.25 1,071,112 82,952,907 77.446 64.53 64.48 64.53 64.32 65.36 1,282,321 64.690 -0.52%
2017-10-18 0 77.65 77.60 77.65 77.55 77.95 1,156,099 89,854,575 77.722 64.86 64.82 64.86 64.78 65.11 1,384,066 64.921 -0.83%
2017-10-17 0 78.30 78.30 78.35 77.75 78.40 703,266 54,903,370 78.069 65.40 65.40 65.45 64.94 65.49 841,941 65.211 0.38%
2017-10-16 0 78.00 77.95 78.00 77.60 78.05 909,795 70,879,452 77.907 65.15 65.11 65.15 64.82 65.19 1,089,194 65.075 0.00%
2017-10-13 0 78.00 78.00 78.05 77.50 78.50 876,751 68,264,675 77.861 65.15 65.15 65.19 64.74 65.57 1,049,634 65.037 -0.64%
2017-10-12 0 78.50 78.50 78.55 78.20 78.85 1,320,818 103,747,445 78.548 65.57 65.57 65.61 65.32 65.86 1,581,265 65.610 -0.63%
2017-10-11 0 79.00 78.95 79.00 78.70 80.00 1,031,798 81,618,352 79.103 65.99 65.95 65.99 65.74 66.82 1,235,255 66.074 -0.69%
2017-10-10 0 79.55 79.55 79.60 78.60 79.90 1,399,406 111,129,576 79.412 66.45 66.45 66.49 65.65 66.74 1,675,350 66.332 1.14%
2017-10-09 0 78.65 78.65 78.85 78.25 79.40 1,292,143 101,647,485 78.666 65.70 65.70 65.86 65.36 66.32 1,546,936 65.709 -0.57%
2017-10-06 0 79.10 79.05 79.10 77.85 80.30 2,239,129 177,170,375 79.125 66.07 66.03 66.07 65.03 67.07 2,680,655 66.092 -1.43%
2017-10-04 0 80.25 80.25 80.30 79.20 80.60 2,895,444 231,205,211 79.851 67.03 67.03 67.07 66.16 67.32 3,466,386 66.699 1.58%
2017-10-03 0 79.00 79.00 79.05 77.70 79.00 2,678,010 209,928,835 78.390 65.99 65.99 66.03 64.90 65.99 3,206,077 65.478 2.66%
2017-09-29 0 76.95 76.95 77.00 76.85 77.65 891,352 68,838,678 77.230 64.28 64.28 64.32 64.19 64.86 1,067,115 64.509 0.72%
2017-09-28 0 76.40 76.40 76.55 76.40 77.20 969,850 74,455,070 76.770 63.82 63.82 63.94 63.82 64.48 1,161,091 64.125 -0.84%
2017-09-27 0 77.05 77.05 77.10 75.70 77.30 1,212,926 92,696,125 76.424 64.36 64.36 64.40 63.23 64.57 1,452,099 63.836 1.05%
2017-09-26 0 76.25 76.20 76.25 75.75 76.40 1,863,676 141,710,598 76.038 63.69 63.65 63.69 63.27 63.82 2,231,168 63.514 -0.26%
2017-09-25 0 76.45 76.45 76.50 76.40 77.45 1,064,353 81,565,785 76.634 63.86 63.86 63.90 63.82 64.69 1,274,229 64.012 -0.97%
2017-09-22 0 77.20 77.15 77.20 76.75 77.90 837,092 64,555,502 77.119 64.48 64.44 64.48 64.11 65.07 1,002,155 64.417 -0.90%
2017-09-21 0 77.90 77.90 77.95 77.05 77.90 1,143,249 88,536,959 77.443 65.07 65.07 65.11 64.36 65.07 1,368,682 64.688 0.39%
2017-09-20 0 77.60 77.55 77.60 77.50 78.40 890,016 69,349,950 77.920 64.82 64.78 64.82 64.74 65.49 1,065,515 65.086 -0.51%
2017-09-19 0 78.00 77.95 78.00 77.75 78.65 1,234,749 96,630,025 78.259 65.15 65.11 65.15 64.94 65.70 1,478,225 65.369 0.06%
2017-09-18 0 77.95 77.95 78.00 77.80 78.40 1,590,212 124,135,222 78.062 65.11 65.11 65.15 64.99 65.49 1,903,780 65.205 -0.19%
2017-09-15 0 78.10 78.10 78.15 77.70 78.40 1,477,299 115,267,969 78.026 65.24 65.24 65.28 64.90 65.49 1,768,602 65.175 0.51%
2017-09-14 0 77.70 77.65 77.70 77.40 78.00 1,152,927 89,490,156 77.620 64.90 64.86 64.90 64.65 65.15 1,380,269 64.835 -0.26%
2017-09-13 0 77.90 77.90 77.95 77.35 77.95 1,396,684 108,612,418 77.764 65.07 65.07 65.11 64.61 65.11 1,672,091 64.956 0.78%
2017-09-12 0 77.30 77.30 77.35 76.30 77.75 1,222,437 94,311,594 77.150 64.57 64.57 64.61 63.73 64.94 1,463,485 64.443 0.59%
2017-09-11 0 76.85 76.80 76.85 76.30 77.05 878,067 67,469,981 76.839 64.19 64.15 64.19 63.73 64.36 1,051,210 64.183 0.92%
2017-09-08 0 76.15 76.10 76.15 75.65 76.50 529,872 40,286,579 76.031 63.61 63.57 63.61 63.19 63.90 634,356 63.508 0.33%
2017-09-07 0 75.90 75.90 76.00 75.75 76.75 1,208,837 92,141,372 76.223 63.40 63.40 63.48 63.27 64.11 1,447,203 63.669 0.20%
2017-09-06 0 75.75 75.70 75.75 75.40 77.20 3,304,636 250,808,014 75.896 63.27 63.23 63.27 62.98 64.48 3,956,265 63.395 -2.38%
2017-09-05 0 77.60 77.50 77.60 77.10 77.75 600,413 46,483,735 77.420 64.82 64.74 64.82 64.40 64.94 718,806 64.668 0.13%
2017-09-04 0 77.50 77.50 77.60 77.15 78.20 900,032 69,870,127 77.631 64.74 64.74 64.82 64.44 65.32 1,077,506 64.844 -0.45%
2017-09-01 0 77.85 77.80 77.85 77.70 78.20 707,715 55,139,801 77.912 65.03 64.99 65.03 64.90 65.32 847,267 65.080 -0.57%
2017-08-31 0 78.30 78.30 78.35 77.80 78.50 1,056,179 82,617,545 78.223 65.40 65.40 65.45 64.99 65.57 1,264,443 65.339 0.38%
2017-08-30 0 78.00 77.95 78.00 77.45 78.30 1,038,459 81,011,760 78.012 65.15 65.11 65.15 64.69 65.40 1,243,229 65.162 0.91%
2017-08-29 0 77.30 77.25 77.30 76.85 77.90 1,120,443 86,674,812 77.358 64.57 64.53 64.57 64.19 65.07 1,341,379 64.616 -0.39%
2017-08-28 0 77.60 77.60 77.65 77.30 78.55 1,375,879 107,151,587 77.879 64.82 64.82 64.86 64.57 65.61 1,647,184 65.051 -0.89%
2017-08-25 0 78.30 78.30 78.35 77.50 78.70 2,164,051 169,051,525 78.118 65.40 65.40 65.45 64.74 65.74 2,590,773 65.251 1.42%
2017-08-24 0 77.20 77.00 77.20 76.70 77.25 1,390,222 106,930,189 76.916 64.48 64.32 64.48 64.07 64.53 1,664,355 64.247 -0.13%
2017-08-22 0 77.30 77.30 77.35 76.70 77.40 1,680,226 129,626,487 77.148 64.57 64.57 64.61 64.07 64.65 2,011,544 64.441 1.71%
2017-08-21 0 76.00 75.95 76.00 75.80 76.40 1,463,329 111,362,943 76.102 63.48 63.44 63.48 63.32 63.82 1,751,878 63.568 0.00%
2017-08-18 0 76.00 76.00 76.05 75.80 76.50 4,014,280 305,611,759 76.131 63.48 63.48 63.52 63.32 63.90 4,805,842 63.592 -2.00%
2017-08-17 0 77.55 77.50 77.55 77.35 78.50 2,505,498 194,906,995 77.792 64.78 64.74 64.78 64.61 65.57 2,999,548 64.979 -1.59%
2017-08-16 0 78.80 78.80 78.85 78.35 79.00 1,258,295 99,013,608 78.689 65.82 65.82 65.86 65.45 65.99 1,506,414 65.728 0.64%
2017-08-15 0 78.30 78.25 78.30 78.05 78.70 1,527,833 119,662,229 78.322 65.40 65.36 65.40 65.19 65.74 1,829,101 65.421 -0.89%
2017-08-14 0 79.00 78.90 79.00 77.10 79.20 3,088,989 241,031,382 78.029 65.99 65.90 65.99 64.40 66.16 3,698,096 65.177 1.54%
2017-08-11 0 77.80 77.75 77.80 77.50 78.40 3,454,866 268,833,051 77.813 64.99 64.94 64.99 64.74 65.49 4,136,119 64.996 -1.95%
2017-08-10 0 79.35 79.30 79.35 78.85 80.40 4,501,585 357,240,481 79.359 66.28 66.24 66.28 65.86 67.16 5,389,237 66.288 -1.86%
2017-08-09 0 80.85 80.85 80.90 80.80 81.50 2,713,156 219,753,623 80.996 67.53 67.53 67.58 67.49 68.08 3,248,154 67.655 -1.52%
2017-08-08 0 82.10 82.10 82.20 80.60 82.45 3,678,906 299,397,383 81.382 68.58 68.58 68.66 67.32 68.87 4,404,336 67.978 0.18%
2017-08-07 0 81.95 81.95 82.00 81.55 82.60 2,697,179 220,929,640 81.911 68.45 68.45 68.49 68.12 69.00 3,229,026 68.420 -0.49%
2017-08-04 0 82.35 82.30 82.35 81.30 82.50 4,736,470 387,381,836 81.787 68.79 68.74 68.79 67.91 68.91 5,670,438 68.316 1.79%
2017-08-03 0 80.90 80.90 80.95 80.90 82.95 13,034,670 1,068,901,103 82.004 67.58 67.58 67.62 67.58 69.29 15,604,930 68.498 -8.07%
2017-08-02 0 88.00 87.95 88.00 87.70 88.90 4,196,226 370,096,404 88.197 73.51 73.46 73.51 73.26 74.26 5,023,665 73.671 -0.28%
2017-08-01 0 88.25 88.20 88.25 86.80 88.90 4,231,599 373,919,951 88.364 73.71 73.67 73.71 72.50 74.26 5,066,013 73.810 2.62%
2017-07-31 0 86.00 85.90 86.00 84.60 86.50 2,453,088 211,013,208 86.019 71.84 71.75 71.84 70.67 72.25 2,936,804 71.851 1.65%
2017-07-28 0 84.60 84.60 84.70 84.55 85.20 685,239 58,090,287 84.774 70.67 70.67 70.75 70.62 71.17 820,359 70.811 -1.05%
2017-07-27 0 85.50 85.45 85.50 85.00 85.80 1,171,076 100,044,341 85.429 71.42 71.38 71.42 71.00 71.67 1,401,996 71.358 0.59%
2017-07-26 0 85.00 85.00 85.10 85.00 86.15 1,883,938 161,080,764 85.502 71.00 71.00 71.08 71.00 71.96 2,255,425 71.419 0.24%
2017-07-25 0 84.80 84.70 84.80 83.00 84.80 1,408,682 118,491,212 84.115 70.83 70.75 70.83 69.33 70.83 1,686,455 70.261 2.29%
2017-07-24 0 82.90 82.85 82.90 82.55 83.20 1,337,867 110,895,749 82.890 69.25 69.20 69.25 68.95 69.50 1,601,676 69.237 -0.60%
2017-07-21 0 83.40 83.40 83.45 83.15 83.95 1,529,413 127,910,457 83.634 69.66 69.66 69.71 69.45 70.12 1,830,993 69.859 0.72%
2017-07-20 0 82.80 82.75 82.80 82.05 82.80 903,253 74,585,454 82.574 69.16 69.12 69.16 68.54 69.16 1,081,362 68.974 0.98%
2017-07-19 0 82.00 81.95 82.00 81.60 82.25 1,016,882 83,297,742 81.915 68.49 68.45 68.49 68.16 68.70 1,217,397 68.423 -0.55%
2017-07-18 0 82.45 82.40 82.45 82.10 82.90 577,204 47,571,540 82.417 68.87 68.83 68.87 68.58 69.25 691,021 68.842 -0.36%
2017-07-17 0 82.75 82.70 82.75 82.35 82.95 590,825 48,818,773 82.628 69.12 69.08 69.12 68.79 69.29 707,328 69.019 0.49%
2017-07-14 0 82.35 82.35 82.40 82.15 82.50 710,403 58,477,395 82.316 68.79 68.79 68.83 68.62 68.91 850,485 68.758 0.18%
2017-07-13 0 82.20 82.20 82.25 81.75 82.35 1,148,627 94,299,215 82.097 68.66 68.66 68.70 68.29 68.79 1,375,121 68.575 0.74%
2017-07-12 0 81.60 81.55 81.60 81.30 82.40 1,335,482 109,001,471 81.620 68.16 68.12 68.16 67.91 68.83 1,598,821 68.176 -0.97%
2017-07-11 0 82.40 82.35 82.40 82.00 83.20 1,710,760 140,976,202 82.406 68.83 68.79 68.83 68.49 69.50 2,048,099 68.833 0.49%
2017-07-10 0 82.00 81.95 82.00 80.60 82.25 2,568,856 210,131,315 81.800 68.49 68.45 68.49 67.32 68.70 3,075,400 68.327 2.50%
2017-07-07 0 80.00 80.00 80.05 79.70 80.60 1,395,597 111,798,668 80.108 66.82 66.82 66.87 66.57 67.32 1,670,790 66.914 0.50%
2017-07-06 0 79.60 79.50 79.60 79.00 79.80 1,186,354 94,235,248 79.433 66.49 66.41 66.49 65.99 66.66 1,420,287 66.349 0.44%
2017-07-05 0 79.25 79.20 79.25 78.50 79.30 1,159,241 91,649,646 79.060 66.20 66.16 66.20 65.57 66.24 1,387,828 66.038 0.63%
2017-07-04 0 78.75 78.75 78.80 78.15 79.40 2,101,893 165,406,822 78.694 65.78 65.78 65.82 65.28 66.32 2,516,358 65.733 -0.25%
2017-07-03 0 78.95 78.95 79.10 78.60 79.40 1,800,854 142,468,389 79.112 65.95 65.95 66.07 65.65 66.32 2,155,958 66.081 0.45%
2017-06-30 0 78.60 78.60 78.70 77.75 79.50 3,019,584 236,620,798 78.362 65.65 65.65 65.74 64.94 66.41 3,615,005 65.455 -0.13%
2017-06-29 0 78.70 78.70 78.85 76.90 78.95 6,874,910 536,136,854 77.985 65.74 65.74 65.86 64.23 65.95 8,230,549 65.140 4.38%
2017-06-28 0 75.40 75.40 75.45 74.65 75.85 2,677,905 201,458,221 75.230 62.98 62.98 63.02 62.35 63.36 3,205,952 62.839 1.89%
2017-06-27 0 74.00 74.00 74.05 73.60 74.50 952,537 70,585,492 74.103 61.81 61.81 61.85 61.48 62.23 1,140,364 61.897 0.00%
2017-06-26 0 74.00 74.00 74.05 73.50 74.25 635,142 46,974,535 73.959 61.81 61.81 61.85 61.39 62.02 760,383 61.777 0.75%
2017-06-23 0 73.45 73.45 73.55 73.25 74.10 1,090,155 80,278,671 73.640 61.35 61.35 61.44 61.19 61.90 1,305,119 61.511 0.41%
2017-06-22 0 73.15 73.15 73.20 73.10 74.30 2,381,692 175,471,546 73.675 61.10 61.10 61.14 61.06 62.06 2,851,329 61.540 -0.81%
2017-06-21 0 73.75 73.70 73.75 73.60 74.80 2,955,919 219,202,307 74.157 61.60 61.56 61.60 61.48 62.48 3,538,786 61.943 -2.32%
2017-06-20 0 75.50 75.45 75.50 75.15 76.00 723,381 54,668,723 75.574 63.06 63.02 63.06 62.77 63.48 866,022 63.126 -0.13%
2017-06-19 0 75.60 75.60 75.65 75.05 76.00 914,591 69,016,068 75.461 63.15 63.15 63.19 62.69 63.48 1,094,936 63.032 0.40%
2017-06-16 0 75.30 75.25 75.30 75.10 75.65 843,358 63,538,868 75.340 62.90 62.86 62.90 62.73 63.19 1,009,657 62.931 -0.13%
2017-06-15 0 75.40 75.35 75.40 75.10 75.85 1,147,477 86,640,202 75.505 62.98 62.94 62.98 62.73 63.36 1,373,744 63.069 -1.57%
2017-06-14 0 76.60 76.60 76.65 76.25 76.85 739,601 56,649,993 76.595 63.98 63.98 64.03 63.69 64.19 885,440 63.979 -1.03%
2017-06-13 0 77.40 77.40 77.45 77.00 77.65 979,879 75,742,018 77.297 64.65 64.65 64.69 64.32 64.86 1,173,098 64.566 -0.39%
2017-06-12 0 77.70 77.70 77.75 76.50 78.15 3,041,896 235,043,019 77.269 64.90 64.90 64.94 63.90 65.28 3,641,717 64.542 1.57%
2017-06-09 0 76.50 76.50 76.60 75.10 76.80 2,077,616 158,005,277 76.051 63.90 63.90 63.98 62.73 64.15 2,487,294 63.525 0.20%
2017-06-08 0 76.35 76.15 76.35 75.75 76.50 1,177,696 89,698,581 76.164 63.77 63.61 63.77 63.27 63.90 1,409,922 63.620 0.33%
2017-06-07 0 76.10 76.10 76.15 74.95 76.20 2,040,944 153,843,885 75.379 63.57 63.57 63.61 62.61 63.65 2,443,390 62.963 0.59%
2017-06-06 0 75.65 75.65 75.70 75.45 76.30 1,990,586 150,565,413 75.639 63.19 63.19 63.23 63.02 63.73 2,383,103 63.180 1.00%
2017-06-05 0 74.90 74.90 74.95 74.50 75.30 1,095,572 82,106,386 74.944 62.56 62.56 62.61 62.23 62.90 1,311,604 62.600 -0.47%
2017-06-02 0 75.25 75.20 75.25 74.50 75.45 2,532,136 190,006,896 75.038 62.86 62.81 62.86 62.23 63.02 3,031,439 62.679 2.45%
2017-06-01 0 73.45 73.45 73.50 73.45 74.10 582,446 42,945,855 73.734 61.35 61.35 61.39 61.35 61.90 697,296 61.589 -0.20%
2017-05-31 0 73.60 73.55 73.60 72.80 73.60 2,092,569 152,856,487 73.047 61.48 61.44 61.48 60.81 61.48 2,505,195 61.016 -0.34%
2017-05-29 0 73.85 73.80 73.85 73.40 73.95 726,773 53,617,511 73.775 61.69 61.64 61.69 61.31 61.77 870,083 61.623 0.48%
2017-05-26 0 73.50 73.45 73.50 73.05 73.70 1,697,036 124,417,552 73.315 61.39 61.35 61.39 61.02 61.56 2,031,669 61.239 -1.01%
2017-05-25 0 74.25 74.25 74.30 73.80 75.05 1,085,069 80,871,633 74.531 62.02 62.02 62.06 61.64 62.69 1,299,030 62.255 0.34%
2017-05-24 0 74.00 74.00 74.05 73.55 74.65 871,227 64,332,438 73.841 61.81 61.81 61.85 61.44 62.35 1,043,021 61.679 -0.40%
2017-05-23 0 74.30 74.25 74.30 73.80 74.90 1,424,666 105,803,304 74.265 62.06 62.02 62.06 61.64 62.56 1,705,591 62.033 -0.87%
2017-05-22 0 74.95 74.90 74.95 74.60 75.40 926,478 69,542,788 75.061 62.61 62.56 62.61 62.31 62.98 1,109,167 62.698 0.07%
2017-05-19 0 74.90 74.85 74.90 74.65 75.30 1,120,861 84,097,492 75.029 62.56 62.52 62.56 62.35 62.90 1,341,880 62.671 0.27%
2017-05-18 0 74.70 74.65 74.70 74.65 75.85 3,364,738 252,725,984 75.110 62.40 62.35 62.40 62.35 63.36 4,028,219 62.739 -2.35%
2017-05-17 0 76.50 76.45 76.50 75.75 76.50 1,484,426 112,943,444 76.086 63.90 63.86 63.90 63.27 63.90 1,777,135 63.554 -0.46%
2017-05-16 0 76.85 76.80 76.85 76.30 77.20 3,149,848 241,558,785 76.689 64.19 64.15 64.19 63.73 64.48 3,770,955 64.058 1.79%
2017-05-15 0 75.50 75.40 75.50 74.40 75.60 1,755,110 131,735,415 75.058 63.06 62.98 63.06 62.15 63.15 2,101,194 62.696 0.40%
2017-05-12 0 75.20 75.20 75.25 74.60 75.80 3,731,587 281,381,016 75.405 62.81 62.81 62.86 62.31 63.32 4,467,405 62.985 1.42%
2017-05-11 0 74.15 74.15 74.40 73.70 74.70 2,894,101 214,794,857 74.218 61.94 61.94 62.15 61.56 62.40 3,464,778 61.994 1.85%
2017-05-10 0 72.80 72.75 72.80 72.20 73.15 1,711,690 124,728,284 72.869 60.81 60.77 60.81 60.31 61.10 2,049,212 60.866 0.83%
2017-05-09 0 72.20 72.20 72.45 71.35 72.70 1,227,787 88,302,813 71.920 60.31 60.31 60.52 59.60 60.73 1,469,890 60.074 0.07%
2017-05-08 0 72.15 72.15 72.20 71.85 72.85 1,795,901 129,953,065 72.361 60.27 60.27 60.31 60.02 60.85 2,150,028 60.442 1.48%
2017-05-05 0 71.10 71.05 71.10 71.10 72.40 2,408,318 172,071,714 71.449 59.39 59.35 59.39 59.39 60.48 2,883,206 59.681 -2.40%
2017-05-04 0 72.85 72.75 72.85 71.60 73.05 2,094,071 151,479,301 72.337 60.85 60.77 60.85 59.81 61.02 2,506,993 60.423 1.39%
2017-05-02 0 71.85 71.85 71.90 71.70 72.90 1,750,127 126,451,023 72.252 60.02 60.02 60.06 59.89 60.89 2,095,228 60.352 -1.44%
2017-04-28 0 72.90 72.85 72.90 72.40 73.65 3,602,749 263,080,600 73.022 60.89 60.85 60.89 60.48 61.52 4,313,162 60.995 -3.38%
2017-04-27 0 75.45 75.45 75.50 74.35 76.25 8,398,850 630,726,666 75.097 63.02 63.02 63.06 62.10 63.69 10,054,989 62.728 4.79%
2017-04-26 0 72.00 71.95 72.00 72.00 72.60 2,062,861 149,239,947 72.346 60.14 60.10 60.14 60.14 60.64 2,469,629 60.430 0.63%
2017-04-25 0 71.55 71.50 71.55 71.00 72.00 2,705,410 193,257,230 71.434 59.77 59.72 59.77 59.31 60.14 3,238,880 59.668 1.27%
2017-04-24 0 70.65 70.65 70.70 68.35 70.90 2,732,265 191,137,413 69.956 59.01 59.01 59.06 57.09 59.22 3,271,031 58.433 3.52%
2017-04-21 0 68.25 68.25 68.30 68.25 69.00 1,909,758 131,013,937 68.602 57.01 57.01 57.05 57.01 57.64 2,286,336 57.303 -1.44%
2017-04-20 0 69.25 69.20 69.25 68.75 69.35 1,042,269 71,884,116 68.969 57.84 57.80 57.84 57.43 57.93 1,247,790 57.609 -0.22%
2017-04-19 0 69.40 69.35 69.40 68.60 69.70 1,400,292 96,857,355 69.169 57.97 57.93 57.97 57.30 58.22 1,676,411 57.777 1.17%
2017-04-18 0 68.60 68.55 68.60 68.55 70.05 3,323,928 230,223,068 69.262 57.30 57.26 57.30 57.26 58.51 3,979,362 57.854 -2.14%
2017-04-13 0 70.10 70.05 70.10 69.80 70.65 2,895,888 203,377,514 70.230 58.55 58.51 58.55 58.30 59.01 3,466,918 58.662 -1.48%
2017-04-12 0 71.15 71.10 71.15 70.55 71.25 1,098,918 77,846,136 70.839 59.43 59.39 59.43 58.93 59.51 1,315,610 59.171 -0.28%
2017-04-11 0 71.35 71.25 71.35 70.80 71.60 787,444 56,040,012 71.167 59.60 59.51 59.60 59.14 59.81 942,717 59.445 0.14%
2017-04-10 0 71.25 71.20 71.25 71.20 71.90 800,240 57,171,903 71.443 59.51 59.47 59.51 59.47 60.06 958,036 59.676 -0.97%
2017-04-07 0 71.95 71.90 71.95 71.35 72.25 817,065 58,638,910 71.768 60.10 60.06 60.10 59.60 60.35 978,179 59.947 0.84%
2017-04-06 0 71.35 71.35 71.40 71.20 72.55 1,378,275 98,889,802 71.749 59.60 59.60 59.64 59.47 60.60 1,650,052 59.931 -1.31%
2017-04-05 0 72.30 72.30 72.35 71.80 72.50 2,135,797 153,940,934 72.077 60.39 60.39 60.43 59.97 60.56 2,556,947 60.205 -2.69%
2017-04-03 0 74.30 74.25 74.30 73.55 74.45 985,210 72,965,601 74.061 62.06 62.02 62.06 61.44 62.19 1,179,480 61.863 0.07%
2017-03-31 0 74.25 74.20 74.25 73.85 74.50 4,741,938 351,626,747 74.153 62.02 61.98 62.02 61.69 62.23 5,676,984 61.939 2.27%
2017-03-30 0 72.60 72.60 72.65 72.35 72.90 1,374,833 99,907,406 72.669 60.64 60.64 60.68 60.43 60.89 1,645,931 60.700 0.41%
2017-03-29 0 72.30 72.30 72.35 72.30 73.00 2,989,126 217,303,817 72.698 60.39 60.39 60.43 60.39 60.98 3,578,541 60.724 0.77%
2017-03-28 0 71.75 71.75 71.80 69.95 72.00 3,237,207 229,926,713 71.026 59.93 59.93 59.97 58.43 60.14 3,875,540 59.328 2.94%
2017-03-27 0 69.70 69.70 69.75 69.60 70.30 1,801,492 126,041,983 69.965 58.22 58.22 58.26 58.14 58.72 2,156,722 58.441 -0.85%
2017-03-24 0 70.30 70.25 70.30 69.90 70.55 1,065,079 74,637,851 70.077 58.72 58.68 58.72 58.39 58.93 1,275,098 58.535 0.79%
2017-03-23 0 69.75 69.70 69.75 69.75 70.50 1,944,356 136,177,965 70.038 58.26 58.22 58.26 58.26 58.89 2,327,757 58.502 0.00%
2017-03-22 0 69.75 69.70 69.75 69.75 70.45 2,990,921 209,637,010 70.091 58.26 58.22 58.26 58.26 58.85 3,580,690 58.547 -1.13%
2017-03-21 0 70.55 70.50 70.55 70.05 70.85 850,510 60,075,416 70.635 58.93 58.89 58.93 58.51 59.18 1,018,219 59.000 0.64%
2017-03-20 0 70.10 70.05 70.10 70.10 70.95 1,929,412 135,791,360 70.380 58.55 58.51 58.55 58.55 59.26 2,309,866 58.788 -1.27%
2017-03-17 0 71.00 70.90 71.00 70.90 71.60 1,056,333 75,296,470 71.281 59.31 59.22 59.31 59.22 59.81 1,264,628 59.540 -0.70%
2017-03-16 0 71.50 71.40 71.50 70.65 71.80 1,737,199 123,677,163 71.193 59.72 59.64 59.72 59.01 59.97 2,079,751 59.467 2.14%
2017-03-15 0 70.00 69.95 70.00 69.45 70.30 1,592,132 111,467,004 70.011 58.47 58.43 58.47 58.01 58.72 1,906,079 58.480 0.00%
2017-03-14 0 70.00 69.95 70.00 70.00 71.05 1,155,273 81,382,256 70.444 58.47 58.43 58.47 58.47 59.35 1,383,077 58.841 -0.99%
2017-03-13 0 70.70 70.65 70.70 69.80 71.00 1,370,986 96,939,053 70.708 59.06 59.01 59.06 58.30 59.31 1,641,326 59.061 1.29%
2017-03-10 0 69.80 69.80 69.85 69.25 70.25 3,606,398 251,113,542 69.630 58.30 58.30 58.35 57.84 58.68 4,317,531 58.161 -1.55%
2017-03-09 0 70.90 70.75 70.90 70.50 71.20 1,453,896 103,004,081 70.847 59.22 59.10 59.22 58.89 59.47 1,740,585 59.178 0.85%
2017-03-08 0 70.30 70.25 70.30 70.25 70.75 1,383,869 97,560,408 70.498 58.72 58.68 58.72 58.68 59.10 1,656,749 58.887 -0.64%
2017-03-07 0 70.75 70.75 70.80 70.50 71.20 1,397,067 99,084,754 70.923 59.10 59.10 59.14 58.89 59.47 1,672,550 59.242 -0.77%
2017-03-06 0 71.30 71.30 71.35 70.60 71.85 2,464,105 176,278,396 71.539 59.56 59.56 59.60 58.97 60.02 2,949,993 59.756 1.49%
2017-03-03 0 70.25 70.25 70.40 70.10 70.85 3,308,882 233,043,927 70.430 58.68 58.68 58.80 58.55 59.18 3,961,349 58.829 -1.75%
2017-03-02 0 71.50 71.50 71.60 71.50 72.40 2,826,570 203,521,559 72.003 59.72 59.72 59.81 59.72 60.48 3,383,931 60.144 2.29%
2017-03-01 0 69.90 69.85 69.90 69.80 70.40 2,698,562 189,154,636 70.095 58.39 58.35 58.39 58.30 58.80 3,230,682 58.549 -0.29%
2017-02-28 0 70.10 70.05 70.10 70.05 70.55 4,034,707 283,744,571 70.326 58.55 58.51 58.55 58.51 58.93 4,830,297 58.743 -1.48%
2017-02-27 0 71.15 71.15 71.20 69.90 71.65 4,519,928 320,181,457 70.838 59.43 59.43 59.47 58.39 59.85 5,411,197 59.170 -2.73%
2017-02-24 0 73.15 73.10 73.15 72.75 73.50 1,418,554 103,708,276 73.108 61.10 61.06 61.10 60.77 61.39 1,698,274 61.067 0.21%
2017-02-23 0 73.00 72.95 73.00 72.65 73.60 2,073,902 151,226,229 72.919 60.98 60.93 60.98 60.68 61.48 2,482,847 60.908 -1.28%
2017-02-22 0 73.95 73.70 73.95 73.15 74.65 2,266,564 167,865,948 74.062 61.77 61.56 61.77 61.10 62.35 2,713,500 61.863 1.86%
2017-02-21 0 72.60 72.55 72.60 72.00 75.00 3,279,051 240,761,415 73.424 60.64 60.60 60.64 60.14 62.65 3,925,635 61.331 -1.83%
2017-02-20 0 73.95 73.95 74.00 73.55 74.90 6,217,197 459,803,423 73.957 61.77 61.77 61.81 61.44 62.56 7,443,144 61.775 -3.96%
2017-02-17 0 77.00 76.90 77.00 77.00 78.80 1,652,170 128,084,463 77.525 64.32 64.23 64.32 64.32 65.82 1,977,956 64.756 -2.28%
2017-02-16 0 78.80 78.70 78.80 78.15 79.00 1,079,414 84,901,304 78.655 65.82 65.74 65.82 65.28 65.99 1,292,260 65.700 0.70%
2017-02-15 0 78.25 78.25 78.30 77.80 79.10 1,686,208 132,063,040 78.320 65.36 65.36 65.40 64.99 66.07 2,018,705 65.420 1.16%
2017-02-14 0 77.35 77.30 77.35 77.35 77.95 1,633,377 126,841,465 77.656 64.61 64.57 64.61 64.61 65.11 1,955,457 64.865 -0.06%
2017-02-13 0 77.40 77.35 77.40 77.20 77.80 2,076,378 160,799,687 77.442 64.65 64.61 64.65 64.48 64.99 2,485,812 64.687 -1.28%
2017-02-10 0 78.40 78.40 78.50 77.20 79.15 4,008,531 315,088,405 78.604 65.49 65.49 65.57 64.48 66.11 4,798,959 65.658 2.95%
2017-02-09 0 76.15 76.15 76.20 75.25 76.40 3,797,699 287,888,846 75.806 63.61 63.61 63.65 62.86 63.82 4,546,554 63.320 -1.42%
2017-02-08 0 77.25 77.20 77.25 76.50 77.50 2,439,230 188,096,041 77.113 64.53 64.48 64.53 63.90 64.74 2,920,213 64.412 0.19%
2017-02-07 0 77.10 77.05 77.10 77.10 78.05 2,099,538 162,755,639 77.520 64.40 64.36 64.40 64.40 65.19 2,513,538 64.752 -2.28%
2017-02-06 0 78.90 78.90 78.95 77.85 79.80 3,807,792 300,082,469 78.807 65.90 65.90 65.95 65.03 66.66 4,558,637 65.827 2.40%
2017-02-03 0 77.05 77.05 77.10 76.70 77.30 1,691,540 130,361,232 77.067 64.36 64.36 64.40 64.07 64.57 2,025,089 64.373 -0.19%
2017-02-02 0 77.20 77.20 77.25 76.10 77.25 1,793,779 137,490,553 76.649 64.48 64.48 64.53 63.57 64.53 2,147,488 64.024 1.78%
2017-02-01 0 75.85 75.85 75.90 75.25 76.30 1,700,493 128,567,126 75.606 63.36 63.36 63.40 62.86 63.73 2,035,807 63.153 -1.62%
2017-01-27 0 77.10 76.95 77.10 76.70 77.40 1,167,109 89,850,112 76.985 64.40 64.28 64.40 64.07 64.65 1,397,247 64.305 -0.45%
2017-01-26 0 77.45 77.45 77.50 76.70 77.60 4,491,612 346,891,971 77.231 64.69 64.69 64.74 64.07 64.82 5,377,297 64.510 2.72%
2017-01-25 0 75.40 75.40 75.45 73.80 75.40 4,137,640 308,865,920 74.648 62.98 62.98 63.02 61.64 62.98 4,953,527 62.353 3.86%
2017-01-24 0 72.60 72.50 72.60 71.80 72.80 2,008,829 145,534,239 72.447 60.64 60.56 60.64 59.97 60.81 2,404,943 60.515 0.97%
2017-01-23 0 71.90 71.85 71.90 71.60 72.00 1,637,648 117,550,470 71.780 60.06 60.02 60.06 59.81 60.14 1,960,570 59.957 0.28%
2017-01-20 0 71.70 71.60 71.70 71.10 71.90 1,559,569 111,558,049 71.531 59.89 59.81 59.89 59.39 60.06 1,867,095 59.750 0.63%
2017-01-19 0 71.25 71.20 71.25 70.85 71.80 2,331,000 166,016,720 71.221 59.51 59.47 59.51 59.18 59.97 2,790,642 59.491 -0.63%
2017-01-18 0 71.70 71.65 71.70 70.50 72.05 3,817,898 272,054,033 71.258 59.89 59.85 59.89 58.89 60.18 4,570,736 59.521 0.49%
2017-01-17 0 71.35 71.30 71.35 67.75 71.35 10,667,176 745,704,652 69.906 59.60 59.56 59.60 56.59 59.60 12,770,599 58.392 6.89%
2017-01-16 0 66.75 66.70 66.75 66.75 67.10 2,879,766 192,819,066 66.957 55.76 55.71 55.76 55.76 56.05 3,447,617 55.928 0.23%
2017-01-13 0 66.60 66.60 66.65 66.50 66.80 1,586,512 105,707,808 66.629 55.63 55.63 55.67 55.55 55.80 1,899,351 55.655 0.15%
2017-01-12 0 66.50 66.45 66.50 65.80 66.50 1,943,694 128,606,056 66.166 55.55 55.51 55.55 54.96 55.55 2,326,964 55.268 0.61%
2017-01-11 0 66.10 66.10 66.15 65.50 66.15 868,549 57,272,989 65.941 55.21 55.21 55.25 54.71 55.25 1,039,815 55.080 0.53%
2017-01-10 0 65.75 65.70 65.75 65.25 65.90 705,497 46,348,996 65.697 54.92 54.88 54.92 54.50 55.05 844,611 54.876 -0.60%
2017-01-09 0 66.15 66.10 66.15 65.85 66.30 1,408,501 93,125,839 66.117 55.25 55.21 55.25 55.00 55.38 1,686,238 55.227 0.23%
2017-01-06 0 66.00 66.00 66.05 65.85 66.30 2,999,120 198,168,263 66.075 55.13 55.13 55.17 55.00 55.38 3,590,506 55.192 0.92%
2017-01-05 0 65.40 65.40 65.45 64.80 65.55 1,837,072 119,708,183 65.162 54.63 54.63 54.67 54.13 54.75 2,199,318 54.430 0.54%
2017-01-04 0 65.05 65.00 65.05 64.20 65.05 1,577,025 101,959,447 64.653 54.34 54.29 54.34 53.63 54.34 1,887,993 54.004 2.28%
2017-01-03 0 63.60 63.60 63.65 62.80 63.75 972,480 61,704,000 63.450 53.12 53.12 53.17 52.46 53.25 1,164,240 52.999 2.09%
2016-12-30 0 62.30 62.25 62.30 62.00 62.80 2,046,048 127,538,095 62.334 52.04 52.00 52.04 51.79 52.46 2,449,501 52.067 -0.56%
2016-12-29 0 62.65 62.65 62.80 62.55 63.00 865,185 54,326,436 62.792 52.33 52.33 52.46 52.25 52.62 1,035,788 52.449 -0.24%
2016-12-28 0 62.80 62.80 62.85 62.65 63.50 808,619 50,992,777 63.062 52.46 52.46 52.50 52.33 53.04 968,068 52.675 -1.02%
2016-12-23 0 63.45 63.35 63.45 63.05 63.50 396,260 25,082,474 63.298 53.00 52.92 53.00 52.67 53.04 474,397 52.872 -0.39%
2016-12-22 0 63.70 63.60 63.70 63.50 64.40 1,437,482 91,832,481 63.884 53.21 53.12 53.21 53.04 53.79 1,720,934 53.362 -0.55%
2016-12-21 0 64.05 64.00 64.05 63.50 64.50 1,324,054 85,102,858 64.274 53.50 53.46 53.50 53.04 53.88 1,585,140 53.688 0.39%
2016-12-20 0 63.80 63.75 63.80 63.50 64.35 3,143,744 200,939,229 63.917 53.29 53.25 53.29 53.04 53.75 3,763,648 53.389 -3.04%
2016-12-19 0 65.80 65.75 65.80 65.80 66.50 2,765,972 182,625,946 66.026 54.96 54.92 54.96 54.96 55.55 3,311,384 55.151 -0.38%
2016-12-16 0 66.05 66.00 66.05 65.75 66.30 2,164,703 142,922,299 66.024 55.17 55.13 55.17 54.92 55.38 2,591,553 55.149 0.08%
2016-12-15 0 66.00 65.80 66.00 65.15 66.30 3,546,814 232,783,570 65.632 55.13 54.96 55.13 54.42 55.38 4,246,198 54.822 0.00%
2016-12-14 0 66.00 66.00 66.10 65.10 66.00 3,896,764 255,374,389 65.535 55.13 55.13 55.21 54.38 55.13 4,665,153 54.741 2.96%
2016-12-13 0 64.10 64.10 64.25 63.70 64.40 1,152,556 73,955,697 64.167 53.54 53.54 53.67 53.21 53.79 1,379,824 53.598 0.16%
2016-12-12 0 64.00 63.90 64.00 63.80 65.30 3,062,960 197,813,039 64.582 53.46 53.38 53.46 53.29 54.54 3,666,934 53.945 -1.31%
2016-12-09 0 64.85 64.85 64.90 64.55 65.60 2,340,539 152,389,986 65.109 54.17 54.17 54.21 53.92 54.80 2,802,062 54.385 -1.59%
2016-12-08 0 65.90 65.90 65.95 65.10 67.40 15,344,620 1,012,733,965 65.999 55.05 55.05 55.09 54.38 56.30 18,370,371 55.129 0.84%
2016-12-07 0 65.35 65.35 65.40 64.50 65.35 5,559,970 360,726,324 64.879 54.59 54.59 54.63 53.88 54.59 6,656,321 54.193 2.83%
2016-12-06 0 63.55 63.50 63.55 62.85 63.80 3,155,218 199,974,019 63.379 53.08 53.04 53.08 52.50 53.29 3,777,384 52.940 1.60%
2016-12-05 0 62.55 62.55 62.60 61.80 62.95 1,909,555 118,979,996 62.308 52.25 52.25 52.29 51.62 52.58 2,286,093 52.045 -0.08%
2016-12-02 0 62.60 62.60 62.65 62.25 62.85 2,662,941 166,419,171 62.495 52.29 52.29 52.33 52.00 52.50 3,188,037 52.201 0.81%
2016-12-01 0 62.10 62.10 62.15 61.70 62.25 3,147,616 194,841,412 61.901 51.87 51.87 51.91 51.54 52.00 3,768,283 51.706 2.22%
2016-11-30 0 60.75 60.70 60.75 60.70 61.50 1,350,419 82,275,732 60.926 50.74 50.70 50.74 50.70 51.37 1,616,703 50.891 0.41%
2016-11-29 0 60.50 60.45 60.50 60.50 61.10 3,815,877 231,900,132 60.772 50.54 50.49 50.54 50.54 51.04 4,568,316 50.763 -1.47%
2016-11-28 0 61.40 61.40 61.45 61.35 61.90 1,562,119 96,249,125 61.614 51.29 51.29 51.33 51.25 51.70 1,870,148 51.466 -0.41%
2016-11-25 0 61.65 61.65 61.90 61.65 62.20 842,235 52,122,206 61.886 51.50 51.50 51.70 51.50 51.96 1,008,312 51.693 -0.08%
2016-11-24 0 61.70 61.65 61.70 61.45 62.30 701,344 43,266,565 61.691 51.54 51.50 51.54 51.33 52.04 839,640 51.530 -0.56%
2016-11-23 0 62.05 62.00 62.05 61.90 62.45 1,285,187 79,841,182 62.124 51.83 51.79 51.83 51.70 52.16 1,538,608 51.892 -0.08%
2016-11-22 0 62.10 62.05 62.10 61.20 62.30 2,607,080 161,268,137 61.858 51.87 51.83 51.87 51.12 52.04 3,121,161 51.669 2.81%
2016-11-21 0 60.40 60.35 60.40 60.20 60.95 5,428,771 328,834,413 60.573 50.45 50.41 50.45 50.28 50.91 6,499,251 50.596 -2.11%
2016-11-18 0 61.70 61.60 61.70 61.30 61.90 1,279,753 78,922,672 61.670 51.54 51.45 51.54 51.20 51.70 1,532,103 51.513 1.48%
2016-11-17 0 60.80 60.75 60.80 60.80 61.40 4,071,843 248,744,954 61.089 50.79 50.74 50.79 50.79 51.29 4,874,755 51.027 -2.41%
2016-11-16 0 62.30 62.30 62.35 61.65 62.40 3,237,600 200,611,340 61.963 52.04 52.04 52.08 51.50 52.12 3,876,011 51.757 1.80%
2016-11-15 0 61.20 61.15 61.20 61.15 61.95 5,088,145 313,368,586 61.588 51.12 51.08 51.12 51.08 51.75 6,091,458 51.444 -0.49%
2016-11-14 0 61.50 61.45 61.50 60.80 62.15 9,183,765 564,574,391 61.475 51.37 51.33 51.37 50.79 51.91 10,994,679 51.350 -5.09%
2016-11-11 0 64.80 64.75 64.80 63.90 65.50 5,563,713 360,663,306 64.824 54.13 54.09 54.13 53.38 54.71 6,660,802 54.147 1.49%
2016-11-10 0 63.85 63.80 63.85 62.45 63.85 4,966,017 314,057,015 63.241 53.33 53.29 53.33 52.16 53.33 5,945,248 52.825 5.36%
2016-11-09 0 60.60 60.55 60.60 59.20 62.65 7,082,639 428,906,770 60.557 50.62 50.58 50.62 49.45 52.33 8,479,239 50.583 -2.34%
2016-11-08 0 62.05 62.05 62.10 62.05 63.00 945,189 58,946,082 62.364 51.83 51.83 51.87 51.83 52.62 1,131,567 52.092 -0.32%
2016-11-07 0 62.25 62.10 62.25 61.85 62.40 1,706,692 105,927,589 62.066 52.00 51.87 52.00 51.66 52.12 2,043,229 51.843 0.40%
2016-11-04 0 62.00 61.95 62.00 61.95 62.70 1,794,907 111,861,292 62.321 51.79 51.75 51.79 51.75 52.37 2,148,838 52.057 0.65%
2016-11-03 0 61.60 61.55 61.60 61.40 62.25 4,844,259 299,546,013 61.835 51.45 51.41 51.45 51.29 52.00 5,799,481 51.650 -1.68%
2016-11-02 0 62.65 62.60 62.65 62.65 64.05 7,357,247 465,122,877 63.220 52.33 52.29 52.33 52.33 53.50 8,807,996 52.807 -7.12%
2016-11-01 0 67.45 67.45 67.50 67.20 67.95 3,283,744 221,716,266 67.519 56.34 56.34 56.38 56.13 56.76 3,931,254 56.398 2.04%
2016-10-31 0 66.10 66.10 66.15 65.50 66.40 1,210,478 79,962,865 66.059 55.21 55.21 55.25 54.71 55.46 1,449,168 55.178 0.69%
2016-10-28 0 65.65 65.65 65.70 65.35 66.20 1,188,368 78,060,489 65.687 54.84 54.84 54.88 54.59 55.30 1,422,698 54.868 -0.53%
2016-10-27 0 66.00 65.95 66.00 65.20 66.00 1,181,347 77,409,062 65.526 55.13 55.09 55.13 54.46 55.13 1,414,293 54.733 0.00%
2016-10-26 0 66.00 65.90 66.00 65.60 66.30 1,184,627 78,115,721 65.941 55.13 55.05 55.13 54.80 55.38 1,418,219 55.080 -1.35%
2016-10-25 0 66.90 66.80 66.90 66.70 67.45 2,473,455 165,735,864 67.006 55.88 55.80 55.88 55.71 56.34 2,961,187 55.969 -0.22%
2016-10-24 0 67.05 67.05 67.10 66.25 67.60 6,109,889 408,242,150 66.817 56.01 56.01 56.05 55.34 56.47 7,314,676 55.811 2.92%
2016-10-20 0 65.15 65.15 65.20 65.00 65.40 3,309,608 215,876,043 65.227 54.42 54.42 54.46 54.29 54.63 3,962,218 54.484 1.40%
2016-10-19 0 64.25 64.25 64.35 64.00 64.45 3,299,893 211,930,090 64.223 53.67 53.67 53.75 53.46 53.83 3,950,587 53.645 1.82%
2016-10-18 0 63.10 63.05 63.10 62.50 63.15 1,125,237 70,833,551 62.950 52.71 52.67 52.71 52.21 52.75 1,347,118 52.582 0.80%
2016-10-17 0 62.60 62.55 62.60 61.10 62.95 2,234,473 138,833,160 62.132 52.29 52.25 52.29 51.04 52.58 2,675,081 51.899 1.46%
2016-10-14 0 61.70 61.70 61.85 61.20 62.00 2,255,761 139,008,962 61.624 51.54 51.54 51.66 51.12 51.79 2,700,566 51.474 0.57%
2016-10-13 0 61.35 61.30 61.35 61.10 62.40 4,854,698 299,916,470 61.779 51.25 51.20 51.25 51.04 52.12 5,811,979 51.603 -2.93%
2016-10-12 0 63.20 63.15 63.20 62.90 64.30 2,118,587 134,364,701 63.422 52.79 52.75 52.79 52.54 53.71 2,536,344 52.976 -2.32%
2016-10-11 0 64.70 64.70 64.75 64.00 64.95 1,829,413 117,746,004 64.363 54.04 54.04 54.09 53.46 54.25 2,190,148 53.762 1.01%
2016-10-07 0 64.05 64.05 64.10 63.50 64.10 1,620,508 103,364,108 63.785 53.50 53.50 53.54 53.04 53.54 1,940,050 53.279 -1.61%
2016-10-06 0 65.10 65.10 65.20 64.95 65.70 3,144,334 204,957,548 65.183 54.38 54.38 54.46 54.25 54.88 3,764,354 54.447 1.56%
2016-10-05 0 64.10 64.05 64.10 63.55 64.55 1,028,857 65,984,411 64.134 53.54 53.50 53.54 53.08 53.92 1,231,734 53.570 0.00%
2016-10-04 0 64.10 64.10 64.20 62.80 64.45 1,815,734 115,941,905 63.854 53.54 53.54 53.63 52.46 53.83 2,173,772 53.337 1.50%
2016-10-03 0 63.15 63.15 63.20 62.65 63.20 1,019,340 64,151,152 62.934 52.75 52.75 52.79 52.33 52.79 1,220,340 52.568 1.28%
2016-09-30 0 62.35 62.20 62.35 61.55 63.05 2,327,156 144,752,261 62.201 52.08 51.96 52.08 51.41 52.67 2,786,040 51.956 -1.89%
2016-09-29 0 63.55 63.55 63.70 62.70 63.90 1,967,914 124,610,877 63.321 53.08 53.08 53.21 52.37 53.38 2,355,960 52.892 1.76%
2016-09-28 0 62.45 62.40 62.45 61.65 62.45 3,369,562 208,527,945 61.886 52.16 52.12 52.16 51.50 52.16 4,033,994 51.693 -0.95%
2016-09-27 0 63.05 63.05 63.10 62.80 63.95 1,110,412 70,421,788 63.420 52.67 52.67 52.71 52.46 53.42 1,329,370 52.974 0.08%
2016-09-26 0 63.00 63.00 63.05 62.80 64.30 1,445,176 91,567,415 63.361 52.62 52.62 52.67 52.46 53.71 1,730,145 52.925 -2.02%
2016-09-23 0 64.30 64.25 64.30 64.25 66.00 2,131,639 138,953,216 65.186 53.71 53.67 53.71 53.67 55.13 2,551,969 54.449 -0.23%
2016-09-22 0 64.45 64.45 64.60 63.80 64.70 1,943,495 125,144,196 64.391 53.83 53.83 53.96 53.29 54.04 2,326,726 53.786 0.94%
2016-09-21 0 63.85 63.85 63.95 62.95 64.55 1,464,101 93,241,208 63.685 53.33 53.33 53.42 52.58 53.92 1,752,802 53.196 -0.16%
2016-09-20 0 63.95 63.95 64.00 62.90 64.15 1,625,643 103,449,775 63.636 53.42 53.42 53.46 52.54 53.58 1,946,198 53.155 1.43%
2016-09-19 0 63.05 63.05 63.10 61.95 63.15 3,076,566 191,810,618 62.346 52.67 52.67 52.71 51.75 52.75 3,683,223 52.077 -0.86%
2016-09-15 0 63.60 63.55 63.60 62.90 64.00 1,562,131 99,045,814 63.404 53.12 53.08 53.12 52.54 53.46 1,870,162 52.961 0.95%
2016-09-14 0 63.00 62.95 63.00 62.70 63.45 2,671,844 168,310,111 62.994 52.62 52.58 52.62 52.37 53.00 3,198,695 52.618 -1.72%
2016-09-13 0 64.10 64.10 64.15 63.55 64.65 1,969,821 126,377,897 64.157 53.54 53.54 53.58 53.08 54.00 2,358,243 53.590 -0.23%
2016-09-12 0 64.25 64.25 64.30 64.25 65.30 2,310,702 149,352,346 64.635 53.67 53.67 53.71 53.67 54.54 2,766,341 53.989 -3.09%
2016-09-09 0 66.30 66.30 66.50 65.85 67.00 1,871,848 124,333,078 66.423 55.38 55.38 55.55 55.00 55.96 2,240,951 55.482 0.15%
2016-09-08 0 66.20 66.15 66.20 65.50 66.60 1,516,470 100,106,898 66.013 55.30 55.25 55.30 54.71 55.63 1,815,497 55.140 0.30%
2016-09-07 0 66.00 65.95 66.00 65.55 67.15 2,102,328 139,551,305 66.379 55.13 55.09 55.13 54.75 56.09 2,516,879 55.446 -1.71%
2016-09-06 0 67.15 67.10 67.15 67.05 67.85 1,901,837 128,348,734 67.487 56.09 56.05 56.09 56.01 56.67 2,276,853 56.371 -0.52%
2016-09-05 0 67.50 67.45 67.50 67.40 68.30 3,717,518 252,823,099 68.009 56.38 56.34 56.38 56.30 57.05 4,450,562 56.807 2.43%
2016-09-02 0 65.90 65.85 66.00 65.80 66.50 1,788,846 118,343,734 66.156 55.05 55.00 55.13 54.96 55.55 2,141,582 55.260 -0.30%
2016-09-01 0 66.10 66.10 66.15 64.60 66.70 3,059,947 202,028,155 66.023 55.21 55.21 55.25 53.96 55.71 3,663,327 55.149 2.01%
2016-08-31 0 64.80 64.80 64.90 63.75 64.95 1,313,415 84,899,888 64.641 54.13 54.13 54.21 53.25 54.25 1,572,403 53.994 1.17%
2016-08-30 0 64.05 64.00 64.05 63.35 64.15 1,181,910 75,312,108 63.721 53.50 53.46 53.50 52.92 53.58 1,414,967 53.225 0.95%
2016-08-29 0 63.45 63.45 63.50 63.05 63.50 1,443,746 91,370,551 63.287 53.00 53.00 53.04 52.67 53.04 1,728,433 52.863 -0.39%
2016-08-26 0 63.70 63.70 63.75 63.25 63.85 1,248,654 79,426,915 63.610 53.21 53.21 53.25 52.83 53.33 1,494,872 53.133 0.55%
2016-08-25 0 63.35 63.35 63.45 63.25 64.15 1,058,495 67,341,763 63.620 52.92 52.92 53.00 52.83 53.58 1,267,216 53.142 -1.09%
2016-08-24 0 64.05 64.00 64.05 63.40 64.15 889,399 56,655,541 63.701 53.50 53.46 53.50 52.96 53.58 1,064,776 53.209 0.16%
2016-08-23 0 63.95 63.95 64.00 63.20 64.10 1,260,215 80,344,049 63.754 53.42 53.42 53.46 52.79 53.54 1,508,712 53.253 -0.54%
2016-08-22 0 64.30 64.20 64.30 63.20 64.30 1,873,641 119,015,211 63.521 53.71 53.63 53.71 52.79 53.71 2,243,098 53.058 0.16%
2016-08-19 0 64.20 64.15 64.20 64.05 65.30 1,225,653 78,939,852 64.406 53.63 53.58 53.63 53.50 54.54 1,467,335 53.798 -1.08%
2016-08-18 0 64.90 64.80 64.85 64.70 65.45 1,345,221 87,490,548 65.038 54.21 54.13 54.17 54.04 54.67 1,610,480 54.326 0.54%
2016-08-17 0 64.55 64.50 64.55 64.05 65.85 2,019,931 131,271,074 64.988 53.92 53.88 53.92 53.50 55.00 2,418,234 54.284 -1.15%
2016-08-16 0 65.30 65.25 65.30 65.10 65.80 1,289,428 84,275,849 65.359 54.54 54.50 54.54 54.38 54.96 1,543,686 54.594 -0.84%
2016-08-15 0 65.85 65.80 65.85 65.75 66.45 1,506,184 99,470,187 66.041 55.00 54.96 55.00 54.92 55.51 1,803,183 55.164 -0.75%
2016-08-12 0 66.35 66.35 66.40 66.15 67.00 1,159,894 77,071,502 66.447 55.42 55.42 55.46 55.25 55.96 1,388,609 55.503 0.53%
2016-08-11 0 66.00 66.00 66.20 65.80 67.05 1,726,807 114,792,734 66.477 55.13 55.13 55.30 54.96 56.01 2,067,310 55.528 -1.49%
2016-08-10 0 67.00 67.00 67.10 66.45 67.50 4,115,849 275,963,030 67.049 55.96 55.96 56.05 55.51 56.38 4,927,439 56.005 1.98%
2016-08-09 0 65.70 65.60 65.70 65.15 65.80 1,264,876 82,908,486 65.547 54.88 54.80 54.88 54.42 54.96 1,514,292 54.751 -0.38%
2016-08-08 0 65.95 65.95 66.00 64.40 66.15 3,357,308 219,247,858 65.305 55.09 55.09 55.13 53.79 55.25 4,019,324 54.548 1.23%
2016-08-05 0 65.15 65.15 65.25 65.15 66.15 5,915,142 388,664,412 65.707 54.42 54.42 54.50 54.42 55.25 7,081,528 54.884 1.72%
2016-08-04 0 64.05 64.00 64.10 63.10 64.60 5,271,046 335,861,777 63.718 53.50 53.46 53.54 52.71 53.96 6,310,425 53.223 3.81%
2016-08-03 0 61.70 61.70 61.75 60.65 61.90 2,798,295 171,259,167 61.201 51.54 51.54 51.58 50.66 51.70 3,350,081 51.121 -0.72%
2016-08-01 0 62.15 62.10 62.30 61.85 62.80 1,381,206 86,111,043 62.345 51.91 51.87 52.04 51.66 52.46 1,653,561 52.076 0.49%
2016-07-29 0 61.85 61.85 61.90 61.50 62.20 3,675,839 227,475,138 61.884 51.66 51.66 51.70 51.37 51.96 4,400,665 51.691 -3.06%
2016-07-28 0 63.80 63.90 63.95 63.35 64.20 2,322,192 148,527,985 63.960 53.29 53.38 53.42 52.92 53.63 2,780,097 53.425 0.63%
2016-07-27 0 63.40 63.30 63.40 63.15 63.80 3,311,365 210,273,123 63.500 52.96 52.87 52.96 52.75 53.29 3,964,321 53.041 2.26%
2016-07-26 0 62.00 62.00 62.10 61.85 62.90 1,820,752 113,818,681 62.512 51.79 51.79 51.87 51.66 52.54 2,179,780 52.216 -0.64%
2016-07-25 0 62.40 62.30 62.35 61.95 62.90 1,108,618 68,926,132 62.173 52.12 52.04 52.08 51.75 52.54 1,327,222 51.933 -0.64%
2016-07-22 0 62.80 62.70 62.80 62.10 63.00 1,291,394 80,883,848 62.633 52.46 52.37 52.46 51.87 52.62 1,546,039 52.317 -0.48%
2016-07-21 0 63.10 63.10 63.15 62.70 63.60 3,778,108 238,489,645 63.124 52.71 52.71 52.75 52.37 53.12 4,523,100 52.727 2.27%
2016-07-20 0 61.70 61.65 61.75 61.05 61.75 1,685,432 103,463,117 61.387 51.54 51.50 51.58 50.99 51.58 2,017,776 51.276 1.06%
2016-07-19 0 61.05 61.00 61.10 60.80 62.00 2,067,533 126,940,634 61.397 50.99 50.95 51.04 50.79 51.79 2,475,222 51.285 -0.73%
2016-07-18 0 61.50 61.45 61.50 61.25 62.05 2,251,988 138,687,079 61.584 51.37 51.33 51.37 51.16 51.83 2,696,050 51.441 -1.60%
2016-07-15 0 62.50 62.45 62.50 62.40 62.90 3,022,303 189,304,925 62.636 52.21 52.16 52.21 52.12 52.54 3,618,260 52.319 0.56%
2016-07-14 0 62.15 62.05 62.15 60.60 62.40 3,592,376 221,129,277 61.555 51.91 51.83 51.91 50.62 52.12 4,300,744 51.417 -0.40%
2016-07-13 0 62.40 62.30 62.40 61.50 62.95 7,365,516 458,087,177 62.193 52.12 52.04 52.12 51.37 52.58 8,817,896 51.950 3.91%
2016-07-12 0 60.05 60.05 60.10 59.20 60.50 4,729,363 282,562,669 59.746 50.16 50.16 50.20 49.45 50.54 5,661,929 49.906 2.30%
2016-07-11 0 58.70 58.65 58.70 58.50 59.70 3,480,481 205,282,346 58.981 49.03 48.99 49.03 48.86 49.87 4,166,785 49.266 1.91%
2016-07-08 0 57.60 57.55 57.65 57.00 57.70 2,334,701 133,869,443 57.339 48.11 48.07 48.15 47.61 48.20 2,795,072 47.895 0.09%
2016-07-07 0 57.55 57.60 57.65 56.90 57.70 2,519,198 144,162,317 57.225 48.07 48.11 48.15 47.53 48.20 3,015,950 47.800 1.23%
2016-07-06 0 56.85 56.75 56.85 55.90 57.50 5,107,978 288,537,526 56.488 47.49 47.40 47.49 46.69 48.03 6,115,202 47.184 -1.47%
2016-07-05 0 57.70 57.55 57.60 57.60 58.90 2,998,908 174,706,740 58.257 48.20 48.07 48.11 48.11 49.20 3,590,252 48.661 -1.79%
2016-07-04 0 58.75 58.75 58.80 58.40 59.75 5,170,457 306,094,941 59.201 49.07 49.07 49.12 48.78 49.91 6,190,001 49.450 2.35%
2016-06-30 0 57.40 57.45 57.55 57.00 58.20 4,844,965 280,128,462 57.818 47.95 47.99 48.07 47.61 48.61 5,800,326 48.295 0.70%
2016-06-29 0 57.00 56.95 57.00 56.35 57.10 5,555,982 315,136,847 56.720 47.61 47.57 47.61 47.07 47.70 6,651,546 47.378 1.88%
2016-06-28 0 55.95 55.95 56.00 54.60 56.45 10,389,785 576,404,434 55.478 46.73 46.73 46.78 45.61 47.15 12,438,510 46.340 -2.10%
2016-06-27 0 57.15 57.05 57.10 56.45 58.80 7,808,275 449,780,343 57.603 47.74 47.65 47.70 47.15 49.12 9,347,961 48.115 -1.04%
2016-06-24 0 57.75 57.85 57.90 55.10 63.45 31,080,859 1,791,155,114 57.629 48.24 48.32 48.36 46.02 53.00 37,209,583 48.137 -9.48%
2016-06-23 0 63.80 63.75 63.90 63.75 65.50 10,813,191 701,471,233 64.872 53.29 53.25 53.38 53.25 54.71 12,945,406 54.187 1.27%
2016-06-22 0 63.00 62.95 63.00 62.60 63.50 5,118,283 322,805,326 63.069 52.62 52.58 52.62 52.29 53.04 6,127,539 52.681 0.16%
2016-06-21 0 62.90 62.80 62.85 61.30 63.00 6,653,268 413,232,755 62.110 52.54 52.46 52.50 51.20 52.62 7,965,202 51.880 2.11%
2016-06-20 0 61.60 61.50 61.55 58.80 62.45 11,098,612 671,529,581 60.506 51.45 51.37 51.41 49.12 52.16 13,287,108 50.540 7.98%
2016-06-17 0 57.05 56.95 57.00 55.40 57.30 3,662,943 206,423,304 56.354 47.65 47.57 47.61 46.28 47.86 4,385,226 47.072 3.82%
2016-06-16 0 54.95 54.95 55.00 54.30 55.95 3,566,059 195,701,428 54.879 45.90 45.90 45.94 45.36 46.73 4,269,238 45.840 -2.74%
2016-06-15 0 56.50 56.45 56.50 54.05 56.90 4,519,011 250,020,476 55.326 47.19 47.15 47.19 45.15 47.53 5,410,099 46.214 2.36%
2016-06-14 0 55.20 55.10 55.25 54.45 56.10 4,909,176 271,722,065 55.350 46.11 46.02 46.15 45.48 46.86 5,877,199 46.233 -2.56%
2016-06-13 0 56.65 56.60 56.70 55.70 57.20 6,966,799 393,665,060 56.506 47.32 47.28 47.36 46.53 47.78 8,340,557 47.199 -4.39%
2016-06-10 0 59.25 59.15 59.25 59.00 60.50 3,044,287 181,175,119 59.513 49.49 49.41 49.49 49.28 50.54 3,644,579 49.711 -3.19%
2016-06-08 0 61.20 61.20 61.25 60.75 61.30 1,006,064 61,387,672 61.018 51.12 51.12 51.16 50.74 51.20 1,204,446 50.968 -0.65%
2016-06-07 0 61.60 61.55 61.60 60.40 61.90 1,866,551 114,307,638 61.240 51.45 51.41 51.45 50.45 51.70 2,234,610 51.153 2.07%
2016-06-06 0 60.35 60.30 60.35 59.00 60.70 1,823,664 108,761,477 59.639 50.41 50.37 50.41 49.28 50.70 2,183,266 49.816 -0.41%
2016-06-03 0 60.60 60.55 60.75 59.75 60.90 1,349,558 81,486,986 60.380 50.62 50.58 50.74 49.91 50.87 1,615,673 50.435 1.25%
2016-06-02 0 59.85 59.80 59.90 58.50 60.35 2,766,718 163,801,922 59.204 49.99 49.95 50.03 48.86 50.41 3,312,277 49.453 0.84%
2016-06-01 0 59.35 59.30 59.35 58.85 60.05 3,849,187 229,137,580 59.529 49.57 49.53 49.57 49.16 50.16 4,608,195 49.724 -3.73%
2016-05-31 0 61.65 61.60 61.65 61.20 62.20 1,318,517 81,483,124 61.799 51.50 51.45 51.50 51.12 51.96 1,578,511 51.620 0.74%
2016-05-30 0 61.20 61.20 61.25 61.00 61.90 892,704 54,752,146 61.333 51.12 51.12 51.16 50.95 51.70 1,068,733 51.231 -1.37%
2016-05-27 0 62.05 62.00 62.05 61.35 62.45 2,735,256 169,406,219 61.934 51.83 51.79 51.83 51.25 52.16 3,274,611 51.733 0.00%
2016-05-26 0 62.05 62.00 62.10 61.75 62.80 3,641,306 226,920,756 62.319 51.83 51.79 51.87 51.58 52.46 4,359,322 52.054 0.89%
2016-05-25 0 61.50 61.50 61.55 60.70 61.55 4,721,104 288,649,241 61.140 51.37 51.37 51.41 50.70 51.41 5,652,042 51.070 4.41%
2016-05-24 0 58.90 58.95 59.10 58.10 59.25 1,675,897 98,119,265 58.547 49.20 49.24 49.37 48.53 49.49 2,006,361 48.904 0.86%
2016-05-23 0 58.40 58.25 58.40 58.00 59.20 1,067,250 62,537,619 58.597 48.78 48.66 48.78 48.45 49.45 1,277,697 48.946 -0.76%
2016-05-20 0 58.85 58.85 58.95 58.30 59.25 1,751,348 103,015,669 58.821 49.16 49.16 49.24 48.70 49.49 2,096,690 49.133 -0.84%
2016-05-19 0 59.35 59.40 59.45 58.05 59.55 4,026,717 237,004,978 58.858 49.57 49.62 49.66 48.49 49.74 4,820,731 49.164 4.67%
2016-05-18 0 56.70 56.70 56.80 56.65 57.70 2,069,055 117,971,188 57.017 47.36 47.36 47.44 47.32 48.20 2,477,045 47.626 -2.58%
2016-05-17 0 58.20 58.20 58.25 56.70 58.70 3,244,182 188,151,077 57.996 48.61 48.61 48.66 47.36 49.03 3,883,891 48.444 2.56%
2016-05-16 0 56.75 56.65 56.70 56.05 57.25 3,260,461 184,888,194 56.706 47.40 47.32 47.36 46.82 47.82 3,903,380 47.366 3.75%
2016-05-13 0 54.70 54.65 54.75 54.25 55.35 1,756,983 95,978,987 54.627 45.69 45.65 45.73 45.31 46.23 2,103,436 45.630 -0.91%
2016-05-12 0 55.20 55.15 55.20 54.20 55.75 2,258,845 124,862,294 55.277 46.11 46.07 46.11 45.27 46.57 2,704,259 46.172 1.10%
2016-05-11 0 54.60 54.60 54.65 54.50 56.20 2,462,555 136,262,920 55.334 45.61 45.61 45.65 45.52 46.94 2,948,137 46.220 -0.46%
2016-05-10 0 54.85 54.85 54.90 53.50 55.10 6,057,927 327,984,497 54.141 45.82 45.82 45.86 44.69 46.02 7,252,468 45.224 -1.17%
2016-05-09 0 55.50 55.45 55.50 55.40 57.25 2,536,578 142,833,478 56.310 46.36 46.32 46.36 46.28 47.82 3,036,757 47.035 -1.07%
2016-05-06 0 56.10 56.10 56.35 56.05 57.30 3,648,498 206,584,490 56.622 46.86 46.86 47.07 46.82 47.86 4,367,932 47.296 -3.03%
2016-05-05 0 57.85 57.80 57.85 57.45 58.45 4,702,871 271,778,827 57.790 48.32 48.28 48.32 47.99 48.82 5,630,213 48.271 -3.26%
2016-05-04 0 59.80 59.80 59.85 58.45 59.95 4,370,776 257,406,368 58.893 49.95 49.95 49.99 48.82 50.08 5,232,634 49.193 -1.40%
2016-05-03 0 60.65 60.60 60.70 60.60 63.35 2,453,915 152,258,164 62.047 50.66 50.62 50.70 50.62 52.92 2,937,794 51.827 -4.71%
2016-04-29 0 63.65 63.65 63.70 63.10 64.20 4,772,251 303,276,505 63.550 53.17 53.17 53.21 52.71 53.63 5,713,274 53.083 1.43%
2016-04-28 0 62.75 62.60 62.80 62.55 63.75 3,265,179 206,244,735 63.165 52.41 52.29 52.46 52.25 53.25 3,909,028 52.761 0.08%
2016-04-27 0 62.70 62.65 62.70 62.50 64.50 11,000,784 701,913,427 63.806 52.37 52.33 52.37 52.21 53.88 13,169,990 53.296 5.56%
2016-04-26 0 59.40 59.30 59.35 57.65 59.50 4,833,871 281,637,877 58.263 49.62 49.53 49.57 48.15 49.70 5,787,045 48.667 -1.57%
2016-04-25 0 60.35 60.30 60.35 60.30 62.25 3,683,586 226,863,778 61.588 50.41 50.37 50.41 50.37 52.00 4,409,939 51.444 -1.79%
2016-04-22 0 61.45 61.45 61.50 60.30 61.55 4,793,060 293,223,488 61.177 51.33 51.33 51.37 50.37 51.41 5,738,186 51.100 -1.05%
2016-04-21 0 62.10 62.10 62.15 61.40 63.70 8,956,050 558,791,778 62.393 51.87 51.87 51.91 51.29 53.21 10,722,062 52.116 3.93%
2016-04-20 0 59.75 59.75 59.80 58.90 59.95 6,005,124 357,019,992 59.453 49.91 49.91 49.95 49.20 50.08 7,189,253 49.660 0.76%
2016-04-19 0 59.30 59.45 59.50 57.60 59.70 7,447,298 435,961,550 58.540 49.53 49.66 49.70 48.11 49.87 8,915,804 48.898 5.80%
2016-04-18 0 56.05 56.00 56.10 54.00 56.25 6,161,836 339,884,768 55.160 46.82 46.78 46.86 45.11 46.99 7,376,867 46.074 -1.49%
2016-04-15 0 56.90 56.90 56.95 56.10 57.10 5,899,305 333,588,722 56.547 47.53 47.53 47.57 46.86 47.70 7,062,568 47.233 2.43%
2016-04-14 0 55.55 55.45 55.55 55.10 57.20 10,054,832 565,069,832 56.199 46.40 46.32 46.40 46.02 47.78 12,037,509 46.942 2.30%
2016-04-13 0 54.30 54.45 54.50 51.95 54.50 8,827,052 467,161,748 52.924 45.36 45.48 45.52 43.39 45.52 10,567,627 44.207 7.95%
2016-04-12 0 50.30 50.30 50.40 49.10 51.40 2,586,840 130,167,466 50.319 42.02 42.02 42.10 41.01 42.93 3,096,930 42.031 1.93%
2016-04-11 0 49.35 49.30 49.35 48.10 49.40 1,816,019 88,745,286 48.868 41.22 41.18 41.22 40.18 41.26 2,174,113 40.819 1.33%
2016-04-08 0 48.70 48.60 48.70 47.10 48.80 2,020,063 96,922,933 47.980 40.68 40.60 40.68 39.34 40.76 2,418,392 40.077 2.42%
2016-04-07 0 47.55 47.50 47.55 47.40 48.40 3,751,772 179,174,834 47.757 39.72 39.68 39.72 39.59 40.43 4,491,571 39.891 -1.25%
2016-04-06 0 48.15 48.10 48.15 47.50 48.50 4,127,406 197,750,393 47.912 40.22 40.18 40.22 39.68 40.51 4,941,275 40.020 -1.23%
2016-04-05 0 48.75 48.70 48.75 48.55 50.15 3,882,772 191,072,680 49.210 40.72 40.68 40.72 40.55 41.89 4,648,402 41.105 -4.04%
2016-04-01 0 50.80 50.75 50.80 50.30 52.30 2,642,117 135,886,963 51.431 42.43 42.39 42.43 42.02 43.69 3,163,107 42.960 -1.26%
2016-03-31 0 51.45 51.35 51.45 51.05 52.40 2,303,370 119,208,985 51.754 42.98 42.89 42.98 42.64 43.77 2,757,563 43.230 -1.81%
2016-03-30 0 52.40 52.30 52.35 49.35 52.50 4,057,827 206,529,250 50.897 43.77 43.69 43.73 41.22 43.85 4,857,975 42.513 5.65%
2016-03-29 0 49.60 49.60 49.65 49.00 49.70 4,807,776 236,965,660 49.288 41.43 41.43 41.47 40.93 41.51 5,755,804 41.170 -3.88%
2016-03-24 0 51.60 51.55 51.60 51.50 52.40 2,429,672 126,147,580 51.920 43.10 43.06 43.10 43.02 43.77 2,908,770 43.368 -4.00%
2016-03-23 0 53.75 53.75 53.80 53.15 54.50 1,985,066 106,477,776 53.639 44.90 44.90 44.94 44.40 45.52 2,376,494 44.805 -0.56%
2016-03-22 0 54.05 54.00 54.15 53.90 54.80 1,556,482 84,196,956 54.094 45.15 45.11 45.23 45.02 45.77 1,863,399 45.185 -1.37%
2016-03-21 0 54.80 54.80 54.85 54.65 55.40 7,997,182 440,102,146 55.032 45.77 45.77 45.82 45.65 46.28 9,574,118 45.968 7.35%
2016-03-18 0 51.05 51.05 51.10 51.05 51.80 1,815,743 93,044,405 51.243 42.64 42.64 42.68 42.64 43.27 2,173,783 42.803 -1.35%
2016-03-17 0 51.75 51.70 51.80 51.10 51.80 1,521,164 78,372,685 51.522 43.23 43.18 43.27 42.68 43.27 1,821,117 43.036 1.87%
2016-03-16 0 50.80 50.75 50.80 50.70 51.30 2,718,539 138,562,816 50.970 42.43 42.39 42.43 42.35 42.85 3,254,598 42.574 -3.70%
2016-03-15 0 52.75 52.60 52.90 52.55 53.50 3,362,375 178,537,159 53.099 44.06 43.94 44.19 43.89 44.69 4,025,390 44.353 0.67%
2016-03-14 0 52.40 52.30 52.35 51.95 53.00 2,966,943 155,633,783 52.456 43.77 43.69 43.73 43.39 44.27 3,551,984 43.816 3.05%
2016-03-11 0 50.85 50.80 50.85 49.90 50.95 2,098,051 105,969,038 50.508 42.47 42.43 42.47 41.68 42.56 2,511,758 42.189 -0.39%
2016-03-10 0 51.05 50.95 51.05 50.90 52.25 2,463,230 126,416,590 51.321 42.64 42.56 42.64 42.52 43.64 2,948,946 42.868 -2.95%
2016-03-09 0 52.60 52.50 52.55 52.20 53.00 3,758,151 197,931,351 52.667 43.94 43.85 43.89 43.60 44.27 4,499,207 43.992 0.29%
2016-03-08 0 52.45 52.40 52.45 52.00 52.80 4,208,029 220,529,455 52.407 43.81 43.77 43.81 43.44 44.10 5,037,795 43.775 0.38%
2016-03-07 0 52.25 52.25 52.40 51.55 53.15 4,726,731 247,025,102 52.261 43.64 43.64 43.77 43.06 44.40 5,658,778 43.653 0.00%
2016-03-04 0 52.25 52.20 52.30 51.20 52.30 7,276,173 377,159,552 51.835 43.64 43.60 43.69 42.77 43.69 8,710,936 43.297 4.50%
2016-03-03 0 50.00 49.90 50.00 49.00 50.00 7,752,617 383,612,937 49.482 41.76 41.68 41.76 40.93 41.76 9,281,328 41.332 5.15%
2016-03-02 0 47.55 47.60 47.65 46.80 48.00 4,470,581 211,645,636 47.342 39.72 39.76 39.80 39.09 40.09 5,352,119 39.544 2.15%
2016-03-01 0 46.55 46.80 46.90 45.45 46.80 5,124,822 235,400,906 45.933 38.88 39.09 39.18 37.96 39.09 6,135,367 38.368 3.33%
2016-02-29 0 45.05 45.00 45.10 44.55 45.75 4,854,371 219,045,932 45.123 37.63 37.59 37.67 37.21 38.21 5,811,587 37.691 2.62%
2016-02-26 0 43.90 43.60 43.70 43.35 44.15 3,831,069 167,572,701 43.740 36.67 36.42 36.50 36.21 36.88 4,586,504 36.536 2.81%
2016-02-25 0 42.70 42.65 42.70 42.55 43.15 10,540,659 451,965,453 42.878 35.67 35.63 35.67 35.54 36.04 12,619,134 35.816 -4.58%
2016-02-24 0 44.75 44.55 44.60 44.40 45.45 13,010,457 582,357,107 44.761 37.38 37.21 37.25 37.09 37.96 15,575,943 37.388 -6.28%
2016-02-23 0 47.75 47.70 47.80 47.20 48.10 3,833,422 182,444,874 47.593 39.89 39.84 39.93 39.43 40.18 4,589,321 39.754 1.81%
2016-02-22 0 46.90 46.90 46.95 46.55 48.60 5,346,232 252,410,184 47.213 39.18 39.18 39.22 38.88 40.60 6,400,436 39.436 -1.37%
2016-02-19 0 47.55 47.50 47.55 47.25 47.70 4,271,574 202,930,533 47.507 39.72 39.68 39.72 39.47 39.84 5,113,871 39.682 -4.04%
2016-02-18 0 49.55 49.55 49.60 49.25 49.70 3,231,918 159,738,906 49.425 41.39 41.39 41.43 41.14 41.51 3,869,208 41.285 3.88%
2016-02-17 0 47.70 47.65 47.75 47.35 48.40 4,717,527 225,352,693 47.769 39.84 39.80 39.89 39.55 40.43 5,647,759 39.901 -5.36%
2016-02-16 0 50.40 50.35 50.45 50.10 50.90 3,963,528 200,281,709 50.531 42.10 42.06 42.14 41.85 42.52 4,745,082 42.208 1.92%
2016-02-15 0 49.45 49.55 49.60 47.10 49.60 5,782,367 280,094,138 48.439 41.31 41.39 41.43 39.34 41.43 6,922,571 40.461 10.75%
2016-02-12 0 44.65 44.70 44.75 44.00 44.75 5,696,033 252,371,475 44.307 37.30 37.34 37.38 36.75 37.38 6,819,214 37.009 -2.93%
2016-02-11 0 46.00 45.95 46.10 45.65 46.10 7,378,492 339,072,009 45.954 38.42 38.38 38.51 38.13 38.51 8,833,431 38.385 -7.35%
2016-02-05 0 49.65 49.60 49.70 49.30 50.45 2,947,548 147,318,150 49.980 41.47 41.43 41.51 41.18 42.14 3,528,765 41.748 2.69%
2016-02-04 0 48.35 48.30 48.35 48.30 48.85 4,154,055 201,569,530 48.524 40.39 40.34 40.39 40.34 40.80 4,973,178 40.531 -0.72%
2016-02-03 0 48.70 48.65 48.70 48.05 48.90 7,339,748 356,136,526 48.522 40.68 40.64 40.68 40.14 40.85 8,787,047 40.530 -5.34%
2016-02-02 0 51.45 51.35 51.40 51.35 51.90 2,648,027 136,461,020 51.533 42.98 42.89 42.93 42.89 43.35 3,170,182 43.045 -1.63%
2016-02-01 0 52.30 52.25 52.30 52.05 52.85 1,285,449 67,305,695 52.360 43.69 43.64 43.69 43.48 44.15 1,538,922 43.736 -0.85%
2016-01-29 0 52.75 52.70 52.75 51.45 52.95 2,971,514 155,912,164 52.469 44.06 44.02 44.06 42.98 44.23 3,557,456 43.827 0.29%
2016-01-28 0 52.60 52.60 52.70 52.00 52.70 1,845,675 96,453,034 52.259 43.94 43.94 44.02 43.44 44.02 2,209,617 43.651 -0.75%
2016-01-27 0 53.00 53.00 53.05 52.45 53.15 2,761,245 145,832,654 52.814 44.27 44.27 44.31 43.81 44.40 3,305,725 44.115 2.61%
2016-01-26 0 51.65 51.65 51.70 51.50 52.80 3,303,675 171,493,291 51.910 43.14 43.14 43.18 43.02 44.10 3,955,115 43.360 -5.49%
2016-01-25 0 54.65 54.65 54.70 54.15 54.95 2,644,650 144,329,869 54.574 45.65 45.65 45.69 45.23 45.90 3,166,139 45.585 2.53%
2016-01-22 0 53.30 53.25 53.30 52.45 53.50 5,793,488 306,850,541 52.965 44.52 44.48 44.52 43.81 44.69 6,935,885 44.241 3.50%
2016-01-21 0 51.50 51.55 51.60 51.35 52.80 3,121,861 162,333,013 51.999 43.02 43.06 43.10 42.89 44.10 3,737,450 43.434 -2.65%
2016-01-20 0 52.90 52.90 52.95 52.80 54.30 4,799,901 255,626,876 53.257 44.19 44.19 44.23 44.10 45.36 5,746,376 44.485 -4.68%
2016-01-19 0 55.50 55.50 55.60 54.35 55.75 5,014,184 275,726,525 54.989 46.36 46.36 46.44 45.40 46.57 6,002,913 45.932 0.18%
2016-01-18 0 55.40 55.35 55.40 55.35 56.80 4,035,209 224,634,379 55.669 46.28 46.23 46.28 46.23 47.44 4,830,898 46.500 -3.40%
2016-01-15 0 57.35 57.30 57.35 57.20 58.30 2,426,143 140,008,752 57.708 47.90 47.86 47.90 47.78 48.70 2,904,546 48.203 -0.26%
2016-01-14 0 57.50 57.45 57.50 56.25 57.50 2,443,727 139,349,378 57.023 48.03 47.99 48.03 46.99 48.03 2,925,597 47.631 -0.52%
2016-01-13 0 57.80 57.70 57.80 57.60 58.20 1,909,342 110,659,830 57.957 48.28 48.20 48.28 48.11 48.61 2,285,838 48.411 1.31%
2016-01-12 0 57.05 57.00 57.05 57.00 58.20 2,043,318 117,483,761 57.497 47.65 47.61 47.65 47.61 48.61 2,446,233 48.026 -0.26%
2016-01-11 0 57.20 57.15 57.25 56.50 57.35 3,990,314 227,257,779 56.952 47.78 47.74 47.82 47.19 47.90 4,777,150 47.572 -1.63%
2016-01-08 0 58.15 58.10 58.15 57.00 59.20 4,105,409 240,203,745 58.509 48.57 48.53 48.57 47.61 49.45 4,914,940 48.872 1.39%
2016-01-07 0 57.35 57.25 57.30 57.30 58.70 7,790,530 451,080,154 57.901 47.90 47.82 47.86 47.86 49.03 9,326,717 48.364 -5.21%
2016-01-06 0 60.50 60.35 60.40 59.95 60.75 4,690,722 283,072,573 60.347 50.54 50.41 50.45 50.08 50.74 5,615,669 50.408 -2.26%
2016-01-05 0 61.90 61.90 61.95 61.55 62.80 3,171,614 197,055,076 62.131 51.70 51.70 51.75 51.41 52.46 3,797,013 51.897 -2.37%
2016-01-04 0 63.40 63.25 63.30 63.25 64.70 2,717,690 172,999,760 63.657 52.96 52.83 52.87 52.83 54.04 3,253,582 53.172 -3.06%
2015-12-31 0 65.40 65.30 65.35 65.00 65.45 1,322,808 86,383,693 65.303 54.63 54.54 54.59 54.29 54.67 1,583,648 54.547 -1.43%
2015-12-30 0 66.35 66.35 66.40 65.90 66.95 2,433,844 161,304,766 66.276 55.42 55.42 55.46 55.05 55.92 2,913,765 55.360 -1.19%
2015-12-29 0 67.15 67.10 67.20 66.50 67.55 2,434,771 163,353,667 67.092 56.09 56.05 56.13 55.55 56.42 2,914,875 56.041 0.22%
2015-12-28 0 67.00 66.95 67.00 66.85 68.00 3,435,485 230,494,883 67.092 55.96 55.92 55.96 55.84 56.80 4,112,916 56.042 -1.33%
2015-12-24 0 67.90 67.95 68.00 66.85 67.95 3,755,982 252,841,242 67.317 56.72 56.76 56.80 55.84 56.76 4,496,611 56.229 4.30%
2015-12-23 0 65.10 65.10 65.15 64.50 65.25 2,319,238 150,579,256 64.926 54.38 54.38 54.42 53.88 54.50 2,776,560 54.232 2.12%
2015-12-22 0 63.75 63.90 63.95 63.25 63.95 1,681,442 106,847,652 63.545 53.25 53.38 53.42 52.83 53.42 2,013,000 53.079 0.79%
2015-12-21 0 63.25 63.25 63.30 62.60 63.50 2,903,070 183,138,354 63.084 52.83 52.83 52.87 52.29 53.04 3,475,516 52.694 -0.78%
2015-12-18 0 63.75 63.75 63.80 62.00 65.00 7,505,303 478,450,583 63.748 53.25 53.25 53.29 51.79 54.29 8,985,247 53.248 3.07%
2015-12-17 0 61.85 61.90 62.00 59.35 61.95 12,451,803 760,891,711 61.107 51.66 51.70 51.79 49.57 51.75 14,907,130 51.042 8.60%
2015-12-16 0 56.95 56.95 57.00 56.80 58.35 7,660,269 440,242,517 57.471 47.57 47.57 47.61 47.44 48.74 9,170,770 48.005 -0.35%
2015-12-15 0 57.15 57.10 57.15 57.05 57.75 5,640,293 323,372,834 57.333 47.74 47.70 47.74 47.65 48.24 6,752,482 47.889 -2.72%
2015-12-14 0 58.75 58.65 58.70 58.20 58.95 2,803,197 164,319,935 58.619 49.07 48.99 49.03 48.61 49.24 3,355,949 48.964 -1.43%
2015-12-11 0 59.60 59.55 59.60 59.50 60.60 3,103,332 185,647,196 59.822 49.78 49.74 49.78 49.70 50.62 3,715,267 49.969 -1.08%
2015-12-10 0 60.25 60.15 60.20 60.20 60.85 3,080,143 186,658,934 60.601 50.33 50.24 50.28 50.28 50.83 3,687,505 50.619 -0.99%
2015-12-09 0 60.85 60.80 60.90 60.70 61.40 1,856,287 113,217,021 60.991 50.83 50.79 50.87 50.70 51.29 2,222,322 50.945 0.00%
2015-12-08 0 60.85 60.65 60.70 60.70 61.80 3,373,843 206,077,055 61.081 50.83 50.66 50.70 50.70 51.62 4,039,119 51.020 -2.17%
2015-12-07 0 62.20 62.05 62.10 61.75 62.50 3,562,514 221,313,018 62.123 51.96 51.83 51.87 51.58 52.21 4,264,993 51.891 0.16%
2015-12-04 0 62.10 62.00 62.15 61.70 62.70 3,887,369 241,244,006 62.058 51.87 51.79 51.91 51.54 52.37 4,653,905 51.837 -1.11%
2015-12-03 0 62.80 62.75 62.80 62.65 63.70 5,313,919 336,018,848 63.234 52.46 52.41 52.46 52.33 53.21 6,361,752 52.819 -3.83%
2015-12-02 0 65.30 65.20 65.30 65.20 65.85 1,664,242 109,151,039 65.586 54.54 54.46 54.54 54.46 55.00 1,992,408 54.783 -0.91%
2015-12-01 0 65.90 65.90 65.95 65.00 66.15 1,196,471 78,292,069 65.436 55.05 55.05 55.09 54.29 55.25 1,432,399 54.658 1.07%
2015-11-30 0 65.20 65.00 65.30 65.00 65.90 1,419,239 92,778,386 65.372 54.46 54.29 54.54 54.29 55.05 1,699,094 54.605 -1.51%
2015-11-27 0 66.20 66.05 66.30 65.90 66.60 1,561,051 103,239,767 66.135 55.30 55.17 55.38 55.05 55.63 1,868,869 55.242 0.23%
2015-11-26 0 66.05 65.95 66.00 66.00 67.10 2,055,228 136,847,148 66.585 55.17 55.09 55.13 55.13 56.05 2,460,491 55.618 0.61%
2015-11-25 0 65.65 65.60 65.65 65.20 66.30 4,161,715 273,943,433 65.825 54.84 54.80 54.84 54.46 55.38 4,982,349 54.983 -1.35%
2015-11-24 0 66.55 66.45 66.50 66.40 67.65 2,552,126 170,118,994 66.658 55.59 55.51 55.55 55.46 56.51 3,055,371 55.679 -2.28%
2015-11-23 0 68.10 68.05 68.10 68.05 68.95 2,085,922 142,937,211 68.525 56.88 56.84 56.88 56.84 57.59 2,497,238 57.238 -2.92%
2015-11-20 0 70.15 70.00 70.15 69.15 70.15 897,515 62,317,557 69.433 58.60 58.47 58.60 57.76 58.60 1,074,493 57.997 0.50%
2015-11-19 0 69.80 69.70 69.75 69.15 70.15 1,293,174 90,070,025 69.650 58.30 58.22 58.26 57.76 58.60 1,548,170 58.178 1.01%
2015-11-18 0 69.10 69.05 69.10 69.00 70.50 2,533,408 176,074,704 69.501 57.72 57.68 57.72 57.64 58.89 3,032,962 58.054 -1.50%
2015-11-17 0 70.15 70.10 70.15 70.10 73.00 2,489,682 177,967,705 71.482 58.60 58.55 58.60 58.55 60.98 2,980,614 59.708 -1.79%
2015-11-16 0 75.95 75.95 76.00 72.80 76.00 3,468,841 261,565,202 75.404 59.66 59.66 59.70 57.19 59.70 4,415,774 59.234 3.19%
2015-11-13 0 73.60 73.55 73.60 72.50 73.75 2,842,127 208,184,017 73.249 57.82 57.78 57.82 56.95 57.93 3,617,978 57.542 0.48%
2015-11-12 0 73.25 73.20 73.25 72.80 74.00 2,090,511 153,317,773 73.340 57.54 57.50 57.54 57.19 58.13 2,661,184 57.613 -0.41%
2015-11-11 0 73.55 73.50 73.60 72.80 75.00 3,329,946 246,263,195 73.954 57.78 57.74 57.82 57.19 58.92 4,238,963 58.095 -2.06%
2015-11-10 0 75.10 75.05 75.10 74.20 75.60 3,027,793 226,697,657 74.872 59.00 58.96 59.00 58.29 59.39 3,854,327 58.816 0.33%
2015-11-09 0 74.85 74.80 74.85 74.80 76.55 4,464,371 336,129,280 75.292 58.80 58.76 58.80 58.76 60.13 5,683,066 59.146 -1.64%
2015-11-06 0 76.10 75.85 75.90 74.10 76.70 4,878,333 369,121,681 75.666 59.78 59.58 59.62 58.21 60.25 6,210,033 59.440 -4.64%
2015-11-05 0 79.80 79.80 79.90 79.50 80.15 1,616,567 129,147,445 79.890 62.69 62.69 62.77 62.45 62.96 2,057,861 62.758 -0.75%
2015-11-04 0 80.40 80.25 80.30 79.10 80.70 4,407,416 352,313,043 79.936 63.16 63.04 63.08 62.14 63.39 5,610,563 62.795 -2.72%
2015-11-03 0 82.65 82.20 82.60 79.90 87.55 3,582,070 296,359,409 82.734 64.93 64.57 64.89 62.77 68.78 4,559,912 64.992 -2.94%
2015-11-02 0 85.15 85.15 85.20 85.00 85.55 364,570 31,083,749 85.261 66.89 66.89 66.93 66.77 67.20 464,091 66.978 -0.76%
2015-10-30 0 85.80 86.00 86.10 84.40 86.10 874,949 74,458,357 85.100 67.40 67.56 67.64 66.30 67.64 1,113,795 66.851 -1.72%
2015-10-29 0 87.30 87.25 87.40 87.20 88.15 851,886 74,543,909 87.505 68.58 68.54 68.66 68.50 69.25 1,084,436 68.740 1.16%
2015-10-28 0 86.30 86.05 86.30 86.00 86.80 475,788 41,017,910 86.210 67.79 67.60 67.79 67.56 68.19 605,670 67.723 -1.32%
2015-10-27 0 87.45 87.40 87.45 87.00 87.75 243,685 21,271,604 87.291 68.70 68.66 68.70 68.34 68.93 310,207 68.572 -0.51%
2015-10-26 0 87.90 87.65 88.00 87.60 89.00 333,742 29,344,137 87.925 69.05 68.85 69.13 68.81 69.91 424,848 69.070 0.11%
2015-10-23 0 87.80 87.85 87.90 87.75 88.70 1,571,581 138,357,408 88.037 68.97 69.01 69.05 68.93 69.68 2,000,595 69.158 1.86%
2015-10-22 0 86.20 86.10 86.15 85.95 87.00 906,119 78,250,321 86.358 67.71 67.64 67.68 67.52 68.34 1,153,474 67.839 -1.88%
2015-10-20 0 87.85 87.80 87.85 87.70 88.95 418,723 36,808,034 87.905 69.01 68.97 69.01 68.89 69.88 533,027 69.055 -1.73%
2015-10-19 0 89.40 89.30 89.50 88.65 90.05 334,409 29,861,670 89.297 70.23 70.15 70.31 69.64 70.74 425,697 70.148 -0.56%
2015-10-16 0 89.90 89.75 89.90 89.20 90.35 826,669 74,230,459 89.795 70.62 70.50 70.62 70.07 70.98 1,052,335 70.539 1.47%
2015-10-15 0 88.60 88.60 88.85 87.10 88.90 929,805 81,843,572 88.022 69.60 69.60 69.80 68.42 69.84 1,183,625 69.147 2.25%
2015-10-14 0 86.65 86.60 86.65 85.75 87.45 1,304,577 112,683,477 86.375 68.07 68.03 68.07 67.36 68.70 1,660,704 67.853 -1.53%
2015-10-13 0 88.00 87.95 88.00 87.30 91.50 1,788,489 158,416,171 88.575 69.13 69.09 69.13 68.58 71.88 2,276,715 69.581 -3.61%
2015-10-12 0 91.30 91.20 91.50 90.65 93.20 2,014,189 186,534,594 92.610 71.72 71.64 71.88 71.21 73.21 2,564,027 72.751 1.33%
2015-10-09 0 90.10 90.35 90.40 89.00 90.80 2,112,626 189,632,499 89.762 70.78 70.98 71.01 69.91 71.33 2,689,336 70.513 2.10%
2015-10-08 0 88.25 88.00 88.30 87.00 88.45 2,388,591 210,005,291 87.920 69.33 69.13 69.36 68.34 69.48 3,040,635 69.066 1.26%
2015-10-07 0 87.15 87.10 87.20 83.55 87.80 3,200,205 272,636,474 85.193 68.46 68.42 68.50 65.63 68.97 4,073,805 66.924 6.22%
2015-10-06 0 82.05 81.90 82.00 81.75 83.75 1,520,194 125,078,466 82.278 64.45 64.34 64.42 64.22 65.79 1,935,180 64.634 0.98%
2015-10-05 0 81.25 81.20 81.35 79.30 81.40 1,783,143 142,848,310 80.110 63.83 63.79 63.91 62.29 63.94 2,269,910 62.931 4.30%
2015-10-02 0 77.90 77.90 77.95 75.40 79.15 1,568,935 121,062,540 77.162 61.19 61.19 61.23 59.23 62.18 1,997,227 60.615 4.63%
2015-09-30 0 74.45 74.35 74.45 73.60 74.80 1,290,773 95,792,940 74.214 58.48 58.41 58.48 57.82 58.76 1,643,131 58.299 2.20%
2015-09-29 0 72.85 72.85 72.90 72.25 74.00 4,806,157 350,795,503 72.989 57.23 57.23 57.27 56.76 58.13 6,118,154 57.337 -6.78%
2015-09-25 0 78.15 78.00 78.15 77.45 78.60 1,359,515 105,860,149 77.866 61.39 61.27 61.39 60.84 61.74 1,730,639 61.168 -0.95%
2015-09-24 0 78.90 78.85 78.90 78.50 79.80 1,839,120 145,439,183 79.081 61.98 61.94 61.98 61.67 62.69 2,341,168 62.123 -1.50%
2015-09-23 0 80.10 80.20 80.25 80.00 81.10 3,780,074 304,460,264 80.543 62.92 63.00 63.04 62.84 63.71 4,811,968 63.271 -4.24%
2015-09-22 0 83.65 83.60 83.65 83.50 85.05 2,346,500 197,546,961 84.188 65.71 65.67 65.71 65.59 66.81 2,987,053 66.134 -2.05%
2015-09-21 0 85.40 85.40 85.50 85.35 87.00 1,739,843 149,886,348 86.149 67.09 67.09 67.17 67.05 68.34 2,214,790 67.675 -4.47%
2015-09-18 0 89.40 89.30 89.40 88.55 89.90 1,317,858 117,327,972 89.029 70.23 70.15 70.23 69.56 70.62 1,677,610 69.938 1.19%
2015-09-17 0 88.35 88.40 88.45 88.20 89.50 1,426,196 126,798,427 88.907 69.40 69.44 69.48 69.29 70.31 1,815,523 69.841 1.38%
2015-09-16 0 87.15 87.10 87.40 86.00 87.85 1,336,754 116,378,650 87.061 68.46 68.42 68.66 67.56 69.01 1,701,664 68.391 3.63%
2015-09-15 0 84.10 84.05 84.10 84.00 84.85 995,487 84,092,417 84.474 66.07 66.03 66.07 65.99 66.65 1,267,238 66.359 -2.44%
2015-09-14 0 86.20 86.15 86.25 86.05 87.00 408,916 35,376,299 86.512 67.71 67.68 67.75 67.60 68.34 520,543 67.960 0.41%
2015-09-11 0 85.85 85.85 86.10 85.45 86.85 1,008,328 86,822,374 86.105 67.44 67.44 67.64 67.13 68.23 1,283,584 67.641 -1.15%
2015-09-10 0 86.85 86.85 86.90 86.55 88.40 705,913 61,629,920 87.305 68.23 68.23 68.26 67.99 69.44 898,615 68.583 -3.07%
2015-09-09 0 89.60 89.50 89.60 86.20 89.70 1,301,261 114,420,344 87.930 70.39 70.31 70.39 67.71 70.46 1,656,482 69.074 4.73%
2015-09-08 0 85.55 85.45 85.50 83.40 85.90 1,424,089 120,200,204 84.405 67.20 67.13 67.17 65.52 67.48 1,812,840 66.305 1.78%
2015-09-07 0 84.05 84.00 84.10 83.85 84.95 842,105 71,116,354 84.451 66.03 65.99 66.07 65.87 66.73 1,071,985 66.341 -2.83%
2015-09-04 0 86.50 86.40 86.70 85.80 87.20 1,221,302 105,449,664 86.342 67.95 67.87 68.11 67.40 68.50 1,554,696 67.827 0.99%
2015-09-02 0 85.65 85.60 85.65 85.55 87.00 2,197,038 189,230,614 86.130 67.28 67.24 67.28 67.20 68.34 2,796,791 67.660 -3.49%
2015-09-01 0 88.75 88.65 88.75 88.60 90.10 1,322,827 118,247,747 89.390 69.72 69.64 69.72 69.60 70.78 1,683,936 70.221 -1.93%
2015-08-31 0 90.50 90.40 90.45 90.00 91.70 571,438 51,634,377 90.359 71.09 71.01 71.05 70.70 72.04 727,431 70.982 -0.33%
2015-08-28 0 90.80 90.70 90.80 90.65 92.80 2,367,043 217,776,519 92.004 71.33 71.25 71.33 71.21 72.90 3,013,204 72.274 1.17%
2015-08-27 0 89.75 89.70 89.75 87.30 91.15 3,588,327 317,469,236 88.473 70.50 70.46 70.50 68.58 71.60 4,567,877 69.500 1.36%
2015-08-26 0 88.55 88.50 88.55 88.00 90.45 2,961,529 264,025,795 89.152 69.56 69.52 69.56 69.13 71.05 3,769,975 70.034 -4.78%
2015-08-25 0 93.00 93.00 93.35 91.45 93.35 2,688,218 247,816,949 92.186 73.06 73.06 73.33 71.84 73.33 3,422,054 72.418 1.53%
2015-08-24 0 91.60 91.50 91.60 91.30 94.50 3,043,342 281,323,368 92.439 71.96 71.88 71.96 71.72 74.24 3,874,121 72.616 -6.86%
2015-08-21 0 98.35 98.25 98.30 97.50 98.70 2,738,157 267,820,822 97.811 77.26 77.18 77.22 76.59 77.53 3,485,626 76.836 -2.72%
2015-08-20 0 101.1 101.0 101.1 99.70 101.5 2,208,592 221,319,802 100.21 79.42 79.34 79.42 78.32 79.73 2,811,499 78.720 -1.27%
2015-08-19 0 102.4 102.4 102.5 102.1 103.2 838,364 85,948,993 102.52 80.44 80.44 80.52 80.21 81.07 1,067,223 80.535 -0.49%
2015-08-18 0 102.9 102.8 102.9 102.8 105.0 1,397,555 144,409,631 103.33 80.83 80.76 80.83 80.76 82.48 1,779,063 81.172 -1.25%
2015-08-17 0 104.2 104.1 104.3 104.1 105.4 991,625 103,567,984 104.44 81.86 81.78 81.93 81.78 82.80 1,262,321 82.046 -0.95%
2015-08-14 0 105.2 105.1 105.2 104.6 106.1 2,028,529 213,525,654 105.26 82.64 82.56 82.64 82.17 83.35 2,582,282 82.689 -2.14%
2015-08-13 0 107.5 107.4 107.6 106.2 107.7 1,299,633 138,749,412 106.76 84.45 84.37 84.53 83.43 84.60 1,654,410 83.866 0.19%
2015-08-12 0 107.3 107.2 107.3 106.5 110.2 2,182,011 235,015,126 107.71 84.29 84.21 84.29 83.66 86.57 2,777,662 84.609 -1.99%
2015-08-11 0 110.6 110.3 110.5 109.7 111.9 1,348,397 149,380,333 110.78 86.01 85.77 85.93 85.31 87.02 1,733,988 86.148 0.18%
2015-08-10 0 110.4 110.5 110.7 110.0 112.4 1,950,142 216,786,587 111.16 85.85 85.93 86.08 85.54 87.41 2,507,810 86.445 -2.65%
2015-08-07 0 113.4 113.3 113.4 112.0 113.5 1,300,443 146,642,484 112.76 88.18 88.11 88.18 87.09 88.26 1,672,321 87.688 -0.96%
2015-08-06 0 114.5 114.4 114.5 113.6 115.7 1,626,618 185,863,155 114.26 89.04 88.96 89.04 88.34 89.97 2,091,770 88.854 -2.14%
2015-08-05 0 117.0 117.0 117.3 115.0 117.3 1,498,084 173,214,930 115.62 90.98 90.98 91.22 89.43 91.22 1,926,480 89.913 0.17%
2015-08-04 0 116.8 116.7 117.0 116.4 118.0 603,540 70,599,660 116.98 90.83 90.75 90.98 90.52 91.76 776,130 90.964 -1.10%
2015-08-03 0 118.1 118.1 118.3 117.3 118.8 639,195 75,339,549 117.87 91.84 91.84 91.99 91.22 92.38 821,981 91.656 0.08%
2015-07-31 0 118.0 117.8 118.1 117.8 118.9 538,398 63,655,616 118.23 91.76 91.60 91.84 91.60 92.46 692,360 91.940 -0.59%
2015-07-30 0 118.7 118.6 118.9 118.3 119.2 587,878 69,790,600 118.72 92.30 92.23 92.46 91.99 92.69 755,989 92.317 1.19%
2015-07-29 0 117.3 117.2 117.5 117.1 118.0 453,807 53,333,807 117.53 91.22 91.14 91.37 91.06 91.76 583,579 91.391 0.09%
2015-07-28 0 117.2 117.1 117.4 116.9 117.9 580,153 68,219,807 117.59 91.14 91.06 91.29 90.90 91.68 746,055 91.441 0.17%
2015-07-27 0 117.0 116.9 117.0 115.8 117.3 1,521,011 177,820,363 116.91 90.98 90.90 90.98 90.05 91.22 1,955,963 90.912 -0.59%
2015-07-24 0 117.7 117.7 117.8 117.5 118.5 2,491,270 293,710,874 117.90 91.53 91.53 91.60 91.37 92.15 3,203,680 91.679 -2.32%
2015-07-23 0 120.5 120.4 120.6 120.2 121.8 1,836,155 222,166,458 121.00 93.70 93.63 93.78 93.47 94.72 2,361,227 94.089 -2.03%
2015-07-22 0 123.0 122.8 123.1 122.1 123.3 499,529 61,357,881 122.83 95.65 95.49 95.73 94.95 95.88 642,376 95.517 -0.16%
2015-07-21 0 123.2 123.1 123.2 123.1 124.8 462,532 57,352,324 124.00 95.80 95.73 95.80 95.73 97.05 594,799 96.423 -0.65%
2015-07-20 0 124.0 123.9 124.2 122.4 124.4 506,945 62,816,587 123.91 96.43 96.35 96.58 95.18 96.74 651,912 96.357 0.40%
2015-07-17 0 123.5 123.5 123.6 123.5 125.0 525,937 65,344,528 124.24 96.04 96.04 96.11 96.04 97.20 676,335 96.616 -0.40%
2015-07-16 0 124.0 123.6 124.0 122.5 124.2 550,932 68,096,444 123.60 96.43 96.11 96.43 95.26 96.58 708,478 96.117 0.98%
2015-07-15 0 122.8 122.9 123.0 122.5 124.2 652,934 80,404,415 123.14 95.49 95.57 95.65 95.26 96.58 839,649 95.760 0.24%
2015-07-14 0 122.5 122.1 122.6 121.1 122.7 797,530 97,096,276 121.75 95.26 94.95 95.34 94.17 95.41 1,025,594 94.673 0.74%
2015-07-13 0 121.6 121.5 121.7 119.5 123.4 845,534 102,613,608 121.36 94.56 94.48 94.64 92.93 95.96 1,087,325 94.373 0.83%
2015-07-10 0 120.6 120.5 120.6 119.0 121.2 1,122,472 135,134,394 120.39 93.78 93.70 93.78 92.54 94.25 1,443,457 93.619 1.43%
2015-07-09 0 118.9 118.8 119.0 116.4 119.5 1,514,234 179,130,617 118.30 92.46 92.38 92.54 90.52 92.93 1,947,249 91.992 1.54%
2015-07-08 0 117.1 117.0 117.2 116.0 121.5 3,380,818 399,842,860 118.27 91.06 90.98 91.14 90.20 94.48 4,347,606 91.969 -5.03%
2015-07-07 0 123.3 123.1 123.3 123.0 124.1 621,104 76,649,409 123.41 95.88 95.73 95.88 95.65 96.50 798,717 95.966 0.08%
2015-07-06 0 123.2 123.2 123.3 121.3 124.5 1,745,275 213,902,050 122.56 95.80 95.80 95.88 94.33 96.81 2,244,359 95.307 -2.07%
2015-07-03 0 125.8 125.8 126.1 125.6 128.2 1,129,235 144,086,243 127.60 97.83 97.83 98.06 97.67 99.69 1,452,154 99.222 0.48%
2015-07-02 0 125.2 125.1 125.2 124.8 126.5 531,669 66,816,641 125.67 97.36 97.28 97.36 97.05 98.37 683,707 97.727 -0.56%
2015-06-30 0 125.9 125.5 126.0 124.2 126.0 1,011,216 126,518,907 125.12 97.90 97.59 97.98 96.58 97.98 1,300,386 97.293 1.04%
2015-06-29 0 124.6 124.5 124.7 123.9 127.3 1,443,198 180,652,169 125.17 96.89 96.81 96.97 96.35 98.99 1,855,899 97.339 -2.66%
2015-06-26 0 128.0 128.0 128.1 127.6 129.1 575,305 73,885,094 128.43 99.54 99.54 99.61 99.23 100.4 739,821 99.869 -0.54%
2015-06-25 0 128.7 128.7 129.0 128.6 129.3 647,827 83,496,536 128.89 100.1 100.1 100.3 100.0 100.5 833,081 100.23 -1.15%
2015-06-24 0 130.2 130.2 130.3 128.9 130.5 696,619 90,330,029 129.67 101.2 101.2 101.3 100.2 101.5 895,826 100.83 0.00%
2015-06-23 0 130.2 130.0 130.5 129.4 130.7 2,245,067 292,058,994 130.09 101.2 101.1 101.5 100.6 101.6 2,887,073 101.16 1.01%
2015-06-22 0 128.9 128.9 129.0 127.6 129.9 1,984,296 255,175,380 128.60 100.2 100.2 100.3 99.23 101.0 2,551,731 100.00 1.82%
2015-06-19 0 126.6 126.4 126.7 126.1 127.5 707,890 89,728,231 126.75 98.45 98.29 98.53 98.06 99.15 910,320 98.568 0.08%
2015-06-18 0 126.5 126.5 126.6 124.9 126.9 1,652,826 207,712,188 125.67 98.37 98.37 98.45 97.13 98.68 2,125,473 97.725 2.93%
2015-06-17 0 122.9 122.5 122.9 122.5 125.0 1,039,379 128,728,999 123.85 95.57 95.26 95.57 95.26 97.20 1,336,603 96.311 -1.05%
2015-06-16 0 124.2 124.1 124.2 124.0 126.3 1,074,610 134,341,594 125.01 96.58 96.50 96.58 96.43 98.21 1,381,908 97.215 -1.97%
2015-06-15 0 126.7 126.7 126.8 126.7 128.2 738,090 93,957,046 127.30 98.53 98.53 98.60 98.53 99.69 949,156 98.990 -1.55%
2015-06-12 0 128.7 128.5 128.6 127.8 128.8 1,011,634 129,862,755 128.37 100.1 99.93 100.0 99.38 100.2 1,300,924 99.824 0.70%
2015-06-11 0 127.8 127.8 128.0 127.6 130.9 4,846,574 626,138,443 129.19 99.38 99.38 99.54 99.23 101.8 6,232,514 100.46 1.35%
2015-06-10 0 126.1 126.2 126.3 122.6 128.8 2,594,003 327,092,606 126.10 98.06 98.14 98.21 95.34 100.2 3,335,791 98.055 3.87%
2015-06-09 0 121.4 121.4 121.8 121.0 122.0 533,923 64,964,028 121.67 94.40 94.40 94.72 94.09 94.87 686,605 94.616 -0.90%
2015-06-08 0 122.5 122.3 122.5 121.9 122.8 507,403 62,113,779 122.42 95.26 95.10 95.26 94.79 95.49 652,501 95.193 -0.73%
2015-06-05 0 123.4 123.3 123.4 123.2 124.4 484,187 59,947,011 123.81 95.96 95.88 95.96 95.80 96.74 622,646 96.278 -0.72%
2015-06-04 0 124.3 124.0 124.3 123.9 124.9 1,665,174 207,295,593 124.49 96.66 96.43 96.66 96.35 97.13 2,141,352 96.806 1.72%
2015-06-03 0 122.2 122.3 122.5 121.5 122.9 1,266,726 154,766,048 122.18 95.03 95.10 95.26 94.48 95.57 1,628,962 95.009 1.41%
2015-06-02 0 120.5 120.5 120.6 120.2 121.6 2,793,557 337,919,917 120.96 93.70 93.70 93.78 93.47 94.56 3,592,410 94.065 -2.51%
2015-06-01 0 123.6 123.5 123.6 122.7 124.3 1,084,220 134,064,515 123.65 96.11 96.04 96.11 95.41 96.66 1,394,267 96.154 -1.36%
2015-05-29 0 125.3 125.0 125.3 124.7 126.0 718,881 89,977,214 125.16 97.44 97.20 97.44 96.97 97.98 924,454 97.330 -0.48%
2015-05-28 0 125.9 126.0 126.1 125.4 126.5 681,590 85,954,153 126.11 97.90 97.98 98.06 97.51 98.37 876,499 98.065 0.00%
2015-05-27 0 125.9 125.9 126.3 125.5 126.5 681,097 85,779,250 125.94 97.90 97.90 98.21 97.59 98.37 875,865 97.937 -0.55%
2015-05-26 0 126.6 126.6 126.8 126.0 128.5 1,312,935 167,140,757 127.30 98.45 98.45 98.60 97.98 99.93 1,688,385 98.994 -1.48%
2015-05-22 0 128.5 128.5 128.6 127.5 128.9 1,029,849 132,258,773 128.43 99.93 99.93 100.0 99.15 100.2 1,324,347 99.867 0.94%
2015-05-21 0 127.3 127.2 127.3 126.9 127.8 592,641 75,378,530 127.19 98.99 98.91 98.99 98.68 99.38 762,114 98.907 0.24%
2015-05-20 0 127.0 127.0 127.1 126.4 127.5 405,096 51,435,834 126.97 98.76 98.76 98.84 98.29 99.15 520,938 98.737 -0.24%
2015-05-19 0 127.3 127.1 127.4 127.0 128.2 759,148 96,851,862 127.58 98.99 98.84 99.07 98.76 99.69 976,236 99.209 -0.24%
2015-05-18 0 127.6 127.5 127.8 127.1 128.4 933,823 119,253,291 127.70 99.23 99.15 99.38 98.84 99.85 1,200,862 99.306 0.16%
2015-05-15 0 127.4 127.3 127.5 125.8 127.7 1,248,886 158,768,724 127.13 99.07 98.99 99.15 97.83 99.30 1,606,021 98.858 0.87%
2015-05-14 0 126.3 126.3 126.5 125.7 126.9 966,514 121,900,380 126.12 98.21 98.21 98.37 97.75 98.68 1,242,901 98.077 0.16%
2015-05-13 0 126.1 126.0 126.3 125.0 126.4 790,002 99,171,807 125.53 98.06 97.98 98.21 97.20 98.29 1,015,913 97.618 0.80%
2015-05-12 0 125.1 125.0 125.1 124.8 126.0 733,909 92,033,653 125.40 97.28 97.20 97.28 97.05 97.98 943,780 97.516 -0.08%
2015-05-11 0 125.2 125.2 125.6 124.9 126.0 564,342 70,805,667 125.47 97.36 97.36 97.67 97.13 97.98 725,723 97.566 -0.16%
2015-05-08 0 125.4 125.3 125.6 123.7 126.1 1,494,309 186,988,785 125.13 97.51 97.44 97.67 96.19 98.06 1,921,626 97.308 2.53%
2015-05-07 0 122.3 122.3 122.5 122.0 124.5 1,092,297 134,430,375 123.07 95.10 95.10 95.26 94.87 96.81 1,404,653 95.704 -1.05%
2015-05-06 0 123.6 123.4 123.7 123.0 124.2 2,037,003 251,533,575 123.48 96.11 95.96 96.19 95.65 96.58 2,619,510 96.023 -0.96%
2015-05-05 0 124.8 124.9 125.0 124.5 126.8 1,454,484 182,621,224 125.56 97.05 97.13 97.20 96.81 98.60 1,870,412 97.637 -0.79%
2015-05-04 0 125.8 125.6 125.7 125.2 126.3 833,951 104,854,531 125.73 97.83 97.67 97.75 97.36 98.21 1,072,430 97.773 -1.72%
2015-04-30 0 128.0 128.1 128.2 127.4 128.9 1,740,321 222,449,714 127.82 99.54 99.61 99.69 99.07 100.2 2,237,988 99.397 -0.70%
2015-04-29 0 128.9 128.7 129.0 127.1 129.2 1,726,852 221,080,007 128.02 100.2 100.1 100.3 98.84 100.5 2,220,667 99.556 -0.77%
2015-04-28 0 129.9 129.8 130.0 129.0 130.7 2,452,089 318,799,163 130.01 101.0 100.9 101.1 100.3 101.6 3,153,295 101.10 0.31%
2015-04-27 0 129.5 129.4 129.5 128.0 129.9 4,011,905 518,240,595 129.18 100.7 100.6 100.7 99.54 101.0 5,159,160 100.45 2.13%
2015-04-24 0 126.8 127.0 127.4 123.1 127.4 3,145,536 393,869,198 125.22 98.60 98.76 99.07 95.73 99.07 4,045,042 97.371 3.93%
2015-04-23 0 122.0 121.9 122.0 121.5 122.8 1,033,771 126,160,676 122.04 94.87 94.79 94.87 94.48 95.49 1,329,391 94.901 -0.08%
2015-04-22 0 122.1 122.1 122.3 122.0 124.0 971,500 119,467,304 122.97 94.95 94.95 95.10 94.87 96.43 1,249,313 95.626 -0.57%
2015-04-21 0 122.8 122.7 123.0 121.9 123.0 1,989,487 242,757,852 122.02 95.49 95.41 95.65 94.79 95.65 2,558,406 94.886 1.24%
2015-04-20 0 121.3 121.3 121.5 120.8 122.9 1,762,309 214,634,150 121.79 94.33 94.33 94.48 93.94 95.57 2,266,264 94.708 -2.10%
2015-04-17 0 123.9 123.8 123.9 123.0 124.0 1,109,983 137,073,322 123.49 96.35 96.27 96.35 95.65 96.43 1,427,397 96.030 -0.08%
2015-04-16 0 124.0 123.9 124.0 123.5 124.8 1,509,770 187,193,960 123.99 96.43 96.35 96.43 96.04 97.05 1,941,508 96.417 0.57%
2015-04-15 0 123.3 123.2 123.3 123.2 124.3 1,558,933 192,770,440 123.66 95.88 95.80 95.88 95.80 96.66 2,004,730 96.158 -1.12%
2015-04-14 0 124.7 124.7 124.9 124.6 126.8 1,662,441 209,391,847 125.95 96.97 96.97 97.13 96.89 98.60 2,137,837 97.946 -0.95%
2015-04-13 0 125.9 125.8 126.1 125.3 127.0 1,537,956 193,825,962 126.03 97.90 97.83 98.06 97.44 98.76 1,977,754 98.003 -0.24%
2015-04-10 0 126.2 126.1 126.3 125.2 126.4 2,479,033 311,879,863 125.81 98.14 98.06 98.21 97.36 98.29 3,187,944 97.831 0.88%
2015-04-09 0 125.1 125.0 125.1 124.7 127.0 2,453,179 308,101,320 125.59 97.28 97.20 97.28 96.97 98.76 3,154,697 97.664 -0.87%
2015-04-08 0 126.2 126.1 126.7 125.0 126.9 1,979,069 249,336,526 125.99 98.14 98.06 98.53 97.20 98.68 2,545,009 97.971 1.69%
2015-04-02 0 124.1 124.0 124.1 123.9 125.8 1,726,792 215,774,021 124.96 96.50 96.43 96.50 96.35 97.83 2,220,590 97.170 -1.04%
2015-04-01 0 125.4 125.5 125.6 124.6 126.5 1,740,891 218,399,842 125.45 97.51 97.59 97.67 96.89 98.37 2,238,721 97.556 -1.72%
2015-03-31 0 127.6 127.5 127.6 127.2 128.2 1,763,333 225,207,377 127.72 99.23 99.15 99.23 98.91 99.69 2,267,581 99.316 0.00%
2015-03-30 0 127.6 127.6 127.7 127.2 128.4 1,846,570 235,844,929 127.72 99.23 99.23 99.30 98.91 99.85 2,374,620 99.319 0.24%
2015-03-27 0 127.3 126.9 127.0 126.6 128.0 1,198,578 152,423,952 127.17 98.99 98.68 98.76 98.45 99.54 1,541,327 98.891 0.32%
2015-03-26 0 126.9 126.7 127.0 126.3 128.0 1,337,237 169,888,708 127.04 98.68 98.53 98.76 98.21 99.54 1,719,637 98.793 -1.40%
2015-03-25 0 128.7 128.6 128.8 128.6 130.0 2,003,187 259,141,143 129.36 100.1 100.0 100.2 100.0 101.1 2,576,024 100.60 -0.77%
2015-03-24 0 129.7 129.7 129.9 129.2 131.5 9,989,949 1,298,692,022 130.00 100.9 100.9 101.0 100.5 102.3 12,846,702 101.09 4.85%
2015-03-23 0 123.7 123.7 123.8 122.6 123.8 5,579,082 687,273,765 123.19 96.19 96.19 96.27 95.34 96.27 7,174,492 95.794 3.60%
2015-03-20 0 119.4 119.4 119.5 119.4 120.5 2,810,364 336,698,885 119.81 92.85 92.85 92.93 92.85 93.70 3,614,023 93.165 -0.50%
2015-03-19 0 120.0 119.8 120.0 118.6 120.6 9,745,055 1,156,727,764 118.70 93.32 93.16 93.32 92.23 93.78 12,531,778 92.304 5.45%
2015-03-18 0 113.8 114.0 114.1 111.5 114.1 5,104,862 577,905,255 113.21 88.49 88.65 88.73 86.71 88.73 6,564,662 88.033 2.43%
2015-03-17 0 111.1 111.0 111.2 110.4 111.9 1,444,320 160,800,949 111.33 86.39 86.32 86.47 85.85 87.02 1,857,342 86.576 1.28%
2015-03-16 0 109.7 109.5 109.6 109.5 110.5 3,154,435 347,183,031 110.06 85.31 85.15 85.23 85.15 85.93 4,056,486 85.587 -3.35%
2015-03-13 0 113.5 113.4 113.6 113.0 113.8 1,566,580 177,664,531 113.41 88.26 88.18 88.34 87.87 88.49 2,014,564 88.190 -1.48%
2015-03-12 0 115.2 115.1 115.2 114.2 115.5 1,897,409 217,581,408 114.67 89.58 89.50 89.58 88.81 89.82 2,439,997 89.173 -0.78%
2015-03-11 0 116.1 116.0 116.1 115.1 116.2 2,430,916 281,128,119 115.65 90.28 90.20 90.28 89.50 90.36 3,126,067 89.930 -1.33%
2015-03-10 0 122.1 122.1 122.2 121.7 122.6 3,426,710 418,785,386 122.21 91.50 91.50 91.57 91.20 91.87 4,572,839 91.581 0.41%
2015-03-09 0 121.6 121.1 121.2 120.1 121.7 3,241,147 393,037,298 121.26 91.12 90.75 90.82 90.00 91.20 4,325,211 90.871 0.25%
2015-03-06 0 121.3 121.3 121.5 120.2 121.9 3,179,535 385,616,642 121.28 90.90 90.90 91.05 90.07 91.35 4,242,992 90.883 0.25%
2015-03-05 0 121.0 121.0 121.1 119.3 122.0 6,611,409 798,314,510 120.75 90.67 90.67 90.75 89.40 91.42 8,822,722 90.484 3.95%
2015-03-04 0 116.4 116.4 116.7 116.2 117.0 1,247,760 145,392,279 116.52 87.23 87.23 87.45 87.08 87.68 1,665,097 87.318 -0.94%
2015-03-03 0 117.5 117.5 117.6 116.5 118.1 1,587,536 185,850,904 117.07 88.05 88.05 88.12 87.30 88.50 2,118,518 87.727 -0.84%
2015-03-02 0 118.5 118.6 118.7 117.9 118.7 3,500,414 413,736,103 118.20 88.80 88.87 88.95 88.35 88.95 4,671,195 88.572 2.16%
2015-02-27 0 116.0 116.1 116.2 115.4 116.2 4,382,022 507,288,066 115.77 86.93 87.00 87.08 86.48 87.08 5,847,674 86.750 2.38%
2015-02-26 0 113.3 114.0 114.1 111.5 114.0 1,623,457 182,038,667 112.13 84.90 85.43 85.50 83.55 85.43 2,166,454 84.026 0.00%
2015-02-25 0 113.3 113.1 113.4 112.7 113.7 1,562,897 177,049,732 113.28 84.90 84.75 84.98 84.45 85.20 2,085,638 84.890 1.98%
2015-02-24 0 111.1 111.0 111.1 110.2 111.7 3,590,695 398,091,982 110.87 83.25 83.18 83.25 82.58 83.70 4,791,672 83.080 -3.89%
2015-02-23 0 115.6 115.6 115.8 114.7 115.8 2,149,858 247,883,435 115.30 86.63 86.63 86.78 85.95 86.78 2,868,919 86.403 2.39%
2015-02-18 0 112.9 112.9 113.0 112.0 113.0 318,915 35,905,193 112.59 84.60 84.60 84.68 83.93 84.68 425,582 84.367 -0.09%
2015-02-17 0 113.0 113.0 113.1 112.3 113.8 673,860 76,040,061 112.84 84.68 84.68 84.75 84.15 85.28 899,245 84.560 -0.62%
2015-02-16 0 113.7 113.6 113.7 113.4 114.2 2,047,321 232,951,686 113.78 85.20 85.13 85.20 84.98 85.58 2,732,087 85.265 2.25%
2015-02-13 0 111.2 111.0 111.2 110.2 111.2 1,333,746 147,701,732 110.74 83.33 83.18 83.33 82.58 83.33 1,779,843 82.986 2.77%
2015-02-12 0 108.2 108.2 108.4 107.8 108.8 347,340 37,608,587 108.28 81.08 81.08 81.23 80.78 81.53 463,515 81.138 0.09%
2015-02-11 0 108.1 108.0 108.1 107.5 108.7 2,044,581 221,165,656 108.17 81.01 80.93 81.01 80.56 81.46 2,728,431 81.060 -2.44%
2015-02-10 0 110.8 110.7 110.8 109.7 110.9 1,107,422 122,177,357 110.33 83.03 82.95 83.03 82.20 83.10 1,477,821 82.674 1.00%
2015-02-09 0 109.7 109.3 109.4 109.4 110.6 1,182,551 130,050,541 109.97 82.20 81.91 81.98 81.98 82.88 1,578,078 82.411 -1.44%
2015-02-06 0 111.3 111.3 111.4 109.8 111.5 2,846,305 314,912,125 110.64 83.40 83.40 83.48 82.28 83.55 3,798,307 82.909 3.63%
2015-02-05 0 107.4 107.4 107.5 106.8 108.2 1,048,118 112,426,995 107.27 80.48 80.48 80.56 80.03 81.08 1,398,681 80.381 -0.83%
2015-02-04 0 108.3 108.3 108.4 107.0 108.4 2,748,298 296,329,774 107.82 81.16 81.16 81.23 80.18 81.23 3,667,519 80.798 5.04%
2015-02-03 0 103.1 102.9 103.0 102.6 103.5 2,426,293 250,114,070 103.08 77.26 77.11 77.18 76.88 77.56 3,237,813 77.248 -0.58%
2015-02-02 0 103.7 103.6 103.7 103.5 104.3 2,062,691 214,448,760 103.97 77.71 77.63 77.71 77.56 78.16 2,752,598 77.908 -1.14%
2015-01-30 0 104.9 104.8 104.9 104.8 105.3 2,809,613 295,289,341 105.10 78.61 78.53 78.61 78.53 78.91 3,749,342 78.758 -1.50%
2015-01-29 0 106.5 106.4 106.5 105.6 107.0 4,102,209 436,224,987 106.34 79.81 79.73 79.81 79.13 80.18 5,474,272 79.686 -3.97%
2015-01-28 0 110.9 110.8 110.9 110.5 111.4 941,688 104,451,423 110.92 83.10 83.03 83.10 82.80 83.48 1,256,654 83.119 0.18%
2015-01-27 0 110.7 110.6 110.7 110.0 111.4 664,061 73,468,256 110.63 82.95 82.88 82.95 82.43 83.48 886,169 82.905 0.64%
2015-01-26 0 110.0 110.1 110.4 108.1 110.4 1,090,497 119,045,437 109.17 82.43 82.50 82.73 81.01 82.73 1,455,235 81.805 -1.08%
2015-01-23 0 111.2 111.3 111.4 110.7 112.0 2,125,975 236,856,257 111.41 83.33 83.40 83.48 82.95 83.93 2,837,048 83.487 1.18%
2015-01-22 0 109.9 109.7 109.8 108.8 110.0 1,745,252 190,848,204 109.35 82.35 82.20 82.28 81.53 82.43 2,328,985 81.945 2.23%
2015-01-21 0 107.5 107.4 107.5 106.9 107.9 1,126,691 120,929,207 107.33 80.56 80.48 80.56 80.11 80.86 1,503,535 80.430 0.66%
2015-01-20 0 106.8 106.6 106.9 106.0 106.9 1,071,838 114,085,952 106.44 80.03 79.88 80.11 79.43 80.11 1,430,335 79.762 1.71%
2015-01-19 0 105.0 105.0 105.1 104.6 106.1 1,062,129 111,909,998 105.36 78.68 78.68 78.76 78.38 79.51 1,417,379 78.956 -0.10%
2015-01-16 0 105.1 105.1 105.2 104.0 105.3 874,029 91,342,892 104.51 78.76 78.76 78.83 77.93 78.91 1,166,365 78.314 0.19%
2015-01-15 0 104.9 104.9 105.0 104.0 105.1 3,756,700 393,209,879 104.67 78.61 78.61 78.68 77.93 78.76 5,013,201 78.435 -3.23%
2015-01-14 0 108.4 108.4 108.6 108.0 109.3 2,092,383 227,188,624 108.58 81.23 81.23 81.38 80.93 81.91 2,792,221 81.365 -0.18%
2015-01-13 0 108.6 108.5 108.6 108.4 109.2 4,203,816 457,800,914 108.90 81.38 81.31 81.38 81.23 81.83 5,609,863 81.606 -2.43%
2015-01-12 0 111.3 111.2 111.3 111.0 111.5 1,628,655 181,109,746 111.20 83.40 83.33 83.40 83.18 83.55 2,173,390 83.331 -1.77%
2015-01-09 0 113.3 113.1 113.2 113.1 114.4 3,106,096 353,663,255 113.86 84.90 84.75 84.83 84.75 85.73 4,144,990 85.323 -1.48%
2015-01-08 0 115.0 115.0 115.1 113.0 115.1 2,302,116 263,194,114 114.33 86.18 86.18 86.25 84.68 86.25 3,072,103 85.672 2.86%
2015-01-07 0 111.8 111.7 111.8 111.7 112.4 2,088,191 233,858,025 111.99 83.78 83.70 83.78 83.70 84.23 2,786,627 83.922 -1.24%
2015-01-06 0 113.2 113.0 113.1 112.4 113.3 4,691,434 530,006,137 112.97 84.83 84.68 84.75 84.23 84.90 6,260,575 84.658 -2.50%
2015-01-05 0 116.1 116.0 116.1 114.5 117.0 2,017,781 234,357,450 116.15 87.00 86.93 87.00 85.80 87.68 2,692,667 87.035 -0.43%
2015-01-02 0 116.6 116.6 116.7 115.7 116.7 617,922 71,856,442 116.29 87.38 87.38 87.45 86.70 87.45 824,598 87.141 0.43%
2014-12-31 0 116.1 116.1 116.2 115.8 116.2 227,154 26,350,654 116.00 87.00 87.00 87.08 86.78 87.08 303,130 86.929 0.00%
2014-12-30 0 116.1 116.0 116.1 115.9 116.5 757,717 87,959,407 116.08 87.00 86.93 87.00 86.85 87.30 1,011,150 86.989 0.26%
2014-12-29 0 115.8 115.8 115.9 115.4 116.5 624,226 72,374,379 115.94 86.78 86.78 86.85 86.48 87.30 833,010 86.883 0.35%
2014-12-24 0 115.4 115.1 115.3 114.9 115.8 661,100 76,359,772 115.50 86.48 86.25 86.40 86.10 86.78 882,218 86.554 0.52%
2014-12-23 0 114.8 114.4 114.5 113.6 115.2 894,952 102,619,051 114.66 86.03 85.73 85.80 85.13 86.33 1,194,286 85.925 1.32%
2014-12-22 0 113.3 113.3 113.5 112.0 113.5 896,485 101,524,081 113.25 84.90 84.90 85.05 83.93 85.05 1,196,332 84.863 1.16%
2014-12-19 0 112.0 111.8 112.0 111.0 112.2 982,559 109,658,358 111.60 83.93 83.78 83.93 83.18 84.08 1,311,195 83.632 2.75%
2014-12-18 0 109.0 108.9 109.1 108.8 109.6 852,645 93,099,780 109.19 81.68 81.61 81.76 81.53 82.13 1,137,829 81.822 0.28%
2014-12-17 0 108.7 108.6 108.8 108.6 109.4 1,339,284 145,918,497 108.95 81.46 81.38 81.53 81.38 81.98 1,787,233 81.645 -0.73%
2014-12-16 0 109.5 109.3 109.4 109.0 109.8 1,651,302 180,723,522 109.44 82.06 81.91 81.98 81.68 82.28 2,203,612 82.012 -1.71%
2014-12-15 0 111.4 111.2 111.3 110.6 111.6 1,170,903 130,051,116 111.07 83.48 83.33 83.40 82.88 83.63 1,562,534 83.231 -1.33%
2014-12-12 0 112.9 112.8 113.0 112.6 113.2 1,177,570 132,963,372 112.91 84.60 84.53 84.68 84.38 84.83 1,571,431 84.613 -0.44%
2014-12-11 0 113.4 113.2 113.4 113.1 114.0 958,064 108,697,163 113.46 84.98 84.83 84.98 84.75 85.43 1,278,507 85.019 -0.87%
2014-12-10 0 114.4 114.3 114.4 113.8 115.8 1,312,766 149,915,115 114.20 85.73 85.65 85.73 85.28 86.78 1,751,846 85.576 -1.12%
2014-12-09 0 115.7 115.6 115.7 115.6 117.6 1,100,901 127,894,573 116.17 86.70 86.63 86.70 86.63 88.12 1,469,119 87.055 -1.62%
2014-12-08 0 117.6 117.4 117.6 117.3 118.6 1,119,809 131,869,306 117.76 88.12 87.98 88.12 87.90 88.87 1,494,351 88.245 0.17%
2014-12-05 0 117.4 117.4 117.5 116.9 117.9 1,202,384 141,095,431 117.35 87.98 87.98 88.05 87.60 88.35 1,604,545 87.935 0.17%
2014-12-04 0 117.2 117.2 117.3 115.5 117.3 1,621,531 189,201,819 116.68 87.83 87.83 87.90 86.55 87.90 2,163,883 87.436 2.81%
2014-12-03 0 114.0 113.8 113.9 113.5 114.9 1,068,854 122,173,753 114.30 85.43 85.28 85.35 85.05 86.10 1,426,353 85.655 1.06%
2014-12-02 0 112.8 112.8 113.0 111.7 113.0 1,512,051 170,105,021 112.50 84.53 84.53 84.68 83.70 84.68 2,017,786 84.303 0.09%
2014-12-01 0 112.7 112.7 112.8 112.6 114.0 1,791,800 203,118,398 113.36 84.45 84.45 84.53 84.38 85.43 2,391,102 84.948 -2.00%
2014-11-28 0 115.0 114.9 115.0 114.5 115.5 981,742 112,823,990 114.92 86.18 86.10 86.18 85.80 86.55 1,310,105 86.118 0.09%
2014-11-27 0 114.9 114.8 114.9 114.5 115.5 933,348 107,194,451 114.85 86.10 86.03 86.10 85.80 86.55 1,245,524 86.064 -0.17%
2014-11-26 0 115.1 115.0 115.1 113.7 115.3 1,074,080 123,480,770 114.96 86.25 86.18 86.25 85.20 86.40 1,433,327 86.150 1.32%
2014-11-25 0 113.6 113.4 113.5 113.3 114.5 1,126,895 128,344,636 113.89 85.13 84.98 85.05 84.90 85.80 1,503,807 85.346 -0.70%
2014-11-24 0 114.4 114.2 114.3 113.0 114.6 1,389,632 158,494,736 114.06 85.73 85.58 85.65 84.68 85.88 1,854,421 85.469 3.44%
2014-11-21 0 110.6 110.4 110.5 110.4 110.9 1,548,294 171,229,731 110.59 82.88 82.73 82.80 82.73 83.10 2,066,151 82.874 -0.90%
2014-11-20 0 111.6 111.4 111.6 111.5 112.8 1,186,968 133,048,971 112.09 83.63 83.48 83.63 83.55 84.53 1,583,972 83.997 -0.18%
2014-11-19 0 111.8 111.6 111.7 111.6 112.4 1,796,639 201,256,188 112.02 83.78 83.63 83.70 83.63 84.23 2,397,560 83.942 -1.06%
2014-11-18 0 113.0 112.9 113.0 112.9 114.4 2,785,385 315,948,982 113.43 84.68 84.60 84.68 84.60 85.73 3,717,011 85.001 -2.42%
2014-11-17 0 115.8 115.8 115.9 115.8 117.1 2,348,984 272,871,210 116.17 86.78 86.78 86.85 86.78 87.75 3,134,647 87.050 -1.28%
2014-11-14 0 117.3 117.2 117.3 116.8 117.9 1,532,254 179,926,960 117.43 87.90 87.83 87.90 87.53 88.35 2,044,746 87.995 0.95%
2014-11-13 0 116.2 116.1 116.2 116.1 116.9 1,534,444 178,491,947 116.32 87.08 87.00 87.08 87.00 87.60 2,047,668 87.168 -0.09%
2014-11-12 0 116.3 116.2 116.3 116.2 117.4 2,590,007 302,414,614 116.76 87.15 87.08 87.15 87.08 87.98 3,456,285 87.497 0.26%
2014-11-11 0 116.0 116.0 116.1 116.0 117.1 2,255,105 262,645,442 116.47 86.93 86.93 87.00 86.93 87.75 3,009,368 87.276 -0.34%
2014-11-10 0 116.4 116.5 116.6 116.4 117.5 3,934,922 459,734,938 116.83 87.23 87.30 87.38 87.23 88.05 5,251,033 87.551 -1.61%
2014-11-07 0 118.3 118.3 118.5 117.6 119.3 2,501,627 296,702,218 118.60 88.65 88.65 88.80 88.12 89.40 3,338,344 88.877 1.20%
2014-11-06 0 116.9 116.7 116.8 116.8 117.9 4,854,096 568,182,420 117.05 87.60 87.45 87.53 87.53 88.35 6,477,642 87.714 -1.10%
2014-11-05 0 118.2 118.0 118.1 117.9 119.1 3,758,438 445,083,398 118.42 88.57 88.42 88.50 88.35 89.25 5,015,520 88.741 -2.15%
2014-11-04 0 120.8 120.9 121.0 116.9 121.8 5,036,998 605,728,054 120.26 90.52 90.60 90.67 87.60 91.27 6,721,719 90.115 3.07%
2014-11-03 0 117.2 117.1 117.2 116.9 117.9 5,330,114 625,281,221 117.31 87.83 87.75 87.83 87.60 88.35 7,112,873 87.908 -2.33%
2014-10-31 0 120.0 119.9 120.0 118.4 121.4 9,102,497 1,086,820,555 119.40 89.92 89.85 89.92 88.72 90.97 12,147,003 89.472 -3.38%
2014-10-30 0 124.2 124.1 124.2 123.5 124.6 4,830,767 600,103,472 124.23 93.07 93.00 93.07 92.55 93.37 6,446,510 93.090 -1.90%
2014-10-29 0 126.6 126.5 126.6 125.6 129.0 7,286,148 931,341,525 127.82 94.87 94.79 94.87 94.12 96.67 9,723,141 95.786 -3.58%
2014-10-28 0 131.3 131.1 131.2 131.1 138.0 3,094,234 416,863,287 134.72 98.39 98.24 98.32 98.24 103.4 4,129,160 100.96 -5.54%
2014-10-27 0 139.0 139.0 139.1 137.9 139.2 1,896,677 262,863,034 138.59 104.2 104.2 104.2 103.3 104.3 2,531,057 103.86 1.53%
2014-10-24 0 136.9 137.1 137.2 135.6 137.1 559,989 76,520,795 136.65 102.6 102.7 102.8 101.6 102.7 747,288 102.40 0.88%
2014-10-23 0 135.7 135.7 135.9 134.8 136.0 682,670 92,300,567 135.21 101.7 101.7 101.8 101.0 101.9 911,002 101.32 -0.22%
2014-10-22 0 136.0 135.9 136.1 135.9 137.5 875,161 119,410,836 136.44 101.9 101.8 102.0 101.8 103.0 1,167,875 102.25 1.27%
2014-10-21 0 134.3 134.0 134.3 133.7 135.1 508,534 68,378,014 134.46 100.6 100.4 100.6 100.2 101.2 678,623 100.76 -0.07%
2014-10-20 0 134.4 134.3 134.4 133.5 134.9 621,168 83,294,643 134.09 100.7 100.6 100.7 100.0 101.1 828,930 100.48 1.74%
2014-10-17 0 132.1 132.2 132.4 131.1 132.8 1,903,261 250,427,851 131.58 98.99 99.07 99.22 98.24 99.52 2,539,843 98.600 -0.90%
2014-10-16 0 133.3 132.7 133.3 131.8 133.9 1,696,641 225,516,750 132.92 99.89 99.44 99.89 98.77 100.3 2,264,115 99.605 -0.45%
2014-10-15 0 133.9 133.8 133.9 133.8 135.8 2,051,458 275,365,583 134.23 100.3 100.3 100.3 100.3 101.8 2,737,608 100.59 -1.98%
2014-10-14 0 136.6 136.5 136.6 136.3 137.9 988,093 135,341,226 136.97 102.4 102.3 102.4 102.1 103.3 1,318,580 102.64 -0.44%
2014-10-13 0 137.2 137.1 137.2 136.7 137.8 1,217,789 167,072,225 137.19 102.8 102.7 102.8 102.4 103.3 1,625,102 102.81 -0.65%
2014-10-10 0 138.1 138.0 138.2 137.5 138.4 1,933,458 266,738,705 137.96 103.5 103.4 103.6 103.0 103.7 2,580,140 103.38 -2.06%
2014-10-09 0 141.0 141.0 141.1 140.3 141.1 1,244,462 175,219,373 140.80 105.7 105.7 105.7 105.1 105.7 1,660,696 105.51 0.64%
2014-10-08 0 140.1 140.0 140.1 139.7 140.9 1,387,712 194,710,886 140.31 105.0 104.9 105.0 104.7 105.6 1,851,859 105.14 -1.68%
2014-10-07 0 142.5 142.4 142.6 140.0 142.8 1,830,522 259,569,518 141.80 106.8 106.7 106.9 104.9 107.0 2,442,775 106.26 2.37%
2014-10-06 0 139.2 139.1 139.2 138.5 140.0 3,041,055 423,405,453 139.23 104.3 104.2 104.3 103.8 104.9 4,058,194 104.33 -1.28%
2014-10-03 0 141.0 140.9 141.0 140.9 143.2 2,935,441 416,379,288 141.85 105.7 105.6 105.7 105.6 107.3 3,917,256 106.29 -3.49%
2014-09-30 0 146.1 146.0 146.1 145.0 146.5 598,983 87,360,217 145.85 109.5 109.4 109.5 108.7 109.8 799,324 109.29 0.00%
2014-09-29 0 146.1 145.7 145.8 145.5 148.7 1,537,120 226,262,136 147.20 109.5 109.2 109.3 109.0 111.4 2,051,239 110.31 -2.54%
2014-09-26 0 149.9 149.8 149.9 148.3 149.9 1,443,081 215,058,605 149.03 112.3 112.3 112.3 111.1 112.3 1,925,747 111.68 -0.66%
2014-09-25 0 150.9 150.8 150.9 150.8 152.5 1,183,618 179,443,129 151.61 113.1 113.0 113.1 113.0 114.3 1,579,502 113.61 -1.18%
2014-09-24 0 152.7 152.5 152.6 152.5 153.7 955,891 146,415,213 153.17 114.4 114.3 114.4 114.3 115.2 1,275,607 114.78 -0.39%
2014-09-23 0 153.3 153.3 153.4 153.2 155.3 916,276 141,473,399 154.40 114.9 114.9 115.0 114.8 116.4 1,222,742 115.70 -1.86%
2014-09-22 0 156.2 156.0 156.2 155.7 156.8 384,697 60,070,249 156.15 117.1 116.9 117.1 116.7 117.5 513,366 117.01 -0.13%
2014-09-19 0 156.4 156.1 156.4 156.0 157.0 472,971 74,086,727 156.64 117.2 117.0 117.2 116.9 117.6 631,165 117.38 0.90%
2014-09-18 0 155.0 154.9 155.0 154.8 155.5 282,814 43,853,908 155.06 116.2 116.1 116.2 116.0 116.5 377,407 116.20 -0.19%
2014-09-17 0 155.3 155.1 155.4 155.0 155.5 387,462 60,117,874 155.16 116.4 116.2 116.5 116.2 116.5 517,056 116.27 0.00%
2014-09-16 0 155.3 155.2 155.3 154.8 156.4 195,568 30,357,699 155.23 116.4 116.3 116.4 116.0 117.2 260,979 116.32 -0.26%
2014-09-15 0 155.7 155.6 155.7 155.4 156.7 654,902 102,096,699 155.90 116.7 116.6 116.7 116.5 117.4 873,947 116.82 -0.57%
2014-09-12 0 156.6 156.6 156.8 156.5 157.0 301,921 47,282,937 156.61 117.4 117.4 117.5 117.3 117.6 402,904 117.36 0.00%
2014-09-11 0 156.6 156.5 156.6 155.8 157.4 520,814 81,477,606 156.44 117.4 117.3 117.4 116.8 117.9 695,010 117.23 0.84%
2014-09-10 0 155.3 155.3 155.4 154.9 156.3 1,510,576 234,613,574 155.31 116.4 116.4 116.5 116.1 117.1 2,015,817 116.39 -0.38%
2014-09-08 0 155.9 155.8 155.9 154.8 156.5 1,547,640 240,927,648 155.67 116.8 116.8 116.8 116.0 117.3 2,065,278 116.66 -0.89%
2014-09-05 0 157.3 157.2 157.3 157.1 158.6 291,647 45,907,864 157.41 117.9 117.8 117.9 117.7 118.8 389,194 117.96 -0.44%
2014-09-04 0 158.0 157.8 158.0 157.7 158.8 803,028 127,150,919 158.34 118.4 118.2 118.4 118.2 119.0 1,071,616 118.65 0.64%
2014-09-03 0 157.0 157.0 157.1 155.9 157.2 420,206 65,751,590 156.47 117.6 117.6 117.7 116.8 117.8 560,752 117.26 0.13%
2014-09-02 0 156.8 156.8 156.9 156.0 157.0 261,921 41,024,973 156.63 117.5 117.5 117.6 116.9 117.6 349,526 117.37 0.26%
2014-09-01 0 156.4 156.3 156.4 156.1 157.2 303,007 47,410,774 156.47 117.2 117.1 117.2 117.0 117.8 404,354 117.25 -0.51%
2014-08-29 0 157.2 157.2 157.3 156.6 157.7 356,232 55,946,329 157.05 117.8 117.8 117.9 117.4 118.2 475,381 117.69 -0.57%
2014-08-28 0 158.1 158.0 158.1 157.0 158.4 331,494 52,253,260 157.63 118.5 118.4 118.5 117.6 118.7 442,369 118.12 0.70%
2014-08-27 0 157.0 157.1 157.4 156.8 157.7 198,293 31,157,757 157.13 117.6 117.7 117.9 117.5 118.2 264,616 117.75 -0.06%
2014-08-26 0 157.1 157.0 157.1 156.9 158.5 392,681 61,922,926 157.69 117.7 117.6 117.7 117.6 118.8 524,021 118.17 -0.82%
2014-08-25 0 158.4 158.1 158.3 156.6 158.4 469,744 73,927,580 157.38 118.7 118.5 118.6 117.4 118.7 626,859 117.93 1.02%
2014-08-22 0 156.8 156.7 156.8 156.5 157.4 1,246,946 195,527,847 156.81 117.5 117.4 117.5 117.3 117.9 1,664,011 117.50 -0.44%
2014-08-21 0 157.5 157.4 157.5 157.0 158.3 1,186,214 186,948,783 157.60 118.0 117.9 118.0 117.6 118.6 1,582,966 118.10 -0.38%
2014-08-20 0 158.1 158.0 158.1 157.7 158.3 889,231 140,553,048 158.06 118.5 118.4 118.5 118.2 118.6 1,186,651 118.45 -0.25%
2014-08-19 0 158.5 158.4 158.6 157.8 158.8 760,106 120,279,518 158.24 118.8 118.7 118.8 118.2 119.0 1,014,338 118.58 -0.06%
2014-08-18 0 158.6 158.5 158.7 157.8 159.1 361,783 57,303,968 158.39 118.8 118.8 118.9 118.2 119.2 482,788 118.69 0.13%
2014-08-15 0 158.4 158.3 158.5 157.6 158.7 440,899 69,831,413 158.38 118.7 118.6 118.8 118.1 118.9 588,366 118.69 0.76%
2014-08-14 0 157.2 157.1 157.2 156.9 157.8 802,191 126,098,734 157.19 117.8 117.7 117.8 117.6 118.2 1,070,499 117.79 -0.51%
2014-08-13 0 158.0 158.1 158.4 157.6 158.3 581,728 91,882,969 157.95 118.4 118.5 118.7 118.1 118.6 776,298 118.36 0.59%
2014-08-12 0 159.3 159.2 159.4 158.3 159.3 1,012,749 160,839,543 158.81 117.7 117.6 117.8 117.0 117.7 1,370,691 117.34 0.00%
2014-08-11 0 159.3 159.2 159.3 158.8 160.2 869,235 138,526,670 159.37 117.7 117.6 117.7 117.3 118.4 1,176,454 117.75 0.44%
2014-08-08 0 158.6 158.6 158.7 158.2 159.8 1,135,142 180,272,416 158.81 117.2 117.2 117.3 116.9 118.1 1,536,342 117.34 -0.31%
2014-08-07 0 159.1 159.0 159.1 158.2 160.6 1,171,846 186,746,703 159.36 117.6 117.5 117.6 116.9 118.7 1,586,018 117.75 -0.81%
2014-08-06 0 160.4 160.3 160.4 158.9 161.0 545,336 87,125,803 159.77 118.5 118.4 118.5 117.4 119.0 738,077 118.04 0.31%
2014-08-05 0 159.9 159.8 159.9 159.6 160.4 768,820 122,945,100 159.91 118.1 118.1 118.1 117.9 118.5 1,040,549 118.15 -0.31%
2014-08-04 0 160.4 160.2 160.3 160.0 161.2 476,840 76,540,157 160.52 118.5 118.4 118.4 118.2 119.1 645,372 118.60 -0.37%
2014-08-01 0 161.0 160.9 161.1 160.0 161.4 584,407 94,004,387 160.85 119.0 118.9 119.0 118.2 119.3 790,957 118.85 -0.37%
2014-07-31 0 161.6 161.7 162.0 161.4 164.8 1,003,954 163,579,209 162.93 119.4 119.5 119.7 119.3 121.8 1,358,787 120.39 -1.34%
2014-07-30 0 163.8 163.8 163.9 162.9 164.7 1,149,749 188,435,991 163.89 121.0 121.0 121.1 120.4 121.7 1,556,112 121.09 0.31%
2014-07-29 0 163.3 163.3 163.4 161.2 163.6 2,257,033 366,247,324 162.27 120.7 120.7 120.7 119.1 120.9 3,054,749 119.89 1.55%
2014-07-28 0 160.8 160.8 160.9 160.3 161.3 351,547 56,554,173 160.87 118.8 118.8 118.9 118.4 119.2 475,796 118.86 0.37%
2014-07-25 0 160.2 160.1 160.2 159.2 160.5 1,096,471 175,107,801 159.70 118.4 118.3 118.4 117.6 118.6 1,484,003 118.00 -0.31%
2014-07-24 0 160.7 160.6 160.7 160.0 161.6 617,704 99,208,784 160.61 118.7 118.7 118.7 118.2 119.4 836,023 118.67 0.37%
2014-07-23 0 160.1 160.0 160.1 158.8 161.2 643,608 103,121,460 160.22 118.3 118.2 118.3 117.3 119.1 871,082 118.38 -0.31%
2014-07-22 0 160.6 160.6 160.8 159.2 161.0 314,621 50,429,425 160.29 118.7 118.7 118.8 117.6 119.0 425,819 118.43 0.69%
2014-07-21 0 159.5 159.5 159.6 159.5 160.6 327,298 52,284,544 159.75 117.8 117.8 117.9 117.8 118.7 442,977 118.03 -0.31%
2014-07-18 0 160.0 159.9 160.0 159.0 160.7 797,448 127,764,668 160.22 118.2 118.1 118.2 117.5 118.7 1,079,295 118.38 -0.81%
2014-07-17 0 161.3 161.3 161.4 160.9 161.9 311,805 50,314,024 161.36 119.2 119.2 119.3 118.9 119.6 422,008 119.23 1.19%
2014-07-16 0 159.4 159.4 159.5 159.3 161.5 561,716 89,912,964 160.07 117.8 117.8 117.8 117.7 119.3 760,247 118.27 -0.56%
2014-07-15 0 160.3 160.2 160.3 159.9 161.0 275,053 44,146,787 160.50 118.4 118.4 118.4 118.1 119.0 372,267 118.59 0.44%
2014-07-14 0 159.6 159.5 159.6 159.0 159.9 628,182 100,169,193 159.46 117.9 117.8 117.9 117.5 118.1 850,204 117.82 0.00%
2014-07-11 0 159.6 159.5 159.6 159.3 161.0 1,238,940 198,176,453 159.96 117.9 117.8 117.9 117.7 119.0 1,676,826 118.19 -0.87%
2014-07-10 0 161.0 160.9 161.0 160.5 162.2 610,550 98,454,250 161.26 119.0 118.9 119.0 118.6 119.8 826,340 119.14 0.75%
2014-07-09 0 159.8 159.7 159.8 159.5 160.4 1,853,219 296,346,122 159.91 118.1 118.0 118.1 117.8 118.5 2,508,213 118.15 -0.93%
2014-07-08 0 161.3 161.2 161.3 160.8 161.5 790,103 127,316,570 161.14 119.2 119.1 119.2 118.8 119.3 1,069,354 119.06 -1.16%
2014-07-07 0 163.2 163.1 163.3 162.8 164.0 743,186 121,415,106 163.37 120.6 120.5 120.7 120.3 121.2 1,005,855 120.71 0.25%
2014-07-04 0 162.8 162.6 162.8 161.7 163.4 670,568 109,207,549 162.86 120.3 120.1 120.3 119.5 120.7 907,571 120.33 0.12%
2014-07-03 0 162.6 162.6 162.7 162.0 163.4 568,713 92,521,240 162.69 120.1 120.1 120.2 119.7 120.7 769,717 120.20 1.06%
2014-07-02 0 160.9 160.8 161.1 158.5 161.5 1,620,018 259,976,513 160.48 118.9 118.8 119.0 117.1 119.3 2,192,590 118.57 2.03%
2014-06-30 0 157.7 157.6 157.7 157.1 158.2 2,194,417 346,497,837 157.90 116.5 116.4 116.5 116.1 116.9 2,970,003 116.67 -0.57%
2014-06-27 0 158.6 158.6 158.7 158.6 160.5 3,326,939 530,594,672 159.48 117.2 117.2 117.3 117.2 118.6 4,502,799 117.84 -4.46%
2014-06-26 0 166.0 165.9 166.0 165.7 167.9 790,317 131,587,500 166.50 122.7 122.6 122.7 122.4 124.1 1,069,643 123.02 -0.36%
2014-06-25 0 166.6 166.4 166.5 165.9 167.0 613,653 102,160,409 166.48 123.1 122.9 123.0 122.6 123.4 830,540 123.00 -1.13%
2014-06-24 0 168.5 168.4 168.6 166.8 169.6 234,529 39,575,831 168.75 124.5 124.4 124.6 123.2 125.3 317,420 124.68 0.66%
2014-06-23 0 167.4 167.4 167.6 166.5 168.5 393,330 65,810,444 167.32 123.7 123.7 123.8 123.0 124.5 532,347 123.62 0.00%
2014-06-20 0 167.4 167.3 167.5 167.0 169.8 1,018,693 170,974,042 167.84 123.7 123.6 123.8 123.4 125.5 1,378,736 124.01 -1.06%
2014-06-19 0 169.2 169.0 169.2 168.7 171.2 1,086,069 184,151,633 169.56 125.0 124.9 125.0 124.6 126.5 1,469,925 125.28 -1.40%
2014-06-18 0 171.6 171.5 171.6 170.9 171.9 153,430 26,301,708 171.42 126.8 126.7 126.8 126.3 127.0 207,658 126.66 -0.23%
2014-06-17 0 172.0 171.6 172.1 170.7 173.3 110,010 18,953,618 172.29 127.1 126.8 127.2 126.1 128.0 148,891 127.30 0.12%
2014-06-16 0 171.8 171.6 171.7 171.2 173.6 316,307 54,410,231 172.02 126.9 126.8 126.9 126.5 128.3 428,101 127.10 -0.23%
2014-06-13 0 172.2 172.2 172.3 171.9 174.4 288,498 49,939,337 173.10 127.2 127.2 127.3 127.0 128.9 390,464 127.90 -0.92%
2014-06-12 0 173.8 173.1 173.8 171.0 173.8 122,766 21,229,202 172.92 128.4 127.9 128.4 126.3 128.4 166,156 127.77 0.23%
2014-06-11 0 173.4 173.3 173.5 172.8 174.0 100,067 17,341,685 173.30 128.1 128.0 128.2 127.7 128.6 135,434 128.05 0.23%
2014-06-10 0 173.0 172.6 173.1 172.7 174.4 124,564 21,588,431 173.31 127.8 127.5 127.9 127.6 128.9 168,589 128.05 -0.57%
2014-06-09 0 174.0 174.0 174.2 173.0 174.5 383,833 66,842,648 174.15 128.6 128.6 128.7 127.8 128.9 519,493 128.67 0.64%
2014-06-06 0 172.9 172.7 173.1 172.0 173.3 296,682 51,270,285 172.81 127.7 127.6 127.9 127.1 128.0 401,540 127.68 -0.52%
2014-06-05 0 173.8 173.2 173.9 172.7 174.0 122,245 21,205,133 173.46 128.4 128.0 128.5 127.6 128.6 165,451 128.17 0.06%
2014-06-04 0 173.7 173.7 173.9 173.2 174.3 175,358 30,443,621 173.61 128.3 128.3 128.5 128.0 128.8 237,336 128.27 -0.29%
2014-06-03 0 174.2 174.1 174.3 172.9 174.6 193,095 33,594,104 173.98 128.7 128.6 128.8 127.7 129.0 261,342 128.54 -0.11%
2014-05-30 0 174.4 174.2 174.4 173.4 175.0 125,535 21,848,869 174.05 128.9 128.7 128.9 128.1 129.3 169,904 128.60 -0.23%
2014-05-29 0 174.8 174.8 175.1 173.5 175.2 201,273 35,180,135 174.79 129.2 129.2 129.4 128.2 129.4 272,410 129.14 0.52%
2014-05-28 0 173.9 173.8 173.9 173.4 175.3 363,577 63,411,754 174.41 128.5 128.4 128.5 128.1 129.5 492,078 128.87 -0.51%
2014-05-27 0 174.8 175.0 175.1 174.4 175.7 465,876 81,624,769 175.21 129.2 129.3 129.4 128.9 129.8 630,533 129.45 -0.06%
2014-05-26 0 174.9 174.7 174.9 173.0 175.1 257,426 44,932,212 174.54 129.2 129.1 129.2 127.8 129.4 348,410 128.96 0.11%
2014-05-23 0 174.7 174.6 174.7 174.1 175.0 377,986 66,040,476 174.72 129.1 129.0 129.1 128.6 129.3 511,580 129.09 0.06%
2014-05-22 0 174.6 174.4 174.6 173.6 175.2 1,157,281 202,033,843 174.58 129.0 128.9 129.0 128.3 129.4 1,566,306 128.99 0.58%
2014-05-21 0 173.6 173.6 173.9 173.1 174.3 883,465 153,507,431 173.76 128.3 128.3 128.5 127.9 128.8 1,195,713 128.38 0.00%
2014-05-20 0 173.6 173.6 173.8 172.7 173.9 1,163,608 201,839,987 173.46 128.3 128.3 128.4 127.6 128.5 1,574,869 128.16 0.46%
2014-05-19 0 172.8 172.8 172.9 171.3 174.0 878,515 152,006,794 173.03 127.7 127.7 127.7 126.6 128.6 1,189,014 127.84 1.05%
2014-05-16 0 171.0 171.0 171.1 169.7 171.3 335,372 57,245,915 170.69 126.3 126.3 126.4 125.4 126.6 453,904 126.12 -0.12%
2014-05-15 0 171.2 171.0 171.5 170.0 171.5 361,631 61,829,941 170.98 126.5 126.3 126.7 125.6 126.7 489,444 126.33 0.23%
2014-05-14 0 170.8 170.7 171.1 170.3 171.1 356,885 60,936,908 170.75 126.2 126.1 126.4 125.8 126.4 483,021 126.16 0.89%
2014-05-13 0 169.3 169.1 169.5 168.5 169.8 108,507 18,358,104 169.19 125.1 124.9 125.2 124.5 125.5 146,857 125.01 0.30%
2014-05-12 0 168.8 168.7 168.8 167.9 169.9 250,595 42,351,480 169.00 124.7 124.6 124.7 124.1 125.5 339,164 124.87 -0.59%
2014-05-09 0 169.8 169.7 170.0 169.6 171.5 409,907 69,831,677 170.36 125.5 125.4 125.6 125.3 126.7 554,783 125.87 -0.12%
2014-05-08 0 170.0 169.7 170.3 167.1 170.3 429,445 72,555,397 168.95 125.6 125.4 125.8 123.5 125.8 581,226 124.83 0.77%
2014-05-07 0 168.7 168.5 168.8 167.1 168.8 369,860 62,031,169 167.72 124.6 124.5 124.7 123.5 124.7 500,582 123.92 0.12%
2014-05-05 0 168.5 167.7 167.9 167.4 168.8 159,067 26,734,784 168.07 124.5 123.9 124.1 123.7 124.7 215,287 124.18 -0.35%
2014-05-02 0 169.1 168.7 169.5 168.3 169.8 367,981 62,221,493 169.09 124.9 124.6 125.2 124.4 125.5 498,039 124.93 -0.18%
2014-04-30 0 169.4 169.1 169.4 169.1 170.0 389,148 65,956,952 169.49 125.2 124.9 125.2 124.9 125.6 526,687 125.23 0.24%
2014-04-29 0 169.0 169.0 169.1 166.7 170.2 440,423 74,191,376 168.45 124.9 124.9 124.9 123.2 125.8 596,084 124.46 0.84%
2014-04-28 0 167.6 167.2 167.6 166.8 168.5 139,354 23,349,731 167.56 123.8 123.5 123.8 123.2 124.5 188,607 123.80 -0.83%
2014-04-25 0 169.0 168.9 169.0 168.2 169.5 307,449 51,911,662 168.85 124.9 124.8 124.9 124.3 125.2 416,113 124.75 -0.35%
2014-04-24 0 169.6 169.2 169.7 167.4 169.6 584,145 98,213,192 168.13 125.3 125.0 125.4 123.7 125.3 790,603 124.23 -0.24%
2014-04-23 0 170.0 169.7 170.4 169.7 171.5 627,146 106,643,303 170.05 125.6 125.4 125.9 125.4 126.7 848,802 125.64 -1.33%
2014-04-22 0 172.3 172.3 172.4 171.4 172.6 169,575 29,169,772 172.02 127.3 127.3 127.4 126.6 127.5 229,509 127.10 0.17%
2014-04-17 0 172.0 171.8 172.4 171.3 172.8 384,395 66,113,762 171.99 127.1 126.9 127.4 126.6 127.7 520,254 127.08 0.29%
2014-04-16 0 171.5 171.5 172.0 170.6 172.5 380,424 65,306,192 171.67 126.7 126.7 127.1 126.0 127.5 514,879 126.84 -0.98%
2014-04-15 0 173.2 173.1 173.2 169.4 173.6 1,571,333 271,884,443 173.03 128.0 127.9 128.0 125.2 128.3 2,126,698 127.84 0.52%
2014-04-14 0 172.3 172.1 172.5 169.7 172.6 629,148 107,940,517 171.57 127.3 127.2 127.5 125.4 127.5 851,511 126.76 0.29%
2014-04-11 0 171.8 171.8 172.0 170.3 172.6 1,097,376 188,344,943 171.63 126.9 126.9 127.1 125.8 127.5 1,485,228 126.81 -0.12%
2014-04-10 0 172.0 171.9 172.0 171.3 173.1 1,835,444 315,965,675 172.15 127.1 127.0 127.1 126.6 127.9 2,484,156 127.19 0.47%
2014-04-09 0 171.2 171.2 171.3 166.7 171.3 3,370,747 569,378,099 168.92 126.5 126.5 126.6 123.2 126.6 4,562,090 124.81 4.65%
2014-04-08 0 163.6 163.6 164.1 161.1 164.2 616,907 100,442,049 162.82 120.9 120.9 121.2 119.0 121.3 834,944 120.30 0.37%
2014-04-07 0 163.0 163.0 163.1 160.6 163.3 769,082 125,249,907 162.86 120.4 120.4 120.5 118.7 120.7 1,040,903 120.33 -0.18%
2014-04-04 0 163.3 163.2 163.3 162.2 164.4 554,348 90,297,097 162.89 120.7 120.6 120.7 119.8 121.5 750,274 120.35 -0.85%
2014-04-03 0 164.7 164.5 164.7 164.4 165.5 1,075,538 177,492,843 165.03 121.7 121.5 121.7 121.5 122.3 1,455,672 121.93 1.04%
2014-04-02 0 163.0 162.9 163.0 162.7 163.8 410,168 66,876,184 163.05 120.4 120.4 120.4 120.2 121.0 555,136 120.47 0.43%
2014-04-01 0 162.3 162.3 162.6 161.9 162.6 779,877 126,464,785 162.16 119.9 119.9 120.1 119.6 120.1 1,055,514 119.81 0.12%
2014-03-31 0 162.1 162.4 162.5 161.7 163.1 1,239,078 201,187,618 162.37 119.8 120.0 120.1 119.5 120.5 1,677,013 119.97 1.82%
2014-03-28 0 159.2 159.2 159.3 157.9 159.4 510,602 81,066,427 158.77 117.6 117.6 117.7 116.7 117.8 691,067 117.31 0.44%
2014-03-27 0 158.5 158.6 158.7 157.4 159.1 909,976 143,970,120 158.21 117.1 117.2 117.3 116.3 117.6 1,231,594 116.90 1.41%
2014-03-26 0 156.3 156.3 156.4 156.2 157.3 765,997 119,187,271 155.60 115.5 115.5 115.6 115.4 116.2 1,036,728 114.96 1.36%
2014-03-25 0 154.2 154.1 154.2 153.8 155.1 522,056 80,626,441 154.44 113.9 113.9 113.9 113.6 114.6 706,569 114.11 0.59%
2014-03-24 0 153.3 153.2 153.3 152.8 154.0 1,137,539 174,503,421 153.40 113.3 113.2 113.3 112.9 113.8 1,539,586 113.34 0.72%
2014-03-21 0 152.2 152.1 152.2 151.5 154.0 641,543 97,750,378 152.37 112.5 112.4 112.5 111.9 113.8 868,287 112.58 0.07%
2014-03-20 0 152.1 152.2 152.3 151.5 152.5 1,113,475 169,282,454 152.03 112.4 112.5 112.5 111.9 112.7 1,507,017 112.33 -2.06%
2014-03-19 0 155.3 155.2 155.3 154.7 155.6 610,647 94,703,389 155.09 114.7 114.7 114.7 114.3 115.0 826,472 114.59 0.52%
2014-03-18 0 154.5 154.5 154.7 154.4 155.7 772,033 119,638,831 154.97 114.2 114.2 114.3 114.1 115.0 1,044,897 114.50 0.32%
2014-03-17 0 154.0 153.8 154.0 153.3 154.4 656,996 101,057,195 153.82 113.8 113.6 113.8 113.3 114.1 889,202 113.65 -0.32%
2014-03-14 0 154.5 154.1 154.2 154.2 155.3 1,456,488 225,488,902 154.82 114.2 113.9 113.9 113.9 114.7 1,971,263 114.39 -1.15%
2014-03-13 0 156.3 156.2 156.3 156.2 157.6 626,749 98,198,315 156.68 115.5 115.4 115.5 115.4 116.4 848,265 115.76 -0.57%
2014-03-12 0 157.2 157.1 157.2 156.1 159.0 737,895 116,043,497 157.26 116.1 116.1 116.1 115.3 117.5 998,694 116.20 -0.67%
2014-03-11 0 162.7 162.5 162.7 161.0 163.3 998,896 161,821,241 162.00 116.9 116.8 116.9 115.7 117.4 1,389,824 116.43 -0.37%
2014-03-10 0 163.3 163.4 163.5 163.1 164.5 772,744 126,543,201 163.76 117.4 117.4 117.5 117.2 118.2 1,075,165 117.70 0.37%
2014-03-07 0 162.7 162.9 163.0 162.2 164.2 626,974 102,036,770 162.74 116.9 117.1 117.2 116.6 118.0 872,346 116.97 0.25%
2014-03-06 0 162.3 162.1 162.8 161.5 163.4 993,514 161,083,936 162.14 116.6 116.5 117.0 116.1 117.4 1,382,335 116.53 -1.34%
2014-03-05 0 164.5 164.5 165.0 164.4 165.4 612,649 101,010,947 164.88 118.2 118.2 118.6 118.2 118.9 852,415 118.50 1.17%
2014-03-04 0 162.6 162.7 162.8 160.4 162.7 1,395,545 225,519,320 161.60 116.9 116.9 117.0 115.3 116.9 1,941,705 116.15 0.06%
2014-03-03 0 162.5 162.3 162.5 162.2 163.8 745,350 121,349,620 162.81 116.8 116.6 116.8 116.6 117.7 1,037,050 117.01 -0.91%
2014-02-28 0 164.0 164.3 164.4 162.8 167.5 1,813,439 298,684,772 164.71 117.9 118.1 118.2 117.0 120.4 2,523,146 118.38 -1.03%
2014-02-27 0 165.7 165.9 166.0 165.0 166.4 857,851 142,020,564 165.55 119.1 119.2 119.3 118.6 119.6 1,193,579 118.99 0.24%
2014-02-26 0 165.3 165.4 165.5 165.0 166.8 1,053,430 174,206,602 165.37 118.8 118.9 118.9 118.6 119.9 1,465,700 118.86 -1.14%
2014-02-25 0 167.2 167.2 167.8 166.8 168.8 1,026,680 171,596,027 167.14 120.2 120.2 120.6 119.9 121.3 1,428,481 120.12 -1.18%
2014-02-24 0 169.2 168.8 168.9 168.2 170.3 564,458 95,253,111 168.75 121.6 121.3 121.4 120.9 122.4 785,364 121.29 -0.53%
2014-02-21 0 170.1 170.0 170.3 169.0 170.3 1,467,609 249,262,397 169.84 122.3 122.2 122.4 121.5 122.4 2,041,972 122.07 1.07%
2014-02-20 0 168.3 168.2 168.3 167.7 170.1 861,643 144,935,992 168.21 121.0 120.9 121.0 120.5 122.3 1,198,855 120.90 -1.52%
2014-02-19 0 170.9 170.7 170.9 170.2 171.0 1,146,902 195,668,127 170.61 122.8 122.7 122.8 122.3 122.9 1,595,753 122.62 0.89%
2014-02-18 0 169.4 169.3 169.6 168.5 170.0 1,653,404 279,495,850 169.04 121.8 121.7 121.9 121.1 122.2 2,300,479 121.49 1.86%
2014-02-17 0 166.3 166.0 166.3 165.6 167.7 1,497,796 249,122,832 166.33 119.5 119.3 119.5 119.0 120.5 2,083,973 119.54 0.00%
2014-02-14 0 166.3 166.3 166.4 165.7 167.4 534,422 88,781,981 166.13 119.5 119.5 119.6 119.1 120.3 743,573 119.40 0.24%
2014-02-13 0 165.9 166.0 166.1 165.7 167.8 1,364,095 226,660,521 166.16 119.2 119.3 119.4 119.1 120.6 1,897,947 119.42 1.59%
2014-02-12 0 163.3 163.2 163.6 161.5 163.8 1,497,050 243,852,181 162.89 117.4 117.3 117.6 116.1 117.7 2,082,935 117.07 2.70%
2014-02-11 0 159.0 158.8 159.0 158.1 159.6 400,092 63,670,664 159.14 114.3 114.1 114.3 113.6 114.7 556,672 114.38 0.32%
2014-02-10 0 158.5 158.3 158.4 157.5 158.7 1,084,830 171,634,043 158.21 113.9 113.8 113.8 113.2 114.1 1,509,389 113.71 -0.56%
2014-02-07 0 159.4 159.4 159.5 158.3 159.5 857,579 136,447,814 159.11 114.6 114.6 114.6 113.8 114.6 1,193,201 114.35 1.34%
2014-02-06 0 157.3 157.3 157.5 156.9 157.9 755,260 118,925,874 157.46 113.1 113.1 113.2 112.8 113.5 1,050,838 113.17 0.96%
2014-02-05 0 155.8 155.7 155.8 155.3 156.5 1,507,672 234,816,690 155.75 112.0 111.9 112.0 111.6 112.5 2,097,714 111.94 0.00%
2014-02-04 0 155.8 155.7 155.8 155.3 156.4 3,409,805 531,741,610 155.94 112.0 111.9 112.0 111.6 112.4 4,744,265 112.08 -5.58%
2014-01-30 0 165.0 164.9 165.0 164.0 165.9 998,766 164,335,999 164.54 118.6 118.5 118.6 117.9 119.2 1,389,643 118.26 -1.84%
2014-01-29 0 168.1 168.0 168.2 167.2 169.6 578,280 97,318,618 168.29 120.8 120.7 120.9 120.2 121.9 804,595 120.95 -0.18%
2014-01-28 0 168.4 168.0 168.2 166.9 168.5 592,268 99,205,874 167.50 121.0 120.7 120.9 120.0 121.1 824,058 120.39 0.90%
2014-01-27 0 166.9 166.6 167.0 165.5 167.6 1,636,753 272,552,229 166.52 120.0 119.7 120.0 118.9 120.5 2,277,312 119.68 -3.41%
2014-01-24 0 172.8 172.8 172.9 171.7 173.1 868,299 149,906,126 172.64 124.2 124.2 124.3 123.4 124.4 1,208,116 124.08 -0.23%
2014-01-23 0 173.2 173.2 173.3 171.7 174.1 874,633 151,040,866 172.69 124.5 124.5 124.6 123.4 125.1 1,216,929 124.12 -0.23%
2014-01-22 0 173.6 173.6 173.8 172.8 174.0 1,665,206 288,486,600 173.24 124.8 124.8 124.9 124.2 125.1 2,316,900 124.51 2.18%
2014-01-21 0 169.9 169.9 170.0 168.7 170.0 338,392 57,317,352 169.38 122.1 122.1 122.2 121.2 122.2 470,825 121.74 0.53%
2014-01-20 0 169.0 169.0 169.2 168.2 169.1 335,845 56,624,610 168.60 121.5 121.5 121.6 120.9 121.5 467,281 121.18 0.12%
2014-01-17 0 168.8 168.8 169.1 168.5 169.7 264,884 44,726,949 168.85 121.3 121.3 121.5 121.1 122.0 368,549 121.36 -0.53%
2014-01-16 0 169.7 169.7 169.8 168.8 170.0 664,959 112,782,238 169.61 122.0 122.0 122.0 121.3 122.2 925,197 121.90 1.13%
2014-01-15 0 167.8 167.8 168.0 167.0 168.2 534,615 89,642,522 167.68 120.6 120.6 120.7 120.0 120.9 743,842 120.51 1.70%
2014-01-14 0 165.0 164.8 164.9 164.0 165.3 1,043,936 171,730,810 164.50 118.6 118.4 118.5 117.9 118.8 1,452,490 118.23 -0.12%
2014-01-13 0 165.2 165.4 165.5 165.0 166.2 884,407 146,442,645 165.58 118.7 118.9 118.9 118.6 119.5 1,230,528 119.01 -0.30%
2014-01-10 0 165.7 165.5 165.9 165.0 167.6 1,316,752 218,166,176 165.69 119.1 118.9 119.2 118.6 120.5 1,832,076 119.08 -1.37%
2014-01-09 0 168.0 168.0 168.1 167.5 168.6 779,877 130,950,915 167.91 120.7 120.7 120.8 120.4 121.2 1,085,089 120.68 -1.18%
2014-01-08 0 170.0 169.9 170.0 168.7 170.3 365,442 62,007,488 169.68 122.2 122.1 122.2 121.2 122.4 508,461 121.95 0.47%
2014-01-07 0 169.2 169.1 169.2 168.9 170.1 362,849 61,410,525 169.25 121.6 121.5 121.6 121.4 122.3 504,853 121.64 -0.59%
2014-01-06 0 170.2 171.0 171.1 168.9 171.0 585,794 99,471,981 169.81 122.3 122.9 123.0 121.4 122.9 815,050 122.04 -0.35%
2014-01-03 0 170.8 170.7 171.1 170.5 172.5 780,179 133,467,903 171.07 122.8 122.7 123.0 122.5 124.0 1,085,510 122.95 -1.78%
2014-01-02 0 173.9 173.9 174.0 173.5 174.8 468,069 81,372,597 173.85 125.0 125.0 125.1 124.7 125.6 651,252 124.95 0.29%
2013-12-31 0 173.4 173.3 173.4 173.4 174.0 243,816 42,333,013 173.63 124.6 124.6 124.6 124.6 125.1 339,236 124.79 0.06%
2013-12-30 0 173.3 173.2 173.5 172.7 173.7 704,805 122,108,462 173.25 124.6 124.5 124.7 124.1 124.8 980,637 124.52 0.46%
2013-12-27 0 172.5 172.4 172.5 171.4 172.6 717,668 123,568,666 172.18 124.0 123.9 124.0 123.2 124.1 998,534 123.75 0.76%
2013-12-24 0 171.2 171.2 171.3 170.8 172.0 903,175 154,654,279 171.23 123.0 123.0 123.1 122.8 123.6 1,256,641 123.07 2.15%
2013-12-23 0 167.6 167.6 167.8 167.3 168.0 327,285 54,832,222 167.54 120.5 120.5 120.6 120.2 120.7 455,371 120.41 0.06%
2013-12-20 0 167.5 167.0 167.5 167.0 169.0 628,148 105,297,437 167.63 120.4 120.0 120.4 120.0 121.5 873,980 120.48 -0.18%
2013-12-19 0 167.8 168.0 168.2 167.5 168.8 1,504,817 252,803,662 168.00 120.6 120.7 120.9 120.4 121.3 2,093,742 120.74 1.15%
2013-12-18 0 165.9 165.9 166.0 165.0 166.2 658,204 109,186,774 165.89 119.2 119.2 119.3 118.6 119.5 915,798 119.23 0.61%
2013-12-17 0 164.9 164.9 165.0 164.1 165.5 609,970 100,624,637 164.97 118.5 118.5 118.6 117.9 118.9 848,688 118.56 0.67%
2013-12-16 0 163.8 163.7 163.8 163.5 165.4 1,272,648 208,741,226 164.02 117.7 117.7 117.7 117.5 118.9 1,770,711 117.89 -1.38%
2013-12-13 0 166.1 166.0 166.1 164.8 166.5 1,387,274 230,390,251 166.07 119.4 119.3 119.4 118.4 119.7 1,930,197 119.36 1.22%
2013-12-12 0 164.1 164.4 164.5 163.3 164.5 1,368,018 224,295,561 163.96 117.9 118.2 118.2 117.4 118.2 1,903,405 117.84 -0.06%
2013-12-11 0 164.2 164.0 164.2 164.0 165.4 3,258,106 536,653,040 164.71 118.0 117.9 118.0 117.9 118.9 4,533,197 118.38 -2.09%
2013-12-10 0 167.7 167.7 167.8 167.5 168.2 2,095,999 351,609,295 167.75 120.5 120.5 120.6 120.4 120.9 2,916,288 120.57 -0.77%
2013-12-09 0 169.0 168.9 169.0 168.9 170.8 2,411,264 410,207,793 170.12 121.5 121.4 121.5 121.4 122.8 3,354,935 122.27 -0.12%
2013-12-06 0 169.2 169.3 169.4 167.6 170.2 5,535,201 935,674,246 169.04 121.6 121.7 121.8 120.5 122.3 7,701,455 121.49 -2.81%
2013-12-05 0 174.1 173.9 174.0 171.5 175.8 4,898,891 851,907,847 173.90 125.1 125.0 125.1 123.3 126.4 6,816,119 124.98 -4.65%
2013-12-04 0 182.6 182.6 182.9 182.5 183.4 368,085 67,339,354 182.95 131.2 131.2 131.5 131.2 131.8 512,139 131.49 -0.65%
2013-12-03 0 183.8 183.7 183.8 182.3 184.8 752,515 138,242,464 183.71 132.1 132.0 132.1 131.0 132.8 1,047,019 132.03 -0.81%
2013-12-02 0 185.3 185.1 185.3 183.4 185.5 491,046 90,960,130 185.24 133.2 133.0 133.2 131.8 133.3 683,222 133.13 1.09%
2013-11-29 0 183.3 183.1 183.3 183.0 183.7 161,620 29,630,816 183.34 131.7 131.6 131.7 131.5 132.0 224,872 131.77 -0.27%
2013-11-28 0 183.8 183.8 183.9 183.0 184.2 224,811 41,258,077 183.52 132.1 132.1 132.2 131.5 132.4 312,793 131.90 0.33%
2013-11-27 0 183.2 182.9 183.3 182.0 183.3 410,488 75,031,050 182.79 131.7 131.5 131.7 130.8 131.7 571,136 131.37 -0.43%
2013-11-26 0 184.0 184.0 184.1 183.0 184.3 281,102 51,684,089 183.86 132.2 132.2 132.3 131.5 132.5 391,114 132.15 0.33%
2013-11-25 0 183.4 183.3 183.4 182.3 183.9 344,901 63,075,737 182.88 131.8 131.7 131.8 131.0 132.2 479,881 131.44 -0.11%
2013-11-22 0 183.6 183.6 183.7 183.0 183.7 226,379 41,513,312 183.38 132.0 132.0 132.0 131.5 132.0 314,975 131.80 0.60%
2013-11-21 0 182.5 182.3 182.5 182.2 182.8 374,812 68,373,676 182.42 131.2 131.0 131.2 131.0 131.4 521,498 131.11 -0.33%
2013-11-20 0 183.1 183.0 183.1 182.8 183.9 192,227 35,252,637 183.39 131.6 131.5 131.6 131.4 132.2 267,457 131.81 -0.38%
2013-11-19 0 183.8 183.5 183.9 183.6 184.8 221,847 40,856,958 184.17 132.1 131.9 132.2 132.0 132.8 308,669 132.36 0.22%
2013-11-18 0 183.4 183.0 183.5 181.9 183.6 555,746 101,720,743 183.03 131.8 131.5 131.9 130.7 132.0 773,243 131.55 0.88%
2013-11-15 0 181.8 181.5 182.3 181.5 183.2 361,183 65,922,777 182.52 130.7 130.4 131.0 130.4 131.7 502,535 131.18 0.11%
2013-11-14 0 181.6 181.7 181.8 180.0 181.8 1,065,922 192,749,257 180.83 130.5 130.6 130.7 129.4 130.7 1,483,081 129.97 -0.49%
2013-11-13 0 182.5 182.0 182.5 181.7 183.8 928,941 169,458,411 182.42 131.2 130.8 131.2 130.6 132.1 1,292,491 131.11 -2.20%
2013-11-12 0 186.6 186.3 186.7 186.2 187.8 456,447 85,257,480 186.79 134.1 133.9 134.2 133.8 135.0 635,082 134.25 0.59%
2013-11-11 0 185.5 185.5 185.6 184.3 185.5 267,795 49,471,083 184.73 133.3 133.3 133.4 132.5 133.3 372,599 132.77 1.31%
2013-11-08 0 183.1 182.6 182.7 182.3 184.1 591,146 108,202,281 183.04 131.6 131.2 131.3 131.0 132.3 822,497 131.55 -1.19%
2013-11-07 0 185.3 185.0 185.4 184.3 185.4 327,741 60,548,206 184.74 133.2 133.0 133.3 132.5 133.3 456,006 132.78 -0.59%
2013-11-06 0 186.4 186.2 186.5 185.7 186.7 229,488 42,744,003 186.26 134.0 133.8 134.0 133.5 134.2 319,300 133.87 -0.32%
2013-11-05 0 187.0 187.0 187.1 186.8 188.5 395,299 74,090,426 187.43 134.4 134.4 134.5 134.3 135.5 550,003 134.71 0.54%
2013-11-04 0 186.0 185.8 186.0 185.5 187.1 275,219 51,169,386 185.92 133.7 133.5 133.7 133.3 134.5 382,929 133.63 -0.43%
2013-11-01 0 186.8 186.7 186.9 186.5 187.6 323,214 60,448,057 187.02 134.3 134.2 134.3 134.0 134.8 449,707 134.42 0.16%
2013-10-31 0 186.5 186.6 186.9 186.1 187.7 740,218 138,204,810 186.71 134.0 134.1 134.3 133.8 134.9 1,029,909 134.19 -2.15%
2013-10-30 0 190.6 190.6 190.8 190.5 191.6 1,101,582 210,308,813 190.92 137.0 137.0 137.1 136.9 137.7 1,532,697 137.21 1.49%
2013-10-29 0 187.8 186.7 186.9 186.5 191.9 934,566 177,068,356 189.47 135.0 134.2 134.3 134.0 137.9 1,300,317 136.17 -1.42%
2013-10-28 0 190.5 190.4 190.7 190.1 191.5 687,627 131,001,696 190.51 136.9 136.8 137.1 136.6 137.6 956,736 136.93 0.21%
2013-10-25 0 190.1 190.1 190.2 189.4 191.0 1,212,518 230,345,525 189.97 136.6 136.6 136.7 136.1 137.3 1,687,049 136.54 0.42%
2013-10-24 0 189.3 189.3 189.5 187.1 189.7 277,605 52,336,481 188.53 136.1 136.1 136.2 134.5 136.3 386,248 135.50 0.42%
2013-10-23 0 188.5 188.3 188.4 188.2 191.8 1,293,817 245,792,901 189.98 135.5 135.3 135.4 135.3 137.9 1,800,165 136.54 0.96%
2013-10-22 0 186.7 186.6 186.7 185.9 186.9 506,977 94,496,113 186.39 134.2 134.1 134.2 133.6 134.3 705,387 133.96 0.11%
2013-10-21 0 186.5 186.5 186.7 186.1 186.9 469,406 87,566,211 186.55 134.0 134.0 134.2 133.8 134.3 653,113 134.08 0.38%
2013-10-18 0 185.8 185.8 186.0 183.5 186.5 682,244 126,658,045 185.65 133.5 133.5 133.7 131.9 134.0 949,247 133.43 0.43%
2013-10-17 0 185.0 184.9 185.1 184.5 185.4 799,723 147,890,667 184.93 133.0 132.9 133.0 132.6 133.3 1,112,702 132.91 1.26%
2013-10-16 0 182.7 182.4 182.7 181.6 182.9 316,656 57,763,565 182.42 131.3 131.1 131.3 130.5 131.5 440,582 131.11 0.66%
2013-10-15 0 181.5 181.5 181.7 181.0 183.9 258,356 47,036,146 182.06 130.4 130.4 130.6 130.1 132.2 359,466 130.85 -0.60%
2013-10-11 0 182.6 182.6 182.7 182.0 184.0 682,768 124,802,372 182.79 131.2 131.2 131.3 130.8 132.2 949,976 131.37 2.13%
2013-10-10 0 178.8 178.4 179.0 177.5 179.4 1,034,266 184,598,592 178.48 128.5 128.2 128.7 127.6 128.9 1,439,036 128.28 -0.45%
2013-10-09 0 179.6 179.5 179.6 178.5 180.3 650,763 116,705,346 179.34 129.1 129.0 129.1 128.3 129.6 905,445 128.89 -0.50%
2013-10-08 0 180.5 180.3 180.6 179.2 181.5 449,713 81,207,913 180.58 129.7 129.6 129.8 128.8 130.4 625,712 129.78 0.11%
2013-10-07 0 180.3 180.0 180.1 179.5 181.0 751,695 135,574,245 180.36 129.6 129.4 129.4 129.0 130.1 1,045,878 129.63 -0.50%
2013-10-04 0 181.2 181.0 181.1 180.5 184.2 712,144 129,529,485 181.89 130.2 130.1 130.2 129.7 132.4 990,848 130.73 -0.88%
2013-10-03 0 182.8 182.8 182.9 182.1 185.4 636,498 116,786,416 183.48 131.4 131.4 131.5 130.9 133.3 885,598 131.87 -1.19%
2013-10-02 0 185.0 184.8 185.0 184.1 185.4 663,244 122,656,203 184.93 133.0 132.8 133.0 132.3 133.3 922,811 132.92 -1.28%
2013-09-30 0 187.4 187.0 187.4 184.8 187.5 477,461 89,132,586 186.68 134.7 134.4 134.7 132.8 134.8 664,320 134.17 -0.21%
2013-09-27 0 187.8 187.6 187.7 186.8 189.3 554,215 104,172,033 187.96 135.0 134.8 134.9 134.3 136.1 771,112 135.09 -1.11%
2013-09-26 0 189.9 189.8 189.9 187.8 190.3 235,105 44,506,581 189.31 136.5 136.4 136.5 135.0 136.8 327,116 136.06 0.21%
2013-09-25 0 189.5 189.5 189.8 189.2 190.9 163,054 31,011,419 190.19 136.2 136.2 136.4 136.0 137.2 226,867 136.69 0.16%
2013-09-24 0 189.2 189.2 189.5 188.6 191.0 589,748 111,746,939 189.48 136.0 136.0 136.2 135.6 137.3 820,552 136.19 -0.84%
2013-09-23 0 190.8 190.7 190.8 186.1 191.0 955,588 181,669,876 190.11 137.1 137.1 137.1 133.8 137.3 1,329,567 136.64 -2.75%
2013-09-19 0 196.2 196.1 196.2 189.2 197.0 4,931,076 952,986,016 193.26 141.0 140.9 141.0 136.0 141.6 6,860,900 138.90 5.20%
2013-09-18 0 186.5 186.3 186.5 184.2 186.7 464,854 86,421,410 185.91 134.0 133.9 134.0 132.4 134.2 646,779 133.62 1.25%
2013-09-17 0 184.2 184.1 184.2 183.7 186.8 463,855 85,688,740 184.73 132.4 132.3 132.4 132.0 134.3 645,389 132.77 -1.92%
2013-09-16 0 187.8 187.4 188.0 186.3 189.0 1,041,786 195,680,118 187.83 135.0 134.7 135.1 133.9 135.8 1,449,499 135.00 1.79%
2013-09-13 0 184.5 184.5 184.7 183.6 185.2 392,805 72,464,995 184.48 132.6 132.6 132.7 132.0 133.1 546,533 132.59 -0.65%
2013-09-12 0 185.7 185.7 185.8 185.1 186.8 1,142,794 212,301,943 185.77 133.5 133.5 133.5 133.0 134.3 1,590,037 133.52 1.53%
2013-09-11 0 182.9 182.8 183.2 182.5 185.7 929,609 170,602,413 183.52 131.5 131.4 131.7 131.2 133.5 1,293,420 131.90 0.99%
2013-09-10 0 181.1 181.0 181.2 178.0 182.0 724,138 130,307,352 179.95 130.2 130.1 130.2 127.9 130.8 1,007,536 129.33 1.86%
2013-09-09 0 177.8 178.0 178.2 177.5 178.4 343,975 61,298,267 178.21 127.8 127.9 128.1 127.6 128.2 478,593 128.08 0.57%
2013-09-06 0 176.8 176.8 177.3 176.7 178.2 558,463 99,027,390 177.32 127.1 127.1 127.4 127.0 128.1 777,023 127.44 -0.45%
2013-09-05 0 177.6 177.5 177.8 174.4 178.8 901,906 159,147,025 176.46 127.6 127.6 127.8 125.3 128.5 1,254,876 126.82 2.30%
2013-09-04 0 173.6 173.2 173.6 172.6 175.0 1,024,974 178,143,420 173.80 124.8 124.5 124.8 124.1 125.8 1,426,107 124.92 -1.25%
2013-09-03 0 175.8 175.7 176.1 175.0 177.2 316,197 55,852,153 176.64 126.4 126.3 126.6 125.8 127.4 439,944 126.95 -0.23%
2013-09-02 0 176.2 176.0 176.2 174.8 177.0 350,847 61,699,026 175.86 126.6 126.5 126.6 125.6 127.2 488,154 126.39 0.97%
2013-08-30 0 174.5 174.4 174.7 174.4 176.4 518,467 91,094,209 175.70 125.4 125.3 125.6 125.3 126.8 721,374 126.28 0.46%
2013-08-29 0 173.7 173.7 173.8 173.0 175.1 534,473 92,978,326 173.96 124.8 124.8 124.9 124.3 125.8 743,644 125.03 0.00%
2013-08-28 0 173.7 173.6 173.7 172.3 174.0 1,036,951 179,753,699 173.35 124.8 124.8 124.8 123.8 125.1 1,442,772 124.59 -1.75%
2013-08-27 0 176.8 176.7 176.8 176.7 179.7 907,695 161,595,624 178.03 127.1 127.0 127.1 127.0 129.2 1,262,930 127.95 -1.34%
2013-08-26 0 179.2 179.2 179.3 178.9 180.9 298,287 53,544,344 179.51 128.8 128.8 128.9 128.6 130.0 415,024 129.01 0.00%
2013-08-23 0 179.2 179.0 179.2 178.0 181.3 547,312 98,214,999 179.45 128.8 128.7 128.8 127.9 130.3 761,508 128.97 0.34%
2013-08-22 0 178.6 178.4 179.0 177.1 179.7 1,124,191 200,125,671 178.02 128.4 128.2 128.7 127.3 129.2 1,564,154 127.94 -0.78%
2013-08-21 0 180.0 179.9 180.0 178.8 180.3 1,014,065 182,117,963 179.59 129.4 129.3 129.4 128.5 129.6 1,410,929 129.08 -0.28%
2013-08-20 0 180.5 180.2 180.3 180.0 185.8 1,178,394 214,364,133 181.91 129.7 129.5 129.6 129.4 133.5 1,639,570 130.74 -3.27%
2013-08-19 0 186.6 186.4 186.6 185.7 188.9 238,935 44,829,879 187.62 134.1 134.0 134.1 133.5 135.8 332,445 134.85 0.65%
2013-08-16 0 185.4 185.2 185.5 183.0 187.6 687,068 127,940,691 186.21 133.3 133.1 133.3 131.5 134.8 955,959 133.83 -1.90%
2013-08-15 0 189.0 188.9 189.0 188.4 191.4 616,939 117,111,514 189.83 135.8 135.8 135.8 135.4 137.6 858,384 136.43 -0.51%
2013-08-13 0 192.2 192.0 192.2 192.0 193.6 1,255,635 242,205,939 192.90 136.5 136.4 136.5 136.4 137.5 1,767,578 137.03 0.47%
2013-08-12 0 191.3 191.2 191.3 189.5 191.9 786,463 150,205,182 190.99 135.9 135.8 135.9 134.6 136.3 1,107,117 135.67 0.58%
2013-08-09 0 190.2 190.1 191.0 189.8 191.5 705,223 134,661,644 190.95 135.1 135.0 135.7 134.8 136.0 992,754 135.64 -0.42%
2013-08-08 0 191.0 191.0 191.1 189.6 191.1 2,716,634 517,248,102 190.40 135.7 135.7 135.8 134.7 135.8 3,824,249 135.25 1.87%
2013-08-07 0 187.5 187.4 187.5 183.2 187.8 1,824,645 338,964,800 185.77 133.2 133.1 133.2 130.1 133.4 2,568,582 131.97 2.57%
2013-08-06 0 182.8 182.8 182.9 179.6 185.0 548,112 99,902,087 182.27 129.9 129.9 129.9 127.6 131.4 771,586 129.48 -0.16%
2013-08-05 0 183.1 183.2 183.3 181.8 183.7 522,998 95,758,834 183.10 130.1 130.1 130.2 129.1 130.5 736,233 130.07 1.27%
2013-08-02 0 180.8 180.6 180.8 180.6 182.2 499,291 90,754,514 181.77 128.4 128.3 128.4 128.3 129.4 702,860 129.12 0.56%
2013-08-01 0 179.8 179.8 180.0 179.1 180.5 485,379 87,278,694 179.82 127.7 127.7 127.9 127.2 128.2 683,276 127.74 1.30%
2013-07-31 0 177.5 177.5 177.8 176.8 178.6 213,915 38,013,347 177.70 126.1 126.1 126.3 125.6 126.9 301,132 126.24 -0.84%
2013-07-30 0 179.0 178.5 179.1 177.2 179.2 245,740 43,692,357 177.80 127.2 126.8 127.2 125.9 127.3 345,932 126.30 0.11%
2013-07-29 0 178.8 178.5 178.8 178.1 180.0 200,867 35,968,391 179.07 127.0 126.8 127.0 126.5 127.9 282,764 127.20 -0.28%
2013-07-26 0 179.3 179.0 179.3 177.1 179.8 514,226 91,688,281 178.30 127.4 127.2 127.4 125.8 127.7 723,884 126.66 0.17%
2013-07-25 0 179.0 179.2 179.4 178.7 180.4 257,584 46,288,977 179.70 127.2 127.3 127.4 126.9 128.2 362,605 127.66 0.22%
2013-07-24 0 178.6 178.5 178.6 177.2 181.6 508,100 91,137,880 179.37 126.9 126.8 126.9 125.9 129.0 715,261 127.42 -1.49%
2013-07-23 0 181.3 181.3 181.5 181.2 182.2 240,532 43,730,471 181.81 128.8 128.8 128.9 128.7 129.4 338,601 129.15 0.06%
2013-07-22 0 181.2 181.1 181.2 179.8 182.3 316,828 57,354,520 181.03 128.7 128.6 128.7 127.7 129.5 446,004 128.60 1.00%
2013-07-19 0 179.4 179.3 179.4 178.9 180.9 400,951 72,081,297 179.78 127.4 127.4 127.4 127.1 128.5 564,425 127.71 1.18%
2013-07-18 0 177.3 177.2 177.3 176.8 178.0 141,457 25,082,334 177.31 125.9 125.9 125.9 125.6 126.4 199,131 125.96 -0.06%
2013-07-17 0 177.4 177.1 177.3 175.2 177.4 615,597 108,602,638 176.42 126.0 125.8 125.9 124.5 126.0 866,586 125.32 -0.84%
2013-07-16 0 178.9 178.9 179.3 178.8 181.7 362,373 65,491,791 180.73 127.1 127.1 127.4 127.0 129.1 510,118 128.39 -0.83%
2013-07-15 0 180.4 180.4 180.5 179.2 181.2 219,484 39,565,231 180.26 128.2 128.2 128.2 127.3 128.7 308,971 128.05 0.61%
2013-07-12 0 179.3 179.2 179.3 178.4 181.3 510,814 91,712,825 179.54 127.4 127.3 127.4 126.7 128.8 719,081 127.54 0.90%
2013-07-11 0 177.7 177.7 178.1 177.0 178.9 964,289 171,793,133 178.16 126.2 126.2 126.5 125.7 127.1 1,357,445 126.56 2.01%
2013-07-10 0 174.2 174.1 174.2 173.4 175.4 331,948 57,910,954 174.46 123.7 123.7 123.7 123.2 124.6 467,289 123.93 0.23%
2013-07-09 0 173.8 173.8 174.1 170.9 174.9 458,432 79,426,880 173.26 123.5 123.5 123.7 121.4 124.2 645,342 123.08 0.87%
2013-07-08 0 172.3 172.3 172.6 169.8 172.6 778,425 133,040,652 170.91 122.4 122.4 122.6 120.6 122.6 1,095,801 121.41 -1.77%
2013-07-05 0 175.4 175.3 175.4 173.9 176.5 872,634 152,829,087 175.14 124.6 124.5 124.6 123.5 125.4 1,228,421 124.41 3.12%
2013-07-04 0 170.1 170.0 170.1 169.0 171.1 326,782 55,555,890 170.01 120.8 120.8 120.8 120.1 121.5 460,016 120.77 1.07%
2013-07-03 0 168.3 168.1 168.3 168.0 173.0 766,865 129,874,132 169.36 119.6 119.4 119.6 119.3 122.9 1,079,528 120.31 -2.38%
2013-07-02 0 172.4 172.5 172.6 172.0 173.8 611,928 105,934,556 173.12 122.5 122.5 122.6 122.2 123.5 861,421 122.98 1.11%
2013-06-28 0 170.5 170.6 170.7 169.4 171.9 665,489 113,552,249 170.63 121.1 121.2 121.3 120.3 122.1 936,820 121.21 0.47%
2013-06-27 0 169.7 169.7 170.0 169.1 172.8 813,644 139,111,202 170.97 120.5 120.5 120.8 120.1 122.8 1,145,380 121.45 0.18%
2013-06-26 0 169.4 169.1 169.4 168.3 170.6 836,504 141,695,162 169.39 120.3 120.1 120.3 119.6 121.2 1,177,560 120.33 0.18%
2013-06-25 0 169.1 169.2 169.4 166.6 169.4 681,240 114,427,403 167.97 120.1 120.2 120.3 118.3 120.3 958,993 119.32 0.48%
2013-06-24 0 168.3 168.1 168.3 167.2 169.9 1,173,051 197,514,161 168.38 119.6 119.4 119.6 118.8 120.7 1,651,323 119.61 -1.87%
2013-06-21 0 171.5 171.2 171.5 168.8 172.9 661,626 113,192,341 171.08 121.8 121.6 121.8 119.9 122.8 931,382 121.53 -0.75%
2013-06-20 0 172.8 172.6 172.8 171.5 175.4 957,403 165,840,954 173.22 122.8 122.6 122.8 121.8 124.6 1,347,752 123.05 -2.54%
2013-06-19 0 177.3 176.9 177.4 176.6 179.3 321,995 57,242,372 177.77 125.9 125.7 126.0 125.5 127.4 453,278 126.29 0.11%
2013-06-18 0 177.1 177.0 177.3 175.0 177.4 233,373 41,051,990 175.91 125.8 125.7 125.9 124.3 126.0 328,523 124.96 0.34%
2013-06-17 0 176.5 176.5 176.7 175.1 177.6 439,996 77,742,274 176.69 125.4 125.4 125.5 124.4 126.2 619,389 125.51 0.46%
2013-06-14 0 175.7 175.6 176.0 175.5 179.0 817,177 145,060,968 177.51 124.8 124.7 125.0 124.7 127.2 1,150,353 126.10 0.63%
2013-06-13 0 174.6 174.1 174.7 172.2 175.7 1,168,185 202,567,321 173.40 124.0 123.7 124.1 122.3 124.8 1,644,473 123.18 -1.19%
2013-06-11 0 176.7 176.6 176.8 176.6 178.3 356,124 63,168,621 177.38 125.5 125.5 125.6 125.5 126.7 501,321 126.00 -0.45%
2013-06-10 0 177.5 177.3 177.4 176.9 179.4 993,884 176,966,118 178.06 126.1 125.9 126.0 125.7 127.4 1,399,106 126.49 0.57%
2013-06-07 0 176.5 176.1 176.3 175.1 177.7 2,092,263 368,201,870 175.98 125.4 125.1 125.2 124.4 126.2 2,945,312 125.01 -1.94%
2013-06-06 0 180.0 180.0 180.4 179.0 181.1 814,150 146,441,561 179.87 127.9 127.9 128.2 127.2 128.6 1,146,092 127.77 -0.94%
2013-06-05 0 181.7 181.6 181.7 181.3 182.5 257,634 46,886,160 181.99 129.1 129.0 129.1 128.8 129.6 362,676 129.28 -0.16%
2013-06-04 0 182.0 181.8 182.5 181.7 183.1 215,035 39,235,503 182.46 129.3 129.1 129.6 129.1 130.1 302,708 129.61 -0.05%
2013-06-03 0 182.1 182.0 182.2 180.6 182.2 510,140 92,529,500 181.38 129.4 129.3 129.4 128.3 129.4 718,132 128.85 -1.14%
2013-05-31 0 184.2 183.8 184.3 182.0 184.4 517,749 95,193,628 183.86 130.9 130.6 130.9 129.3 131.0 728,844 130.61 1.04%
2013-05-30 0 182.3 182.0 182.5 180.5 183.9 584,676 107,004,794 183.02 129.5 129.3 129.6 128.2 130.6 823,058 130.01 0.33%
2013-05-29 0 181.7 181.5 181.8 180.1 183.3 1,579,933 287,123,214 181.73 129.1 128.9 129.1 127.9 130.2 2,224,097 129.10 -1.25%
2013-05-28 0 184.0 184.0 184.5 183.3 185.2 797,215 146,722,276 184.04 130.7 130.7 131.1 130.2 131.6 1,122,252 130.74 -0.05%
2013-05-27 0 184.1 184.1 184.4 181.8 184.7 605,494 111,191,847 183.64 130.8 130.8 131.0 129.1 131.2 852,364 130.45 1.27%
2013-05-24 0 181.8 181.5 181.8 180.6 183.1 2,007,007 364,908,493 181.82 129.1 128.9 129.1 128.3 130.1 2,825,296 129.16 -1.09%
2013-05-23 0 183.8 183.6 183.8 182.1 188.0 1,844,396 341,469,831 185.14 130.6 130.4 130.6 129.4 133.5 2,596,386 131.52 -3.36%
2013-05-22 0 190.2 190.2 190.3 190.1 191.2 410,194 78,238,515 190.74 135.1 135.1 135.2 135.0 135.8 577,437 135.49 -0.11%
2013-05-21 0 190.4 190.4 190.6 190.2 192.5 739,061 141,129,769 190.96 135.3 135.3 135.4 135.1 136.7 1,040,388 135.65 0.37%
2013-05-20 0 189.7 189.7 189.9 189.5 191.6 1,282,050 244,760,577 190.91 134.8 134.8 134.9 134.6 136.1 1,804,762 135.62 1.61%
2013-05-16 0 186.7 186.5 186.7 185.8 188.0 682,072 127,281,229 186.61 132.6 132.5 132.6 132.0 133.5 960,164 132.56 -0.27%
2013-05-15 0 187.2 187.2 187.8 186.8 188.8 1,374,593 258,218,342 187.85 133.0 133.0 133.4 132.7 134.1 1,935,037 133.44 1.13%
2013-05-14 0 185.1 184.7 185.3 184.5 188.0 2,721,462 506,728,708 186.20 131.5 131.2 131.6 131.1 133.5 3,831,046 132.27 2.38%
2013-05-13 0 180.8 180.7 180.9 180.4 189.2 3,110,949 574,303,588 184.61 128.4 128.4 128.5 128.2 134.4 4,379,333 131.14 -4.79%
2013-05-10 0 189.9 189.9 190.0 189.6 192.0 2,351,918 448,137,766 190.54 134.9 134.9 135.0 134.7 136.4 3,310,833 135.35 -2.16%
2013-05-09 0 194.1 194.1 194.5 194.0 196.7 1,569,607 306,839,608 195.49 137.9 137.9 138.2 137.8 139.7 2,209,561 138.87 0.10%
2013-05-08 0 193.9 193.9 194.0 193.7 205.8 1,963,018 388,775,037 198.05 137.7 137.7 137.8 137.6 146.2 2,763,372 140.69 -3.53%
2013-05-07 0 201.0 200.6 201.6 198.5 201.4 633,180 126,544,725 199.86 142.8 142.5 143.2 141.0 143.1 891,338 141.97 0.40%
2013-05-06 0 200.2 199.7 200.2 198.0 200.8 616,646 123,380,568 200.08 142.2 141.9 142.2 140.7 142.6 868,062 142.13 1.16%
2013-05-03 0 197.9 197.8 198.0 197.5 198.9 322,842 63,898,080 197.92 140.6 140.5 140.7 140.3 141.3 454,470 140.60 0.20%
2013-05-02 0 197.5 197.5 197.7 197.0 198.2 403,580 79,669,069 197.41 140.3 140.3 140.4 139.9 140.8 568,126 140.23 0.71%
2013-04-30 0 196.1 195.9 196.3 195.9 198.0 349,490 68,723,340 196.64 139.3 139.2 139.4 139.2 140.7 491,983 139.69 -0.10%
2013-04-29 0 196.3 196.5 196.8 195.1 197.5 299,920 58,908,618 196.41 139.4 139.6 139.8 138.6 140.3 422,202 139.53 0.82%
2013-04-26 0 194.7 194.1 194.9 193.6 195.7 552,390 107,505,533 194.62 138.3 137.9 138.5 137.5 139.0 777,608 138.25 0.52%
2013-04-25 0 193.7 193.4 194.0 193.3 195.0 268,559 52,180,090 194.30 137.6 137.4 137.8 137.3 138.5 378,055 138.02 0.21%
2013-04-24 0 193.3 193.3 193.5 191.4 193.6 621,829 119,922,386 192.85 137.3 137.3 137.5 136.0 137.5 875,359 137.00 1.74%
2013-04-23 0 190.0 189.9 190.0 189.2 191.9 296,616 56,515,340 190.53 135.0 134.9 135.0 134.4 136.3 417,551 135.35 -1.04%
2013-04-22 0 192.0 191.5 192.0 190.0 193.0 250,598 47,965,684 191.40 136.4 136.0 136.4 135.0 137.1 352,771 135.97 0.58%
2013-04-19 0 190.9 190.9 191.0 187.0 191.0 307,177 58,332,567 189.90 135.6 135.6 135.7 132.8 135.7 432,418 134.90 0.58%
2013-04-18 0 189.8 189.5 190.5 189.5 191.4 471,513 89,838,019 190.53 134.8 134.6 135.3 134.6 136.0 663,756 135.35 -0.68%
2013-04-17 0 191.1 191.0 191.1 190.3 193.9 436,110 83,966,170 192.53 135.8 135.7 135.8 135.2 137.7 613,919 136.77 0.37%
2013-04-16 0 190.4 190.2 190.6 189.4 191.1 583,573 111,116,872 190.41 135.3 135.1 135.4 134.5 135.8 821,505 135.26 -1.24%
2013-04-15 0 192.8 192.5 192.8 192.5 195.1 446,641 86,260,818 193.13 137.0 136.7 137.0 136.7 138.6 628,744 137.20 -0.77%
2013-04-12 0 194.3 194.3 194.4 194.1 197.7 1,204,807 235,464,008 195.44 138.0 138.0 138.1 137.9 140.4 1,696,026 138.83 -1.72%
2013-04-11 0 197.7 197.7 197.9 197.1 199.5 471,222 93,640,106 198.72 140.4 140.4 140.6 140.0 141.7 663,347 141.16 0.05%
2013-04-10 0 197.6 197.6 197.8 196.7 197.8 372,425 73,445,923 197.21 140.4 140.4 140.5 139.7 140.5 524,269 140.09 0.41%
2013-04-09 0 196.8 196.5 197.4 196.0 197.6 809,823 159,600,343 197.08 139.8 139.6 140.2 139.2 140.4 1,140,001 140.00 -0.40%
2013-04-08 0 197.6 197.5 197.6 197.4 199.0 230,314 45,611,262 198.04 140.4 140.3 140.4 140.2 141.4 324,217 140.68 -0.85%
2013-04-05 0 199.3 199.3 199.5 198.7 201.0 970,026 193,940,840 199.93 141.6 141.6 141.7 141.2 142.8 1,365,521 142.03 -2.21%
2013-04-03 0 203.8 203.8 204.0 202.6 204.6 462,171 94,292,817 204.02 144.8 144.8 144.9 143.9 145.3 650,606 144.93 0.89%
2013-04-02 0 202.0 201.8 202.0 200.8 203.0 198,844 40,160,754 201.97 143.5 143.4 143.5 142.6 144.2 279,916 143.47 0.50%
2013-03-28 0 201.0 200.8 201.0 200.6 201.6 338,725 68,092,095 201.02 142.8 142.6 142.8 142.5 143.2 476,829 142.80 -0.59%
2013-03-27 0 202.2 201.8 202.2 201.0 202.8 249,130 50,265,959 201.77 143.6 143.4 143.6 142.8 144.1 350,704 143.33 -0.20%
2013-03-26 0 202.6 202.4 202.8 201.2 202.6 361,033 72,986,094 202.16 143.9 143.8 144.1 142.9 143.9 508,232 143.61 0.20%
2013-03-25 0 202.2 202.0 202.2 201.4 203.6 591,584 119,818,665 202.54 143.6 143.5 143.6 143.1 144.6 832,782 143.88 -0.30%
2013-03-22 0 202.8 202.4 203.4 202.2 203.8 282,486 57,464,157 203.42 144.1 143.8 144.5 143.6 144.8 397,660 144.51 -0.49%
2013-03-21 0 203.8 203.4 204.4 203.6 204.6 387,015 79,037,877 204.22 144.8 144.5 145.2 144.6 145.3 544,807 145.07 0.69%
2013-03-20 0 202.4 202.2 202.4 201.2 203.0 366,619 74,172,224 202.31 143.8 143.6 143.8 142.9 144.2 516,095 143.72 -0.10%
2013-03-19 0 202.6 202.4 202.8 202.2 203.4 331,721 67,244,044 202.71 143.9 143.8 144.1 143.6 144.5 466,969 144.00 0.10%
2013-03-18 0 202.4 202.4 202.8 202.2 204.6 799,789 162,499,639 203.18 143.8 143.8 144.1 143.6 145.3 1,125,876 144.33 -1.75%
2013-03-15 0 206.0 205.8 206.2 204.8 207.8 734,176 151,290,658 206.07 146.3 146.2 146.5 145.5 147.6 1,033,511 146.39 2.08%
2013-03-14 0 201.8 201.8 202.0 199.6 202.4 1,002,046 201,584,808 201.17 143.4 143.4 143.5 141.8 143.8 1,410,596 142.91 -0.30%
2013-03-13 0 202.4 202.2 202.4 202.0 204.0 1,317,999 267,280,572 202.79 143.8 143.6 143.8 143.5 144.9 1,855,368 144.06 -2.50%
2013-03-12 0 212.0 212.0 212.2 210.8 213.0 1,242,064 263,147,757 211.86 147.5 147.5 147.6 146.6 148.2 1,785,574 147.37 1.24%
2013-03-11 0 209.4 209.2 209.6 208.8 210.8 490,418 102,956,919 209.94 145.7 145.5 145.8 145.2 146.6 705,018 146.03 -0.19%
2013-03-08 0 209.8 209.6 209.8 208.0 211.0 689,180 144,634,085 209.86 145.9 145.8 145.9 144.7 146.8 990,755 145.98 0.10%
2013-03-07 0 209.6 209.4 209.6 207.4 210.8 1,216,322 254,539,346 209.27 145.8 145.7 145.8 144.3 146.6 1,748,567 145.57 -2.42%
2013-03-06 0 214.8 214.8 215.0 213.2 215.0 1,634,400 350,313,308 214.34 149.4 149.4 149.6 148.3 149.6 2,349,590 149.10 1.90%
2013-03-05 0 210.8 210.8 211.0 209.0 211.4 597,494 125,950,652 210.80 146.6 146.6 146.8 145.4 147.1 858,949 146.63 1.64%
2013-03-04 0 207.4 207.0 207.6 206.8 209.8 618,688 128,479,624 207.66 144.3 144.0 144.4 143.9 145.9 889,417 144.45 -1.71%
2013-03-01 0 211.0 211.0 211.2 210.2 211.6 533,013 112,378,650 210.84 146.8 146.8 146.9 146.2 147.2 766,252 146.66 0.29%
2013-02-28 0 210.4 209.4 210.4 209.0 210.6 775,755 162,976,772 210.09 146.4 145.7 146.4 145.4 146.5 1,115,214 146.14 2.14%
2013-02-27 0 206.0 205.6 206.0 205.0 206.6 212,018 43,570,021 205.50 143.3 143.0 143.3 142.6 143.7 304,794 142.95 0.10%
2013-02-26 0 205.8 205.6 205.8 204.8 207.6 341,358 70,353,471 206.10 143.2 143.0 143.2 142.5 144.4 490,731 143.36 -1.44%
2013-02-25 0 208.8 208.6 209.0 204.8 209.0 451,141 93,659,778 207.61 145.2 145.1 145.4 142.5 145.4 648,554 144.41 0.77%
2013-02-22 0 207.2 207.0 207.4 204.6 208.0 190,030 39,158,250 206.06 144.1 144.0 144.3 142.3 144.7 273,184 143.34 -0.10%
2013-02-21 0 207.4 207.6 207.8 206.0 209.0 296,861 61,585,540 207.46 144.3 144.4 144.5 143.3 145.4 426,763 144.31 -1.98%
2013-02-20 0 211.6 211.4 211.6 210.6 212.0 1,314,723 278,215,456 211.62 147.2 147.1 147.2 146.5 147.5 1,890,027 147.20 2.32%
2013-02-19 0 206.8 207.0 207.4 206.6 208.2 398,271 82,549,156 207.27 143.9 144.0 144.3 143.7 144.8 572,549 144.18 -0.58%
2013-02-18 0 208.0 207.0 208.0 206.2 209.4 588,726 122,334,442 207.80 144.7 144.0 144.7 143.4 145.7 846,344 144.54 0.19%
2013-02-15 0 207.6 207.2 207.6 207.0 208.0 235,225 48,809,339 207.50 144.4 144.1 144.4 144.0 144.7 338,156 144.34 0.10%
2013-02-14 0 207.4 207.4 207.6 206.2 207.8 798,316 164,647,174 206.24 144.3 144.3 144.4 143.4 144.5 1,147,648 143.46 2.17%
2013-02-08 0 203.0 202.8 203.4 201.4 204.0 355,716 72,153,342 202.84 141.2 141.1 141.5 140.1 141.9 511,372 141.10 -0.20%
2013-02-07 0 203.4 203.6 203.8 202.6 205.0 727,046 147,952,026 203.50 141.5 141.6 141.8 140.9 142.6 1,045,191 141.56 0.49%
2013-02-06 0 202.4 202.2 202.4 202.2 204.0 383,431 77,830,219 202.98 140.8 140.7 140.8 140.7 141.9 551,215 141.20 0.80%
2013-02-05 0 200.8 200.6 200.8 200.4 203.0 848,539 170,815,440 201.31 139.7 139.5 139.7 139.4 141.2 1,219,848 140.03 -2.62%
2013-02-04 0 206.2 206.0 206.2 205.8 207.0 172,305 35,549,646 206.32 143.4 143.3 143.4 143.2 144.0 247,703 143.52 -0.10%
2013-02-01 0 206.4 206.4 206.8 205.2 207.0 419,957 86,574,976 206.15 143.6 143.6 143.9 142.7 144.0 603,724 143.40 0.98%
2013-01-31 0 204.4 204.2 204.6 203.6 205.0 263,750 53,865,810 204.23 142.2 142.0 142.3 141.6 142.6 379,163 142.06 0.49%
2013-01-30 0 203.4 203.2 203.4 203.2 205.0 262,485 53,507,464 203.85 141.5 141.3 141.5 141.3 142.6 377,345 141.80 0.30%
2013-01-29 0 202.8 202.8 203.2 202.6 203.8 139,619 28,380,311 203.27 141.1 141.1 141.3 140.9 141.8 200,714 141.40 -0.49%
2013-01-28 0 203.8 203.6 203.8 203.0 205.4 118,487 24,154,596 203.86 141.8 141.6 141.8 141.2 142.9 170,335 141.81 -0.39%
2013-01-25 0 204.6 204.6 204.8 204.0 206.0 159,829 32,730,139 204.78 142.3 142.3 142.5 141.9 143.3 229,768 142.45 -0.49%
2013-01-24 0 205.6 205.2 205.6 204.2 206.4 695,225 142,999,614 205.69 143.0 142.7 143.0 142.0 143.6 999,446 143.08 1.98%
2013-01-23 0 201.6 201.0 201.8 200.0 203.0 632,425 127,377,600 201.41 140.2 139.8 140.4 139.1 141.2 909,165 140.10 -0.69%
2013-01-22 0 203.0 203.2 203.6 203.0 204.8 615,745 125,366,646 203.60 141.2 141.3 141.6 141.2 142.5 885,186 141.63 -0.49%
2013-01-21 0 204.0 203.8 204.2 202.0 204.6 428,529 87,325,163 203.78 141.9 141.8 142.0 140.5 142.3 616,047 141.75 -1.45%
2013-01-18 0 207.0 207.0 207.2 205.4 207.2 305,445 63,058,453 206.45 144.0 144.0 144.1 142.9 144.1 439,103 143.61 0.78%
2013-01-17 0 205.4 205.0 205.6 204.4 207.0 257,591 52,896,243 205.35 142.9 142.6 143.0 142.2 144.0 370,309 142.84 -1.15%
2013-01-16 0 207.8 207.6 208.0 207.2 209.2 157,489 32,783,925 208.17 144.5 144.4 144.7 144.1 145.5 226,404 144.80 -0.48%
2013-01-15 0 208.8 208.8 209.2 208.4 210.2 286,315 59,912,583 209.25 145.2 145.2 145.5 145.0 146.2 411,602 145.56 -0.57%
2013-01-14 0 210.0 209.6 210.0 209.2 210.4 491,154 103,050,185 209.81 146.1 145.8 146.1 145.5 146.4 706,076 145.95 0.48%
2013-01-11 0 209.0 209.0 209.4 207.0 209.4 605,958 126,523,950 208.80 145.4 145.4 145.7 144.0 145.7 871,117 145.24 0.67%
2013-01-10 0 207.6 207.2 207.6 204.2 208.0 1,529,694 315,520,865 206.26 144.4 144.1 144.4 142.0 144.7 2,199,066 143.48 3.28%
2013-01-09 0 201.0 200.8 201.2 200.0 201.4 270,090 54,266,557 200.92 139.8 139.7 140.0 139.1 140.1 388,278 139.76 0.00%
2013-01-08 0 201.0 201.0 201.4 200.8 203.8 386,777 77,983,782 201.62 139.8 139.8 140.1 139.7 141.8 556,025 140.25 -1.08%
2013-01-07 0 203.2 203.2 203.4 202.0 203.4 332,420 67,432,684 202.85 141.3 141.3 141.5 140.5 141.5 477,882 141.11 0.89%
2013-01-04 0 201.4 201.0 201.4 199.8 203.0 452,716 90,924,550 200.84 140.1 139.8 140.1 139.0 141.2 650,818 139.71 -0.79%
2013-01-03 0 203.0 203.0 203.2 201.8 203.4 750,617 152,225,804 202.80 141.2 141.2 141.3 140.4 141.5 1,079,076 141.07 1.10%
2013-01-02 0 200.8 200.8 201.0 198.0 201.0 784,458 156,939,742 200.06 139.7 139.7 139.8 137.7 139.8 1,127,726 139.16 2.45%
2012-12-31 0 196.0 195.9 196.2 195.8 197.9 155,618 30,513,376 196.08 136.3 136.3 136.5 136.2 137.7 223,714 136.39 -1.06%
2012-12-28 0 198.1 198.1 198.4 197.4 198.5 363,441 71,996,494 198.10 137.8 137.8 138.0 137.3 138.1 522,478 137.80 0.76%
2012-12-27 0 196.6 196.4 196.6 196.4 197.4 224,771 44,193,566 196.62 136.8 136.6 136.8 136.6 137.3 323,128 136.77 0.00%
2012-12-24 0 196.6 196.9 197.0 196.4 197.5 420,782 82,778,103 196.72 136.8 137.0 137.0 136.6 137.4 604,910 136.84 -0.81%
2012-12-21 0 198.2 198.0 198.1 197.2 198.5 1,257,300 248,814,174 197.90 137.9 137.7 137.8 137.2 138.1 1,807,477 137.66 1.38%
2012-12-20 0 195.5 195.6 195.7 194.5 196.1 1,769,979 345,620,058 195.27 136.0 136.1 136.1 135.3 136.4 2,544,497 135.83 3.06%
2012-12-19 0 189.7 189.8 189.9 188.9 190.5 1,342,701 254,821,207 189.78 132.0 132.0 132.1 131.4 132.5 1,930,248 132.01 1.12%
2012-12-18 0 187.6 187.5 187.8 187.0 188.6 384,835 72,240,639 187.72 130.5 130.4 130.6 130.1 131.2 553,233 130.58 0.05%
2012-12-17 0 187.5 187.2 187.8 187.1 188.0 512,741 96,148,197 187.52 130.4 130.2 130.6 130.1 130.8 737,109 130.44 0.21%
2012-12-14 0 187.1 186.9 187.1 186.2 187.2 741,792 138,519,209 186.74 130.1 130.0 130.1 129.5 130.2 1,066,390 129.90 0.65%
2012-12-13 0 185.9 185.9 186.1 185.7 186.6 269,551 50,139,935 186.01 129.3 129.3 129.5 129.2 129.8 387,503 129.39 0.43%
2012-12-12 0 185.1 185.5 185.6 185.0 186.5 338,040 62,793,208 185.76 128.8 129.0 129.1 128.7 129.7 485,962 129.21 -0.22%
2012-12-11 0 185.5 185.5 185.8 184.6 186.2 311,270 57,759,340 185.56 129.0 129.0 129.2 128.4 129.5 447,477 129.08 0.60%
2012-12-10 0 184.4 184.1 184.4 183.9 186.6 377,145 69,703,460 184.82 128.3 128.1 128.3 127.9 129.8 542,178 128.56 -0.75%
2012-12-07 0 185.8 185.8 186.0 185.4 186.5 696,324 129,565,368 186.07 129.2 129.2 129.4 129.0 129.7 1,001,026 129.43 0.76%
2012-12-06 0 184.4 184.3 184.6 183.9 185.2 415,291 76,717,504 184.73 128.3 128.2 128.4 127.9 128.8 597,016 128.50 0.60%
2012-12-05 0 183.3 183.3 183.5 182.3 183.9 400,653 73,445,096 183.31 127.5 127.5 127.6 126.8 127.9 575,973 127.51 0.60%
2012-12-04 0 182.2 182.0 182.2 181.6 182.7 317,669 57,855,079 182.12 126.7 126.6 126.7 126.3 127.1 456,676 126.69 0.55%
2012-12-03 0 181.2 181.1 181.3 180.8 182.5 325,563 59,113,504 181.57 126.0 126.0 126.1 125.8 126.9 468,025 126.30 -0.38%
2012-11-30 0 181.9 181.9 182.2 181.1 182.5 452,417 82,341,234 182.00 126.5 126.5 126.7 126.0 126.9 650,388 126.60 1.34%
2012-11-29 0 179.5 179.3 179.5 178.8 180.2 619,866 111,217,901 179.42 124.9 124.7 124.9 124.4 125.3 891,111 124.81 1.41%
2012-11-28 0 177.0 176.9 177.0 176.5 178.1 544,286 96,495,194 177.29 123.1 123.1 123.1 122.8 123.9 782,458 123.32 -0.67%
2012-11-27 0 178.2 178.0 178.2 178.0 179.6 286,325 51,223,016 178.90 124.0 123.8 124.0 123.8 124.9 411,617 124.44 -0.17%
2012-11-26 0 178.5 178.2 178.4 178.3 179.2 469,742 83,965,847 178.75 124.2 124.0 124.1 124.0 124.7 675,294 124.34 -0.28%
2012-11-23 0 179.0 178.7 178.9 178.1 179.3 529,806 94,729,926 178.80 124.5 124.3 124.4 123.9 124.7 761,642 124.38 -0.17%
2012-11-22 0 179.3 179.0 179.2 178.3 179.8 309,231 55,419,767 179.22 124.7 124.5 124.7 124.0 125.1 444,546 124.67 0.22%
2012-11-21 0 178.9 178.9 179.0 178.0 180.0 492,503 88,106,005 178.89 124.4 124.4 124.5 123.8 125.2 708,015 124.44 0.22%
2012-11-20 0 178.5 178.5 178.8 177.8 180.2 623,857 111,824,713 179.25 124.2 124.2 124.4 123.7 125.3 896,848 124.69 0.96%
2012-11-19 0 176.8 176.4 176.8 176.0 177.0 557,660 98,399,157 176.45 123.0 122.7 123.0 122.4 123.1 801,684 122.74 -0.51%
2012-11-16 0 177.7 177.3 177.4 177.1 178.4 199,006 35,358,065 177.67 123.6 123.3 123.4 123.2 124.1 286,088 123.59 0.40%
2012-11-15 0 177.0 176.8 177.0 176.5 177.8 298,481 52,830,480 177.00 123.1 123.0 123.1 122.8 123.7 429,092 123.12 -1.17%
2012-11-14 0 179.1 178.9 179.3 178.5 179.7 335,750 60,160,125 179.18 124.6 124.4 124.7 124.2 125.0 482,669 124.64 1.53%
2012-11-13 0 176.4 176.4 176.6 176.2 177.9 515,001 91,058,075 176.81 122.7 122.7 122.8 122.6 123.7 740,358 122.99 -1.12%
2012-11-12 0 178.4 177.9 178.2 177.2 179.5 659,902 117,619,934 178.24 124.1 123.7 124.0 123.3 124.9 948,666 123.98 -0.94%
2012-11-09 0 180.1 180.2 180.4 178.0 180.3 483,942 87,044,534 179.87 125.3 125.3 125.5 123.8 125.4 695,708 125.12 -0.17%
2012-11-08 0 180.4 180.3 180.4 180.1 181.1 540,227 97,555,277 180.58 125.5 125.4 125.5 125.3 126.0 776,623 125.61 -1.58%
2012-11-07 0 183.3 183.2 183.4 181.1 183.6 460,544 83,966,380 182.32 127.5 127.4 127.6 126.0 127.7 662,072 126.82 0.00%
2012-11-06 0 183.3 183.0 183.4 183.0 184.3 496,780 91,198,091 183.58 127.5 127.3 127.6 127.3 128.2 714,164 127.70 -1.13%
2012-11-05 0 185.4 185.2 185.6 184.0 185.8 336,638 62,412,194 185.40 129.0 128.8 129.1 128.0 129.2 483,946 128.97 0.11%
2012-11-02 0 185.2 185.2 185.3 185.0 186.7 439,585 81,642,889 185.73 128.8 128.8 128.9 128.7 129.9 631,941 129.19 0.60%
2012-11-01 0 184.1 184.0 184.8 182.9 185.1 912,432 168,360,965 184.52 128.1 128.0 128.5 127.2 128.8 1,311,699 128.35 -0.59%
2012-10-31 0 185.2 185.0 185.4 184.5 186.5 479,446 88,774,298 185.16 128.8 128.7 129.0 128.3 129.7 689,245 128.80 -0.64%
2012-10-30 0 186.4 186.0 186.5 184.0 189.0 522,184 97,343,091 186.42 129.7 129.4 129.7 128.0 131.5 750,684 129.67 0.00%
2012-10-29 0 186.4 186.2 186.4 186.0 187.4 343,189 64,003,434 186.50 129.7 129.5 129.7 129.4 130.4 493,364 129.73 -0.16%
2012-10-26 0 186.7 186.0 186.7 184.5 189.2 1,104,230 206,192,072 186.73 129.9 129.4 129.9 128.3 131.6 1,587,425 129.89 0.21%
2012-10-25 0 186.3 186.3 186.4 183.9 186.7 511,313 94,715,622 185.24 129.6 129.6 129.7 127.9 129.9 735,056 128.85 1.47%
2012-10-24 0 183.6 183.5 184.0 181.5 185.3 789,786 145,026,466 183.63 127.7 127.6 128.0 126.3 128.9 1,135,385 127.73 -0.43%
2012-10-22 0 184.4 184.1 184.4 183.0 186.0 547,832 101,029,786 184.42 128.3 128.1 128.3 127.3 129.4 787,556 128.28 0.22%
2012-10-19 0 184.0 184.0 184.3 183.7 185.5 1,211,540 223,826,100 184.75 128.0 128.0 128.2 127.8 129.0 1,741,693 128.51 0.00%
2012-10-18 0 184.0 184.0 184.1 183.3 186.0 1,163,814 215,473,164 185.14 128.0 128.0 128.1 127.5 129.4 1,673,083 128.79 0.66%
2012-10-17 0 182.8 183.0 183.2 182.5 184.8 884,925 162,735,773 183.90 127.2 127.3 127.4 126.9 128.5 1,272,156 127.92 -0.11%
2012-10-16 0 183.0 182.9 183.0 181.3 183.4 1,342,449 244,962,336 182.47 127.3 127.2 127.3 126.1 127.6 1,929,886 126.93 2.06%
2012-10-15 0 179.3 179.4 179.6 176.1 180.2 888,713 158,849,487 178.74 124.7 124.8 124.9 122.5 125.3 1,277,601 124.33 1.07%
2012-10-12 0 177.4 177.2 177.3 172.8 178.0 864,978 151,379,227 175.01 123.4 123.3 123.3 120.2 123.8 1,243,480 121.74 2.60%
2012-10-11 0 172.9 172.6 172.7 171.5 173.0 1,193,362 205,243,125 171.99 120.3 120.1 120.1 119.3 120.3 1,715,560 119.64 -0.52%
2012-10-10 0 173.8 173.6 173.8 173.0 174.8 682,124 118,740,928 174.08 120.9 120.8 120.9 120.3 121.6 980,612 121.09 -0.29%
2012-10-09 0 174.3 174.2 174.3 174.1 176.7 928,955 162,994,768 175.46 121.2 121.2 121.2 121.1 122.9 1,335,453 122.05 -1.08%
2012-10-08 0 176.2 176.1 176.2 175.5 179.4 631,089 111,935,013 177.37 122.6 122.5 122.6 122.1 124.8 907,245 123.38 -1.56%
2012-10-05 0 179.0 178.8 179.1 178.1 179.3 822,280 146,924,284 178.68 124.5 124.4 124.6 123.9 124.7 1,182,098 124.29 0.73%
2012-10-04 0 177.7 177.6 177.7 174.8 177.8 685,068 121,218,006 176.94 123.6 123.5 123.6 121.6 123.7 984,844 123.08 0.85%
2012-10-03 0 176.2 176.2 176.5 175.8 178.0 821,175 145,107,810 176.71 122.6 122.6 122.8 122.3 123.8 1,180,510 122.92 -1.51%
2012-09-28 0 178.9 178.5 178.9 178.0 180.0 772,750 138,408,606 179.11 124.4 124.2 124.4 123.8 125.2 1,110,894 124.59 0.34%
2012-09-27 0 178.3 178.1 178.3 177.2 179.3 833,820 148,867,649 178.54 124.0 123.9 124.0 123.3 124.7 1,198,688 124.19 -1.16%
2012-09-26 0 180.4 180.3 180.4 180.0 182.0 811,377 146,664,700 180.76 125.5 125.4 125.5 125.2 126.6 1,166,424 125.74 -0.88%
2012-09-25 0 182.0 181.9 182.0 181.5 186.3 989,091 180,967,473 182.96 126.6 126.5 126.6 126.3 129.6 1,421,903 127.27 -2.93%
2012-09-24 0 187.5 187.4 187.5 185.4 188.0 498,273 92,990,486 186.63 130.4 130.4 130.4 129.0 130.8 716,310 129.82 1.08%
2012-09-21 0 185.5 185.8 185.9 183.0 186.2 330,027 61,089,623 185.10 129.0 129.2 129.3 127.3 129.5 474,442 128.76 0.65%
2012-09-20 0 184.3 184.4 184.5 184.0 187.2 355,999 65,778,547 184.77 128.2 128.3 128.3 128.0 130.2 511,779 128.53 -1.18%
2012-09-19 0 186.5 186.4 186.5 186.1 188.6 456,450 85,457,512 187.22 129.7 129.7 129.7 129.5 131.2 656,186 130.23 0.11%
2012-09-18 0 186.3 186.3 187.0 186.2 190.2 1,314,840 248,303,153 188.85 129.6 129.6 130.1 129.5 132.3 1,890,195 131.36 -2.15%
2012-09-17 0 190.4 190.5 190.7 186.8 191.0 1,701,548 321,470,817 188.93 132.4 132.5 132.7 129.9 132.9 2,446,121 131.42 2.20%
2012-09-14 0 186.3 186.3 186.4 182.0 186.5 2,043,783 377,094,484 184.51 129.6 129.6 129.7 126.6 129.7 2,938,113 128.35 3.67%
2012-09-13 0 179.7 179.5 179.6 177.7 180.1 831,342 148,799,021 178.99 125.0 124.9 124.9 123.6 125.3 1,195,125 124.50 1.13%
2012-09-12 0 177.7 177.6 177.7 176.3 178.2 1,050,956 186,419,324 177.38 123.6 123.5 123.6 122.6 124.0 1,510,839 123.39 1.08%
2012-09-11 0 175.8 175.5 175.6 174.2 176.5 712,931 125,114,822 175.49 122.3 122.1 122.1 121.2 122.8 1,024,900 122.08 0.40%
2012-09-10 0 175.1 175.1 175.7 174.7 176.9 975,064 171,144,010 175.52 121.8 121.8 122.2 121.5 123.1 1,401,738 122.09 0.46%
2012-09-07 0 174.3 174.3 174.4 173.6 175.9 2,070,885 361,226,084 174.43 121.2 121.2 121.3 120.8 122.4 2,977,075 121.34 2.17%
2012-09-06 0 170.6 170.4 170.8 169.1 171.1 893,458 151,990,773 170.12 118.7 118.5 118.8 117.6 119.0 1,284,423 118.33 2.16%
2012-09-05 0 167.0 166.6 167.2 166.3 170.0 1,215,349 203,441,416 167.39 116.2 115.9 116.3 115.7 118.3 1,747,168 116.44 -1.88%
2012-09-04 0 170.2 170.0 170.2 169.3 172.3 389,256 66,344,659 170.44 118.4 118.3 118.4 117.8 119.9 559,589 118.56 -1.16%
2012-09-03 0 172.2 171.9 172.0 170.7 172.9 370,179 63,711,909 172.11 119.8 119.6 119.6 118.7 120.3 532,164 119.72 0.76%
2012-08-31 0 170.9 170.8 171.0 170.6 172.4 227,055 38,853,257 171.12 118.9 118.8 118.9 118.7 119.9 326,411 119.03 -0.87%
2012-08-30 0 172.4 172.0 172.4 171.0 173.1 629,616 108,113,205 171.71 119.9 119.6 119.9 118.9 120.4 905,127 119.45 -0.63%
2012-08-29 0 173.5 173.5 173.8 172.4 174.3 725,453 125,808,272 173.42 120.7 120.7 120.9 119.9 121.2 1,042,901 120.63 0.00%
2012-08-28 0 173.5 173.0 173.6 171.5 173.8 458,850 79,261,924 172.74 120.7 120.3 120.8 119.3 120.9 659,636 120.16 0.64%
2012-08-27 0 172.4 172.3 172.4 171.9 173.1 660,569 113,836,078 172.33 119.9 119.9 119.9 119.6 120.4 949,625 119.87 0.35%
2012-08-24 0 171.8 171.6 171.8 171.3 172.2 470,631 80,799,321 171.68 119.5 119.4 119.5 119.2 119.8 676,572 119.42 -0.81%
2012-08-23 0 173.2 173.2 173.3 172.7 173.9 926,322 160,448,416 173.21 120.5 120.5 120.5 120.1 121.0 1,331,667 120.49 0.17%
2012-08-22 0 172.9 173.0 173.1 172.2 174.0 901,184 155,855,030 172.94 120.3 120.3 120.4 119.8 121.0 1,295,529 120.30 0.41%
2012-08-21 0 172.2 171.9 172.2 170.4 172.7 508,537 87,246,736 171.56 119.8 119.6 119.8 118.5 120.1 731,066 119.34 -0.17%
2012-08-20 0 172.5 172.4 172.6 170.7 173.8 470,332 80,831,375 171.86 120.0 119.9 120.1 118.7 120.9 676,143 119.55 -0.75%
2012-08-17 0 173.8 173.8 173.9 172.5 174.1 1,659,164 287,585,924 173.33 120.9 120.9 121.0 120.0 121.1 2,385,191 120.57 0.29%
2012-08-16 0 173.3 173.4 173.5 172.1 174.8 1,559,799 270,748,873 173.58 120.5 120.6 120.7 119.7 121.6 2,242,345 120.74 0.93%
2012-08-15 0 171.7 171.7 171.8 170.4 177.0 11,327,411 1,973,429,104 174.22 119.4 119.4 119.5 118.5 123.1 16,284,126 121.19 3.56%
2012-08-14 0 165.8 165.7 165.9 164.4 166.0 1,939,470 320,528,559 165.27 115.3 115.3 115.4 114.4 115.5 2,788,155 114.96 1.16%
2012-08-13 0 163.9 163.7 164.0 162.7 167.6 2,335,577 385,436,859 165.03 114.0 113.9 114.1 113.2 116.6 3,357,592 114.80 0.18%
2012-08-10 0 163.6 163.5 163.6 163.2 165.7 2,415,110 397,257,169 164.49 113.8 113.7 113.8 113.5 115.3 3,471,928 114.42 -1.51%
2012-08-09 0 166.1 166.0 166.1 162.0 167.9 8,099,291 1,336,754,785 165.05 115.5 115.5 115.5 112.7 116.8 11,643,426 114.81 4.27%
2012-08-08 0 159.3 159.0 159.1 153.1 163.4 13,722,444 2,175,325,953 158.52 110.8 110.6 110.7 106.5 113.7 19,727,191 110.27 0.83%
2012-08-07 0 160.1 160.0 160.1 149.0 177.6 21,454,270 3,480,609,862 162.23 109.9 109.8 109.9 102.3 121.9 31,254,532 111.36 -14.89%
2012-08-06 0 188.1 188.0 188.5 187.5 190.0 848,590 160,387,734 189.00 129.1 129.1 129.4 128.7 130.4 1,236,224 129.74 2.23%
2012-08-03 0 184.0 183.5 184.0 180.2 184.3 213,533 38,785,389 181.64 126.3 126.0 126.3 123.7 126.5 311,074 124.68 -0.27%
2012-08-02 0 184.5 184.0 184.5 182.1 184.6 365,018 67,012,971 183.59 126.6 126.3 126.6 125.0 126.7 531,757 126.02 0.99%
2012-08-01 0 182.7 182.8 182.9 178.2 183.5 623,241 112,910,273 181.17 125.4 125.5 125.5 122.3 126.0 907,936 124.36 0.72%
2012-07-31 0 181.4 181.4 181.6 181.0 183.6 287,041 52,415,465 182.61 124.5 124.5 124.7 124.2 126.0 418,161 125.35 -0.55%
2012-07-30 0 182.4 182.0 182.2 181.8 183.0 920,983 167,097,608 181.43 125.2 124.9 125.1 124.8 125.6 1,341,686 124.54 2.41%
2012-07-27 0 178.1 178.0 178.2 177.4 179.0 484,662 86,395,512 178.26 122.3 122.2 122.3 121.8 122.9 706,055 122.36 2.77%
2012-07-26 0 173.3 173.4 173.5 172.5 174.1 272,089 47,192,183 173.44 119.0 119.0 119.1 118.4 119.5 396,379 119.06 -0.69%
2012-07-25 0 174.5 174.5 175.0 170.8 175.5 408,424 70,464,799 172.53 119.8 119.8 120.1 117.2 120.5 594,991 118.43 0.40%
2012-07-24 0 173.8 173.6 174.0 173.0 178.0 323,116 56,476,953 174.79 119.3 119.2 119.4 118.8 122.2 470,715 119.98 -1.53%
2012-07-23 0 176.5 176.5 176.6 176.4 180.0 443,254 78,808,007 177.79 121.2 121.2 121.2 121.1 123.6 645,731 122.04 -3.34%
2012-07-20 0 182.6 182.6 182.7 182.5 184.8 678,004 124,707,257 183.93 125.3 125.3 125.4 125.3 126.9 987,715 126.26 0.77%
2012-07-19 0 181.2 180.9 181.3 179.6 181.3 887,382 160,068,751 180.38 124.4 124.2 124.5 123.3 124.5 1,292,736 123.82 2.32%
2012-07-18 0 177.1 177.1 177.2 175.7 177.6 228,859 40,391,910 176.49 121.6 121.6 121.6 120.6 121.9 333,401 121.15 -0.28%
2012-07-17 0 177.6 177.5 178.0 177.5 179.4 408,111 72,849,804 178.50 121.9 121.8 122.2 121.8 123.1 594,535 122.53 0.11%
2012-07-16 0 177.4 177.3 177.4 176.2 178.0 532,147 94,218,333 177.05 121.8 121.7 121.8 121.0 122.2 775,231 121.54 2.31%
2012-07-13 0 173.4 173.0 173.8 172.7 174.5 154,209 26,777,078 173.64 119.0 118.8 119.3 118.5 119.8 224,651 119.19 1.11%
2012-07-12 0 171.5 171.2 172.0 171.1 175.4 310,172 53,659,872 173.00 117.7 117.5 118.1 117.4 120.4 451,858 118.75 -1.78%
2012-07-11 0 174.6 174.2 174.7 172.8 174.9 223,243 38,819,177 173.89 119.9 119.6 119.9 118.6 120.1 325,220 119.36 1.51%
2012-07-10 0 172.0 172.0 172.5 170.9 173.5 100,796 17,309,866 171.73 118.1 118.1 118.4 117.3 119.1 146,839 117.88 -0.06%
2012-07-09 0 172.1 171.9 172.1 171.2 173.1 291,937 50,211,134 171.99 118.1 118.0 118.1 117.5 118.8 425,293 118.06 -0.92%
2012-07-06 0 173.7 173.6 173.7 172.8 175.0 383,195 66,464,700 173.45 119.2 119.2 119.2 118.6 120.1 558,238 119.06 -0.40%
2012-07-05 0 174.4 174.3 174.4 173.2 175.1 325,271 56,717,326 174.37 119.7 119.6 119.7 118.9 120.2 473,854 119.69 0.46%
2012-07-04 0 173.6 173.6 173.7 171.4 175.8 813,079 141,300,699 173.78 119.2 119.2 119.2 117.7 120.7 1,184,492 119.29 -0.40%
2012-07-03 0 174.3 174.0 174.4 171.8 174.8 518,387 89,902,322 173.43 119.6 119.4 119.7 117.9 120.0 755,185 119.05 2.65%
2012-06-29 0 169.8 169.8 170.0 164.9 171.6 868,958 147,735,295 170.01 116.6 116.6 116.7 113.2 117.8 1,265,896 116.70 3.47%
2012-06-28 0 164.1 164.0 164.1 163.6 167.0 449,391 74,460,255 165.69 112.6 112.6 112.6 112.3 114.6 654,672 113.74 0.37%
2012-06-27 0 163.5 163.3 163.9 162.0 164.5 1,064,643 174,039,131 163.47 112.2 112.1 112.5 111.2 112.9 1,550,970 112.21 -1.03%
2012-06-26 0 165.2 165.0 165.2 164.0 165.6 379,100 62,535,912 164.96 113.4 113.3 113.4 112.6 113.7 552,272 113.23 -0.54%
2012-06-25 0 166.1 166.1 166.2 165.8 168.4 281,266 47,059,120 167.31 114.0 114.0 114.1 113.8 115.6 409,748 114.85 -2.12%
2012-06-22 0 169.7 169.6 169.7 169.0 170.7 453,285 77,015,375 169.90 116.5 116.4 116.5 116.0 117.2 660,345 116.63 -1.96%
2012-06-21 0 173.1 173.1 173.2 172.6 175.2 359,362 62,364,761 173.54 118.8 118.8 118.9 118.5 120.3 523,518 119.13 -0.40%
2012-06-20 0 173.8 173.6 173.9 171.6 174.6 864,148 149,531,853 173.04 119.3 119.2 119.4 117.8 119.9 1,258,889 118.78 3.02%
2012-06-19 0 168.7 168.3 168.8 166.0 169.9 283,663 47,501,406 167.46 115.8 115.5 115.9 113.9 116.6 413,240 114.95 -1.17%
2012-06-18 0 170.7 170.5 170.7 169.6 171.8 798,941 135,561,106 169.68 117.2 117.0 117.2 116.4 117.9 1,163,895 116.47 2.28%
2012-06-15 0 166.9 166.6 167.0 165.3 167.7 463,268 77,054,693 166.33 114.6 114.4 114.6 113.5 115.1 674,888 114.17 2.02%
2012-06-14 0 163.6 163.3 163.6 162.9 165.1 262,301 43,010,430 163.97 112.3 112.1 112.3 111.8 113.3 382,120 112.56 -1.15%
2012-06-13 0 165.5 165.4 165.8 165.0 166.3 433,524 71,794,623 165.61 113.6 113.5 113.8 113.3 114.2 631,557 113.68 1.66%
2012-06-12 0 162.8 162.8 162.9 161.4 164.0 1,345,468 218,787,163 162.61 111.8 111.8 111.8 110.8 112.6 1,960,075 111.62 -3.21%
2012-06-11 0 168.2 167.9 168.2 166.0 168.3 589,786 98,745,101 167.43 115.5 115.3 115.5 113.9 115.5 859,199 114.93 3.19%
2012-06-08 0 163.0 162.7 163.0 162.9 165.5 498,514 81,888,068 164.26 111.9 111.7 111.9 111.8 113.6 726,234 112.76 0.18%
2012-06-07 0 162.7 162.4 162.6 161.3 164.5 638,358 104,084,495 163.05 111.7 111.5 111.6 110.7 112.9 929,958 111.92 3.04%
2012-06-06 0 157.9 157.9 158.1 156.1 158.1 382,350 60,154,670 157.33 108.4 108.4 108.5 107.2 108.5 557,007 108.00 1.61%
2012-06-05 0 155.4 155.3 155.6 155.0 156.2 339,945 52,972,930 155.83 106.7 106.6 106.8 106.4 107.2 495,231 106.97 0.26%
2012-06-04 0 155.0 154.4 154.5 152.3 155.0 590,311 90,533,257 153.37 106.4 106.0 106.1 104.5 106.4 859,964 105.28 -1.52%
2012-06-01 0 157.4 157.3 157.4 156.3 158.3 527,102 82,866,726 157.21 108.0 108.0 108.0 107.3 108.7 767,881 107.92 -0.25%
2012-05-31 0 157.8 157.7 157.8 156.6 159.0 710,365 111,938,952 157.58 108.3 108.3 108.3 107.5 109.1 1,034,858 108.17 -1.74%
2012-05-30 0 160.6 160.3 160.7 159.5 161.7 573,201 92,124,823 160.72 110.2 110.0 110.3 109.5 111.0 835,038 110.32 -2.07%
2012-05-29 0 164.0 163.6 164.0 162.2 164.6 532,335 87,032,518 163.49 112.6 112.3 112.6 111.3 113.0 775,504 112.23 -0.06%
2012-05-28 0 164.1 163.7 164.1 161.7 164.5 367,726 60,217,523 163.76 112.6 112.4 112.6 111.0 112.9 535,702 112.41 0.49%
2012-05-25 0 163.3 163.1 164.0 161.9 164.5 371,478 60,728,181 163.48 112.1 112.0 112.6 111.1 112.9 541,168 112.22 0.99%
2012-05-24 0 161.7 161.6 161.9 161.2 163.4 510,451 82,669,650 161.95 111.0 110.9 111.1 110.7 112.2 743,624 111.17 -1.04%
2012-05-23 0 163.4 163.3 163.6 163.1 165.7 247,980 40,748,835 164.32 112.2 112.1 112.3 112.0 113.7 361,257 112.80 -0.97%
2012-05-22 0 165.0 165.0 165.2 163.3 165.4 1,091,729 179,293,079 164.23 113.3 113.3 113.4 112.1 113.5 1,590,428 112.73 3.45%
2012-05-21 0 159.5 159.6 159.7 157.8 160.6 680,238 108,314,746 159.23 109.5 109.6 109.6 108.3 110.2 990,969 109.30 -1.12%
2012-05-18 0 161.3 161.2 161.3 159.4 163.4 1,338,147 214,947,933 160.63 110.7 110.7 110.7 109.4 112.2 1,949,410 110.26 -3.41%
2012-05-17 0 167.0 166.7 166.8 166.6 170.5 401,825 67,851,584 168.86 114.6 114.4 114.5 114.4 117.0 585,378 115.91 0.24%
2012-05-16 0 166.6 166.6 166.7 165.2 169.5 992,569 165,511,155 166.75 114.4 114.4 114.4 113.4 116.4 1,445,972 114.46 -3.53%
2012-05-15 0 172.7 172.5 172.7 169.2 172.8 533,256 91,516,082 171.62 118.5 118.4 118.5 116.1 118.6 776,846 117.80 2.01%
2012-05-14 0 169.3 169.2 169.3 168.7 171.1 359,448 60,986,805 169.67 116.2 116.1 116.2 115.8 117.4 523,643 116.47 -0.76%
2012-05-11 0 170.6 170.4 170.6 170.0 172.8 617,617 105,353,144 170.58 117.1 117.0 117.1 116.7 118.6 899,743 117.09 -1.39%
2012-05-10 0 173.0 172.8 173.0 172.0 173.6 317,647 54,926,439 172.92 118.8 118.6 118.8 118.1 119.2 462,747 118.70 -0.63%
2012-05-09 0 174.1 174.0 174.1 173.5 176.0 1,156,894 201,584,230 174.25 119.5 119.4 119.5 119.1 120.8 1,685,361 119.61 -2.46%
2012-05-08 0 178.5 178.4 178.5 178.1 180.5 563,126 101,069,896 179.48 122.5 122.5 122.5 122.3 123.9 820,361 123.20 -0.50%
2012-05-07 0 179.4 179.1 179.5 177.0 179.8 702,330 125,465,894 178.64 123.1 122.9 123.2 121.5 123.4 1,023,153 122.63 -1.70%
2012-05-04 0 182.5 182.2 182.5 182.1 183.5 890,309 162,981,780 183.06 125.3 125.1 125.3 125.0 126.0 1,297,000 125.66 -1.08%
2012-05-03 0 184.5 184.4 184.5 183.4 185.9 957,920 176,793,754 184.56 126.6 126.6 126.6 125.9 127.6 1,395,496 126.69 -1.28%
2012-05-02 0 186.9 187.0 187.3 186.5 191.6 581,313 110,052,010 189.32 128.3 128.4 128.6 128.0 131.5 846,855 129.95 -2.40%
2012-04-30 0 191.5 190.9 191.0 190.8 192.7 426,832 81,919,282 191.92 131.5 131.0 131.1 131.0 132.3 621,808 131.74 1.43%
2012-04-27 0 188.8 188.7 189.0 188.2 191.2 118,945 22,504,777 189.20 129.6 129.5 129.7 129.2 131.2 173,279 129.88 -1.15%
2012-04-26 0 191.0 191.0 191.1 190.1 191.6 199,356 38,091,709 191.07 131.1 131.1 131.2 130.5 131.5 290,421 131.16 0.26%
2012-04-25 0 190.5 190.3 190.5 189.8 191.3 295,636 56,363,240 190.65 130.8 130.6 130.8 130.3 131.3 430,682 130.87 0.58%
2012-04-24 0 189.4 189.4 189.6 188.7 189.8 271,887 51,475,467 189.33 130.0 130.0 130.1 129.5 130.3 396,084 129.96 -0.05%
2012-04-23 0 189.5 189.5 189.6 188.6 190.7 165,212 31,312,458 189.53 130.1 130.1 130.1 129.5 130.9 240,680 130.10 -0.58%
2012-04-20 0 190.6 190.5 190.7 188.1 191.6 200,555 38,191,814 190.43 130.8 130.8 130.9 129.1 131.5 292,168 130.72 0.21%
2012-04-19 0 190.2 190.2 190.4 188.4 192.0 163,282 31,076,242 190.32 130.6 130.6 130.7 129.3 131.8 237,869 130.64 0.32%
2012-04-18 0 189.6 189.6 189.9 189.0 191.6 411,699 78,535,255 190.76 130.1 130.1 130.4 129.7 131.5 599,762 130.94 1.12%
2012-04-17 0 187.5 187.0 187.2 184.5 187.5 269,993 50,268,007 186.18 128.7 128.4 128.5 126.6 128.7 393,325 127.80 1.52%
2012-04-16 0 184.7 184.5 184.7 183.9 185.6 183,417 33,835,181 184.47 126.8 126.6 126.8 126.2 127.4 267,201 126.63 -1.12%
2012-04-13 0 186.8 186.7 186.8 186.7 189.8 334,073 62,777,766 187.92 128.2 128.2 128.2 128.2 130.3 486,677 128.99 1.74%
2012-04-12 0 183.6 183.6 184.2 183.5 185.7 236,095 43,625,351 184.78 126.0 126.0 126.4 126.0 127.5 343,943 126.84 0.16%
2012-04-11 0 183.3 183.2 183.3 182.5 184.0 476,478 87,345,833 183.32 125.8 125.8 125.8 125.3 126.3 694,132 125.83 -1.93%
2012-04-10 0 186.9 186.6 186.9 185.6 188.5 646,119 121,003,111 187.28 128.3 128.1 128.3 127.4 129.4 941,265 128.55 -1.89%
2012-04-05 0 190.5 190.6 190.7 189.3 192.3 854,999 163,165,435 190.84 130.8 130.8 130.9 129.9 132.0 1,245,561 131.00 -2.86%
2012-04-03 0 196.1 196.0 196.1 195.0 197.0 354,324 69,463,844 196.05 134.6 134.5 134.6 133.9 135.2 516,178 134.57 1.82%
2012-04-02 0 192.6 192.6 193.1 192.3 195.4 224,869 43,427,808 193.12 132.2 132.2 132.6 132.0 134.1 327,589 132.57 -0.41%
2012-03-30 0 193.4 193.3 193.4 192.2 193.6 425,296 82,081,734 193.00 132.8 132.7 132.8 131.9 132.9 619,570 132.48 -1.02%
2012-03-29 0 195.4 195.4 195.5 195.0 195.9 291,559 57,116,014 195.90 134.1 134.1 134.2 133.9 134.5 424,742 134.47 -1.86%
2012-03-28 0 199.1 199.1 199.5 198.0 200.6 281,190 55,955,470 199.00 136.7 136.7 136.9 135.9 137.7 409,637 136.60 -0.25%
2012-03-27 0 199.6 199.4 199.6 198.1 199.6 353,940 70,286,423 198.58 137.0 136.9 137.0 136.0 137.0 515,619 136.31 1.78%
2012-03-26 0 196.1 195.8 196.5 195.3 198.4 180,224 35,383,201 196.33 134.6 134.4 134.9 134.1 136.2 262,550 134.77 -0.46%
2012-03-23 0 197.0 196.8 197.0 195.4 197.9 262,773 51,704,624 196.77 135.2 135.1 135.2 134.1 135.8 382,807 135.07 -1.35%
2012-03-22 0 199.7 200.0 200.2 199.2 200.4 142,252 28,432,658 199.88 137.1 137.3 137.4 136.7 137.6 207,232 137.20 -0.25%
2012-03-21 0 200.2 200.0 200.2 199.5 200.8 306,812 61,354,918 199.98 137.4 137.3 137.4 136.9 137.8 446,963 137.27 -0.30%
2012-03-20 0 200.8 200.8 201.0 200.6 202.4 361,142 72,641,995 201.15 137.8 137.8 138.0 137.7 138.9 526,111 138.07 -0.79%
2012-03-19 0 202.4 202.2 202.4 201.4 204.0 1,429,655 289,726,407 202.65 138.9 138.8 138.9 138.2 140.0 2,082,718 139.11 2.17%
2012-03-16 0 198.1 198.1 198.5 196.6 199.9 652,759 129,594,167 198.53 136.0 136.0 136.3 135.0 137.2 950,938 136.28 0.30%
2012-03-15 0 197.5 197.4 197.6 196.1 197.8 388,658 76,706,427 197.36 135.6 135.5 135.6 134.6 135.8 566,196 135.48 0.71%
2012-03-14 0 196.1 196.0 196.1 195.4 198.0 787,957 154,914,500 196.60 134.6 134.5 134.6 134.1 135.9 1,147,894 134.96 2.46%
2012-03-13 0 191.4 191.4 191.5 190.2 192.8 225,054 43,229,280 192.08 131.4 131.4 131.5 130.6 132.3 327,858 131.85 0.21%
2012-03-12 0 191.0 190.6 190.8 190.0 192.3 75,895 14,505,736 191.13 131.1 130.8 131.0 130.4 132.0 110,564 131.20 -0.37%
2012-03-09 0 191.7 191.6 191.7 191.2 193.0 228,677 43,926,056 192.09 131.6 131.5 131.6 131.2 132.5 333,136 131.86 0.68%
2012-03-08 0 190.4 190.5 190.7 189.1 190.9 602,189 114,403,986 189.98 130.7 130.8 130.9 129.8 131.0 877,268 130.41 1.33%
2012-03-07 0 187.9 187.6 187.8 187.0 189.5 1,242,011 237,210,119 190.99 129.0 128.8 128.9 128.4 130.1 1,809,359 131.10 -3.60%
2012-03-06 0 198.9 198.8 199.0 198.5 200.0 679,125 135,360,957 199.32 133.8 133.7 133.9 133.5 134.5 1,009,537 134.08 -0.15%
2012-03-05 0 199.2 199.2 199.3 198.4 200.0 502,178 100,214,135 199.56 134.0 134.0 134.1 133.5 134.5 746,500 134.25 -1.09%
2012-03-02 0 201.4 201.2 201.4 200.0 202.2 699,412 140,719,718 201.20 135.5 135.3 135.5 134.5 136.0 1,039,694 135.35 0.70%
2012-03-01 0 200.0 199.7 200.0 199.0 202.0 436,221 87,433,691 200.43 134.5 134.3 134.5 133.9 135.9 648,454 134.83 0.00%
2012-02-29 0 200.0 200.0 200.6 199.6 202.2 609,470 122,525,577 201.04 134.5 134.5 134.9 134.3 136.0 905,993 135.24 0.35%
2012-02-28 0 199.3 199.2 199.4 197.7 199.4 330,268 65,550,481 198.48 134.1 134.0 134.1 133.0 134.1 490,952 133.52 -0.15%
2012-02-27 0 199.6 198.7 199.6 198.8 201.2 722,498 144,214,490 199.61 134.3 133.7 134.3 133.7 135.3 1,074,012 134.28 -0.10%
2012-02-24 0 199.8 199.8 199.9 198.2 200.8 175,797 35,128,194 199.82 134.4 134.4 134.5 133.3 135.1 261,327 134.42 0.91%
2012-02-23 0 198.0 197.9 198.1 196.8 198.5 255,463 50,572,301 197.96 133.2 133.1 133.3 132.4 133.5 379,752 133.17 -1.00%
2012-02-22 0 200.0 200.2 201.0 199.3 201.2 582,133 116,564,454 200.24 134.5 134.7 135.2 134.1 135.3 865,355 134.70 -0.60%
2012-02-21 0 201.2 201.2 201.4 200.6 202.0 355,861 71,703,587 201.49 135.3 135.3 135.5 134.9 135.9 528,996 135.55 0.00%
2012-02-20 0 201.2 201.2 201.4 200.8 202.2 884,710 178,199,777 201.42 135.3 135.3 135.5 135.1 136.0 1,315,144 135.50 1.36%
2012-02-17 0 198.5 198.5 198.6 197.3 198.9 560,873 111,162,419 198.20 133.5 133.5 133.6 132.7 133.8 833,752 133.33 1.17%
2012-02-16 0 196.2 196.2 196.3 195.2 196.7 288,682 56,540,792 195.86 132.0 132.0 132.1 131.3 132.3 429,133 131.76 0.62%
2012-02-15 0 195.0 195.0 195.3 193.2 195.7 248,844 48,518,326 194.97 131.2 131.2 131.4 130.0 131.6 369,913 131.16 -0.56%
2012-02-14 0 196.1 196.3 196.6 195.6 196.8 261,404 51,274,632 196.15 131.9 132.1 132.3 131.6 132.4 388,584 131.95 0.46%
2012-02-13 0 195.2 195.7 195.9 193.9 195.9 154,841 30,210,701 195.11 131.3 131.6 131.8 130.4 131.8 230,175 131.25 -0.10%
2012-02-10 0 195.4 195.5 195.7 195.0 197.3 223,192 43,763,792 196.08 131.4 131.5 131.6 131.2 132.7 331,781 131.91 -0.15%
2012-02-09 0 195.7 195.7 196.1 194.4 196.8 476,742 93,328,008 195.76 131.6 131.6 131.9 130.8 132.4 708,689 131.69 0.36%
2012-02-08 0 195.0 194.9 195.0 194.3 195.3 619,824 121,002,894 195.22 131.2 131.1 131.2 130.7 131.4 921,384 131.33 0.62%
2012-02-07 0 193.8 193.8 194.1 192.4 195.0 434,881 84,110,943 193.41 130.4 130.4 130.6 129.4 131.2 646,462 130.11 -0.46%
2012-02-06 0 194.7 194.6 194.7 193.9 195.9 629,534 122,698,651 194.90 131.0 130.9 131.0 130.4 131.8 935,818 131.11 1.20%
2012-02-03 0 192.4 192.2 192.4 191.8 193.5 371,978 71,573,936 192.41 129.4 129.3 129.4 129.0 130.2 552,955 129.44 0.26%
2012-02-02 0 191.9 191.9 192.0 191.2 192.4 412,047 79,028,868 191.80 129.1 129.1 129.2 128.6 129.4 612,518 129.02 2.07%
2012-02-01 0 188.0 188.0 188.2 186.5 189.8 95,335 17,874,899 187.50 126.5 126.5 126.6 125.5 127.7 141,718 126.13 -0.42%
2012-01-31 0 188.8 188.8 188.9 186.8 189.6 658,465 123,895,627 188.16 127.0 127.0 127.1 125.7 127.5 978,825 126.58 -1.26%
2012-01-30 0 191.2 191.2 191.3 191.1 192.7 535,453 102,585,616 191.59 128.6 128.6 128.7 128.6 129.6 795,964 128.88 -0.36%
2012-01-27 0 191.9 192.2 192.3 191.6 192.7 1,277,744 245,401,193 192.06 129.1 129.3 129.4 128.9 129.6 1,899,399 129.20 1.80%
2012-01-26 0 188.5 188.5 188.6 187.2 188.7 448,329 84,310,537 188.06 126.8 126.8 126.9 125.9 126.9 666,452 126.51 1.13%
2012-01-20 0 186.4 186.6 186.7 185.3 187.7 1,755,046 326,761,892 186.18 125.4 125.5 125.6 124.7 126.3 2,608,920 125.25 4.19%
2012-01-19 0 178.9 178.7 179.0 178.0 179.5 477,466 85,423,472 178.91 120.3 120.2 120.4 119.7 120.8 709,765 120.35 1.25%
2012-01-18 0 176.7 176.6 176.8 174.6 177.0 261,873 46,088,248 175.99 118.9 118.8 118.9 117.5 119.1 389,281 118.39 0.11%
2012-01-17 0 176.5 176.6 176.9 173.4 177.0 511,902 90,055,315 175.92 118.7 118.8 119.0 116.6 119.1 760,955 118.35 1.67%
2012-01-16 0 173.6 173.3 174.0 172.8 174.0 298,054 51,654,508 173.31 116.8 116.6 117.1 116.2 117.1 443,065 116.58 0.00%
2012-01-13 0 173.6 173.4 174.0 170.5 174.0 418,903 72,391,415 172.81 116.8 116.6 117.1 114.7 117.1 622,710 116.25 1.88%
2012-01-12 0 170.4 170.4 170.5 169.2 171.1 127,784 21,750,160 170.21 114.6 114.6 114.7 113.8 115.1 189,954 114.50 -0.41%
2012-01-11 0 171.1 171.1 171.5 170.0 171.9 248,496 42,405,882 170.65 115.1 115.1 115.4 114.4 115.6 369,396 114.80 0.65%
2012-01-10 0 170.0 169.8 170.0 169.0 170.1 182,428 30,983,751 169.84 114.4 114.2 114.4 113.7 114.4 271,184 114.25 -0.23%
2012-01-09 0 170.4 170.3 170.6 168.0 171.0 252,675 43,012,420 170.23 114.6 114.6 114.8 113.0 115.0 375,608 114.51 -0.64%
2012-01-06 0 171.5 172.0 172.3 171.1 173.4 168,312 28,980,743 172.18 115.4 115.7 115.9 115.1 116.6 250,200 115.83 -1.72%
2012-01-05 0 174.5 174.5 175.0 173.0 175.0 140,744 24,499,570 174.07 117.4 117.4 117.7 116.4 117.7 209,220 117.10 0.00%
2012-01-04 0 174.5 174.5 174.6 173.5 175.9 630,842 110,126,764 174.57 117.4 117.4 117.5 116.7 118.3 937,763 117.44 1.28%
2012-01-03 0 172.3 172.3 172.4 170.6 172.9 168,954 29,087,448 172.16 115.9 115.9 116.0 114.8 116.3 251,154 115.82 1.41%
2011-12-30 0 169.9 169.8 170.0 168.4 170.0 80,968 13,707,952 169.30 114.3 114.2 114.4 113.3 114.4 120,361 113.89 0.95%
2011-12-29 0 168.3 168.2 168.7 166.0 169.2 47,117 7,902,894 167.73 113.2 113.1 113.5 111.7 113.8 70,041 112.83 -1.35%
2011-12-28 0 170.6 169.6 170.6 168.2 171.3 80,242 13,607,739 169.58 114.8 114.1 114.8 113.1 115.2 119,282 114.08 0.12%
2011-12-23 0 170.4 170.0 170.4 168.7 170.8 112,243 19,066,234 169.87 114.6 114.4 114.6 113.5 114.9 166,852 114.27 1.67%
2011-12-22 0 167.6 167.7 167.8 164.0 168.0 87,769 14,672,861 167.18 112.7 112.8 112.9 110.3 113.0 130,471 112.46 0.12%
2011-12-21 0 167.4 167.3 167.6 165.1 168.0 568,641 94,958,632 166.99 112.6 112.5 112.7 111.1 113.0 845,299 112.34 2.32%
2011-12-20 0 163.6 163.1 164.0 161.1 164.2 158,709 25,879,964 163.07 110.1 109.7 110.3 108.4 110.5 235,925 109.70 -0.67%
2011-12-19 0 164.7 163.6 164.2 162.0 165.2 240,392 39,345,350 163.67 110.8 110.1 110.5 109.0 111.1 357,349 110.10 -1.55%
2011-12-16 0 167.3 166.9 167.3 166.0 168.0 167,543 28,060,727 167.48 112.5 112.3 112.5 111.7 113.0 249,057 112.67 1.03%
2011-12-15 0 165.6 165.4 165.9 163.8 165.8 350,487 57,701,553 164.63 111.4 111.3 111.6 110.2 111.5 521,008 110.75 -2.30%
2011-12-14 0 169.5 169.3 169.9 167.5 170.0 222,658 37,620,480 168.96 114.0 113.9 114.3 112.7 114.4 330,987 113.66 -1.57%
2011-12-13 0 172.2 171.8 172.3 171.6 173.5 239,395 41,219,047 172.18 115.8 115.6 115.9 115.4 116.7 355,867 115.83 -1.49%
2011-12-12 0 174.8 174.8 175.1 174.7 177.4 274,562 48,398,027 176.27 117.6 117.6 117.8 117.5 119.3 408,143 118.58 1.51%
2011-12-09 0 172.2 172.0 172.2 170.6 173.8 306,345 52,771,441 172.26 115.8 115.7 115.8 114.8 116.9 455,390 115.88 -1.49%
2011-12-08 0 174.8 174.8 174.9 173.5 178.7 296,167 51,980,284 175.51 117.6 117.6 117.7 116.7 120.2 440,260 118.07 -1.24%
2011-12-07 0 177.0 177.0 177.1 175.9 177.8 349,226 61,773,497 176.89 119.1 119.1 119.1 118.3 119.6 519,133 118.99 1.96%
2011-12-06 0 173.6 173.6 173.7 172.6 175.6 259,090 44,995,161 173.67 116.8 116.8 116.8 116.1 118.1 385,144 116.83 -1.64%
2011-12-05 0 176.5 176.5 176.7 175.5 177.4 394,636 69,577,338 176.31 118.7 118.7 118.9 118.1 119.3 586,636 118.60 1.96%
2011-12-02 0 173.1 172.6 173.0 171.0 173.2 609,215 104,595,851 171.69 116.4 116.1 116.4 115.0 116.5 905,614 115.50 2.79%
2011-12-01 0 168.4 168.5 168.6 167.9 170.0 627,699 105,872,113 168.67 113.3 113.4 113.4 112.9 114.4 933,090 113.46 5.65%
2011-11-30 0 159.4 159.2 159.5 158.2 161.2 221,902 35,324,671 159.19 107.2 107.1 107.3 106.4 108.4 329,863 107.09 -1.60%
2011-11-29 0 162.0 161.7 162.0 161.0 162.6 495,434 80,085,910 161.65 109.0 108.8 109.0 108.3 109.4 736,475 108.74 3.71%
2011-11-28 0 156.2 156.0 156.1 155.2 157.0 124,094 19,382,317 156.19 105.1 104.9 105.0 104.4 105.6 184,469 105.07 2.02%
2011-11-25 0 153.1 152.9 153.0 152.6 153.6 259,320 39,726,081 153.19 103.0 102.9 102.9 102.7 103.3 385,486 103.05 -1.48%
2011-11-24 0 155.4 155.4 155.5 152.3 155.4 185,202 28,657,892 154.74 104.5 104.5 104.6 102.5 104.5 275,307 104.09 -0.06%
2011-11-23 0 155.5 155.3 155.8 153.8 156.1 420,680 65,382,106 155.42 104.6 104.5 104.8 103.5 105.0 625,351 104.55 -1.40%
2011-11-22 0 157.7 157.6 157.7 155.0 158.0 282,391 44,289,473 156.84 106.1 106.0 106.1 104.3 106.3 419,781 105.51 -0.13%
2011-11-21 0 157.9 157.6 157.7 155.8 159.0 211,728 33,169,990 156.66 106.2 106.0 106.1 104.8 107.0 314,739 105.39 -0.94%
2011-11-18 0 159.4 159.5 159.6 158.6 159.7 384,209 61,133,843 159.12 107.2 107.3 107.4 106.7 107.4 571,136 107.04 -1.36%
2011-11-17 0 161.6 161.3 161.4 160.3 161.8 880,858 141,841,645 161.03 108.7 108.5 108.6 107.8 108.8 1,309,418 108.32 -2.94%
2011-11-16 0 166.5 166.0 166.5 165.1 168.4 544,180 90,301,879 165.94 112.0 111.7 112.0 111.1 113.3 808,937 111.63 -0.89%
2011-11-15 0 168.0 168.0 168.2 167.5 168.8 918,755 154,525,878 168.19 113.0 113.0 113.1 112.7 113.6 1,365,753 113.14 -4.11%
2011-11-14 0 175.2 175.0 175.2 174.5 175.7 246,368 43,177,238 175.26 117.9 117.7 117.9 117.4 118.2 366,232 117.90 1.62%
2011-11-11 0 172.4 172.2 172.4 171.5 173.0 402,066 69,303,398 172.37 116.0 115.8 116.0 115.4 116.4 597,681 115.95 1.95%
2011-11-10 0 169.1 169.1 169.2 168.3 169.8 831,091 140,565,535 169.13 113.8 113.8 113.8 113.2 114.2 1,235,438 113.78 -4.79%
2011-11-09 0 177.6 178.0 178.1 176.5 178.5 189,096 33,646,711 177.93 119.5 119.7 119.8 118.7 120.1 281,096 119.70 1.95%
2011-11-08 0 174.2 173.6 173.7 173.7 175.8 170,016 29,658,906 174.45 117.2 116.8 116.8 116.8 118.3 252,733 117.35 -0.06%
2011-11-07 0 174.3 174.8 174.9 174.0 178.6 358,123 62,895,039 175.62 117.3 117.6 117.7 117.1 120.1 532,359 118.14 -1.91%
2011-11-04 0 177.7 177.5 177.9 177.3 178.6 351,498 62,594,892 178.08 119.5 119.4 119.7 119.3 120.1 522,511 119.80 2.84%
2011-11-03 0 172.8 172.8 173.0 172.4 175.9 911,166 158,923,798 174.42 116.2 116.2 116.4 116.0 118.3 1,354,471 117.33 -4.00%
2011-11-02 0 180.0 179.5 179.8 175.6 181.8 437,151 78,117,554 178.70 121.1 120.8 121.0 118.1 122.3 649,836 120.21 0.28%
2011-11-01 0 179.5 179.4 179.5 179.2 182.2 440,660 79,564,823 180.56 120.8 120.7 120.8 120.5 122.6 655,052 121.46 -4.47%
2011-10-31 0 187.9 187.4 187.9 179.2 190.4 378,050 70,694,785 187.00 126.4 126.1 126.4 120.5 128.1 561,981 125.80 -0.37%
2011-10-28 0 188.6 188.6 188.7 187.5 190.8 1,822,289 344,125,862 188.84 126.9 126.9 126.9 126.1 128.4 2,708,879 127.04 3.97%
2011-10-27 0 181.4 181.3 181.5 174.5 182.0 863,653 154,455,648 178.84 122.0 122.0 122.1 117.4 122.4 1,283,842 120.31 3.48%
2011-10-26 0 175.3 175.3 175.4 173.0 176.0 291,678 51,055,599 175.04 117.9 117.9 118.0 116.4 118.4 433,587 117.75 -0.45%
2011-10-25 0 176.1 176.0 176.1 175.3 178.0 526,899 92,688,713 175.91 118.5 118.4 118.5 117.9 119.7 783,249 118.34 1.15%
2011-10-24 0 174.1 173.8 174.1 173.3 176.0 615,738 107,656,817 174.84 117.1 116.9 117.1 116.6 118.4 915,310 117.62 3.20%
2011-10-21 0 168.7 168.7 169.1 167.5 170.0 185,495 31,324,070 168.87 113.5 113.5 113.8 112.7 114.4 275,743 113.60 -0.30%
2011-10-20 0 169.2 169.0 169.2 168.2 172.0 263,222 44,547,585 169.24 113.8 113.7 113.8 113.1 115.7 391,286 113.85 -1.63%
2011-10-19 0 172.0 171.5 172.0 170.5 172.2 271,037 46,402,172 171.20 115.7 115.4 115.7 114.7 115.8 402,903 115.17 2.87%
2011-10-18 0 167.2 167.3 167.6 166.3 173.0 895,679 151,510,824 169.16 112.5 112.5 112.7 111.9 116.4 1,331,450 113.79 -5.64%
2011-10-17 0 177.2 176.8 177.0 173.8 177.4 347,634 61,080,193 175.70 119.2 118.9 119.1 116.9 119.3 516,767 118.20 2.72%
2011-10-14 0 172.5 172.2 172.5 170.2 173.9 250,171 42,920,457 171.56 116.0 115.8 116.0 114.5 117.0 371,886 115.41 -2.32%
2011-10-13 0 176.6 176.6 176.7 173.6 177.0 1,046,950 183,285,287 175.07 118.8 118.8 118.9 116.8 119.1 1,556,318 117.77 4.00%
2011-10-12 0 169.8 169.8 169.9 166.6 169.9 554,584 93,898,198 169.31 114.2 114.2 114.3 112.1 114.3 824,403 113.90 0.41%
2011-10-11 0 169.1 169.0 169.3 167.5 170.4 980,828 165,437,374 168.67 113.8 113.7 113.9 112.7 114.6 1,458,026 113.47 4.19%
2011-10-10 0 162.3 162.2 162.3 159.7 164.0 608,382 98,115,275 161.27 109.2 109.1 109.2 107.4 110.3 904,375 108.49 0.74%
2011-10-07 0 161.1 161.0 161.1 157.0 161.6 1,878,326 297,684,328 158.48 108.4 108.3 108.4 105.6 108.7 2,792,179 106.61 6.13%
2011-10-06 0 151.8 151.9 152.0 145.2 152.0 1,073,628 158,865,330 147.97 102.1 102.2 102.3 97.68 102.3 1,595,975 99.541 7.97%
2011-10-04 0 140.6 140.5 140.6 140.5 147.0 544,759 78,654,152 144.38 94.58 94.52 94.58 94.52 98.89 809,798 97.128 -5.26%
2011-10-03 0 148.4 148.4 148.7 147.8 155.8 865,940 130,675,718 150.91 99.83 99.83 100.0 99.43 104.8 1,287,242 101.52 -6.61%
2011-09-30 0 158.9 158.8 158.9 158.4 164.8 538,071 87,597,736 162.80 106.9 106.8 106.9 106.6 110.9 799,856 109.52 -1.91%
2011-09-28 0 162.0 162.0 162.6 161.0 163.5 964,897 156,735,503 162.44 109.0 109.0 109.4 108.3 110.0 1,434,344 109.27 1.95%
2011-09-27 0 158.9 158.9 159.2 154.2 159.2 364,906 57,500,540 157.58 106.9 106.9 107.1 103.7 107.1 542,442 106.00 4.68%
2011-09-26 0 151.8 151.8 152.0 149.0 154.3 367,797 55,506,355 150.92 102.1 102.1 102.3 100.2 103.8 546,740 101.52 -1.94%
2011-09-23 0 154.8 154.4 154.9 151.2 155.8 493,074 75,794,778 153.72 104.1 103.9 104.2 101.7 104.8 732,967 103.41 -1.90%
2011-09-22 0 157.8 157.7 157.9 156.9 162.2 708,440 112,352,013 158.59 106.2 106.1 106.2 105.5 109.1 1,053,114 106.69 -4.19%
2011-09-21 0 164.7 164.7 164.9 163.0 166.2 564,747 93,012,065 164.70 110.8 110.8 110.9 109.7 111.8 839,511 110.79 0.18%
2011-09-20 0 164.4 164.4 164.5 162.2 165.4 303,528 49,782,606 164.01 110.6 110.6 110.7 109.1 111.3 451,202 110.33 -0.54%
2011-09-19 0 165.3 165.3 165.4 165.2 168.5 223,139 37,077,799 166.16 111.2 111.2 111.3 111.1 113.4 331,702 111.78 -2.30%
2011-09-16 0 169.2 168.9 169.2 169.0 172.1 974,410 165,969,561 170.33 113.8 113.6 113.8 113.7 115.8 1,448,485 114.58 2.55%
2011-09-15 0 165.0 164.8 165.0 163.1 165.8 268,186 44,158,780 164.66 111.0 110.9 111.0 109.7 111.5 398,665 110.77 0.61%
2011-09-14 0 164.0 163.7 164.0 160.9 165.3 574,528 93,869,985 163.39 110.3 110.1 110.3 108.2 111.2 854,050 109.91 1.23%
2011-09-12 0 162.0 161.8 162.0 161.0 163.5 929,316 150,701,603 162.16 109.0 108.8 109.0 108.3 110.0 1,381,452 109.09 -4.42%
2011-09-09 0 169.5 169.6 169.9 168.7 171.0 509,303 86,605,413 170.05 114.0 114.1 114.3 113.5 115.0 757,092 114.39 0.59%
2011-09-08 0 168.5 168.4 168.5 167.2 170.0 739,999 124,556,083 168.32 113.4 113.3 113.4 112.5 114.4 1,100,027 113.23 1.94%
2011-09-07 0 165.3 164.6 165.1 162.7 165.5 640,417 105,237,271 164.33 111.2 110.7 111.1 109.4 111.3 951,996 110.54 0.67%
2011-09-06 0 164.2 164.4 164.5 162.5 164.5 1,411,181 230,905,959 163.63 110.5 110.6 110.7 109.3 110.7 2,097,756 110.07 -3.07%
2011-09-05 0 169.4 169.4 169.6 168.6 172.8 428,622 72,663,465 169.53 114.0 114.0 114.1 113.4 116.2 637,157 114.04 -2.59%
2011-09-02 0 173.9 173.8 173.9 173.5 175.8 383,310 66,867,410 174.45 117.0 116.9 117.0 116.7 118.3 569,800 117.35 -0.91%
2011-09-01 0 175.5 174.9 175.7 175.0 178.3 631,271 111,391,596 176.46 118.1 117.7 118.2 117.7 119.9 938,400 118.70 0.46%
2011-08-31 0 174.7 174.5 174.7 171.0 174.8 343,284 59,428,353 173.12 117.5 117.4 117.5 115.0 117.6 510,300 116.46 1.45%
2011-08-30 0 172.2 172.0 172.1 171.3 172.9 834,527 143,719,513 172.22 115.8 115.7 115.8 115.2 116.3 1,240,546 115.85 1.47%
2011-08-29 0 169.7 169.4 169.5 166.8 170.2 678,438 114,873,249 169.32 114.2 114.0 114.0 112.2 114.5 1,008,515 113.90 0.83%
2011-08-26 0 168.3 168.1 168.3 167.3 170.6 1,018,356 171,370,251 168.28 113.2 113.1 113.2 112.5 114.8 1,513,812 113.20 -1.81%
2011-08-25 0 171.4 171.5 171.6 171.1 172.6 248,300 42,684,676 171.91 115.3 115.4 115.4 115.1 116.1 369,104 115.64 0.94%
2011-08-24 0 169.8 169.6 169.8 169.5 172.9 490,821 83,757,285 170.65 114.2 114.1 114.2 114.0 116.3 729,618 114.80 -2.36%
2011-08-23 0 173.9 173.9 174.0 170.3 174.0 396,128 68,483,064 172.88 117.0 117.0 117.1 114.6 117.1 588,854 116.30 0.23%
2011-08-22 0 173.5 173.5 173.6 171.4 174.3 731,473 126,248,957 172.60 116.7 116.7 116.8 115.3 117.3 1,087,353 116.11 2.06%
2011-08-19 0 170.0 170.1 170.5 168.1 172.5 1,740,684 297,681,454 171.01 114.4 114.4 114.7 113.1 116.0 2,587,571 115.04 -4.23%
2011-08-18 0 177.5 177.4 177.5 177.4 181.0 333,168 59,614,881 178.93 119.4 119.3 119.4 119.3 121.8 495,263 120.37 -1.39%
2011-08-17 0 180.0 180.0 180.5 179.7 181.8 406,516 73,331,990 180.39 121.1 121.1 121.4 120.9 122.3 604,296 121.35 0.67%
2011-08-16 0 178.8 178.8 178.9 177.1 184.4 756,328 135,957,450 179.76 120.3 120.3 120.3 119.1 124.0 1,124,301 120.93 -2.19%
2011-08-15 0 182.8 182.8 182.9 181.0 183.7 685,707 125,320,031 182.76 123.0 123.0 123.0 121.8 123.6 1,019,321 122.94 2.81%
2011-08-12 0 177.8 177.7 177.8 175.0 181.0 823,404 147,158,855 178.72 119.6 119.5 119.6 117.7 121.8 1,224,011 120.23 0.51%
2011-08-11 0 176.9 176.9 177.1 175.0 178.6 1,865,845 330,133,957 176.94 119.0 119.0 119.1 117.7 120.1 2,773,626 119.03 -3.86%
2011-08-10 0 184.0 184.0 184.1 184.0 187.2 1,580,944 294,176,315 186.08 123.8 123.8 123.8 123.8 125.9 2,350,113 125.18 3.27%
2011-08-09 0 180.1 180.2 180.5 177.4 184.0 3,164,078 569,514,662 179.99 119.9 119.9 120.1 118.1 122.5 4,754,403 119.79 -5.61%
2011-08-08 0 190.8 190.7 190.9 185.2 192.5 1,079,669 202,978,520 188.00 127.0 126.9 127.0 123.3 128.1 1,622,331 125.12 0.00%
2011-08-05 0 190.8 190.4 190.8 186.8 193.0 3,673,783 699,599,215 190.43 127.0 126.7 127.0 124.3 128.4 5,520,295 126.73 -3.88%
2011-08-04 0 198.5 198.5 198.6 198.2 200.4 1,586,193 315,523,827 198.92 132.1 132.1 132.2 131.9 133.4 2,383,443 132.38 -1.44%
2011-08-03 0 201.4 201.6 201.8 196.6 202.4 1,636,672 325,974,072 199.17 134.0 134.2 134.3 130.8 134.7 2,459,294 132.55 0.60%
2011-08-02 0 200.2 200.0 200.2 199.2 200.8 1,451,149 290,162,899 199.95 133.2 133.1 133.2 132.6 133.6 2,180,524 133.07 -0.89%
2011-08-01 0 202.0 202.0 202.4 201.4 203.6 574,200 116,361,880 202.65 134.4 134.4 134.7 134.0 135.5 862,804 134.86 1.20%
2011-07-29 0 199.6 199.5 199.6 199.5 202.8 447,733 89,793,442 200.55 132.8 132.8 132.8 132.8 135.0 672,772 133.47 -1.29%
2011-07-28 0 202.2 202.0 202.2 199.7 202.4 970,327 194,529,906 200.48 134.6 134.4 134.6 132.9 134.7 1,458,031 133.42 -0.59%
2011-07-27 0 203.4 203.4 203.6 203.2 206.0 158,751 32,477,494 204.58 135.4 135.4 135.5 135.2 137.1 238,542 136.15 -1.07%
2011-07-26 0 205.6 205.4 205.8 203.8 206.4 170,003 34,910,914 205.35 136.8 136.7 137.0 135.6 137.4 255,450 136.66 0.49%
2011-07-25 0 204.6 204.4 204.6 203.4 205.0 304,422 62,193,563 204.30 136.2 136.0 136.2 135.4 136.4 457,430 135.96 -0.68%
2011-07-22 0 206.0 206.0 206.2 205.4 208.0 1,930,935 398,656,588 206.46 137.1 137.1 137.2 136.7 138.4 2,901,459 137.40 3.15%
2011-07-21 0 199.7 199.8 200.2 198.0 202.0 243,078 48,828,338 200.88 132.9 133.0 133.2 131.8 134.4 365,254 133.68 0.81%
2011-07-20 0 198.1 198.0 198.1 197.0 201.2 444,714 88,427,936 198.84 131.8 131.8 131.8 131.1 133.9 668,236 132.33 -1.54%
2011-07-19 0 201.2 201.0 201.2 199.6 201.6 210,753 42,223,914 200.35 133.9 133.8 133.9 132.8 134.2 316,681 133.33 0.00%
2011-07-18 0 201.2 201.0 201.2 199.2 202.0 74,914 15,069,155 201.15 133.9 133.8 133.9 132.6 134.4 112,567 133.87 0.10%
2011-07-15 0 201.0 200.8 201.2 200.0 202.0 192,025 38,612,931 201.08 133.8 133.6 133.9 133.1 134.4 288,540 133.82 0.00%
2011-07-14 0 201.0 200.8 201.2 199.3 202.0 472,150 94,781,779 200.75 133.8 133.6 133.9 132.6 134.4 709,461 133.60 1.36%
2011-07-13 0 198.3 198.2 198.3 196.6 199.2 376,551 74,651,832 198.25 132.0 131.9 132.0 130.8 132.6 565,813 131.94 0.86%
2011-07-12 0 196.6 196.5 196.6 196.0 201.4 775,338 153,480,410 197.95 130.8 130.8 130.8 130.4 134.0 1,165,037 131.74 -2.67%
2011-07-11 0 202.0 201.8 202.0 200.8 203.4 371,338 74,851,094 201.57 134.4 134.3 134.4 133.6 135.4 557,979 134.15 -1.56%
2011-07-08 0 205.2 205.0 205.2 204.2 207.0 354,979 72,842,796 205.20 136.6 136.4 136.6 135.9 137.8 533,398 136.56 -0.19%
2011-07-07 0 205.6 205.2 205.6 204.0 207.0 167,573 34,432,227 205.48 136.8 136.6 136.8 135.8 137.8 251,798 136.75 0.78%
2011-07-06 0 204.0 204.0 204.2 204.0 207.6 694,751 143,464,836 206.50 135.8 135.8 135.9 135.8 138.2 1,043,946 137.43 -1.16%
2011-07-05 0 206.4 206.4 206.6 204.2 206.8 608,133 125,081,117 205.68 137.4 137.4 137.5 135.9 137.6 913,792 136.88 -0.39%
2011-07-04 0 207.2 206.8 207.4 206.6 208.6 2,405,334 499,332,071 207.59 137.9 137.6 138.0 137.5 138.8 3,614,300 138.15 3.19%
2011-06-30 0 200.8 200.8 201.0 200.0 202.0 718,935 144,710,013 201.28 133.6 133.6 133.8 133.1 134.4 1,080,285 133.96 1.26%
2011-06-29 0 198.3 198.0 198.5 196.1 199.2 604,847 119,521,338 197.61 132.0 131.8 132.1 130.5 132.6 908,854 131.51 1.95%
2011-06-28 0 194.5 194.5 194.8 192.2 195.2 602,169 116,779,794 193.93 129.4 129.4 129.6 127.9 129.9 904,830 129.06 2.05%
2011-06-27 0 190.6 190.6 190.7 190.0 192.8 1,262,822 241,032,798 190.87 126.8 126.8 126.9 126.4 128.3 1,897,540 127.02 -1.45%
2011-06-24 0 193.4 193.3 193.5 193.2 195.5 685,806 133,113,492 194.10 128.7 128.6 128.8 128.6 130.1 1,030,505 129.17 -0.21%
2011-06-23 0 193.8 193.8 194.0 193.4 195.6 463,891 89,926,632 193.85 129.0 129.0 129.1 128.7 130.2 697,051 129.01 -1.17%
2011-06-22 0 196.1 195.9 196.2 195.9 199.0 306,106 60,551,126 197.81 130.5 130.4 130.6 130.4 132.4 459,961 131.64 -0.10%
2011-06-21 0 196.3 196.2 196.3 195.5 197.6 633,507 124,483,074 196.50 130.6 130.6 130.6 130.1 131.5 951,919 130.77 0.93%
2011-06-20 0 194.5 194.5 195.2 194.0 197.9 210,013 40,960,479 195.04 129.4 129.4 129.9 129.1 131.7 315,569 129.80 -0.15%
2011-06-17 0 194.8 194.7 194.9 193.8 198.8 474,039 92,505,107 195.14 129.6 129.6 129.7 129.0 132.3 712,300 129.87 -0.56%
2011-06-16 0 195.9 195.7 195.8 195.0 197.9 706,983 138,498,714 195.90 130.4 130.2 130.3 129.8 131.7 1,062,326 130.37 -1.46%
2011-06-15 0 198.8 198.7 198.8 198.7 201.0 139,978 27,930,732 199.54 132.3 132.2 132.3 132.2 133.8 210,334 132.79 -0.15%
2011-06-14 0 199.1 199.0 199.3 197.5 200.4 202,734 40,367,324 199.11 132.5 132.4 132.6 131.4 133.4 304,632 132.51 0.61%
2011-06-13 0 197.9 197.8 197.9 197.0 198.3 792,036 156,437,012 197.51 131.7 131.6 131.7 131.1 132.0 1,190,128 131.45 -0.45%
2011-06-10 0 198.8 198.7 198.9 198.5 200.8 520,357 103,631,519 199.15 132.3 132.2 132.4 132.1 133.6 781,898 132.54 -0.50%
2011-06-09 0 199.8 199.8 199.9 199.0 201.0 374,348 74,788,409 199.78 133.0 133.0 133.0 132.4 133.8 562,502 132.96 0.15%
2011-06-08 0 199.5 199.4 199.6 199.3 202.4 632,567 126,817,696 200.48 132.8 132.7 132.8 132.6 134.7 950,507 133.42 -1.82%
2011-06-07 0 203.2 202.8 203.8 200.4 204.2 982,156 198,822,157 202.43 135.2 135.0 135.6 133.4 135.9 1,475,806 134.72 0.69%
2011-06-03 0 201.8 201.2 202.0 201.2 203.6 376,762 76,182,064 202.20 134.3 133.9 134.4 133.9 135.5 566,130 134.57 -0.39%
2011-06-02 0 202.6 202.6 202.8 200.6 203.6 1,181,410 239,092,077 202.38 134.8 134.8 135.0 133.5 135.5 1,775,209 134.68 -2.69%
2011-06-01 0 208.2 208.2 208.4 207.8 209.0 505,896 105,305,150 208.16 138.6 138.6 138.7 138.3 139.1 760,169 138.53 -0.10%
2011-05-31 0 208.4 208.6 208.8 205.0 208.6 1,439,702 298,373,573 207.25 138.7 138.8 139.0 136.4 138.8 2,163,323 137.92 2.06%
2011-05-30 0 204.2 204.0 204.2 203.4 204.8 229,635 46,795,985 203.78 135.9 135.8 135.9 135.4 136.3 345,054 135.62 -0.20%
2011-05-27 0 204.6 204.2 204.4 202.4 205.4 990,614 202,214,469 204.13 136.2 135.9 136.0 134.7 136.7 1,488,515 135.85 1.19%
2011-05-26 0 202.2 202.4 202.6 201.0 202.6 1,075,920 217,001,748 201.69 134.6 134.7 134.8 133.8 134.8 1,616,698 134.23 2.85%
2011-05-25 0 196.6 196.4 196.6 196.0 198.0 786,503 154,583,582 196.55 130.8 130.7 130.8 130.4 131.8 1,181,814 130.80 -0.81%
2011-05-24 0 198.2 198.1 198.2 197.8 199.2 557,749 110,548,643 198.21 131.9 131.8 131.9 131.6 132.6 838,084 131.91 -0.35%
2011-05-23 0 198.9 198.8 199.1 198.0 202.0 752,671 149,765,574 198.98 132.4 132.3 132.5 131.8 134.4 1,130,978 132.42 -1.83%
2011-05-20 0 202.6 202.6 202.8 199.4 203.4 680,433 137,466,156 202.03 134.8 134.8 135.0 132.7 135.4 1,022,431 134.45 2.17%
2011-05-19 0 198.3 198.3 198.5 197.7 199.3 623,742 123,693,762 198.31 132.0 132.0 132.1 131.6 132.6 937,246 131.98 0.05%
2011-05-18 0 198.2 198.1 198.3 197.6 199.1 516,275 102,415,349 198.37 131.9 131.8 132.0 131.5 132.5 775,764 132.02 -0.50%
2011-05-17 0 199.2 199.2 199.3 197.6 199.9 688,387 136,476,949 198.26 132.6 132.6 132.6 131.5 133.0 1,034,383 131.94 0.05%
2011-05-16 0 199.1 198.8 199.0 198.4 199.8 1,406,387 279,589,878 198.80 132.5 132.3 132.4 132.0 133.0 2,113,263 132.30 -1.34%
2011-05-13 0 201.8 201.8 202.4 200.6 202.8 434,332 87,518,012 201.50 134.3 134.3 134.7 133.5 135.0 652,635 134.10 0.20%
2011-05-12 0 201.4 201.2 201.4 200.0 203.2 585,340 117,906,503 201.43 134.0 133.9 134.0 133.1 135.2 879,543 134.05 -0.59%
2011-05-11 0 202.6 202.6 202.8 202.0 204.6 706,928 143,494,363 202.98 134.8 134.8 135.0 134.4 136.2 1,062,243 135.09 -0.69%
2011-05-09 0 204.0 203.8 204.0 202.8 205.0 606,390 123,689,633 203.98 135.8 135.6 135.8 135.0 136.4 911,173 135.75 0.29%
2011-05-06 0 203.4 203.2 203.6 202.2 205.0 1,828,883 372,487,583 203.67 135.4 135.2 135.5 134.6 136.4 2,748,114 135.54 -1.36%
2011-05-05 0 206.2 206.0 206.2 205.8 208.6 815,212 168,595,581 206.81 137.2 137.1 137.2 137.0 138.8 1,224,953 137.63 -1.90%
2011-05-04 0 210.2 210.0 210.2 209.0 213.0 462,406 97,178,064 210.16 139.9 139.8 139.9 139.1 141.8 694,820 139.86 -1.31%
2011-05-03 0 213.0 213.0 213.2 211.6 214.4 360,058 76,726,264 213.09 141.8 141.8 141.9 140.8 142.7 541,030 141.82 -0.19%
2011-04-29 0 213.4 213.0 213.4 212.4 213.6 799,426 170,239,187 212.95 142.0 141.8 142.0 141.4 142.2 1,201,232 141.72 0.95%
2011-04-28 0 211.4 211.0 211.4 210.2 213.2 1,209,072 256,211,516 211.91 140.7 140.4 140.7 139.9 141.9 1,816,774 141.03 2.03%
2011-04-27 0 207.2 207.0 207.2 206.8 208.4 198,829 41,202,189 207.22 137.9 137.8 137.9 137.6 138.7 298,764 137.91 -0.29%
2011-04-26 0 207.8 207.4 208.0 206.2 210.6 256,618 53,286,055 207.65 138.3 138.0 138.4 137.2 140.2 385,599 138.19 -0.19%
2011-04-21 0 208.2 207.8 208.2 207.0 209.0 379,815 78,964,862 207.90 138.6 138.3 138.6 137.8 139.1 570,717 138.36 0.19%
2011-04-20 0 207.8 207.8 208.0 205.6 208.2 136,446 28,295,876 207.38 138.3 138.3 138.4 136.8 138.6 205,026 138.01 1.27%
2011-04-19 0 205.2 205.0 205.2 204.8 206.4 397,142 81,608,048 205.49 136.6 136.4 136.6 136.3 137.4 596,753 136.75 -0.97%
2011-04-18 0 207.2 207.0 207.2 206.2 209.2 249,754 51,884,190 207.74 137.9 137.8 137.9 137.2 139.2 375,285 138.25 -0.29%
2011-04-15 0 207.8 207.8 208.0 207.4 210.2 201,120 42,037,932 209.02 138.3 138.3 138.4 138.0 139.9 302,207 139.10 -0.19%
2011-04-14 0 208.2 208.0 208.8 207.6 210.2 362,401 75,462,915 208.23 138.6 138.4 139.0 138.2 139.9 544,551 138.58 -0.95%
2011-04-13 0 210.2 210.0 210.2 208.8 210.2 421,703 88,285,121 209.35 139.9 139.8 139.9 139.0 139.9 633,659 139.33 -0.47%
2011-04-12 0 211.2 211.2 211.8 210.0 213.4 419,340 88,497,722 211.04 140.6 140.6 141.0 139.8 142.0 630,108 140.45 -1.40%
2011-04-11 0 214.2 214.0 214.4 211.6 215.8 604,617 129,078,378 213.49 142.6 142.4 142.7 140.8 143.6 908,509 142.08 -0.46%
2011-04-08 0 215.2 215.2 215.4 212.8 215.6 1,464,357 314,012,452 214.44 143.2 143.2 143.3 141.6 143.5 2,200,370 142.71 0.94%
2011-04-07 0 213.2 213.2 213.4 211.2 213.6 1,163,552 247,172,547 212.43 141.9 141.9 142.0 140.6 142.2 1,748,375 141.37 1.14%
2011-04-06 0 210.8 210.8 211.0 209.6 211.8 1,858,551 391,501,947 210.65 140.3 140.3 140.4 139.5 141.0 2,792,693 140.19 1.54%
2011-04-04 0 207.6 207.6 207.8 205.2 208.2 1,566,049 323,233,501 206.40 138.2 138.2 138.3 136.6 138.6 2,353,175 137.36 1.37%
2011-04-01 0 204.8 204.6 205.0 203.6 205.0 343,611 70,246,999 204.44 136.3 136.2 136.4 135.5 136.4 516,316 136.05 -0.49%
2011-03-31 0 205.8 205.6 205.8 203.2 206.8 640,857 131,605,969 205.36 137.0 136.8 137.0 135.2 137.6 962,964 136.67 0.98%
2011-03-30 0 203.8 204.0 204.2 202.2 204.4 626,939 127,671,480 203.64 135.6 135.8 135.9 134.6 136.0 942,050 135.53 1.19%
2011-03-29 0 201.4 201.2 201.4 201.0 203.0 203,945 41,176,409 201.90 134.0 133.9 134.0 133.8 135.1 306,452 134.37 -0.79%
2011-03-28 0 203.0 202.6 202.8 200.8 203.4 386,386 77,856,295 201.50 135.1 134.8 135.0 133.6 135.4 580,591 134.10 -0.59%
2011-03-25 0 204.2 204.0 204.6 202.6 204.4 325,260 66,208,211 203.55 135.9 135.8 136.2 134.8 136.0 488,742 135.47 1.59%
2011-03-24 0 201.0 200.8 201.0 200.6 202.6 462,508 93,122,764 201.34 133.8 133.6 133.8 133.5 134.8 694,973 133.99 -1.08%
2011-03-23 0 203.2 203.4 204.2 202.4 205.0 403,943 82,107,411 203.26 135.2 135.4 135.9 134.7 136.4 606,972 135.27 -0.59%
2011-03-22 0 204.4 204.2 204.4 203.6 205.6 567,571 116,077,120 204.52 136.0 135.9 136.0 135.5 136.8 852,843 136.11 0.49%
2011-03-21 0 203.4 203.4 203.6 199.4 203.6 1,043,487 211,382,838 202.57 135.4 135.4 135.5 132.7 135.5 1,567,963 134.81 2.94%
2011-03-18 0 197.6 197.5 197.6 196.6 198.8 876,870 173,459,604 197.82 131.5 131.4 131.5 130.8 132.3 1,317,601 131.65 2.28%
2011-03-17 0 193.2 193.2 193.4 191.4 194.1 2,129,175 409,742,417 192.44 128.6 128.6 128.7 127.4 129.2 3,199,338 128.07 -3.11%
2011-03-16 0 199.4 198.9 199.0 197.1 199.6 861,006 170,667,244 198.22 132.7 132.4 132.4 131.2 132.8 1,293,764 131.92 0.30%
2011-03-15 0 198.8 198.7 198.8 197.9 201.4 1,685,392 335,141,600 198.85 132.3 132.2 132.3 131.7 134.0 2,532,502 132.34 -1.00%
2011-03-14 0 200.8 200.6 200.8 199.7 202.6 1,405,852 281,983,168 200.58 133.6 133.5 133.6 132.9 134.8 2,112,459 133.49 -0.69%
2011-03-11 0 202.2 202.0 202.2 202.0 205.0 2,062,025 418,770,183 203.09 134.6 134.4 134.6 134.4 136.4 3,098,437 135.16 -1.46%
2011-03-10 0 205.2 204.8 205.0 205.0 207.2 1,607,147 331,468,742 206.25 136.6 136.3 136.4 136.4 137.9 2,414,929 137.26 -2.10%
2011-03-09 0 209.6 209.4 209.6 208.4 210.0 711,379 148,955,419 209.39 139.5 139.4 139.5 138.7 139.8 1,068,931 139.35 -0.65%
2011-03-08 0 214.6 214.4 214.6 213.0 216.2 526,894 113,234,502 214.91 140.4 140.3 140.4 139.4 141.5 805,318 140.61 -0.19%
2011-03-07 0 215.0 214.2 215.0 213.8 215.8 624,351 134,250,445 215.02 140.7 140.1 140.7 139.9 141.2 954,274 140.68 -0.46%
2011-03-04 0 216.0 216.2 216.6 215.4 217.2 1,383,751 298,946,742 216.04 141.3 141.5 141.7 140.9 142.1 2,114,960 141.35 0.56%
2011-03-03 0 214.8 214.8 215.0 212.0 215.6 2,732,357 585,194,685 214.17 140.5 140.5 140.7 138.7 141.1 4,176,204 140.13 4.37%
2011-03-02 0 205.8 206.0 206.2 203.2 209.0 1,073,287 220,643,246 205.58 134.6 134.8 134.9 132.9 136.7 1,640,439 134.50 -0.39%
2011-03-01 0 206.6 206.6 207.0 205.2 209.8 657,731 136,127,081 206.96 135.2 135.2 135.4 134.3 137.3 1,005,293 135.41 0.49%
2011-02-28 0 205.6 205.6 205.8 203.6 206.0 244,210 50,037,127 204.89 134.5 134.5 134.6 133.2 134.8 373,257 134.06 0.88%
2011-02-25 0 203.8 203.6 203.8 202.4 204.0 731,114 148,759,395 203.47 133.3 133.2 133.3 132.4 133.5 1,117,453 133.12 0.59%
2011-02-24 0 202.6 202.6 202.8 202.4 205.2 894,181 182,387,908 203.97 132.6 132.6 132.7 132.4 134.3 1,366,689 133.45 -1.46%
2011-02-23 0 205.6 205.4 205.8 202.6 205.8 390,774 80,197,337 205.23 134.5 134.4 134.6 132.6 134.6 597,269 134.27 1.08%
2011-02-22 0 203.4 203.2 203.4 203.2 205.8 1,097,334 223,829,981 203.98 133.1 132.9 133.1 132.9 134.6 1,677,193 133.46 -2.31%
2011-02-21 0 208.2 208.2 208.6 207.8 211.2 941,763 196,681,179 208.84 136.2 136.2 136.5 136.0 138.2 1,439,414 136.64 -2.35%
2011-02-18 0 213.2 213.2 213.4 212.2 213.8 440,011 93,690,358 212.93 139.5 139.5 139.6 138.8 139.9 672,524 139.31 0.85%
2011-02-17 0 211.4 210.8 211.0 210.6 212.0 428,493 90,494,121 211.19 138.3 137.9 138.1 137.8 138.7 654,920 138.18 0.00%
2011-02-16 0 211.4 211.4 211.6 210.0 211.8 518,311 109,398,775 211.07 138.3 138.3 138.4 137.4 138.6 792,200 138.09 0.76%
2011-02-15 0 209.8 209.4 209.6 209.4 211.2 921,222 193,626,549 210.18 137.3 137.0 137.1 137.0 138.2 1,408,019 137.52 0.77%
2011-02-14 0 208.2 208.4 208.8 207.0 208.8 509,392 106,033,391 208.16 136.2 136.3 136.6 135.4 136.6 778,568 136.19 1.07%
2011-02-11 0 206.0 206.0 206.4 204.0 206.4 513,497 105,327,338 205.12 134.8 134.8 135.0 133.5 135.0 784,842 134.20 0.19%
2011-02-10 0 205.6 205.6 205.8 204.8 207.6 747,900 153,949,865 205.84 134.5 134.5 134.6 134.0 135.8 1,143,109 134.68 -1.44%
2011-02-09 0 208.6 208.6 208.8 207.2 211.0 563,626 117,333,880 208.18 136.5 136.5 136.6 135.6 138.1 861,460 136.20 -1.32%
2011-02-08 0 211.4 211.4 211.6 210.2 213.0 521,825 110,466,748 211.69 138.3 138.3 138.4 137.5 139.4 797,571 138.50 0.38%
2011-02-07 0 210.6 210.6 211.0 210.2 212.8 523,921 110,656,507 211.21 137.8 137.8 138.1 137.5 139.2 800,774 138.19 0.10%
2011-02-02 0 210.4 210.4 210.6 209.2 211.2 996,649 209,546,350 210.25 137.7 137.7 137.8 136.9 138.2 1,523,304 137.56 2.53%
2011-02-01 0 205.2 205.2 205.6 202.2 205.6 483,947 98,656,653 203.86 134.3 134.3 134.5 132.3 134.5 739,677 133.38 2.09%
2011-01-31 0 201.0 200.6 201.0 199.5 201.4 1,564,143 313,213,982 200.25 131.5 131.2 131.5 130.5 131.8 2,390,676 131.01 -1.57%
2011-01-28 0 204.2 204.0 204.2 203.8 205.4 863,787 176,642,124 204.50 133.6 133.5 133.6 133.3 134.4 1,320,234 133.80 -0.87%
2011-01-27 0 206.0 205.8 206.0 205.0 207.6 387,249 79,981,310 206.54 134.8 134.6 134.8 134.1 135.8 591,881 135.13 0.88%
2011-01-26 0 204.2 204.2 204.4 203.2 206.0 2,086,313 425,963,361 204.17 133.6 133.6 133.7 132.9 134.8 3,188,774 133.58 -2.02%
2011-01-25 0 208.4 208.0 208.2 208.0 208.8 1,307,522 272,392,146 208.33 136.3 136.1 136.2 136.1 136.6 1,998,450 136.30 -0.10%
2011-01-24 0 208.6 208.4 208.6 208.0 210.6 1,385,867 289,410,730 208.83 136.5 136.3 136.5 136.1 137.8 2,118,194 136.63 -2.07%
2011-01-21 0 213.0 212.8 213.0 212.0 213.8 672,876 143,281,334 212.94 139.4 139.2 139.4 138.7 139.9 1,028,441 139.32 0.38%
2011-01-20 0 212.2 211.8 212.0 211.8 214.6 1,458,263 310,233,304 212.74 138.8 138.6 138.7 138.6 140.4 2,228,846 139.19 -2.21%
2011-01-19 0 217.0 217.2 217.4 213.4 218.0 1,254,559 270,664,870 215.75 142.0 142.1 142.2 139.6 142.6 1,917,500 141.16 2.36%
2011-01-18 0 212.0 211.6 212.2 211.0 213.2 491,718 104,407,812 212.33 138.7 138.4 138.8 138.1 139.5 751,554 138.92 0.28%
2011-01-17 0 211.4 211.2 211.4 211.0 213.0 458,255 96,994,047 211.66 138.3 138.2 138.3 138.1 139.4 700,409 138.48 -0.66%
2011-01-14 0 212.8 212.6 212.8 212.2 213.4 505,438 107,580,300 212.85 139.2 139.1 139.2 138.8 139.6 772,524 139.26 0.28%
2011-01-13 0 212.2 211.8 212.0 211.2 214.8 1,429,264 303,587,168 212.41 138.8 138.6 138.7 138.2 140.5 2,184,523 138.97 1.53%
2011-01-12 0 209.0 208.8 209.0 207.0 209.8 1,510,949 314,002,196 207.82 136.7 136.6 136.7 135.4 137.3 2,309,373 135.97 -0.19%
2011-01-11 0 209.4 209.2 209.4 208.6 210.2 602,540 126,118,403 209.31 137.0 136.9 137.0 136.5 137.5 920,937 136.95 -0.29%
2011-01-10 0 210.0 209.8 210.0 209.6 212.0 943,975 198,545,593 210.33 137.4 137.3 137.4 137.1 138.7 1,442,795 137.61 -0.94%
2011-01-07 0 212.0 211.8 212.0 211.8 214.2 942,636 200,456,440 212.66 138.7 138.6 138.7 138.6 140.1 1,440,749 139.13 -0.84%
2011-01-06 0 213.8 213.4 213.6 212.6 214.4 942,209 201,238,973 213.58 139.9 139.6 139.8 139.1 140.3 1,440,096 139.74 -0.28%
2011-01-05 0 214.4 214.4 214.6 212.2 215.0 971,730 207,570,313 213.61 140.3 140.3 140.4 138.8 140.7 1,485,217 139.76 0.66%
2011-01-04 0 213.0 212.4 212.6 212.6 214.4 785,556 167,779,263 213.58 139.4 139.0 139.1 139.1 140.3 1,200,664 139.74 -0.47%
2011-01-03 0 214.0 213.8 214.0 210.6 214.4 628,120 133,820,450 213.05 140.0 139.9 140.0 137.8 140.3 960,035 139.39 1.04%
2010-12-31 0 211.8 211.6 211.8 211.2 212.6 210,143 44,558,688 212.04 138.6 138.4 138.6 138.2 139.1 321,188 138.73 -0.47%
2010-12-30 0 212.8 212.6 212.8 212.0 213.0 153,793 32,701,867 212.64 139.2 139.1 139.2 138.7 139.4 235,061 139.12 0.09%
2010-12-29 0 212.6 211.8 212.6 211.2 213.8 236,552 50,157,945 212.04 139.1 138.6 139.1 138.2 139.9 361,552 138.73 -0.19%
2010-12-28 0 213.0 212.6 213.0 210.6 213.2 153,657 32,658,150 212.54 139.4 139.1 139.4 137.8 139.5 234,853 139.06 0.28%
2010-12-24 0 212.4 212.4 212.6 211.2 214.6 128,009 27,212,690 212.58 139.0 139.0 139.1 138.2 140.4 195,652 139.09 0.28%
2010-12-23 0 211.8 211.6 211.8 211.0 213.8 185,248 39,374,185 212.55 138.6 138.4 138.6 138.1 139.9 283,138 139.06 -0.09%
2010-12-22 0 212.0 212.0 212.2 211.4 214.2 307,078 65,442,159 213.11 138.7 138.7 138.8 138.3 140.1 469,346 139.43 -1.30%
2010-12-21 0 214.8 214.6 215.0 212.4 215.2 444,600 95,291,366 214.33 140.5 140.4 140.7 139.0 140.8 679,538 140.23 2.29%
2010-12-20 0 210.0 209.8 210.0 209.0 211.0 552,676 116,088,296 210.05 137.4 137.3 137.4 136.7 138.1 844,724 137.43 -1.69%
2010-12-17 0 213.6 213.4 213.6 213.0 214.0 244,409 52,186,549 213.52 139.8 139.6 139.8 139.4 140.0 373,561 139.70 0.85%
2010-12-16 0 211.8 211.4 211.8 211.0 213.6 1,327,860 282,208,429 212.53 138.6 138.3 138.6 138.1 139.8 2,029,535 139.05 -0.56%
2010-12-15 0 213.0 213.0 213.2 212.8 216.0 1,398,834 299,393,714 214.03 139.4 139.4 139.5 139.2 141.3 2,138,013 140.03 -2.11%
2010-12-14 0 217.6 217.2 217.4 217.2 219.0 391,222 85,393,065 218.27 142.4 142.1 142.2 142.1 143.3 597,954 142.81 0.09%
2010-12-13 0 217.4 217.0 217.2 217.0 220.0 1,361,481 296,813,829 218.01 142.2 142.0 142.1 142.0 143.9 2,080,922 142.64 -2.07%
2010-12-10 0 222.0 221.8 222.0 220.0 223.0 1,065,112 236,045,363 221.62 145.2 145.1 145.2 143.9 145.9 1,627,944 145.00 -2.89%
2010-12-09 0 228.6 228.4 228.6 228.2 231.0 1,617,942 371,914,985 229.87 149.6 149.4 149.6 149.3 151.1 2,472,904 150.40 2.79%
2010-12-08 0 222.4 222.0 222.4 220.8 225.0 342,190 76,157,126 222.56 145.5 145.2 145.5 144.5 147.2 523,012 145.61 -0.63%
2010-12-07 0 223.8 223.8 224.0 221.8 224.8 415,285 92,688,382 223.19 146.4 146.4 146.6 145.1 147.1 634,732 146.03 -0.44%
2010-12-06 0 224.8 224.8 225.2 224.6 226.8 305,726 68,947,816 225.52 147.1 147.1 147.3 146.9 148.4 467,279 147.55 0.18%
2010-12-03 0 224.4 224.2 224.4 223.2 224.8 567,318 127,106,826 224.05 146.8 146.7 146.8 146.0 147.1 867,103 146.59 1.36%
2010-12-02 0 221.4 221.0 221.4 218.0 221.8 828,356 182,123,984 219.86 144.9 144.6 144.9 142.6 145.1 1,266,080 143.85 3.55%
2010-12-01 0 213.8 213.4 213.6 210.2 213.8 890,169 188,742,963 212.03 139.9 139.6 139.8 137.5 139.9 1,360,557 138.72 0.09%
2010-11-30 0 213.6 213.2 213.4 212.8 215.0 796,828 170,177,324 213.57 139.8 139.5 139.6 139.2 140.7 1,217,892 139.73 -1.29%
2010-11-29 0 216.4 216.4 216.6 213.0 218.0 509,258 109,504,235 215.03 141.6 141.6 141.7 139.4 142.6 778,363 140.69 -0.92%
2010-11-26 0 218.4 218.0 218.8 217.8 222.0 232,602 50,965,422 219.11 142.9 142.6 143.2 142.5 145.2 355,515 143.36 0.28%
2010-11-25 0 217.8 217.6 217.8 217.0 219.8 465,718 101,665,501 218.30 142.5 142.4 142.5 142.0 143.8 711,815 142.83 0.09%
2010-11-24 0 217.6 217.4 217.8 216.0 219.0 775,519 168,871,714 217.75 142.4 142.2 142.5 141.3 143.3 1,185,323 142.47 -0.64%
2010-11-23 0 219.0 219.0 219.2 218.2 222.4 1,105,080 242,608,954 219.54 143.3 143.3 143.4 142.8 145.5 1,689,032 143.64 -2.93%
2010-11-22 0 225.6 225.4 225.6 224.0 226.8 779,501 175,755,831 225.47 147.6 147.5 147.6 146.6 148.4 1,191,409 147.52 -2.08%
2010-11-19 0 230.4 229.6 230.4 227.2 230.4 278,252 63,765,958 229.17 150.7 150.2 150.7 148.6 150.7 425,287 149.94 1.95%
2010-11-18 0 226.0 226.0 226.2 225.6 228.4 441,315 100,092,516 226.81 147.9 147.9 148.0 147.6 149.4 674,517 148.39 0.71%
2010-11-17 0 224.4 224.0 224.2 224.0 226.6 1,135,621 255,655,435 225.12 146.8 146.6 146.7 146.6 148.3 1,735,712 147.29 -3.44%
2010-11-16 0 232.4 232.2 232.8 231.2 235.4 448,775 104,461,211 232.77 152.1 151.9 152.3 151.3 154.0 685,919 152.29 -1.02%
2010-11-15 0 234.8 234.8 235.0 234.4 237.0 443,107 104,618,835 236.10 153.6 153.6 153.8 153.4 155.1 677,256 154.47 1.47%
2010-11-12 0 231.4 231.6 231.8 230.0 235.8 416,721 97,137,687 233.10 151.4 151.5 151.7 150.5 154.3 636,927 152.51 -2.45%
2010-11-11 0 237.2 237.2 237.8 237.2 238.4 185,773 44,117,248 237.48 155.2 155.2 155.6 155.2 156.0 283,940 155.38 -0.34%
2010-11-10 0 238.0 237.6 238.0 235.8 239.6 435,431 103,372,455 237.40 155.7 155.5 155.7 154.3 156.8 665,524 155.32 -1.73%
2010-11-09 0 242.2 242.0 242.2 240.2 243.6 307,954 74,678,983 242.50 158.5 158.3 158.5 157.2 159.4 470,685 158.66 -0.74%
2010-11-08 0 244.0 243.8 244.2 242.2 245.0 474,038 115,510,921 243.67 159.6 159.5 159.8 158.5 160.3 724,532 159.43 0.74%
2010-11-05 0 242.2 242.6 242.8 241.4 244.0 873,862 212,296,284 242.94 158.5 158.7 158.9 157.9 159.6 1,335,633 158.95 3.59%
2010-11-04 0 233.8 233.8 234.0 229.6 233.8 1,001,849 231,762,658 231.33 153.0 153.0 153.1 150.2 153.0 1,531,251 151.36 4.19%
2010-11-03 0 224.4 224.4 224.6 224.0 225.2 236,788 53,204,512 224.69 146.8 146.8 146.9 146.6 147.3 361,913 147.01 0.90%
2010-11-02 0 222.4 222.0 222.4 221.8 224.0 172,050 38,310,657 222.67 145.5 145.2 145.5 145.1 146.6 262,966 145.69 -1.42%
2010-11-01 0 225.6 225.4 225.6 224.0 226.0 395,046 88,980,441 225.24 147.6 147.5 147.6 146.6 147.9 603,798 147.37 0.71%
2010-10-29 0 224.0 224.2 224.4 222.0 224.6 774,148 173,133,663 223.64 146.6 146.7 146.8 145.2 146.9 1,183,227 146.32 1.08%
2010-10-28 0 221.6 221.2 222.0 217.8 222.0 259,058 56,936,722 219.78 145.0 144.7 145.2 142.5 145.2 395,951 143.80 1.00%
2010-10-27 0 219.4 219.2 219.4 217.2 221.4 626,510 136,854,466 218.44 143.5 143.4 143.5 142.1 144.9 957,574 142.92 0.55%
2010-10-26 0 218.2 218.0 218.2 218.0 222.8 973,000 213,883,401 219.82 142.8 142.6 142.8 142.6 145.8 1,487,158 143.82 -2.68%
2010-10-25 0 224.2 224.0 224.6 224.0 226.6 244,201 55,053,854 225.44 146.7 146.6 146.9 146.6 148.3 373,243 147.50 0.09%
2010-10-22 0 224.0 223.8 224.0 222.6 226.8 879,930 197,772,212 224.76 146.6 146.4 146.6 145.6 148.4 1,344,907 147.05 -1.75%
2010-10-21 0 228.0 227.8 228.0 227.6 231.6 874,022 200,924,993 229.89 149.2 149.0 149.2 148.9 151.5 1,335,877 150.41 -0.87%
2010-10-20 0 230.0 229.4 229.6 226.8 231.4 303,385 69,599,912 229.41 150.5 150.1 150.2 148.4 151.4 463,701 150.10 0.00%
2010-10-19 0 230.0 229.6 230.0 227.8 230.2 451,328 103,345,158 228.98 150.5 150.2 150.5 149.0 150.6 689,821 149.81 1.50%
2010-10-18 0 226.6 226.6 227.6 225.0 235.8 1,095,099 249,193,034 227.55 148.3 148.3 148.9 147.2 154.3 1,673,777 148.88 -0.42%
2010-10-15 0 236.4 236.4 236.6 234.2 238.4 964,714 228,294,181 236.64 148.9 148.9 149.0 147.5 150.1 1,531,788 149.04 -0.17%
2010-10-14 0 236.8 236.6 236.8 231.2 237.0 1,079,886 253,135,401 234.41 149.1 149.0 149.1 145.6 149.3 1,714,660 147.63 4.32%
2010-10-13 0 227.0 226.8 227.0 223.0 228.0 1,397,237 315,703,865 225.95 143.0 142.8 143.0 140.4 143.6 2,218,554 142.30 -1.30%
2010-10-12 0 230.0 229.6 230.0 228.0 231.0 135,817 31,231,129 229.95 144.9 144.6 144.9 143.6 145.5 215,652 144.82 0.44%
2010-10-11 0 229.0 228.8 229.0 228.2 229.4 389,494 89,115,299 228.80 144.2 144.1 144.2 143.7 144.5 618,445 144.10 0.62%
2010-10-08 0 227.6 227.4 227.8 226.4 233.0 243,086 55,567,579 228.59 143.3 143.2 143.5 142.6 146.7 385,976 143.97 -0.96%
2010-10-07 0 229.8 229.4 230.0 228.2 233.0 192,586 44,276,670 229.91 144.7 144.5 144.9 143.7 146.7 305,791 144.79 -1.37%
2010-10-06 0 233.0 232.6 232.8 232.0 235.2 744,816 173,744,718 233.27 146.7 146.5 146.6 146.1 148.1 1,182,630 146.91 2.19%
2010-10-05 0 228.0 227.4 228.6 225.8 229.6 440,819 100,345,730 227.63 143.6 143.2 144.0 142.2 144.6 699,939 143.36 1.33%
2010-10-04 0 225.0 225.0 225.2 224.0 228.4 1,149,830 260,615,535 226.66 141.7 141.7 141.8 141.1 143.8 1,825,718 142.75 -2.00%
2010-09-30 0 229.6 229.4 230.0 226.2 230.4 359,913 82,350,545 228.81 144.6 144.5 144.9 142.5 145.1 571,475 144.10 -0.61%
2010-09-29 0 231.0 230.6 232.0 230.4 234.0 271,490 63,107,263 232.45 145.5 145.2 146.1 145.1 147.4 431,076 146.39 0.00%
2010-09-28 0 231.0 230.0 231.0 229.8 235.8 226,448 52,513,058 231.90 145.5 144.9 145.5 144.7 148.5 359,558 146.05 -1.87%
2010-09-27 0 235.4 235.4 235.8 234.4 238.0 707,237 166,762,816 235.79 148.3 148.3 148.5 147.6 149.9 1,122,962 148.50 4.25%
2010-09-24 0 225.8 225.4 225.8 225.0 227.4 264,591 59,790,416 225.97 142.2 142.0 142.2 141.7 143.2 420,122 142.32 -0.62%
2010-09-22 0 227.2 227.0 227.4 225.2 232.2 410,735 94,269,354 229.51 143.1 143.0 143.2 141.8 146.2 652,171 144.55 -1.39%
2010-09-21 0 230.4 230.2 230.8 227.2 232.4 271,979 62,442,126 229.58 145.1 145.0 145.4 143.1 146.4 431,852 144.59 0.44%
2010-09-20 0 229.4 229.2 229.4 228.6 233.4 152,386 35,160,968 230.74 144.5 144.3 144.5 144.0 147.0 241,961 145.32 -2.38%
2010-09-17 0 235.0 234.8 235.2 230.2 235.2 327,127 76,557,243 234.03 148.0 147.9 148.1 145.0 148.1 519,417 147.39 1.29%
2010-09-16 0 232.0 231.2 232.0 231.0 233.0 496,748 115,321,268 232.15 146.1 145.6 146.1 145.5 146.7 788,744 146.21 0.00%
2010-09-15 0 232.0 231.4 232.0 230.6 233.0 326,150 75,643,077 231.93 146.1 145.7 146.1 145.2 146.7 517,866 146.07 1.31%
2010-09-14 0 229.0 228.2 229.0 225.8 229.4 115,716 26,339,794 227.62 144.2 143.7 144.2 142.2 144.5 183,736 143.36 0.53%
2010-09-13 0 227.8 227.8 228.0 223.0 230.6 403,087 92,507,292 229.50 143.5 143.5 143.6 140.4 145.2 640,028 144.54 -0.52%
2010-09-10 0 229.0 229.2 229.4 226.8 229.4 663,565 151,230,469 227.91 144.2 144.3 144.5 142.8 144.5 1,053,619 143.53 2.23%
2010-09-09 0 224.0 224.0 224.6 222.8 225.2 356,701 79,975,182 224.21 141.1 141.1 141.5 140.3 141.8 566,375 141.21 1.63%
2010-09-08 0 220.4 220.2 221.2 218.4 222.0 166,404 36,590,126 219.89 138.8 138.7 139.3 137.5 139.8 264,219 138.48 -0.09%
2010-09-07 0 220.6 220.2 220.8 219.8 223.6 191,092 42,264,634 221.17 138.9 138.7 139.1 138.4 140.8 303,419 139.29 -0.99%
2010-09-06 0 222.8 222.6 223.0 221.0 225.4 755,377 168,813,735 223.48 140.3 140.2 140.4 139.2 142.0 1,199,399 140.75 1.46%
2010-09-03 0 219.6 219.4 220.0 218.4 220.0 334,152 73,259,305 219.24 138.3 138.2 138.6 137.5 138.6 530,572 138.08 0.64%
2010-09-02 0 218.2 218.2 218.4 216.0 218.8 1,106,279 240,539,202 217.43 137.4 137.4 137.5 136.0 137.8 1,756,567 136.94 3.90%
2010-09-01 0 210.0 210.0 210.2 207.0 211.6 449,660 94,133,277 209.34 132.3 132.3 132.4 130.4 133.3 713,977 131.84 2.14%
2010-08-31 0 205.6 205.6 206.0 204.6 208.2 271,824 55,929,024 205.75 129.5 129.5 129.7 128.9 131.1 431,606 129.58 -2.28%
2010-08-30 0 210.4 210.0 210.4 207.8 210.4 396,484 83,157,653 209.74 132.5 132.3 132.5 130.9 132.5 629,543 132.09 2.14%
2010-08-27 0 206.0 205.8 206.0 204.2 206.4 179,589 36,936,678 205.67 129.7 129.6 129.7 128.6 130.0 285,154 129.53 0.00%
2010-08-26 0 206.0 205.8 206.0 201.8 206.0 568,123 115,506,527 203.31 129.7 129.6 129.7 127.1 129.7 902,074 128.05 0.88%
2010-08-25 0 204.2 204.2 204.4 201.4 206.8 271,350 55,173,800 203.33 128.6 128.6 128.7 126.8 130.2 430,854 128.06 0.59%
2010-08-24 0 203.0 202.8 203.0 202.8 207.0 643,300 131,485,320 204.39 127.8 127.7 127.8 127.7 130.4 1,021,442 128.73 -2.22%
2010-08-23 0 207.6 207.6 207.8 206.4 208.0 297,031 61,499,637 207.05 130.7 130.7 130.9 130.0 131.0 471,630 130.40 -0.67%
2010-08-20 0 209.0 208.6 208.8 208.0 210.2 315,747 65,873,298 208.63 131.6 131.4 131.5 131.0 132.4 501,348 131.39 -1.23%
2010-08-19 0 211.6 211.2 211.6 210.0 214.2 405,431 86,022,655 212.18 133.3 133.0 133.3 132.3 134.9 643,750 133.63 0.38%
2010-08-18 0 210.8 211.0 211.4 210.8 215.2 421,823 89,799,284 212.88 132.8 132.9 133.1 132.8 135.5 669,777 134.07 0.09%
2010-08-17 0 210.6 210.0 210.6 207.8 210.8 215,831 45,295,153 209.86 132.6 132.3 132.6 130.9 132.8 342,700 132.17 1.15%
2010-08-16 0 208.2 208.0 208.2 207.0 211.0 492,700 102,752,800 208.55 131.1 131.0 131.1 130.4 132.9 782,317 131.34 -1.42%
2010-08-13 0 211.2 211.0 211.2 211.0 215.8 528,373 112,544,701 213.00 133.0 132.9 133.0 132.9 135.9 838,959 134.15 -1.31%
2010-08-12 0 214.0 213.8 214.0 202.0 214.8 901,674 192,086,782 213.03 134.8 134.7 134.8 127.2 135.3 1,431,692 134.17 -2.82%
2010-08-11 0 220.2 220.0 220.6 220.0 224.6 364,062 80,616,651 221.44 138.7 138.6 138.9 138.6 141.5 578,063 139.46 -1.16%
2010-08-10 0 224.6 224.6 224.8 224.0 227.0 310,311 69,817,454 224.99 140.3 140.3 140.4 139.9 141.8 496,722 140.56 -0.88%
2010-08-09 0 226.6 226.6 227.4 225.2 228.0 382,291 86,699,571 226.79 141.6 141.6 142.1 140.7 142.4 611,943 141.68 0.35%
2010-08-06 0 225.8 225.6 225.8 220.6 226.0 317,177 71,036,162 223.96 141.1 140.9 141.1 137.8 141.2 507,713 139.91 1.80%
2010-08-05 0 221.8 221.8 222.0 220.2 223.6 993,999 222,164,339 223.51 138.6 138.6 138.7 137.6 139.7 1,591,118 139.63 -1.42%
2010-08-04 0 225.0 225.0 225.2 223.6 235.0 1,224,575 282,153,582 230.41 140.6 140.6 140.7 139.7 146.8 1,960,207 143.94 -1.75%
2010-08-03 0 229.0 229.0 229.6 226.2 231.0 462,955 106,114,855 229.21 143.1 143.1 143.4 141.3 144.3 741,063 143.19 -0.09%
2010-08-02 0 229.2 229.0 229.4 225.8 229.6 796,804 181,421,536 227.69 143.2 143.1 143.3 141.1 143.4 1,275,464 142.24 1.33%
2010-07-30 0 226.2 226.2 226.4 225.0 227.0 182,966 41,369,060 226.10 141.3 141.3 141.4 140.6 141.8 292,878 141.25 -0.35%
2010-07-29 0 227.0 227.0 227.6 224.0 228.0 415,229 93,996,428 226.37 141.8 141.8 142.2 139.9 142.4 664,667 141.42 -2.16%
2010-07-28 0 232.0 232.0 232.4 227.6 233.0 999,091 229,805,223 230.01 144.9 144.9 145.2 142.2 145.6 1,599,269 143.69 3.29%
2010-07-27 0 224.6 224.6 224.8 220.2 225.6 1,369,874 304,131,938 222.01 140.3 140.3 140.4 137.6 140.9 2,192,791 138.70 3.03%
2010-07-26 0 218.0 218.6 218.8 217.2 219.8 819,967 179,045,802 218.36 136.2 136.6 136.7 135.7 137.3 1,312,541 136.41 1.21%
2010-07-23 0 215.4 215.2 215.6 214.6 216.4 1,321,451 284,966,746 215.65 134.6 134.4 134.7 134.1 135.2 2,115,279 134.72 2.77%
2010-07-22 0 209.6 209.4 209.8 207.0 210.0 240,566 50,261,477 208.93 130.9 130.8 131.1 129.3 131.2 385,080 130.52 0.10%
2010-07-21 0 209.4 209.4 209.6 207.0 209.8 345,448 72,198,982 209.00 130.8 130.8 130.9 129.3 131.1 552,967 130.57 1.45%
2010-07-20 0 206.4 206.2 207.0 206.0 208.6 349,597 72,611,943 207.70 128.9 128.8 129.3 128.7 130.3 559,608 129.75 0.88%
2010-07-19 0 204.6 204.6 204.8 202.2 205.0 443,884 90,464,758 203.80 127.8 127.8 127.9 126.3 128.1 710,536 127.32 -2.20%
2010-07-16 0 209.2 209.0 209.2 208.0 209.6 535,581 111,873,059 208.88 130.7 130.6 130.7 129.9 130.9 857,318 130.49 0.87%
2010-07-15 0 207.4 207.4 207.8 207.4 209.6 1,366,013 284,842,594 208.52 129.6 129.6 129.8 129.6 130.9 2,186,610 130.27 0.19%
2010-07-14 0 207.0 207.0 207.6 205.6 208.0 1,897,002 391,936,861 206.61 129.3 129.3 129.7 128.4 129.9 3,036,577 129.07 2.99%
2010-07-13 0 201.0 201.0 201.2 199.9 202.0 342,883 68,949,201 201.09 125.6 125.6 125.7 124.9 126.2 548,861 125.62 0.75%
2010-07-12 0 199.5 199.4 199.5 197.8 201.8 206,572 41,226,610 199.58 124.6 124.6 124.6 123.6 126.1 330,665 124.68 -0.65%
2010-07-09 0 200.8 200.2 200.8 199.2 201.2 312,247 62,535,938 200.28 125.4 125.1 125.4 124.4 125.7 499,821 125.12 -0.59%
2010-07-08 0 202.0 202.0 202.2 199.7 204.0 1,180,386 237,794,710 201.46 126.2 126.2 126.3 124.8 127.4 1,889,473 125.85 4.50%
2010-07-07 0 193.3 193.3 193.5 191.8 194.3 242,392 46,854,446 193.30 120.8 120.8 120.9 119.8 121.4 388,003 120.76 0.21%
2010-07-06 0 192.9 192.9 193.3 189.4 193.3 229,152 44,044,989 192.21 120.5 120.5 120.8 118.3 120.8 366,809 120.08 2.06%
2010-07-05 0 189.0 189.0 189.2 189.0 192.9 227,459 43,382,345 190.73 118.1 118.1 118.2 118.1 120.5 364,099 119.15 -0.58%
2010-07-02 0 190.1 190.0 190.8 189.8 192.8 1,242,877 237,727,642 191.27 118.8 118.7 119.2 118.6 120.4 1,989,503 119.49 -2.61%
2010-06-30 0 195.2 195.3 195.4 193.9 197.0 692,570 135,189,375 195.20 121.9 122.0 122.1 121.1 123.1 1,108,614 121.94 -0.96%
2010-06-29 0 197.1 196.4 197.0 196.3 202.2 751,107 148,968,195 198.33 123.1 122.7 123.1 122.6 126.3 1,202,315 123.90 -0.95%
2010-06-28 0 199.0 199.0 199.2 198.2 206.2 681,488 138,060,081 202.59 124.3 124.3 124.4 123.8 128.8 1,090,874 126.56 -2.64%
2010-06-25 0 204.4 203.8 204.0 200.6 204.8 663,737 134,180,049 202.16 127.7 127.3 127.4 125.3 127.9 1,062,460 126.29 1.39%
2010-06-24 0 201.6 201.6 202.2 201.2 206.4 268,759 54,871,511 204.17 125.9 125.9 126.3 125.7 128.9 430,209 127.55 -1.85%
2010-06-23 0 205.4 204.6 205.6 201.6 205.6 478,326 97,176,399 203.16 128.3 127.8 128.4 125.9 128.4 765,668 126.92 0.39%
2010-06-22 0 204.6 203.8 204.6 202.0 206.6 384,150 78,194,927 203.55 127.8 127.3 127.8 126.2 129.1 614,918 127.16 -0.87%
2010-06-21 0 206.4 206.4 206.6 202.0 208.2 1,244,838 257,169,521 206.59 128.9 128.9 129.1 126.2 130.1 1,992,643 129.06 2.18%
2010-06-18 0 202.0 201.6 201.8 199.3 203.0 2,034,536 408,857,108 200.96 126.2 125.9 126.1 124.5 126.8 3,256,731 125.54 3.80%
2010-06-17 0 194.6 194.5 194.6 194.0 196.0 1,820,586 354,682,397 194.82 121.6 121.5 121.6 121.2 122.4 2,914,256 121.71 4.06%
2010-06-15 0 187.0 186.5 186.9 186.0 187.8 413,433 77,352,726 187.10 116.8 116.5 116.8 116.2 117.3 661,792 116.88 0.48%
2010-06-14 0 186.1 186.1 186.2 185.3 187.3 373,989 69,614,230 186.14 116.3 116.3 116.3 115.8 117.0 598,653 116.28 0.00%
2010-06-11 0 186.1 185.6 185.7 185.5 187.8 1,613,810 301,417,538 186.77 116.3 115.9 116.0 115.9 117.3 2,583,265 116.68 2.42%
2010-06-10 0 181.7 181.4 182.0 180.8 182.7 406,840 73,977,865 181.84 113.5 113.3 113.7 112.9 114.1 651,239 113.60 0.44%
2010-06-09 0 180.9 180.9 181.0 180.0 182.6 1,264,750 228,656,215 180.79 113.0 113.0 113.1 112.4 114.1 2,024,516 112.94 -1.36%
2010-06-08 0 183.4 183.0 183.6 182.6 184.8 455,222 83,538,271 183.51 114.6 114.3 114.7 114.1 115.4 728,685 114.64 0.44%
2010-06-07 0 182.6 182.5 182.6 180.8 183.4 1,667,687 305,588,951 183.24 114.1 114.0 114.1 112.9 114.6 2,669,507 114.47 -4.25%
2010-06-04 0 190.7 190.6 190.7 189.8 192.0 172,510 32,891,945 190.67 119.1 119.1 119.1 118.6 119.9 276,141 119.11 -0.42%
2010-06-03 0 191.5 191.5 192.0 190.0 192.5 1,120,958 214,742,608 191.57 119.6 119.6 119.9 118.7 120.3 1,794,345 119.68 1.86%
2010-06-02 0 188.0 187.9 188.0 185.5 190.0 1,357,746 255,411,227 188.11 117.4 117.4 117.4 115.9 118.7 2,173,377 117.52 3.52%
2010-06-01 0 181.6 181.6 182.0 181.0 184.4 464,083 84,736,256 182.59 113.4 113.4 113.7 113.1 115.2 742,869 114.07 -1.04%
2010-05-31 0 183.5 183.6 184.0 183.0 187.4 745,000 137,330,920 184.34 114.6 114.7 114.9 114.3 117.1 1,192,540 115.16 -1.08%
2010-05-28 0 185.5 185.9 186.0 184.4 190.4 1,353,132 253,998,701 187.71 115.9 116.1 116.2 115.2 118.9 2,165,991 117.27 1.15%
2010-05-27 0 183.4 183.3 183.5 178.9 185.4 723,126 132,686,930 183.49 114.6 114.5 114.6 111.8 115.8 1,157,525 114.63 1.44%
2010-05-26 0 180.8 181.0 181.2 179.0 181.2 436,671 78,701,451 180.23 112.9 113.1 113.2 111.8 113.2 698,990 112.59 1.86%
2010-05-25 0 177.5 177.4 177.5 176.4 183.2 1,378,155 247,340,864 179.47 110.9 110.8 110.9 110.2 114.4 2,206,046 112.12 -4.16%
2010-05-24 0 185.2 184.9 185.6 184.0 186.1 786,573 145,833,725 185.40 115.7 115.5 115.9 114.9 116.3 1,259,087 115.83 -1.49%
2010-05-20 0 188.0 187.5 187.7 185.1 189.8 669,105 125,449,548 187.49 117.4 117.1 117.3 115.6 118.6 1,071,053 117.13 0.53%
2010-05-19 0 187.0 187.0 187.3 185.9 189.0 1,015,849 189,969,336 187.01 116.8 116.8 117.0 116.1 118.1 1,626,094 116.83 -2.86%
2010-05-18 0 192.5 192.1 192.5 189.5 193.8 1,340,482 256,337,119 191.23 120.3 120.0 120.3 118.4 121.1 2,145,742 119.46 4.00%
2010-05-17 0 185.1 185.0 185.3 182.8 186.3 2,089,642 384,106,661 183.81 115.6 115.6 115.8 114.2 116.4 3,344,941 114.83 -2.58%
2010-05-14 0 190.0 189.8 189.9 188.5 193.9 1,220,995 233,189,815 190.98 118.7 118.6 118.6 117.8 121.1 1,954,476 119.31 -3.60%
2010-05-13 0 197.1 197.1 197.8 196.8 201.8 527,118 104,849,511 198.91 123.1 123.1 123.6 122.9 126.1 843,771 124.26 -0.66%
2010-05-12 0 198.4 198.2 198.6 196.0 199.2 812,854 160,637,741 197.62 123.9 123.8 124.1 122.4 124.4 1,301,155 123.46 0.97%
2010-05-11 0 196.5 196.6 196.7 195.6 201.6 1,943,953 387,036,426 199.10 122.8 122.8 122.9 122.2 125.9 3,111,733 124.38 0.36%
2010-05-10 0 195.8 195.8 195.9 188.1 198.0 2,399,572 460,486,966 191.90 122.3 122.3 122.4 117.5 123.7 3,841,053 119.89 4.20%
2010-05-07 0 187.9 187.9 188.0 184.0 192.0 4,790,521 898,883,483 187.64 117.4 117.4 117.4 114.9 119.9 7,668,304 117.22 -4.76%
2010-05-06 0 197.3 197.2 197.3 195.0 200.0 1,857,466 366,783,577 197.46 123.3 123.2 123.3 121.8 124.9 2,973,291 123.36 -3.38%
2010-05-05 0 204.2 204.0 204.2 203.8 207.0 1,140,297 234,066,720 205.27 127.6 127.4 127.6 127.3 129.3 1,825,301 128.23 -3.22%
2010-05-04 0 211.0 211.0 211.2 210.6 213.4 680,019 143,941,043 211.67 131.8 131.8 131.9 131.6 133.3 1,088,523 132.24 0.57%
2010-05-03 0 209.8 209.4 209.6 208.6 212.4 417,884 87,745,742 209.98 131.1 130.8 130.9 130.3 132.7 668,917 131.18 -2.42%
2010-04-30 0 215.0 214.4 215.4 208.0 216.0 739,998 156,783,634 211.87 134.3 133.9 134.6 129.9 134.9 1,184,533 132.36 4.27%
2010-04-29 0 206.2 206.0 206.2 204.6 207.6 282,006 58,081,591 205.96 128.8 128.7 128.8 127.8 129.7 451,414 128.67 0.59%
2010-04-28 0 205.0 204.8 205.0 204.6 207.0 846,947 174,183,483 205.66 128.1 127.9 128.1 127.8 129.3 1,355,729 128.48 -2.57%
2010-04-27 0 210.4 210.2 210.4 209.6 213.0 503,180 106,688,279 212.03 131.4 131.3 131.4 130.9 133.1 805,452 132.46 -2.77%
2010-04-26 0 216.4 216.6 216.8 213.0 217.4 382,448 82,156,811 214.82 135.2 135.3 135.4 133.1 135.8 612,194 134.20 2.95%
2010-04-23 0 210.2 209.2 210.2 208.2 211.6 698,357 146,361,901 209.58 131.3 130.7 131.3 130.1 132.2 1,117,877 130.93 -1.78%
2010-04-22 0 214.0 213.8 214.0 211.0 215.0 91,632 19,526,033 213.09 133.7 133.6 133.7 131.8 134.3 146,678 133.12 0.28%
2010-04-21 0 213.4 213.4 213.6 213.0 216.0 171,587 36,695,271 213.86 133.3 133.3 133.4 133.1 134.9 274,663 133.60 0.19%
2010-04-20 0 213.0 212.8 213.0 211.6 213.6 260,241 55,100,149 211.73 133.1 132.9 133.1 132.2 133.4 416,574 132.27 1.24%
2010-04-19 0 210.4 210.0 210.6 208.2 212.8 539,776 113,792,692 210.81 131.4 131.2 131.6 130.1 132.9 864,033 131.70 -3.84%
2010-04-16 0 218.8 218.6 219.0 215.8 219.2 343,329 74,655,644 217.45 136.7 136.6 136.8 134.8 136.9 549,575 135.84 0.46%
2010-04-15 0 217.8 217.6 217.8 215.0 218.2 1,774,982 384,423,937 216.58 136.1 135.9 136.1 134.3 136.3 2,841,257 135.30 3.22%
2010-04-14 0 211.0 211.0 211.2 210.6 212.2 237,661 50,216,949 211.30 131.8 131.8 131.9 131.6 132.6 380,430 132.00 -0.19%
2010-04-13 0 211.4 211.4 211.6 210.4 213.6 249,283 52,636,608 211.15 132.1 132.1 132.2 131.4 133.4 399,033 131.91 -1.03%
2010-04-12 0 213.6 213.6 213.8 211.4 214.6 493,899 105,356,479 213.32 133.4 133.4 133.6 132.1 134.1 790,596 133.26 1.33%
2010-04-09 0 210.8 210.6 210.8 209.0 211.8 304,149 64,014,999 210.47 131.7 131.6 131.7 130.6 132.3 486,859 131.49 1.44%
2010-04-08 0 207.8 207.2 207.4 207.4 213.2 474,991 99,409,595 209.29 129.8 129.4 129.6 129.6 133.2 760,330 130.75 -2.53%
2010-04-07 0 213.2 213.2 213.4 211.0 214.8 169,995 36,136,789 212.58 133.2 133.2 133.3 131.8 134.2 272,115 132.80 0.38%
2010-04-01 0 212.4 212.6 212.8 210.6 213.0 488,642 103,589,915 212.00 132.7 132.8 132.9 131.6 133.1 782,181 132.44 1.72%
2010-03-31 0 208.8 208.6 209.0 205.6 209.4 380,988 78,912,061 207.12 130.4 130.3 130.6 128.4 130.8 609,857 129.39 0.48%
2010-03-30 0 207.8 207.6 207.8 207.4 209.6 104,240 21,704,220 208.21 129.8 129.7 129.8 129.6 130.9 166,860 130.07 -0.86%
2010-03-29 0 209.6 209.6 209.8 208.4 212.0 295,106 62,163,546 210.65 130.9 130.9 131.1 130.2 132.4 472,383 131.60 -0.38%
2010-03-26 0 210.4 210.2 210.4 209.4 211.8 674,578 141,977,251 210.47 131.4 131.3 131.4 130.8 132.3 1,079,813 131.48 0.48%
2010-03-25 0 209.4 209.2 209.8 205.8 210.4 399,415 83,122,018 208.11 130.8 130.7 131.1 128.6 131.4 639,353 130.01 0.48%
2010-03-24 0 208.4 207.8 208.4 207.2 209.0 423,758 88,166,180 208.06 130.2 129.8 130.2 129.4 130.6 678,320 129.98 1.46%
2010-03-23 0 205.4 205.2 205.4 205.0 206.6 258,714 53,225,255 205.73 128.3 128.2 128.3 128.1 129.1 414,130 128.52 1.18%
2010-03-22 0 203.0 203.0 203.2 202.6 207.8 410,131 83,902,842 204.58 126.8 126.8 126.9 126.6 129.8 656,507 127.80 -2.40%
2010-03-19 0 208.0 207.8 208.0 207.4 209.4 971,488 202,563,755 208.51 129.9 129.8 129.9 129.6 130.8 1,555,085 130.26 -0.29%
2010-03-18 0 208.6 209.2 209.6 208.0 211.2 886,382 186,028,251 209.87 130.3 130.7 130.9 129.9 131.9 1,418,853 131.11 0.19%
2010-03-17 0 208.2 208.2 208.4 205.8 208.4 1,064,359 220,361,246 207.04 130.1 130.1 130.2 128.6 130.2 1,703,745 129.34 2.56%
2010-03-16 0 203.0 202.6 203.0 201.8 203.4 340,505 69,065,497 202.83 126.8 126.6 126.8 126.1 127.1 545,055 126.71 -0.10%
2010-03-15 0 203.2 203.0 203.4 200.4 203.4 622,924 125,829,089 202.00 126.9 126.8 127.1 125.2 127.1 997,130 126.19 0.30%
2010-03-12 0 202.6 202.2 202.4 200.2 203.2 510,276 103,172,198 202.19 126.6 126.3 126.4 125.1 126.9 816,811 126.31 1.10%
2010-03-11 0 200.4 200.4 200.6 199.1 201.2 493,452 98,707,376 200.03 125.2 125.2 125.3 124.4 125.7 789,881 124.96 1.67%
2010-03-10 0 197.1 197.1 197.2 195.1 199.5 739,531 145,480,428 196.72 123.1 123.1 123.2 121.9 124.6 1,183,785 122.89 -1.80%
2010-03-09 0 204.2 204.0 204.4 201.6 207.0 949,689 194,051,751 204.33 125.4 125.3 125.5 123.8 127.1 1,546,534 125.48 -1.16%
2010-03-08 0 206.6 206.6 206.8 205.8 208.0 1,545,131 319,488,705 206.77 126.9 126.9 127.0 126.4 127.7 2,516,189 126.97 3.46%
2010-03-05 0 199.7 199.8 199.9 197.0 202.0 1,948,227 388,691,157 199.51 122.6 122.7 122.8 121.0 124.0 3,172,616 122.51 3.26%
2010-03-04 0 193.4 194.0 194.1 191.3 194.8 2,802,953 540,761,271 192.93 118.8 119.1 119.2 117.5 119.6 4,564,506 118.47 5.68%
2010-03-03 0 183.0 183.0 183.2 181.2 186.0 1,270,503 233,703,015 183.95 112.4 112.4 112.5 111.3 114.2 2,068,968 112.96 1.72%
2010-03-02 0 179.9 179.4 179.5 178.8 180.8 1,840,759 330,943,601 179.79 110.5 110.2 110.2 109.8 111.0 2,997,608 110.40 -3.33%
2010-03-01 0 186.1 186.1 186.2 184.6 186.2 383,489 71,252,459 185.80 114.3 114.3 114.3 113.4 114.3 624,498 114.10 0.92%
2010-02-26 0 184.4 183.8 184.0 183.4 185.4 306,571 56,641,379 184.76 113.2 112.9 113.0 112.6 113.8 499,240 113.46 0.55%
2010-02-25 0 183.4 183.3 183.4 183.0 186.0 292,600 53,737,375 183.65 112.6 112.6 112.6 112.4 114.2 476,488 112.78 -0.60%
2010-02-24 0 184.5 184.3 184.4 184.1 185.8 237,723 43,885,703 184.61 113.3 113.2 113.2 113.1 114.1 387,123 113.36 -1.39%
2010-02-23 0 187.1 187.0 187.1 183.3 188.0 803,056 149,168,242 185.75 114.9 114.8 114.9 112.6 115.4 1,307,747 114.07 2.41%
2010-02-22 0 182.7 182.8 182.9 180.6 182.9 433,901 78,725,866 181.44 112.2 112.3 112.3 110.9 112.3 706,592 111.42 3.34%
2010-02-19 0 176.8 176.7 176.8 176.6 181.5 785,743 139,632,325 177.71 108.6 108.5 108.6 108.4 111.5 1,279,554 109.13 -1.67%
2010-02-18 0 179.8 180.0 180.2 178.6 181.0 125,300 22,523,389 179.76 110.4 110.5 110.7 109.7 111.1 204,046 110.38 -0.61%
2010-02-17 0 180.9 181.2 181.3 178.3 181.2 431,668 77,445,128 179.41 111.1 111.3 111.3 109.5 111.3 702,956 110.17 2.49%
2010-02-12 0 176.5 176.6 176.8 173.8 177.0 338,917 59,430,584 175.35 108.4 108.4 108.6 106.7 108.7 551,914 107.68 -0.17%
2010-02-11 0 176.8 176.3 177.0 175.5 177.0 281,654 49,664,059 176.33 108.6 108.3 108.7 107.8 108.7 458,663 108.28 1.43%
2010-02-10 0 174.3 174.2 174.5 173.2 174.9 473,126 82,371,409 174.10 107.0 107.0 107.2 106.4 107.4 770,468 106.91 2.59%
2010-02-09 0 169.9 169.9 170.0 166.6 170.8 984,558 166,373,308 168.98 104.3 104.3 104.4 102.3 104.9 1,603,317 103.77 -0.93%
2010-02-08 0 171.5 171.4 171.6 171.3 173.8 755,655 130,171,025 172.26 105.3 105.3 105.4 105.2 106.7 1,230,556 105.78 -2.50%
2010-02-05 0 175.9 175.9 176.0 175.2 178.3 1,231,471 217,483,274 176.60 108.0 108.0 108.1 107.6 109.5 2,005,405 108.45 -3.67%
2010-02-04 0 182.6 182.2 183.0 182.1 184.7 354,955 64,811,277 182.59 112.1 111.9 112.4 111.8 113.4 578,031 112.12 -1.93%
2010-02-03 0 186.2 186.2 186.4 184.6 187.0 992,883 184,664,360 185.99 114.3 114.3 114.5 113.4 114.8 1,616,874 114.21 1.64%
2010-02-02 0 183.2 183.2 183.4 182.4 184.9 997,043 182,983,418 183.53 112.5 112.5 112.6 112.0 113.5 1,623,648 112.70 1.95%
2010-02-01 0 179.7 179.4 179.7 178.3 180.6 651,012 116,846,447 179.48 110.3 110.2 110.3 109.5 110.9 1,060,149 110.22 -0.72%
2010-01-29 0 181.0 181.8 182.1 179.5 182.1 786,767 142,331,971 180.91 111.1 111.6 111.8 110.2 111.8 1,281,221 111.09 -3.57%
2010-01-28 0 187.7 188.6 188.8 185.3 188.6 395,503 74,042,511 187.21 115.3 115.8 115.9 113.8 115.8 644,062 114.96 1.96%
2010-01-27 0 184.1 183.8 184.1 183.8 186.6 689,220 127,378,197 184.82 113.1 112.9 113.1 112.9 114.6 1,122,369 113.49 2.33%
2010-01-26 0 179.9 180.0 180.1 179.0 184.0 598,449 107,937,655 180.36 110.5 110.5 110.6 109.9 113.0 974,552 110.76 0.39%
2010-01-25 0 179.2 178.8 179.0 178.0 180.2 781,112 139,950,366 179.17 110.0 109.8 109.9 109.3 110.7 1,272,012 110.02 -1.75%
2010-01-22 0 182.4 182.0 182.4 180.4 183.4 2,561,762 465,698,253 181.79 112.0 111.8 112.0 110.8 112.6 4,171,735 111.63 -4.55%
2010-01-21 0 191.1 191.1 191.2 190.2 193.4 408,766 78,263,749 191.46 117.3 117.3 117.4 116.8 118.8 665,660 117.57 -2.35%
2010-01-20 0 195.7 195.3 195.7 195.0 199.0 117,449 23,118,956 196.84 120.2 119.9 120.2 119.7 122.2 191,261 120.88 -1.31%
2010-01-19 0 198.3 197.7 198.2 197.1 199.1 104,737 20,742,517 198.04 121.8 121.4 121.7 121.0 122.3 170,560 121.61 0.66%
2010-01-18 0 197.0 197.0 197.3 195.1 197.6 323,122 63,396,818 196.20 121.0 121.0 121.2 119.8 121.3 526,192 120.48 0.05%
2010-01-15 0 196.9 197.0 197.1 195.8 197.6 420,553 82,681,323 196.60 120.9 121.0 121.0 120.2 121.3 684,855 120.73 0.20%
2010-01-14 0 196.5 196.5 196.6 194.8 197.0 371,861 72,873,561 195.97 120.7 120.7 120.7 119.6 121.0 605,562 120.34 0.77%
2010-01-13 0 195.0 194.9 195.0 194.0 195.0 530,710 103,323,053 194.69 119.7 119.7 119.7 119.1 119.7 864,242 119.55 -1.76%
2010-01-12 0 198.5 198.2 198.5 197.7 200.4 417,816 83,044,447 198.76 121.9 121.7 121.9 121.4 123.1 680,398 122.05 -2.41%
2010-01-11 0 203.4 203.4 203.6 201.0 204.0 427,014 86,744,779 203.14 124.9 124.9 125.0 123.4 125.3 695,377 124.75 2.21%
2010-01-08 0 199.0 199.0 199.4 198.1 200.0 399,645 79,515,175 198.96 122.2 122.2 122.4 121.6 122.8 650,807 122.18 -0.50%
2010-01-07 0 200.0 199.5 200.0 198.8 202.4 617,077 123,428,512 200.02 122.8 122.5 122.8 122.1 124.3 1,004,887 122.83 -0.70%
2010-01-06 0 201.4 201.4 201.8 199.1 203.0 1,018,541 205,151,105 201.42 123.7 123.7 123.9 122.3 124.7 1,658,657 123.69 0.95%
2010-01-05 0 199.5 199.5 199.7 197.0 199.7 1,153,900 229,664,646 199.03 122.5 122.5 122.6 121.0 122.6 1,879,084 122.22 1.79%
2010-01-04 0 196.0 195.3 196.0 195.0 197.0 405,272 79,458,816 196.06 120.4 119.9 120.4 119.7 121.0 659,971 120.40 0.67%
2009-12-31 0 194.7 194.6 194.9 193.4 194.9 224,982 43,739,515 194.41 119.6 119.5 119.7 118.8 119.7 366,375 119.38 0.67%
2009-12-30 0 193.4 193.4 194.0 192.1 194.2 439,429 84,737,624 192.84 118.8 118.8 119.1 118.0 119.3 715,594 118.42 -0.05%
2009-12-29 0 193.5 193.6 194.0 193.1 194.9 181,967 35,268,965 193.82 118.8 118.9 119.1 118.6 119.7 296,327 119.02 0.42%
2009-12-28 0 192.7 192.6 192.7 192.3 195.2 154,530 29,836,497 193.08 118.3 118.3 118.3 118.1 119.9 251,646 118.57 -1.13%
2009-12-24 0 194.9 194.9 195.0 192.4 194.9 265,214 51,541,624 194.34 119.7 119.7 119.7 118.1 119.7 431,891 119.34 1.62%
2009-12-23 0 191.8 191.8 192.0 189.6 192.2 242,265 46,337,291 191.27 117.8 117.8 117.9 116.4 118.0 394,520 117.45 0.37%
2009-12-22 0 191.1 191.1 191.2 188.6 192.0 291,516 55,495,003 190.37 117.3 117.3 117.4 115.8 117.9 474,723 116.90 1.76%
2009-12-21 0 187.8 188.1 188.2 186.8 190.0 380,281 71,350,294 187.63 115.3 115.5 115.6 114.7 116.7 619,274 115.22 -1.78%
2009-12-18 0 191.2 191.3 191.7 189.0 192.3 471,407 90,047,372 191.02 117.4 117.5 117.7 116.1 118.1 767,669 117.30 -1.85%
2009-12-17 0 194.8 194.7 195.0 193.7 197.2 719,645 141,253,216 196.28 119.6 119.6 119.7 118.9 121.1 1,171,915 120.53 0.52%
2009-12-16 0 193.8 194.0 194.4 193.4 199.0 849,349 164,945,900 194.20 119.0 119.1 119.4 118.8 122.2 1,383,134 119.26 -1.52%
2009-12-15 0 196.8 197.3 197.5 194.6 200.0 883,963 173,505,515 196.28 120.9 121.2 121.3 119.5 122.8 1,439,501 120.53 -0.20%
2009-12-14 0 197.2 197.0 197.2 186.7 198.9 3,248,625 631,461,505 194.38 121.1 121.0 121.1 114.6 122.1 5,290,267 119.36 4.78%
2009-12-11 0 188.2 188.3 188.6 187.8 189.0 1,307,664 246,130,217 188.22 115.6 115.6 115.8 115.3 116.1 2,129,483 115.58 1.29%
2009-12-10 0 185.8 184.7 184.9 184.3 188.0 1,606,839 299,185,845 186.20 114.1 113.4 113.5 113.2 115.4 2,616,678 114.34 1.98%
2009-12-09 0 182.2 182.2 182.4 182.0 184.0 3,822,640 699,490,025 182.99 111.9 111.9 112.0 111.8 113.0 6,225,029 112.37 -4.16%
2009-12-08 0 190.1 189.8 189.9 189.0 191.9 1,065,574 202,843,225 190.36 116.7 116.6 116.6 116.1 117.8 1,735,248 116.90 -1.71%
2009-12-07 0 193.4 193.3 193.7 192.5 195.0 1,189,521 230,685,736 193.93 118.8 118.7 118.9 118.2 119.7 1,937,091 119.09 -2.81%
2009-12-04 0 199.0 197.8 197.9 197.5 200.8 1,297,447 258,509,871 199.25 122.2 121.5 121.5 121.3 123.3 2,112,845 122.35 0.10%
2009-12-03 0 198.8 198.8 199.3 193.8 199.8 990,737 195,537,529 197.37 122.1 122.1 122.4 119.0 122.7 1,613,379 121.20 -0.45%
2009-12-02 0 199.7 199.8 200.0 197.9 200.2 1,326,274 263,984,498 199.04 122.6 122.7 122.8 121.5 122.9 2,159,789 122.23 4.39%
2009-12-01 0 191.3 191.6 191.8 190.1 192.5 1,384,108 264,534,414 191.12 117.5 117.7 117.8 116.7 118.2 2,253,969 117.36 -0.98%
2009-11-30 0 193.2 193.3 193.4 192.5 195.9 1,340,536 260,393,261 194.25 118.6 118.7 118.8 118.2 120.3 2,183,014 119.28 4.15%
2009-11-27 0 185.5 185.4 185.9 185.0 194.8 3,530,698 671,870,552 190.29 113.9 113.8 114.2 113.6 119.6 5,749,612 116.85 -8.62%
2009-11-26 0 203.0 203.0 203.2 201.6 210.4 1,887,964 385,761,553 204.33 124.7 124.7 124.8 123.8 129.2 3,074,480 125.47 -4.87%
2009-11-25 0 213.4 213.4 213.6 211.2 214.4 207,518 44,291,290 213.43 131.0 131.0 131.2 129.7 131.7 337,935 131.06 0.09%
2009-11-24 0 213.2 213.0 213.2 211.6 215.0 565,969 120,599,334 213.08 130.9 130.8 130.9 129.9 132.0 921,660 130.85 1.62%
2009-11-23 0 209.8 209.8 210.0 207.0 210.4 284,877 59,627,788 209.31 128.8 128.8 129.0 127.1 129.2 463,912 128.53 -0.38%
2009-11-20 0 210.6 209.8 210.0 209.6 213.0 342,401 72,069,438 210.48 129.3 128.8 129.0 128.7 130.8 557,587 129.25 -0.85%
2009-11-19 0 212.4 211.8 212.0 212.0 215.0 568,321 121,039,313 212.98 130.4 130.1 130.2 130.2 132.0 925,490 130.78 -2.48%
2009-11-18 0 217.8 218.0 218.2 215.0 218.6 510,062 110,637,089 216.91 133.7 133.9 134.0 132.0 134.2 830,617 133.20 0.37%
2009-11-17 0 217.0 217.0 217.2 215.0 218.8 446,886 96,814,807 216.64 133.3 133.3 133.4 132.0 134.4 727,737 133.04 0.00%
2009-11-16 0 217.0 217.2 217.6 215.6 217.4 321,143 69,556,719 216.59 133.3 133.4 133.6 132.4 133.5 522,970 133.00 0.00%
2009-11-13 0 217.0 217.0 217.4 213.4 217.8 554,521 119,386,260 215.30 133.3 133.3 133.5 131.0 133.7 903,017 132.21 2.94%
2009-11-12 0 210.8 211.4 211.6 208.8 213.2 259,100 54,728,644 211.23 129.4 129.8 129.9 128.2 130.9 421,935 129.71 -0.28%
2009-11-11 0 211.4 211.4 212.0 209.0 212.0 799,163 167,957,099 210.17 129.8 129.8 130.2 128.3 130.2 1,301,408 129.06 1.83%
2009-11-10 0 207.6 206.6 207.0 206.2 210.8 938,501 195,463,029 208.27 127.5 126.9 127.1 126.6 129.4 1,528,314 127.89 0.29%
2009-11-09 0 207.0 207.6 208.0 203.8 208.0 1,438,846 296,913,316 206.36 127.1 127.5 127.7 125.1 127.7 2,343,108 126.72 3.50%
2009-11-06 0 200.0 200.4 200.8 199.0 201.2 610,781 122,272,571 200.19 122.8 123.1 123.3 122.2 123.6 994,634 122.93 2.25%
2009-11-05 0 195.6 195.3 195.5 195.0 197.0 319,663 62,706,097 196.16 120.1 119.9 120.1 119.7 121.0 520,559 120.46 0.88%
2009-11-04 0 193.9 194.2 194.3 192.3 195.3 488,708 94,684,547 193.74 119.1 119.3 119.3 118.1 119.9 795,843 118.97 0.31%
2009-11-03 0 193.3 193.2 193.3 192.1 198.5 685,265 133,603,390 194.97 118.7 118.6 118.7 118.0 121.9 1,115,929 119.72 -0.36%
2009-11-02 0 194.0 193.9 194.0 191.0 194.8 570,565 110,356,013 193.42 119.1 119.1 119.1 117.3 119.6 929,144 118.77 -2.27%
2009-10-30 0 198.5 198.1 198.4 196.0 199.5 622,208 123,211,552 198.02 121.9 121.6 121.8 120.4 122.5 1,013,243 121.60 4.36%
2009-10-29 0 190.2 190.1 190.2 189.4 191.0 1,707,958 324,602,165 190.05 116.8 116.7 116.8 116.3 117.3 2,781,347 116.71 -4.18%
2009-10-28 0 198.5 198.2 198.3 197.5 199.8 1,062,302 210,733,457 198.37 121.9 121.7 121.8 121.3 122.7 1,729,920 121.82 -2.02%
2009-10-27 0 202.6 202.2 203.0 202.2 204.6 675,424 137,438,000 203.48 124.4 124.2 124.7 124.2 125.6 1,099,903 124.95 -2.88%
2009-10-23 0 208.6 208.4 208.6 205.2 210.8 661,089 137,335,890 207.74 128.1 128.0 128.1 126.0 129.4 1,076,559 127.57 3.68%
2009-10-22 0 201.2 201.2 201.4 198.5 203.2 529,252 106,077,957 200.43 123.6 123.6 123.7 121.9 124.8 861,867 123.08 1.11%
2009-10-21 0 199.0 199.0 199.3 197.9 200.0 271,888 54,122,008 199.06 122.2 122.2 122.4 121.5 122.8 442,760 122.24 0.20%
2009-10-20 0 198.6 198.5 198.6 198.0 200.0 153,274 30,449,499 198.66 122.0 121.9 122.0 121.6 122.8 249,601 121.99 0.81%
2009-10-19 0 197.0 197.0 197.3 196.5 199.3 444,214 87,826,799 197.71 121.0 121.0 121.2 120.7 122.4 723,386 121.41 -1.50%
2009-10-16 0 200.0 200.0 200.2 196.8 201.0 209,001 41,620,816 199.14 122.8 122.8 122.9 120.9 123.4 340,350 122.29 0.25%
2009-10-15 0 199.5 199.5 199.6 198.0 201.0 992,898 198,148,862 199.57 122.5 122.5 122.6 121.6 123.4 1,616,898 122.55 1.84%
2009-10-14 0 195.9 195.6 196.0 192.8 197.9 610,956 119,719,616 195.95 120.3 120.1 120.4 118.4 121.5 994,919 120.33 1.61%
2009-10-13 0 192.8 192.8 193.0 192.1 196.5 835,021 162,632,839 194.76 118.4 118.4 118.5 118.0 120.7 1,359,801 119.60 0.94%
2009-10-12 0 191.0 190.8 191.4 190.0 194.6 177,667 33,978,738 191.25 117.3 117.2 117.5 116.7 119.5 289,324 117.44 -0.98%
2009-10-09 0 192.9 192.5 192.9 192.0 194.8 239,703 46,285,632 193.10 118.5 118.2 118.5 117.9 119.6 390,348 118.58 -0.05%
2009-10-08 0 193.0 192.7 192.9 189.5 193.2 631,514 120,920,795 191.48 118.5 118.3 118.5 116.4 118.6 1,028,397 117.58 1.15%
2009-10-07 0 190.8 190.5 190.7 190.0 193.8 953,716 182,796,717 191.67 117.2 117.0 117.1 116.7 119.0 1,553,092 117.70 1.76%
2009-10-06 0 187.5 187.0 188.0 186.0 188.4 534,152 100,089,157 187.38 115.1 114.8 115.4 114.2 115.7 869,847 115.07 1.68%
2009-10-05 0 184.4 183.6 184.4 183.0 186.0 315,814 58,172,218 184.20 113.2 112.7 113.2 112.4 114.2 514,292 113.11 0.49%
2009-10-02 0 183.5 183.6 183.8 182.6 187.5 689,519 127,457,871 184.85 112.7 112.7 112.9 112.1 115.1 1,122,856 113.51 -3.78%
2009-09-30 0 190.7 190.1 190.7 188.0 191.3 990,518 188,193,212 189.99 117.1 116.7 117.1 115.4 117.5 1,613,022 116.67 2.14%
2009-09-29 0 186.7 186.6 187.1 184.8 189.0 489,166 91,204,883 186.45 114.6 114.6 114.9 113.5 116.1 796,589 114.49 2.53%
2009-09-28 0 182.1 182.1 182.2 182.1 186.2 364,850 67,065,615 183.82 111.8 111.8 111.9 111.8 114.3 594,145 112.88 -2.57%
2009-09-25 0 186.9 186.8 187.0 186.3 188.8 653,318 122,418,691 187.38 114.8 114.7 114.8 114.4 115.9 1,063,904 115.07 -2.04%
2009-09-24 0 190.8 190.8 191.0 189.0 193.8 1,135,639 217,136,710 191.20 117.2 117.2 117.3 116.1 119.0 1,849,346 117.41 0.69%
2009-09-23 0 189.5 189.4 189.6 186.0 189.9 531,204 100,080,062 188.40 116.4 116.3 116.4 114.2 116.6 865,046 115.69 1.17%
2009-09-22 0 187.3 187.3 187.8 184.5 188.0 361,801 67,429,863 186.37 115.0 115.0 115.3 113.3 115.4 589,180 114.45 1.13%
2009-09-21 0 185.2 185.1 185.5 185.0 190.0 337,979 63,148,234 186.84 113.7 113.7 113.9 113.6 116.7 550,386 114.73 -2.58%
2009-09-18 0 190.1 190.1 190.2 188.5 192.3 298,344 56,743,279 190.19 116.7 116.7 116.8 115.8 118.1 485,842 116.79 -1.20%
2009-09-17 0 192.4 192.2 192.4 188.5 192.6 1,136,830 216,669,106 190.59 118.1 118.0 118.1 115.8 118.3 1,851,286 117.04 2.83%
2009-09-16 0 187.1 187.1 187.2 185.3 187.2 718,057 133,857,816 186.42 114.9 114.9 115.0 113.8 115.0 1,169,329 114.47 1.03%
2009-09-15 0 185.2 185.1 185.2 184.0 186.5 444,478 82,392,644 185.37 113.7 113.7 113.7 113.0 114.5 723,816 113.83 1.37%
2009-09-14 0 182.7 182.6 182.7 179.6 183.0 303,254 55,274,886 182.27 112.2 112.1 112.2 110.3 112.4 493,838 111.93 -0.49%
2009-09-11 0 183.6 183.5 183.7 182.6 184.5 1,124,000 206,387,242 183.62 112.7 112.7 112.8 112.1 113.3 1,830,393 112.76 1.16%
2009-09-10 0 181.5 181.4 181.7 180.0 182.5 1,138,806 206,670,036 181.48 111.5 111.4 111.6 110.5 112.1 1,854,504 111.44 1.68%
2009-09-09 0 178.5 178.2 178.4 177.4 178.7 456,650 81,336,918 178.12 109.6 109.4 109.6 108.9 109.7 743,638 109.38 0.85%
2009-09-08 0 177.0 176.8 177.1 175.4 177.1 481,598 84,990,795 176.48 108.7 108.6 108.8 107.7 108.8 784,265 108.37 0.80%
2009-09-07 0 175.6 175.2 175.6 174.3 176.2 436,165 76,493,093 175.38 107.8 107.6 107.8 107.0 108.2 710,279 107.69 0.52%
2009-09-04 0 174.7 174.6 174.7 172.1 175.0 464,034 80,690,165 173.89 107.3 107.2 107.3 105.7 107.5 755,662 106.78 1.57%
2009-09-03 0 172.0 171.8 172.0 169.4 173.2 509,022 87,483,337 171.87 105.6 105.5 105.6 104.0 106.4 828,924 105.54 0.82%
2009-09-02 0 170.6 170.5 170.8 170.0 172.9 1,452,752 249,060,883 171.44 104.8 104.7 104.9 104.4 106.2 2,365,753 105.28 -3.51%
2009-09-01 0 176.8 176.7 176.8 174.8 178.4 383,434 67,756,280 176.71 108.6 108.5 108.6 107.3 109.6 624,408 108.51 1.32%
2009-08-31 0 174.5 174.4 174.5 174.1 175.4 293,690 51,323,427 174.75 107.2 107.1 107.2 106.9 107.7 478,263 107.31 -1.41%
2009-08-28 0 177.0 176.5 177.0 173.7 177.7 921,968 161,463,833 175.13 108.7 108.4 108.7 106.7 109.1 1,501,391 107.54 0.34%
2009-08-27 0 176.4 176.1 176.2 176.2 179.6 437,011 77,687,633 177.77 108.3 108.1 108.2 108.2 110.3 711,656 109.16 -1.89%
2009-08-26 0 179.8 179.6 179.7 177.1 180.8 1,026,093 183,538,151 178.87 110.4 110.3 110.3 108.8 111.0 1,670,955 109.84 0.73%
2009-08-25 0 178.5 178.5 178.6 177.7 180.5 627,489 112,362,964 179.07 109.6 109.6 109.7 109.1 110.8 1,021,843 109.96 -1.65%
2009-08-24 0 181.5 181.4 181.5 178.2 181.6 993,262 178,833,869 180.05 111.5 111.4 111.5 109.4 111.5 1,617,491 110.56 3.71%
2009-08-21 0 175.0 174.9 175.0 173.8 176.8 477,117 83,615,572 175.25 107.5 107.4 107.5 106.7 108.6 776,968 107.62 -1.13%
2009-08-20 0 177.0 177.0 177.2 173.8 177.5 728,441 128,009,760 175.73 108.7 108.7 108.8 106.7 109.0 1,186,239 107.91 2.19%
2009-08-19 0 173.2 173.0 173.2 172.5 178.3 656,636 114,799,786 174.83 106.4 106.2 106.4 105.9 109.5 1,069,308 107.36 -1.76%
2009-08-18 0 176.3 176.4 176.5 173.2 176.7 476,523 83,444,611 175.11 108.3 108.3 108.4 106.4 108.5 776,000 107.53 0.63%
2009-08-17 0 175.2 175.0 175.1 175.1 179.0 594,384 105,039,332 176.72 107.6 107.5 107.5 107.5 109.9 967,933 108.52 -3.63%
2009-08-14 0 181.8 181.8 181.9 177.7 182.3 793,972 143,330,380 180.52 111.6 111.6 111.7 109.1 111.9 1,292,954 110.85 1.39%
2009-08-13 0 179.3 179.1 179.3 175.8 179.4 590,283 104,958,717 177.81 110.1 110.0 110.1 108.0 110.2 961,254 109.19 3.11%
2009-08-12 0 173.9 173.7 173.8 172.2 177.3 990,712 173,108,220 174.73 106.8 106.7 106.7 105.7 108.9 1,613,338 107.30 -1.89%
2009-08-11 0 178.9 178.8 178.9 176.1 179.6 742,259 132,309,452 178.25 108.8 108.8 108.8 107.1 109.3 1,219,961 108.45 0.56%
2009-08-10 0 177.9 177.9 178.0 177.7 180.8 1,714,678 306,857,494 178.96 108.2 108.2 108.3 108.1 110.0 2,818,209 108.88 0.23%
2009-08-07 0 177.5 177.4 177.5 177.0 181.8 2,046,575 365,985,435 178.83 108.0 107.9 108.0 107.7 110.6 3,363,708 108.80 -3.01%
2009-08-06 0 183.0 182.9 183.0 180.0 184.5 1,734,133 317,498,090 183.09 111.3 111.3 111.3 109.5 112.3 2,850,184 111.40 2.35%
2009-08-05 0 178.8 178.8 178.9 175.0 186.4 6,610,818 1,196,590,904 181.00 108.8 108.8 108.8 106.5 113.4 10,865,401 110.13 -1.87%
2009-08-04 0 182.2 182.3 182.5 180.6 197.0 3,334,334 627,419,941 188.17 110.9 110.9 111.0 109.9 119.9 5,480,241 114.49 -2.31%
2009-08-03 0 186.5 186.5 186.6 185.3 190.5 1,280,832 240,452,873 187.73 113.5 113.5 113.5 112.7 115.9 2,105,149 114.22 1.63%
2009-07-31 0 183.5 183.5 183.7 180.8 184.3 1,263,219 230,568,818 182.52 111.6 111.6 111.8 110.0 112.1 2,076,200 111.05 3.97%
2009-07-30 0 176.5 176.5 176.6 174.5 180.0 664,805 118,261,862 177.89 107.4 107.4 107.4 106.2 109.5 1,092,660 108.23 0.80%
2009-07-29 0 175.1 175.0 175.1 167.0 175.7 848,422 146,585,445 172.77 106.5 106.5 106.5 101.6 106.9 1,394,449 105.12 -1.90%
2009-07-28 0 178.5 178.5 178.6 174.0 179.7 1,086,654 193,282,161 177.87 108.6 108.6 108.7 105.9 109.3 1,786,002 108.22 3.36%
2009-07-27 0 172.7 172.7 172.8 172.5 177.4 589,071 103,095,994 175.01 105.1 105.1 105.1 105.0 107.9 968,185 106.48 1.53%
2009-07-24 0 170.1 170.0 170.2 167.0 170.7 788,578 133,339,784 169.09 103.5 103.4 103.6 101.6 103.9 1,296,090 102.88 3.09%
2009-07-23 0 165.0 164.6 165.0 160.0 165.1 595,655 97,350,864 163.43 100.4 100.1 100.4 97.35 100.5 979,006 99.438 3.19%
2009-07-22 0 159.9 159.9 160.0 159.4 163.8 572,139 92,740,997 162.10 97.29 97.29 97.35 96.98 99.66 940,356 98.623 0.31%
2009-07-21 0 159.4 159.4 159.7 157.0 159.6 537,535 84,956,742 158.05 96.98 96.98 97.17 95.52 97.11 883,481 96.161 1.98%
2009-07-20 0 156.3 155.8 156.5 154.3 156.5 846,088 131,637,904 155.58 95.10 94.79 95.22 93.88 95.22 1,390,612 94.662 3.10%
2009-07-17 0 151.6 151.5 151.6 151.4 153.3 206,798 31,515,175 152.40 92.24 92.18 92.24 92.12 93.27 339,889 92.722 -0.13%
2009-07-16 0 151.8 151.9 152.0 151.0 154.6 865,983 131,348,459 151.68 92.36 92.42 92.48 91.87 94.06 1,423,311 92.284 0.53%
2009-07-15 0 151.0 150.9 151.0 149.1 151.5 542,061 81,642,776 150.62 91.87 91.81 91.87 90.72 92.18 890,920 91.639 1.14%
2009-07-14 0 149.3 149.5 149.6 145.1 149.9 746,110 110,215,895 147.72 90.84 90.96 91.02 88.28 91.20 1,226,291 89.877 4.85%
2009-07-13 0 142.4 142.2 142.3 141.3 144.0 327,686 46,703,740 142.53 86.64 86.52 86.58 85.97 87.61 538,578 86.717 -0.07%
2009-07-10 0 142.5 142.5 142.6 142.0 143.5 305,610 43,522,134 142.41 86.70 86.70 86.76 86.40 87.31 502,294 86.647 -1.04%
2009-07-09 0 144.0 143.7 144.0 142.1 144.0 428,916 61,309,538 142.94 87.61 87.43 87.61 86.46 87.61 704,957 86.969 0.14%
2009-07-08 0 143.8 143.8 144.9 142.2 145.8 550,596 79,287,873 144.00 87.49 87.49 88.16 86.52 88.71 904,948 87.616 0.77%
2009-07-07 0 142.7 142.7 142.8 142.0 146.4 567,037 81,547,957 143.81 86.82 86.82 86.88 86.40 89.07 931,970 87.501 -1.65%
2009-07-06 0 145.1 144.9 145.0 144.1 148.9 457,465 67,072,005 146.62 88.28 88.16 88.22 87.67 90.59 751,880 89.206 -0.21%
2009-07-03 0 145.4 145.8 145.9 145.0 149.2 1,052,961 154,271,044 146.51 88.47 88.71 88.77 88.22 90.78 1,730,625 89.142 -2.87%
2009-07-02 0 149.7 149.6 150.0 149.5 153.0 442,005 66,881,655 151.31 91.08 91.02 91.26 90.96 93.09 726,470 92.064 -0.20%
2009-06-30 0 150.0 149.3 150.0 148.1 151.0 668,336 99,872,242 149.43 91.26 90.84 91.26 90.11 91.87 1,098,463 90.920 2.04%
2009-06-29 0 147.0 146.8 147.0 146.3 150.5 563,908 83,011,194 147.21 89.44 89.32 89.44 89.01 91.57 926,827 89.565 -1.80%
2009-06-26 0 149.7 149.5 149.6 149.5 153.8 980,362 148,071,923 151.04 91.08 90.96 91.02 90.96 93.58 1,611,302 91.896 -1.71%
2009-06-25 0 152.3 152.0 152.4 150.0 154.8 910,836 139,309,965 152.95 92.66 92.48 92.72 91.26 94.18 1,497,031 93.058 2.15%
2009-06-24 0 149.1 149.2 149.3 145.8 149.6 444,012 65,553,411 147.64 90.72 90.78 90.84 88.71 91.02 729,769 89.828 1.57%
2009-06-23 0 146.8 146.7 146.8 146.2 148.6 339,157 49,995,298 147.41 89.32 89.26 89.32 88.95 90.41 557,431 89.689 -4.43%
2009-06-22 0 153.6 152.2 153.4 151.0 155.3 590,907 90,829,854 153.71 93.45 92.60 93.33 91.87 94.49 971,202 93.523 0.39%
2009-06-19 0 153.0 152.9 153.3 147.0 153.3 656,531 98,526,765 150.07 93.09 93.03 93.27 89.44 93.27 1,079,061 91.308 3.38%
2009-06-18 0 148.0 147.8 148.0 144.4 148.0 218,342 31,810,786 145.69 90.05 89.93 90.05 87.86 90.05 358,862 88.643 1.23%
2009-06-17 0 146.2 146.4 146.6 144.8 148.5 598,007 87,670,204 146.60 88.95 89.07 89.20 88.10 90.35 982,872 89.198 0.97%
2009-06-16 0 144.8 144.6 144.8 142.9 145.7 865,194 124,749,238 144.19 88.10 87.98 88.10 86.94 88.65 1,422,015 87.727 -2.69%
2009-06-15 0 148.8 148.7 148.8 148.5 154.0 490,591 73,750,494 150.33 90.53 90.47 90.53 90.35 93.70 806,325 91.465 -2.75%
2009-06-12 0 153.0 152.9 153.0 152.5 155.9 331,266 50,972,625 153.87 93.09 93.03 93.09 92.79 94.85 544,462 93.620 -0.33%
2009-06-11 0 153.5 153.5 154.0 153.1 157.0 854,313 132,035,000 154.55 93.39 93.39 93.70 93.15 95.52 1,404,131 94.033 -2.60%
2009-06-10 0 157.6 157.4 157.8 155.6 158.8 605,349 95,172,824 157.22 95.89 95.77 96.01 94.67 96.62 994,939 95.657 1.22%
2009-06-09 0 155.7 155.6 155.9 151.5 156.8 627,835 96,907,018 154.35 94.73 94.67 94.85 92.18 95.40 1,031,896 93.912 1.90%
2009-06-08 0 152.8 152.3 153.2 152.0 157.8 733,375 113,036,876 154.13 92.97 92.66 93.21 92.48 96.01 1,205,360 93.779 -3.29%
2009-06-05 0 158.0 157.6 158.5 156.2 159.6 545,259 85,925,546 157.59 96.13 95.89 96.44 95.04 97.11 896,176 95.880 -0.57%
2009-06-04 0 158.9 159.1 159.3 155.0 159.4 382,267 59,910,847 156.73 96.68 96.80 96.92 94.31 96.98 628,286 95.356 0.44%
2009-06-03 0 158.2 158.0 158.2 158.0 161.8 1,025,734 163,825,131 159.72 96.25 96.13 96.25 96.13 98.44 1,685,875 97.175 -0.69%
2009-06-02 0 159.3 158.9 159.3 156.7 163.9 1,282,737 206,557,915 161.03 96.92 96.68 96.92 95.34 99.72 2,108,280 97.975 -1.67%
2009-06-01 0 162.0 161.7 162.0 159.0 162.2 797,904 128,346,805 160.85 98.57 98.38 98.57 96.74 98.69 1,311,418 97.869 3.45%
2009-05-29 0 156.6 156.5 156.6 151.2 157.9 784,624 122,051,197 155.55 95.28 95.22 95.28 91.99 96.07 1,289,591 94.643 1.82%
2009-05-27 0 153.8 153.6 153.8 150.4 154.0 1,388,114 211,287,680 152.21 93.58 93.45 93.58 91.51 93.70 2,281,475 92.610 3.92%
2009-05-26 0 148.0 147.9 148.0 147.2 152.3 536,810 80,184,686 149.37 90.05 89.99 90.05 89.56 92.66 882,290 90.883 -2.18%
2009-05-25 0 151.3 151.0 152.0 148.5 153.0 311,794 47,087,039 151.02 92.06 91.87 92.48 90.35 93.09 512,458 91.885 0.87%
2009-05-22 0 150.0 150.0 150.2 146.2 150.6 746,442 110,995,102 148.70 91.26 91.26 91.39 88.95 91.63 1,226,836 90.473 -0.20%
2009-05-21 0 150.3 150.1 150.5 149.6 153.6 941,698 141,765,300 150.54 91.45 91.33 91.57 91.02 93.45 1,547,755 91.594 -2.47%
2009-05-20 0 154.1 153.9 154.0 153.5 156.5 597,542 92,551,939 154.89 93.76 93.64 93.70 93.39 95.22 982,107 94.238 0.06%
2009-05-19 0 154.0 154.0 154.2 151.0 156.8 1,700,846 261,370,417 153.67 93.70 93.70 93.82 91.87 95.40 2,795,475 93.498 7.39%
2009-05-18 0 143.4 143.3 143.4 137.7 144.5 1,135,012 160,024,036 140.99 87.25 87.19 87.25 83.78 87.92 1,865,482 85.782 -0.21%
2009-05-15 0 143.7 143.6 143.7 138.8 144.0 877,381 124,221,423 141.58 87.43 87.37 87.43 84.45 87.61 1,442,045 86.143 7.96%
2009-05-14 0 133.1 133.0 133.1 131.0 133.5 1,396,483 184,659,940 132.23 80.98 80.92 80.98 79.70 81.23 2,295,230 80.454 -4.59%
2009-05-13 0 139.5 139.6 139.7 138.3 142.2 837,708 117,532,192 140.30 84.88 84.94 85.00 84.15 86.52 1,376,839 85.364 -0.29%
2009-05-12 0 139.9 139.9 140.0 138.0 143.6 1,826,371 256,865,215 140.64 85.12 85.12 85.18 83.96 87.37 3,001,785 85.571 -5.47%
2009-05-11 0 148.0 147.9 148.0 147.5 153.0 895,890 135,281,510 151.00 90.05 89.99 90.05 89.74 93.09 1,472,466 91.874 -0.40%
2009-05-08 0 148.6 148.6 148.8 146.0 151.2 2,308,171 345,134,314 149.53 90.41 90.41 90.53 88.83 91.99 3,793,661 90.977 -3.07%
2009-05-07 0 153.3 153.3 153.7 147.3 156.5 2,920,267 443,064,278 151.72 93.27 93.27 93.52 89.62 95.22 4,799,689 92.311 8.72%
2009-05-06 0 141.0 140.6 140.7 136.5 141.2 2,851,971 397,868,532 139.51 85.79 85.55 85.61 83.05 85.91 4,687,439 84.880 7.39%
2009-05-05 0 131.3 131.0 131.5 127.7 132.2 1,302,959 169,209,137 129.87 79.89 79.70 80.01 77.70 80.43 2,141,516 79.014 3.39%
2009-05-04 0 127.0 126.2 127.0 121.0 128.0 1,258,634 157,292,616 124.97 77.27 76.78 77.27 73.62 77.88 2,068,664 76.036 7.54%
2009-04-30 0 118.1 118.1 118.2 113.5 118.2 1,888,860 218,351,366 115.60 71.86 71.86 71.92 69.06 71.92 3,104,491 70.334 9.96%
2009-04-29 0 107.4 107.1 107.6 104.8 108.5 961,673 102,180,701 106.25 65.35 65.16 65.47 63.76 66.01 1,580,585 64.647 3.57%
2009-04-28 0 103.7 103.6 103.7 103.6 109.5 1,009,785 106,729,050 105.69 63.09 63.03 63.09 63.03 66.62 1,659,661 64.308 -5.47%
2009-04-27 0 109.7 109.9 110.0 108.2 112.0 604,147 66,015,795 109.27 66.74 66.87 66.93 65.83 68.14 992,963 66.484 -2.23%
2009-04-24 0 112.2 112.0 112.5 112.0 114.6 2,215,719 250,743,609 113.17 68.27 68.14 68.45 68.14 69.73 3,641,709 68.853 -0.18%
2009-04-23 0 112.4 112.5 112.6 111.4 114.8 1,626,974 183,598,030 112.85 68.39 68.45 68.51 67.78 69.85 2,674,060 68.659 -0.09%
2009-04-22 0 112.5 112.0 113.0 109.7 114.0 2,943,980 330,851,058 112.38 68.45 68.14 68.75 66.74 69.36 4,838,664 68.377 5.63%
2009-04-21 0 106.5 106.4 106.5 104.2 107.5 1,507,947 159,271,302 105.62 64.80 64.74 64.80 63.40 65.41 2,478,430 64.263 -5.08%
2009-04-20 0 112.2 112.1 112.3 111.8 116.0 684,068 77,546,965 113.36 68.27 68.20 68.33 68.02 70.58 1,124,320 68.972 -2.35%
2009-04-17 0 114.9 114.9 115.0 114.5 119.0 1,148,612 134,654,175 117.23 69.91 69.91 69.97 69.67 72.40 1,887,835 71.327 -0.52%
2009-04-16 0 115.5 115.5 115.8 114.0 118.3 1,115,684 129,494,863 116.07 70.27 70.27 70.46 69.36 71.98 1,833,715 70.619 1.40%
2009-04-15 0 113.9 113.9 114.0 112.3 116.2 1,748,149 199,129,989 113.91 69.30 69.30 69.36 68.33 70.70 2,873,221 69.305 -2.73%
2009-04-14 0 117.1 117.0 117.2 110.2 118.0 1,711,104 194,836,935 113.87 71.25 71.19 71.31 67.05 71.79 2,812,335 69.279 10.37%
2009-04-09 0 106.1 106.0 106.1 103.1 108.0 847,827 89,626,728 105.71 64.55 64.49 64.55 62.73 65.71 1,393,471 64.319 4.84%
2009-04-08 0 101.2 101.2 101.6 99.20 102.6 1,370,094 137,446,602 100.32 61.57 61.57 61.82 60.36 62.42 2,251,858 61.037 -4.80%
2009-04-07 0 106.3 106.2 106.5 105.3 109.9 1,286,617 138,045,721 107.29 64.68 64.62 64.80 64.07 66.87 2,114,657 65.280 -8.99%
2009-04-06 0 116.8 116.9 117.0 114.0 117.8 1,724,060 199,777,043 115.88 71.06 71.13 71.19 69.36 71.67 2,833,629 70.502 3.09%
2009-04-03 0 113.3 113.3 113.7 112.2 114.9 2,183,062 247,264,879 113.27 68.93 68.93 69.18 68.27 69.91 3,588,035 68.914 7.90%
2009-04-02 0 105.0 104.8 105.2 98.10 106.3 2,073,580 213,094,733 102.77 63.88 63.76 64.01 59.69 64.68 3,408,092 62.526 10.35%
2009-04-01 0 95.15 95.00 95.70 94.75 98.50 1,013,149 97,337,484 96.074 57.89 57.80 58.23 57.65 59.93 1,665,190 58.454 1.55%
2009-03-31 0 93.70 93.70 94.00 88.80 94.95 2,325,915 214,861,905 92.377 57.01 57.01 57.19 54.03 57.77 3,822,825 56.205 1.35%
2009-03-30 0 92.45 92.20 92.30 91.80 96.50 1,332,330 125,246,099 94.005 56.25 56.10 56.16 55.85 58.71 2,189,790 57.195 -5.47%
2009-03-27 0 97.80 97.50 97.65 97.55 101.0 1,356,356 133,837,684 98.674 59.50 59.32 59.41 59.35 61.45 2,229,278 60.036 -4.12%
2009-03-26 0 102.0 101.8 102.2 101.2 105.4 1,695,026 175,387,138 103.47 62.06 61.94 62.18 61.57 64.13 2,785,909 62.955 1.59%
2009-03-25 0 100.4 100.2 100.4 100.1 104.0 734,853 74,697,262 101.65 61.09 60.96 61.09 60.90 63.28 1,207,789 61.846 -6.17%
2009-03-24 0 107.0 106.9 107.1 104.0 108.0 1,732,654 183,670,492 106.01 65.10 65.04 65.16 63.28 65.71 2,847,754 64.497 4.70%
2009-03-23 0 102.2 102.2 102.9 99.00 103.0 1,217,841 122,737,867 100.78 62.18 62.18 62.61 60.23 62.67 2,001,618 61.319 3.08%
2009-03-20 0 99.15 99.00 99.15 95.00 102.0 2,093,122 205,811,852 98.328 60.33 60.23 60.33 57.80 62.06 3,440,211 59.825 4.37%
2009-03-19 0 95.00 95.00 95.30 92.40 95.00 862,318 80,728,952 93.619 57.80 57.80 57.98 56.22 57.80 1,417,288 56.960 1.82%
2009-03-18 0 93.30 93.25 93.30 91.20 93.70 671,807 62,289,444 92.719 56.77 56.74 56.77 55.49 57.01 1,104,168 56.413 1.41%
2009-03-17 0 92.00 92.00 92.05 90.30 94.20 1,266,729 116,979,016 92.347 55.98 55.98 56.01 54.94 57.31 2,081,969 56.187 -1.81%
2009-03-16 0 93.70 93.65 93.70 91.55 94.50 1,221,668 113,580,082 92.971 57.01 56.98 57.01 55.70 57.50 2,007,908 56.566 5.04%
2009-03-13 0 89.20 89.20 89.25 86.55 89.20 2,693,429 237,456,759 88.162 54.27 54.27 54.30 52.66 54.27 4,426,863 53.640 6.13%
2009-03-12 0 84.05 84.05 84.10 82.55 84.20 1,661,054 138,679,432 83.489 51.14 51.14 51.17 50.23 51.23 2,730,073 50.797 2.75%
2009-03-11 0 81.80 81.80 81.90 81.00 83.90 2,112,345 173,088,250 81.941 49.77 49.77 49.83 49.28 51.05 3,471,806 49.855 6.62%
2009-03-10 0 80.00 79.95 80.00 78.10 80.00 874,582 69,342,261 79.286 46.68 46.65 46.68 45.57 46.68 1,498,892 46.262 0.44%
2009-03-09 0 79.65 79.65 79.70 78.50 82.55 1,139,716 91,105,410 79.937 46.47 46.47 46.50 45.80 48.17 1,953,288 46.642 -2.15%
2009-03-06 0 81.40 81.30 81.40 76.00 81.40 1,776,535 141,750,566 79.790 47.50 47.44 47.50 44.34 47.50 3,044,693 46.557 1.88%
2009-03-05 0 79.90 79.85 79.90 76.50 81.60 3,648,555 290,212,465 79.542 46.62 46.59 46.62 44.64 47.61 6,253,031 46.411 8.93%
2009-03-04 0 73.35 73.35 73.50 71.70 74.30 3,067,159 224,221,920 73.104 42.80 42.80 42.89 41.84 43.35 5,256,613 42.655 8.27%
2009-03-03 0 67.75 67.70 67.75 66.10 71.35 2,161,424 147,364,172 68.179 39.53 39.50 39.53 38.57 41.63 3,704,330 39.782 -5.24%
2009-03-02 0 71.50 71.40 71.50 71.50 74.40 1,043,973 75,547,295 72.365 41.72 41.66 41.72 41.72 43.41 1,789,200 42.224 -4.67%
2009-02-27 0 75.00 75.00 75.05 75.00 76.50 1,007,200 76,385,775 75.840 43.76 43.76 43.79 43.76 44.64 1,726,177 44.251 -0.73%
2009-02-26 0 75.55 75.55 75.60 73.85 76.60 1,500,966 112,169,493 74.732 44.08 44.08 44.11 43.09 44.70 2,572,412 43.605 -1.95%
2009-02-25 0 77.05 77.05 77.10 75.50 77.10 1,860,370 141,936,204 76.295 44.96 44.96 44.99 44.05 44.99 3,188,372 44.517 2.73%
2009-02-24 0 75.00 74.95 75.00 74.70 75.40 1,922,329 144,198,278 75.012 43.76 43.73 43.76 43.59 43.99 3,294,560 43.769 -3.23%
2009-02-23 0 77.50 77.40 77.50 75.50 79.00 2,286,770 175,753,947 76.857 45.22 45.16 45.22 44.05 46.10 3,919,153 44.845 0.65%
2009-02-20 0 77.00 77.00 77.15 76.90 77.70 2,266,463 175,342,917 77.364 44.93 44.93 45.02 44.87 45.34 3,884,350 45.141 -2.22%
2009-02-19 0 78.75 78.70 78.75 77.90 79.65 3,708,714 291,416,588 78.576 45.95 45.92 45.95 45.45 46.47 6,356,134 45.848 -3.85%
2009-02-18 0 81.90 81.90 82.00 80.95 82.50 2,563,740 209,747,050 81.813 47.79 47.79 47.85 47.23 48.14 4,393,834 47.737 -4.66%
2009-02-17 0 85.90 85.85 85.90 85.90 88.80 942,245 81,903,196 86.923 50.12 50.09 50.12 50.12 51.81 1,614,855 50.719 -3.48%
2009-02-16 0 89.00 89.00 89.50 89.00 90.50 2,012,058 180,167,031 89.544 51.93 51.93 52.22 51.93 52.81 3,448,341 52.247 -5.57%
2009-02-13 0 94.25 94.25 94.40 93.00 94.95 848,858 80,389,741 94.703 54.99 54.99 55.08 54.26 55.40 1,454,805 55.258 2.11%
2009-02-12 0 92.30 92.30 92.50 92.30 95.50 604,989 56,340,369 93.126 53.86 53.86 53.97 53.86 55.72 1,036,853 54.338 -3.35%
2009-02-11 0 95.50 95.35 95.50 95.50 97.70 987,377 95,204,036 96.421 55.72 55.64 55.72 55.72 57.01 1,692,204 56.260 -6.83%
2009-02-10 0 102.5 102.5 102.7 99.90 102.7 796,675 80,805,454 101.43 59.81 59.81 59.92 58.29 59.92 1,365,372 59.182 5.13%
2009-02-09 0 97.50 97.50 97.70 95.40 98.50 421,787 40,785,538 96.697 56.89 56.89 57.01 55.66 57.47 722,874 56.421 -0.51%
2009-02-06 0 98.00 97.20 98.00 93.70 98.00 831,353 79,728,814 95.902 57.18 56.71 57.18 54.67 57.18 1,424,804 55.958 4.03%
2009-02-05 0 94.20 94.20 94.50 93.60 94.95 374,210 35,296,090 94.322 54.96 54.96 55.14 54.61 55.40 641,335 55.035 -0.32%
2009-02-04 0 94.50 94.50 94.70 93.00 94.95 496,150 46,711,794 94.149 55.14 55.14 55.26 54.26 55.40 850,321 54.934 2.49%
2009-02-03 0 92.20 92.20 92.50 91.60 93.80 193,556 17,915,030 92.557 53.80 53.80 53.97 53.45 54.73 331,724 54.006 -1.91%
2009-02-02 0 94.00 93.70 94.00 92.50 94.90 589,420 55,113,621 93.505 54.85 54.67 54.85 53.97 55.37 1,010,170 54.559 2.01%
2009-01-30 0 92.15 92.15 92.30 90.00 92.25 321,981 29,351,533 91.159 53.77 53.77 53.86 52.51 53.83 551,823 53.190 -1.76%
2009-01-29 0 93.80 93.70 93.80 93.20 97.50 683,079 64,300,825 94.134 54.73 54.67 54.73 54.38 56.89 1,170,687 54.926 9.13%
2009-01-23 0 85.95 85.55 85.95 84.05 88.00 403,449 34,716,695 86.050 50.15 49.92 50.15 49.04 51.35 691,446 50.209 -0.64%
2009-01-22 0 86.50 86.25 86.50 81.00 87.30 1,678,464 141,901,483 84.542 50.47 50.33 50.47 47.26 50.94 2,876,615 49.329 9.77%
2009-01-21 0 78.80 78.80 79.00 78.00 80.15 2,472,559 196,009,432 79.274 45.98 45.98 46.10 45.51 46.77 4,237,565 46.255 -6.64%
2009-01-20 0 84.40 84.40 85.55 84.40 87.20 2,507,847 215,648,199 85.989 49.25 49.25 49.92 49.25 50.88 4,298,043 50.174 -7.66%
2009-01-19 0 91.40 90.90 91.40 90.30 93.30 344,890 31,818,689 92.257 53.33 53.04 53.33 52.69 54.44 591,085 53.831 1.22%
2009-01-16 0 90.30 90.20 90.30 89.15 92.30 963,498 87,296,372 90.604 52.69 52.63 52.69 52.02 53.86 1,651,279 52.866 -0.22%
2009-01-15 0 90.50 90.40 90.50 88.50 93.90 1,239,626 113,002,550 91.159 52.81 52.75 52.81 51.64 54.79 2,124,518 53.190 -6.70%
2009-01-14 0 97.00 96.85 97.00 97.00 102.0 644,340 63,192,727 98.074 56.60 56.51 56.60 56.60 59.52 1,104,294 57.225 -3.29%
2009-01-13 0 100.3 100.3 100.5 100.3 102.8 134,904 13,655,823 101.23 58.52 58.52 58.64 58.52 59.98 231,204 59.064 -2.05%
2009-01-12 0 102.4 102.0 103.2 100.3 104.8 193,045 19,640,954 101.74 59.75 59.52 60.22 58.52 61.15 330,848 59.366 -3.40%
2009-01-09 0 106.0 105.8 106.0 104.2 108.3 559,495 59,258,810 105.91 61.85 61.73 61.85 60.80 63.19 958,884 61.800 0.00%
2009-01-08 0 106.0 106.0 106.2 104.9 109.0 603,065 64,117,240 106.32 61.85 61.85 61.97 61.21 63.60 1,033,556 62.036 -7.83%
2009-01-07 0 115.0 114.3 115.0 113.2 120.0 1,415,712 162,923,787 115.08 67.10 66.69 67.10 66.05 70.02 2,426,301 67.149 6.68%
2009-01-06 0 107.8 107.6 107.8 102.5 109.0 988,475 105,449,440 106.68 62.90 62.78 62.90 59.81 63.60 1,694,086 62.246 8.18%
2009-01-05 0 99.65 99.65 99.80 97.05 99.65 557,417 54,834,818 98.373 58.14 58.14 58.23 56.63 58.14 955,322 57.399 3.69%
2009-01-02 0 96.10 96.10 96.20 94.20 96.20 718,393 68,497,496 95.348 56.07 56.07 56.13 54.96 56.13 1,231,209 55.634 4.34%
2008-12-31 0 92.10 92.10 92.20 92.00 93.10 151,439 14,029,471 92.641 53.74 53.74 53.80 53.68 54.32 259,542 54.055 0.88%
2008-12-30 0 91.30 91.30 91.50 89.00 91.30 323,473 29,308,225 90.605 53.27 53.27 53.39 51.93 53.27 554,380 52.867 3.11%
2008-12-29 0 88.55 88.55 88.65 87.80 88.80 137,738 12,165,218 88.321 51.67 51.67 51.73 51.23 51.81 236,061 51.534 0.63%
2008-12-24 0 88.00 87.95 88.00 87.00 88.45 80,373 7,051,528 87.735 51.35 51.32 51.35 50.76 51.61 137,746 51.192 0.00%
2008-12-23 0 88.00 87.85 88.00 87.50 89.00 396,209 34,937,795 88.180 51.35 51.26 51.35 51.06 51.93 679,038 51.452 0.00%
2008-12-22 0 88.00 88.00 88.80 88.00 90.15 432,274 38,616,469 89.333 51.35 51.35 51.81 51.35 52.60 740,847 52.125 -0.90%
2008-12-19 0 88.80 88.80 89.60 88.80 90.50 1,277,895 114,895,516 89.910 51.81 51.81 52.28 51.81 52.81 2,190,105 52.461 -3.27%
2008-12-18 0 91.80 91.80 91.85 91.00 94.00 773,134 71,417,211 92.374 53.56 53.56 53.59 53.10 54.85 1,325,026 53.899 -2.34%
2008-12-17 0 94.00 94.00 94.90 92.95 96.30 768,670 72,801,338 94.711 54.85 54.85 55.37 54.24 56.19 1,317,376 55.262 2.84%
2008-12-16 0 91.40 91.40 92.20 90.00 93.20 275,199 25,299,290 91.931 53.33 53.33 53.80 52.51 54.38 471,646 53.640 2.70%
2008-12-15 0 89.00 89.00 89.90 89.00 93.00 329,176 29,901,063 90.836 51.93 51.93 52.46 51.93 54.26 564,154 53.002 0.00%
2008-12-12 0 89.00 88.80 89.00 89.00 94.80 528,866 48,591,108 91.878 51.93 51.81 51.93 51.93 55.31 906,390 53.609 -3.26%
2008-12-11 0 92.00 92.00 92.40 91.30 98.50 1,091,993 103,178,565 94.486 53.68 53.68 53.91 53.27 57.47 1,871,499 55.132 -2.08%
2008-12-10 0 93.95 93.95 94.25 90.50 94.75 650,168 60,276,593 92.709 54.82 54.82 54.99 52.81 55.29 1,114,282 54.095 3.24%
2008-12-09 0 91.00 91.00 91.90 91.00 93.75 417,725 38,836,688 92.972 53.10 53.10 53.62 53.10 54.70 715,913 54.248 -1.30%
2008-12-08 0 92.20 92.00 92.20 88.45 92.80 477,375 43,448,741 91.016 53.80 53.68 53.80 51.61 54.15 818,143 53.107 4.77%
2008-12-05 0 88.00 87.95 88.00 88.00 89.45 235,157 20,789,736 88.408 51.35 51.32 51.35 51.35 52.19 403,021 51.585 -0.28%
2008-12-04 0 88.25 88.00 88.25 87.20 89.20 232,901 20,588,406 88.400 51.49 51.35 51.49 50.88 52.05 399,155 51.580 -0.17%
2008-12-03 0 88.40 88.40 88.75 88.40 91.20 282,136 25,327,991 89.772 51.58 51.58 51.78 51.58 53.21 483,535 52.381 -1.23%
2008-12-02 0 89.50 89.45 89.50 89.50 92.00 236,720 21,428,363 90.522 52.22 52.19 52.22 52.22 53.68 405,700 52.818 -7.73%
2008-12-01 0 97.00 97.00 97.50 94.20 97.00 249,427 23,904,646 95.838 56.60 56.60 56.89 54.96 56.60 427,477 55.920 2.11%
2008-11-28 0 95.00 95.00 95.40 93.80 96.15 143,130 13,575,281 94.846 55.43 55.43 55.66 54.73 56.10 245,302 55.341 1.28%
2008-11-27 0 93.80 93.65 93.80 90.80 99.90 588,057 56,213,428 95.592 54.73 54.64 54.73 52.98 58.29 1,007,834 55.776 8.77%
2008-11-26 0 99.80 99.80 99.85 96.00 103.0 1,006,334 98,473,427 97.854 50.32 50.32 50.35 48.40 51.93 1,995,865 49.339 10.52%
2008-11-25 0 90.30 90.25 90.30 88.40 91.90 667,767 60,272,602 90.260 45.53 45.50 45.53 44.57 46.34 1,324,384 45.510 2.61%
2008-11-24 1 88.00 - - 88.00 91.50 318,153 28,423,480 89.339 44.37 - - 44.37 46.14 630,994 45.046 -6.38%
2008-11-21 0 94.00 93.90 94.00 88.05 95.45 389,316 36,023,876 92.531 47.40 47.35 47.40 44.40 48.13 772,131 46.655 5.03%
2008-11-20 0 89.50 89.50 89.70 88.45 90.80 359,094 32,251,753 89.814 45.13 45.13 45.23 44.60 45.78 712,192 45.285 -2.72%
2008-11-19 0 92.00 92.00 93.00 90.50 97.80 447,700 42,254,398 94.381 46.39 46.39 46.89 45.63 49.31 887,925 47.588 -4.17%
2008-11-18 0 96.00 95.90 96.00 94.80 98.20 643,704 61,765,201 95.953 48.40 48.35 48.40 47.80 49.51 1,276,660 48.380 -3.03%
2008-11-17 0 99.00 99.00 99.60 98.00 102.9 381,170 38,128,143 100.03 49.92 49.92 50.22 49.41 51.88 755,975 50.436 -1.00%
2008-11-14 0 100.0 100.0 101.9 100.0 108.7 580,900 61,441,565 105.77 50.42 50.42 51.38 50.42 54.81 1,152,100 53.330 -3.85%
2008-11-13 0 104.0 104.0 105.8 103.8 109.5 364,754 38,814,425 106.41 52.44 52.44 53.35 52.34 55.21 723,418 53.654 -8.77%
2008-11-12 0 114.0 113.5 114.0 109.0 119.0 471,532 54,231,000 115.01 57.48 57.23 57.48 54.96 60.00 935,191 57.989 2.70%
2008-11-11 0 111.0 111.0 111.5 110.5 119.4 500,031 56,590,061 113.17 55.97 55.97 56.22 55.72 60.20 991,713 57.063 -6.72%
2008-11-10 0 119.0 119.0 119.2 119.0 128.0 251,100 31,043,545 123.63 60.00 60.00 60.10 60.00 64.54 498,007 62.336 -1.65%
2008-11-07 0 121.0 120.7 121.0 117.5 125.0 406,800 49,763,920 122.33 61.01 60.86 61.01 59.24 63.03 806,807 61.680 -2.81%
2008-11-06 0 124.5 124.4 124.5 124.5 130.8 327,945 41,465,443 126.44 62.77 62.72 62.77 62.77 65.95 650,414 63.752 -7.78%
2008-11-05 0 135.0 135.0 135.8 135.0 143.5 616,984 85,936,692 139.29 68.07 68.07 68.47 68.07 72.35 1,223,666 70.229 8.87%
2008-11-04 0 124.0 123.8 124.0 120.0 129.0 476,366 58,687,828 123.20 62.52 62.42 62.52 60.51 65.04 944,778 62.118 -3.88%
2008-11-03 0 129.0 128.0 129.0 122.0 129.5 264,431 33,537,333 126.83 65.04 64.54 65.04 61.51 65.30 524,447 63.948 7.05%
2008-10-31 0 120.5 120.5 121.0 115.1 121.0 179,073 21,110,351 117.89 60.76 60.76 61.01 58.03 61.01 355,156 59.440 0.17%
2008-10-30 0 120.3 120.0 120.3 112.0 122.5 753,653 88,764,390 117.78 60.66 60.51 60.66 56.47 61.77 1,494,722 59.385 18.52%
2008-10-29 0 101.5 101.5 104.5 100.1 107.5 524,025 54,460,053 103.93 51.18 51.18 52.69 50.47 54.20 1,039,300 52.401 3.36%
2008-10-28 0 98.20 98.00 98.20 87.10 98.70 602,774 55,981,127 92.872 49.51 49.41 49.51 43.92 49.77 1,195,483 46.827 0.20%
2008-10-27 0 98.00 97.90 98.00 98.00 104.0 411,315 40,923,724 99.495 49.41 49.36 49.41 49.41 52.44 815,762 50.166 -7.02%
2008-10-24 0 105.4 105.1 105.4 104.0 119.8 888,693 96,971,545 109.12 53.14 52.99 53.14 52.44 60.40 1,762,547 55.018 -13.46%
2008-10-23 0 121.8 121.8 122.2 120.0 126.8 774,150 94,519,888 122.10 61.41 61.41 61.61 60.51 63.93 1,535,374 61.561 -8.42%
2008-10-22 0 133.0 132.9 133.0 133.0 144.0 685,775 93,698,998 136.63 67.06 67.01 67.06 67.06 72.61 1,360,099 68.891 -8.90%
2008-10-21 0 146.0 146.0 146.9 146.0 153.0 237,650 35,772,755 150.53 73.61 73.61 74.07 73.61 77.14 471,332 75.897 0.00%
2008-10-20 0 146.0 146.0 148.9 143.2 150.0 332,900 49,189,680 147.76 73.61 73.61 75.08 72.20 75.63 660,241 74.503 4.29%
2008-10-17 0 140.0 139.8 140.0 139.4 150.0 843,297 122,677,721 145.47 70.59 70.49 70.59 70.29 75.63 1,672,513 73.349 -9.09%
2008-10-16 0 154.0 153.8 154.0 150.0 159.3 474,300 73,258,770 154.46 77.65 77.55 77.65 75.63 80.32 940,680 77.878 -9.94%
2008-10-15 0 171.0 171.0 171.3 166.1 178.0 300,975 51,250,357 170.28 86.22 86.22 86.37 83.75 89.75 596,924 85.857 -1.72%
2008-10-14 0 174.0 174.0 174.8 162.0 178.0 793,994 135,421,712 170.56 87.73 87.73 88.14 81.68 89.75 1,574,730 85.997 18.29%
2008-10-13 0 147.1 147.0 147.1 141.0 152.0 432,740 63,588,332 146.94 74.17 74.12 74.17 71.09 76.64 858,254 74.090 5.83%
2008-10-10 0 139.0 139.0 139.5 132.0 157.0 600,195 87,422,386 145.66 70.09 70.09 70.34 66.56 79.16 1,190,368 73.441 -15.55%
2008-10-09 0 164.6 164.6 165.0 160.0 170.8 471,867 78,087,511 165.49 82.99 82.99 83.19 80.67 86.12 935,855 83.440 -2.60%
2008-10-08 0 169.0 168.9 169.0 167.0 184.5 534,695 92,673,995 173.32 85.21 85.16 85.21 84.20 93.03 1,060,462 87.390 -8.40%
2008-10-06 0 184.5 184.5 184.9 183.0 190.0 202,600 37,636,390 185.77 93.03 93.03 93.23 92.27 95.80 401,817 93.665 -3.40%
2008-10-03 0 191.0 191.0 191.1 186.0 192.0 183,155 34,789,266 189.94 96.30 96.30 96.35 93.78 96.81 363,252 95.772 -1.44%
2008-10-02 0 193.8 193.8 194.0 187.2 195.0 392,050 74,588,125 190.25 97.72 97.72 97.82 94.39 98.32 777,554 95.927 5.84%
2008-09-30 0 183.1 183.1 183.3 173.0 189.8 913,086 165,149,587 180.87 92.32 92.32 92.42 87.23 95.70 1,810,926 91.196 -5.03%
2008-09-29 0 192.8 192.0 192.8 190.0 209.0 364,750 72,054,110 197.54 97.21 96.81 97.21 95.80 105.4 723,410 99.603 -7.04%
2008-09-26 0 207.4 204.0 207.4 202.8 210.0 290,000 60,032,450 207.01 104.6 102.9 104.6 102.3 105.9 575,158 104.38 0.48%
2008-09-25 0 206.4 206.4 207.0 205.4 216.2 193,725 40,571,435 209.43 104.1 104.1 104.4 103.6 109.0 384,215 105.60 -0.86%
2008-09-24 0 208.2 209.0 209.6 208.0 218.0 124,450 26,296,450 211.30 105.0 105.4 105.7 104.9 109.9 246,822 106.54 -0.95%
2008-09-23 0 210.2 210.2 213.2 209.4 215.0 144,774 30,591,764 211.31 106.0 106.0 107.5 105.6 108.4 287,131 106.54 -4.45%
2008-09-22 0 220.0 219.6 220.0 210.0 222.6 320,816 70,129,448 218.60 110.9 110.7 110.9 105.9 112.2 636,275 110.22 0.92%
2008-09-19 0 218.0 217.2 218.0 201.4 243.2 926,894 199,174,051 214.88 109.9 109.5 109.9 101.5 122.6 1,838,311 108.35 12.95%
2008-09-18 0 193.0 192.6 193.0 184.5 197.0 458,176 86,359,074 188.48 97.31 97.11 97.31 93.03 99.33 908,702 95.036 0.52%
2008-09-17 0 192.0 192.0 192.9 187.0 199.0 312,350 60,076,015 192.34 96.81 96.81 97.26 94.29 100.3 619,485 96.977 2.45%
2008-09-16 0 187.4 188.8 189.8 186.0 193.0 400,624 75,549,059 188.58 94.49 95.19 95.70 93.78 97.31 794,559 95.083 -6.77%
2008-09-12 0 201.0 200.8 201.0 198.2 202.4 177,210 35,446,789 200.03 101.3 101.2 101.3 99.93 102.1 351,461 100.86 0.60%
2008-09-11 0 199.8 198.1 199.8 196.8 205.8 207,027 41,174,105 198.88 100.7 99.88 100.7 99.23 103.8 410,597 100.28 -1.96%
2008-09-10 0 203.8 203.8 206.8 202.8 208.4 223,717 46,094,577 206.04 102.8 102.8 104.3 102.3 105.1 443,699 103.89 -2.11%
2008-09-09 0 208.2 208.2 209.0 202.8 209.8 160,292 33,145,258 206.78 105.0 105.0 105.4 102.3 105.8 317,908 104.26 -0.29%
2008-09-08 0 208.8 208.8 209.0 199.9 210.4 665,615 135,730,116 203.92 105.3 105.3 105.4 100.8 106.1 1,320,116 102.82 6.58%
2008-09-05 0 195.9 195.8 195.9 193.6 200.8 789,710 154,516,688 195.66 98.77 98.72 98.77 97.61 101.2 1,566,234 98.655 -5.36%
2008-09-04 0 207.0 206.8 207.0 206.0 208.2 139,500 28,853,068 206.83 104.4 104.3 104.4 103.9 105.0 276,671 104.29 0.49%
2008-09-03 0 206.0 204.6 206.0 203.6 212.0 192,450 39,782,750 206.72 103.9 103.2 103.9 102.7 106.9 381,687 104.23 -1.44%
2008-09-02 0 209.0 209.0 209.6 205.8 209.6 49,800 10,325,820 207.35 105.4 105.4 105.7 103.8 105.7 98,768 104.55 0.48%
2008-09-01 0 208.0 208.2 208.6 206.8 211.4 146,350 30,605,530 209.13 104.9 105.0 105.2 104.3 106.6 290,256 105.44 -1.05%
2008-08-29 0 210.2 208.0 210.2 209.2 212.0 289,631 61,054,978 210.80 106.0 104.9 106.0 105.5 106.9 574,426 106.29 1.94%
2008-08-28 0 206.2 206.2 207.0 206.0 209.0 233,050 48,305,510 207.28 104.0 104.0 104.4 103.9 105.4 462,209 104.51 0.98%
2008-08-27 0 204.2 204.0 204.2 200.0 204.2 224,777 45,522,702 202.52 103.0 102.9 103.0 100.8 103.0 445,801 102.11 2.51%
2008-08-26 0 199.2 199.1 199.2 198.2 201.2 188,906 37,666,143 199.39 100.4 100.4 100.4 99.93 101.4 374,658 100.53 -0.60%
2008-08-25 0 200.4 200.4 200.6 199.6 202.8 208,503 41,959,237 201.24 101.0 101.0 101.1 100.6 102.3 413,525 101.47 2.77%
2008-08-21 0 195.0 195.0 195.1 194.5 199.9 505,600 99,749,925 197.29 98.32 98.32 98.37 98.07 100.8 1,002,758 99.476 -2.40%
2008-08-20 0 199.8 199.0 199.8 197.0 207.8 853,008 171,184,397 200.68 100.7 100.3 100.7 99.33 104.8 1,691,773 101.19 -1.96%
2008-08-19 0 203.8 203.8 204.0 203.2 210.8 357,012 73,542,904 206.00 102.8 102.8 102.9 102.5 106.3 708,063 103.86 -3.32%
2008-08-18 0 210.8 210.8 212.8 210.8 214.4 170,300 36,206,940 212.61 106.3 106.3 107.3 106.3 108.1 337,756 107.20 -0.57%
2008-08-15 0 212.0 212.0 212.4 211.0 216.0 201,864 43,126,298 213.64 106.9 106.9 107.1 106.4 108.9 400,357 107.72 1.05%
2008-08-14 0 209.8 209.6 209.8 204.6 215.0 856,539 179,980,544 210.13 105.8 105.7 105.8 103.2 108.4 1,698,776 105.95 -2.33%
2008-08-13 0 214.8 214.8 216.0 214.0 227.0 657,882 143,859,513 218.67 108.3 108.3 108.9 107.9 114.5 1,304,779 110.26 -5.46%
2008-08-12 0 229.2 229.2 229.4 229.2 252.6 271,756 63,668,439 234.29 114.6 114.6 114.7 114.6 126.3 543,707 117.10 -4.90%
2008-08-11 0 241.0 240.0 241.0 239.0 245.0 233,647 56,552,801 242.04 120.5 120.0 120.5 119.5 122.5 467,462 120.98 1.52%
2008-08-08 0 237.4 236.2 237.4 234.8 242.6 384,654 91,915,135 238.96 118.7 118.1 118.7 117.4 121.3 769,584 119.43 1.45%
2008-08-07 0 234.0 233.4 233.8 232.0 235.8 684,150 159,680,354 233.40 117.0 116.7 116.9 116.0 117.9 1,368,791 116.66 4.37%
2008-08-05 0 224.2 224.0 224.2 220.0 225.0 298,800 66,358,150 222.08 112.1 112.0 112.1 110.0 112.5 597,814 111.00 -1.58%
2008-08-04 0 227.8 227.8 228.0 225.0 234.6 192,300 43,975,330 228.68 113.9 113.9 114.0 112.5 117.3 384,738 114.30 -3.06%
2008-08-01 0 235.0 235.0 235.6 235.0 238.0 106,475 25,128,345 236.00 117.5 117.5 117.8 117.5 119.0 213,026 117.96 -0.84%
2008-07-31 0 237.0 236.0 237.0 235.0 238.0 117,950 27,932,390 236.82 118.5 118.0 118.5 117.5 119.0 235,985 118.37 1.28%
2008-07-30 0 234.0 233.8 234.0 230.2 237.6 146,752 34,322,018 233.88 117.0 116.9 117.0 115.1 118.8 293,609 116.90 2.81%
2008-07-29 0 227.6 227.6 227.8 226.2 233.6 198,000 45,240,030 228.49 113.8 113.8 113.9 113.1 116.8 396,142 114.20 -4.37%
2008-07-28 0 238.0 237.4 238.0 236.0 241.0 51,150 12,211,510 238.74 119.0 118.7 119.0 118.0 120.5 102,337 119.33 -0.34%
2008-07-25 0 238.8 238.0 238.8 236.2 245.8 278,401 66,657,386 239.43 119.4 119.0 119.4 118.1 122.9 557,002 119.67 -4.94%
2008-07-24 0 251.2 251.0 252.0 247.8 256.2 364,900 91,794,590 251.56 125.6 125.5 126.0 123.9 128.1 730,062 125.74 1.78%
2008-07-23 0 246.8 246.8 247.0 240.0 248.0 352,152 86,272,669 244.99 123.4 123.4 123.5 120.0 124.0 704,557 122.45 4.14%
2008-07-22 0 237.0 237.0 237.2 235.0 242.8 89,850 21,408,200 238.27 118.5 118.5 118.6 117.5 121.4 179,764 119.09 -0.50%
2008-07-21 0 238.2 238.0 238.2 234.4 239.2 389,094 92,474,653 237.67 119.1 119.0 119.1 117.2 119.6 778,467 118.79 3.75%
2008-07-18 0 229.6 229.6 229.8 220.0 232.0 301,878 68,413,778 226.63 114.8 114.8 114.9 110.0 116.0 603,973 113.27 2.68%
2008-07-17 0 223.6 223.0 223.6 216.6 225.0 347,500 76,581,100 220.38 111.8 111.5 111.8 108.3 112.5 695,249 110.15 4.88%
2008-07-16 0 213.2 213.0 213.2 209.0 214.6 77,902 16,469,976 211.42 106.6 106.5 106.6 104.5 107.3 155,860 105.67 2.01%
2008-07-15 0 209.0 209.0 211.0 208.0 219.4 273,390 57,914,450 211.84 104.5 104.5 105.5 104.0 109.7 546,976 105.88 -4.65%
2008-07-14 0 219.2 219.2 219.4 216.0 223.8 304,800 66,873,420 219.40 109.6 109.6 109.7 108.0 111.9 609,819 109.66 -3.44%
2008-07-11 0 227.0 226.2 227.0 225.0 228.6 114,944 26,107,778 227.13 113.5 113.1 113.5 112.5 114.3 229,970 113.53 0.89%
2008-07-10 0 225.0 225.0 225.6 220.0 226.2 114,300 25,635,940 224.29 112.5 112.5 112.8 110.0 113.1 228,682 112.10 0.54%
2008-07-09 0 223.8 223.8 224.0 218.0 223.8 328,735 72,376,512 220.17 111.9 111.9 112.0 109.0 111.9 657,706 110.04 5.07%
2008-07-08 0 213.0 213.0 215.0 213.0 221.4 159,050 34,401,170 216.29 106.5 106.5 107.5 106.5 110.7 318,214 108.11 -3.79%
2008-07-07 0 221.4 221.2 221.4 218.0 222.8 173,617 38,225,336 220.17 110.7 110.6 110.7 109.0 111.4 347,359 110.05 -1.69%
2008-07-04 0 225.2 224.0 225.4 220.8 227.0 110,150 24,663,220 223.91 112.6 112.0 112.7 110.4 113.5 220,379 111.91 4.16%
2008-07-03 0 216.2 216.2 218.0 216.2 221.4 256,401 56,133,048 218.93 108.1 108.1 109.0 108.1 110.7 512,986 109.42 -3.48%
2008-07-02 0 224.0 223.0 224.0 222.0 229.4 331,398 74,499,620 224.80 112.0 111.5 112.0 111.0 114.7 663,034 112.36 -2.61%
2008-06-30 0 230.0 230.0 230.2 228.2 231.6 227,800 52,386,170 229.97 115.0 115.0 115.1 114.1 115.8 455,763 114.94 1.05%
2008-06-27 0 227.6 227.0 227.6 225.8 233.0 546,350 124,781,770 228.39 113.8 113.5 113.8 112.9 116.5 1,093,092 114.15 -4.53%
2008-06-26 0 238.4 237.6 238.4 235.2 240.0 147,645 35,216,316 238.52 119.2 118.8 119.2 117.6 120.0 295,396 119.22 2.05%
2008-06-25 0 233.6 233.6 235.0 232.0 236.0 25,950 6,046,400 233.00 116.8 116.8 117.5 116.0 118.0 51,919 116.46 0.17%
2008-06-24 0 233.2 233.0 233.2 233.0 237.0 50,000 11,708,490 234.17 116.6 116.5 116.6 116.5 118.5 100,036 117.04 -0.34%
2008-06-23 0 234.0 233.8 234.0 230.6 237.0 97,879 22,961,957 234.60 117.0 116.9 117.0 115.3 118.5 195,828 117.26 0.43%
2008-06-20 0 233.0 233.0 233.4 232.8 240.0 224,307 53,004,541 236.30 116.5 116.5 116.7 116.4 120.0 448,775 118.11 -0.85%
2008-06-19 0 235.0 235.0 235.6 235.0 243.0 464,673 110,640,623 238.10 117.5 117.5 117.8 117.5 121.5 929,679 119.01 -3.69%
2008-06-18 0 244.0 243.8 244.0 243.8 251.6 242,961 59,803,603 246.14 122.0 121.9 122.0 121.9 125.8 486,096 123.03 -2.79%
2008-06-17 0 251.0 250.4 251.0 250.0 253.8 94,389 23,797,494 252.12 125.5 125.2 125.5 125.0 126.9 188,846 126.02 -0.55%
2008-06-16 0 252.4 252.4 253.0 248.6 254.0 118,729 29,899,327 251.83 126.2 126.2 126.5 124.3 127.0 237,543 125.87 2.60%
2008-06-13 0 246.0 245.6 246.0 242.0 247.6 242,295 59,540,758 245.74 123.0 122.8 123.0 121.0 123.8 484,764 122.82 2.84%
2008-06-12 0 239.2 239.2 239.8 235.6 244.8 566,799 135,669,565 239.36 119.6 119.6 119.9 117.8 122.4 1,134,005 119.64 -4.70%
2008-06-11 0 251.0 250.8 251.0 250.4 257.0 164,566 41,758,657 253.75 125.5 125.4 125.5 125.2 128.5 329,250 126.83 0.00%
2008-06-10 0 251.0 251.4 251.8 249.4 261.0 336,756 85,379,276 253.53 125.5 125.7 125.9 124.7 130.5 673,754 126.72 -5.78%
2008-06-06 0 266.4 266.2 267.2 265.6 272.0 141,116 37,842,858 268.17 133.2 133.1 133.6 132.8 136.0 282,333 134.04 -0.82%
2008-06-05 0 268.6 268.6 269.8 266.4 272.8 264,102 71,169,064 269.48 134.3 134.3 134.9 133.2 136.4 528,394 134.69 -2.40%
2008-06-04 0 275.2 274.2 275.2 273.2 279.0 199,300 55,017,850 276.06 137.6 137.1 137.6 136.6 139.4 398,743 137.98 -1.36%
2008-06-03 0 279.0 277.8 279.8 276.6 284.2 233,600 65,517,550 280.47 139.4 138.9 139.8 138.3 142.0 467,368 140.18 -2.45%
2008-06-02 0 286.0 286.0 288.0 284.6 291.0 78,374 22,499,532 287.08 142.9 142.9 143.9 142.2 145.4 156,804 143.49 -0.49%
2008-05-30 0 287.4 287.4 287.6 280.6 288.0 74,712 21,332,743 285.53 143.6 143.6 143.7 140.2 143.9 149,478 142.72 1.55%
2008-05-29 0 283.0 281.8 283.0 281.8 285.0 47,950 13,593,160 283.49 141.4 140.8 141.4 140.8 142.4 95,934 141.69 -0.28%
2008-05-28 0 283.8 283.8 284.0 277.0 284.0 235,717 66,366,078 281.55 141.8 141.8 141.9 138.5 141.9 471,603 140.72 1.72%
2008-05-27 0 279.0 277.6 278.8 272.4 279.8 26,254 7,262,954 276.64 139.4 138.8 139.3 136.2 139.8 52,527 138.27 2.42%
2008-05-26 0 272.4 272.4 273.0 271.0 276.0 10,152 2,762,618 272.13 136.2 136.2 136.5 135.5 138.0 20,311 136.01 -1.30%
2008-05-23 0 276.0 276.0 277.0 274.4 278.0 57,706 15,980,549 276.93 138.0 138.0 138.5 137.2 139.0 115,453 138.42 0.95%
2008-05-22 0 273.4 273.2 274.4 272.2 277.6 98,465 27,042,826 274.64 136.7 136.6 137.2 136.1 138.8 197,001 137.27 -2.08%
2008-05-21 0 279.2 278.6 279.2 278.0 281.6 14,874 4,160,578 279.72 139.5 139.3 139.5 139.0 140.7 29,759 139.81 -1.62%
2008-05-20 0 283.8 283.6 283.8 279.6 284.2 71,027 20,078,524 282.69 141.8 141.7 141.8 139.7 142.0 142,105 141.29 0.57%
2008-05-19 0 282.2 282.2 282.6 279.4 283.6 55,665 15,675,088 281.60 141.0 141.0 141.2 139.6 141.7 111,370 140.75 1.36%
2008-05-16 0 278.4 278.0 278.4 276.0 280.0 54,344 15,123,008 278.28 139.2 139.0 139.2 138.0 139.9 108,727 139.09 1.02%
2008-05-15 0 275.6 275.4 275.8 274.6 279.6 72,363 19,980,429 276.11 137.8 137.7 137.9 137.3 139.7 144,778 138.01 -1.64%
2008-05-14 0 280.2 280.2 280.6 278.2 283.0 61,884 17,328,478 280.02 140.0 140.0 140.2 139.1 141.4 123,812 139.96 -0.07%
2008-05-13 0 280.4 279.2 280.4 277.0 283.0 105,150 29,479,640 280.36 140.1 139.5 140.1 138.5 141.4 210,375 140.13 1.74%
2008-05-09 0 275.6 275.6 276.0 273.0 279.0 46,826 12,938,389 276.31 137.8 137.8 138.0 136.5 139.4 93,686 138.10 -1.36%
2008-05-08 0 279.4 279.4 281.4 277.2 281.4 157,902 44,107,932 279.34 139.6 139.6 140.6 138.6 140.6 315,917 139.62 -2.65%
2008-05-07 0 287.0 286.4 287.0 286.6 291.0 295,750 85,212,550 288.12 143.4 143.1 143.4 143.2 145.4 591,712 144.01 0.77%
2008-05-06 0 284.8 283.8 284.8 283.0 289.4 109,534 31,496,148 287.55 142.3 141.8 142.3 141.4 144.6 219,147 143.72 0.64%
2008-05-05 0 283.0 283.0 284.8 282.8 286.0 237,000 67,306,110 283.99 141.4 141.4 142.3 141.3 142.9 474,170 141.95 -0.70%
2008-05-02 0 285.0 284.4 285.0 277.2 286.0 235,564 66,625,559 282.83 142.4 142.1 142.4 138.6 142.9 471,297 141.37 4.24%
2008-04-30 0 273.4 272.6 273.4 271.8 278.0 29,200 7,976,780 273.18 136.7 136.3 136.7 135.9 139.0 58,421 136.54 -1.65%
2008-04-29 0 278.0 276.6 278.0 275.0 278.0 45,522 12,630,630 277.46 139.0 138.3 139.0 137.5 139.0 91,077 138.68 -0.86%
2008-04-28 0 280.4 280.4 280.6 276.2 281.0 79,062 22,100,450 279.53 140.1 140.1 140.2 138.1 140.4 158,181 139.72 0.86%
2008-04-25 0 278.0 277.0 278.0 270.6 278.0 152,131 41,530,025 272.99 139.0 138.5 139.0 135.3 139.0 304,371 136.45 3.35%
2008-04-24 0 269.0 269.0 270.0 267.0 272.0 88,900 23,927,520 269.15 134.5 134.5 135.0 133.5 136.0 177,864 134.53 0.07%
2008-04-23 0 268.8 268.8 269.2 266.0 270.0 117,672 31,626,444 268.77 134.4 134.4 134.6 133.0 135.0 235,428 134.34 0.90%
2008-04-22 0 266.4 266.8 267.0 262.0 272.8 70,350 18,727,436 266.20 133.2 133.4 133.5 131.0 136.4 140,750 133.05 -1.99%
2008-04-21 0 271.8 271.2 271.8 269.0 273.8 98,090 26,622,316 271.41 135.9 135.6 135.9 134.5 136.9 196,250 135.65 3.27%
2008-04-18 0 263.2 263.2 263.8 263.0 265.8 38,251 10,112,622 264.38 131.6 131.6 131.9 131.5 132.9 76,529 132.14 -0.53%
2008-04-17 0 264.6 263.8 265.0 263.2 266.8 19,514 5,169,468 264.91 132.3 131.9 132.5 131.6 133.4 39,042 132.41 1.38%
2008-04-16 0 261.0 260.0 261.0 259.2 262.2 87,500 22,827,970 260.89 130.5 130.0 130.5 129.6 131.1 175,063 130.40 1.24%
2008-04-15 0 257.8 257.2 258.6 256.4 263.0 112,857 29,212,965 258.85 128.9 128.6 129.3 128.2 131.5 225,795 129.38 -1.23%
2008-04-14 0 261.0 260.8 261.0 259.2 265.4 92,339 24,259,378 262.72 130.5 130.4 130.5 129.6 132.7 184,744 131.31 -3.33%
2008-04-11 0 270.0 270.2 270.4 268.8 271.6 438,669 118,536,995 270.22 135.0 135.1 135.2 134.4 135.8 877,653 135.06 -0.22%
2008-04-10 0 270.6 270.6 271.4 270.0 272.4 28,050 7,617,780 271.58 135.3 135.3 135.7 135.0 136.2 56,120 135.74 -0.29%
2008-04-09 0 271.4 271.4 271.6 270.8 276.6 59,022 16,174,282 274.04 135.7 135.7 135.8 135.4 138.3 118,086 136.97 -0.73%
2008-04-08 0 273.4 273.0 273.4 271.8 277.0 153,967 42,400,551 275.39 136.7 136.5 136.7 135.9 138.5 308,044 137.64 -1.51%
2008-04-07 0 277.6 277.6 279.2 276.8 280.0 350,100 97,151,240 277.50 138.8 138.8 139.5 138.4 139.9 700,451 138.70 -0.93%
2008-04-03 0 280.2 280.0 280.4 279.4 283.0 37,900 10,645,440 280.88 140.0 139.9 140.1 139.6 141.4 75,827 140.39 -0.78%
2008-04-02 0 282.4 282.4 283.0 275.8 283.8 248,708 69,536,839 279.59 141.1 141.1 141.4 137.9 141.8 497,594 139.75 5.06%
2008-04-01 0 268.8 268.8 269.8 263.6 270.6 21,700 5,812,190 267.84 134.4 134.4 134.9 131.8 135.3 43,416 133.87 0.98%
2008-03-31 0 266.2 266.0 267.6 265.2 278.0 103,500 28,008,450 270.61 133.1 133.0 133.8 132.6 139.0 207,074 135.26 -4.59%
2008-03-28 0 279.0 278.6 279.4 275.0 279.8 89,329 24,855,095 278.24 139.4 139.3 139.6 137.5 139.8 178,722 139.07 0.87%
2008-03-27 0 276.6 275.4 276.8 274.2 276.6 122,749 33,800,677 275.36 138.3 137.7 138.4 137.1 138.3 245,586 137.63 -0.36%
2008-03-26 0 277.6 276.4 278.4 267.0 279.0 274,451 75,968,099 276.80 138.8 138.2 139.2 133.5 139.4 549,099 138.35 5.31%
2008-03-25 0 263.6 263.6 265.6 255.0 265.0 312,143 80,527,326 257.98 131.8 131.8 132.8 127.5 132.5 624,510 128.94 4.60%
2008-03-20 0 252.0 249.0 252.0 244.0 252.2 156,173 38,450,341 246.20 126.0 124.5 126.0 122.0 126.1 312,458 123.06 1.94%
2008-03-19 0 247.2 247.2 249.4 243.6 250.0 190,108 46,589,012 245.07 123.6 123.6 124.7 121.8 125.0 380,352 122.49 3.87%
2008-03-18 0 238.0 237.8 239.0 234.4 243.0 48,591 11,547,060 237.64 119.0 118.9 119.5 117.2 121.5 97,217 118.78 -0.83%
2008-03-17 0 240.0 239.8 240.0 239.8 247.0 43,753 10,591,328 242.07 120.0 119.9 120.0 119.9 123.5 87,537 120.99 -6.03%
2008-03-14 0 255.4 254.2 255.6 252.2 256.4 54,600 13,884,290 254.29 127.7 127.1 127.8 126.1 128.2 109,239 127.10 0.79%
2008-03-13 0 253.4 252.8 253.6 250.0 256.6 36,060 9,123,147 253.00 126.7 126.4 126.8 125.0 128.3 72,146 126.45 -1.71%
2008-03-12 0 257.8 257.6 258.0 251.0 258.0 84,112 21,612,474 256.95 128.9 128.8 129.0 125.5 129.0 168,284 128.43 3.53%
2008-03-11 0 249.0 249.0 249.8 248.0 252.2 65,082 16,166,296 248.40 124.5 124.5 124.9 124.0 126.1 130,211 124.15 -1.35%
2008-03-10 0 252.4 252.4 253.6 246.8 252.4 59,613 14,843,438 249.00 126.2 126.2 126.8 123.4 126.2 119,269 124.45 0.08%
2008-03-07 0 252.2 250.4 252.2 247.6 252.8 117,153 29,291,750 250.03 126.1 125.2 126.1 123.8 126.4 234,390 124.97 -1.10%
2008-03-06 0 255.0 250.0 256.0 251.4 257.0 88,910 22,538,487 253.50 127.5 125.0 128.0 125.7 128.5 177,884 126.70 2.57%
2008-03-05 0 248.6 246.2 248.6 245.0 251.0 76,800 19,167,410 249.58 124.3 123.1 124.3 122.5 125.5 153,655 124.74 0.15%
2008-03-04 0 252.6 252.0 252.6 250.0 257.0 163,150 41,179,870 252.40 124.1 123.8 124.1 122.8 126.2 332,177 123.97 -2.02%
2008-03-03 0 257.8 257.6 258.0 255.0 259.2 93,839 24,228,844 258.20 126.6 126.5 126.7 125.2 127.3 191,058 126.81 -1.23%
2008-02-29 0 261.0 260.0 261.6 258.0 262.0 184,000 48,008,170 260.91 128.2 127.7 128.5 126.7 128.7 374,628 128.15 0.23%
2008-02-28 0 260.4 260.2 260.6 259.8 261.6 118,580 30,869,282 260.32 127.9 127.8 128.0 127.6 128.5 241,432 127.86 0.46%
2008-02-27 0 259.2 260.0 260.8 257.0 262.0 873,575 225,934,092 258.63 127.3 127.7 128.1 126.2 128.7 1,778,618 127.03 7.64%
2008-02-26 0 240.8 240.6 240.8 239.6 242.8 42,404 10,203,966 240.64 118.3 118.2 118.3 117.7 119.3 86,335 118.19 0.50%
2008-02-25 0 239.6 239.2 239.6 236.0 240.6 90,476 21,669,253 239.50 117.7 117.5 117.7 115.9 118.2 184,211 117.63 1.96%
2008-02-22 0 235.0 235.2 235.4 234.6 237.2 100,714 23,701,442 235.33 115.4 115.5 115.6 115.2 116.5 205,056 115.59 -0.84%
2008-02-21 0 237.0 237.0 237.2 235.4 239.2 413,450 98,178,017 237.46 116.4 116.4 116.5 115.6 117.5 841,793 116.63 -1.58%
2008-02-20 0 240.8 240.0 240.8 240.0 243.0 200,296 48,251,170 240.90 118.3 117.9 118.3 117.9 119.4 407,807 118.32 -0.91%
2008-02-19 0 243.0 242.6 243.8 242.4 246.4 183,468 44,827,742 244.34 119.4 119.2 119.7 119.1 121.0 373,545 120.01 2.53%
2008-02-18 0 237.0 236.8 237.0 236.6 242.0 96,939 23,071,175 238.00 116.4 116.3 116.4 116.2 118.9 197,370 116.89 -3.27%
2008-02-15 0 245.0 244.8 245.0 235.4 245.2 25,500 6,220,440 243.94 120.3 120.2 120.3 115.6 120.4 51,919 119.81 -0.08%
2008-02-14 0 245.2 245.2 245.6 241.0 245.4 317,344 77,298,276 243.58 120.4 120.4 120.6 118.4 120.5 646,119 119.63 2.34%
2008-02-13 0 239.6 239.6 240.0 237.0 240.0 594,725 140,981,743 237.05 117.7 117.7 117.9 116.4 117.9 1,210,873 116.43 3.63%
2008-02-12 0 231.2 230.4 232.0 229.0 238.0 271,060 62,617,788 231.01 113.6 113.2 113.9 112.5 116.9 551,884 113.46 -2.45%
2008-02-11 0 237.0 236.4 237.0 234.0 240.2 127,846 30,233,166 236.48 116.4 116.1 116.4 114.9 118.0 260,297 116.15 -1.50%
2008-02-06 0 240.6 240.8 241.2 210.0 251.6 346,165 83,156,707 240.22 118.2 118.3 118.5 103.1 123.6 704,800 117.99 -7.25%
2008-02-05 0 259.4 258.6 259.8 256.4 267.0 285,449 73,671,623 258.09 127.4 127.0 127.6 125.9 131.1 581,181 126.76 -1.37%
2008-02-04 0 263.0 263.0 264.0 257.0 264.0 260,000 67,958,810 261.38 129.2 129.2 129.7 126.2 129.7 529,366 128.38 3.14%
2008-02-01 0 255.0 256.0 256.6 252.2 256.6 238,212 60,780,420 255.15 125.2 125.7 126.0 123.9 126.0 485,005 125.32 1.43%
2008-01-31 0 251.4 251.4 254.0 242.0 256.0 99,607 25,123,078 252.22 123.5 123.5 124.8 118.9 125.7 202,802 123.88 -1.87%
2008-01-30 0 256.2 256.4 256.8 200.0 257.8 64,542 16,460,821 255.04 125.8 125.9 126.1 98.23 126.6 131,409 125.26 0.47%
2008-01-29 0 255.0 255.0 255.8 252.0 256.0 73,626 18,771,673 254.96 125.2 125.2 125.6 123.8 125.7 149,904 125.22 1.92%
2008-01-28 0 250.2 249.6 250.4 248.0 252.2 219,150 54,870,240 250.38 122.9 122.6 123.0 121.8 123.9 446,194 122.97 -2.04%
2008-01-25 0 255.4 255.4 255.6 252.0 256.8 207,350 52,932,461 255.28 125.4 125.4 125.5 123.8 126.1 422,169 125.38 1.35%
2008-01-24 0 252.0 250.0 250.4 247.0 257.8 204,388 51,854,947 253.71 123.8 122.8 123.0 121.3 126.6 416,139 124.61 3.28%
2008-01-23 0 244.0 242.8 244.0 235.0 248.8 363,593 87,038,693 239.38 119.8 119.3 119.8 115.4 122.2 740,283 117.57 10.41%
2008-01-22 0 221.0 219.4 220.0 219.4 232.0 243,839 55,526,512 227.72 108.5 107.8 108.1 107.8 113.9 496,462 111.84 -8.30%
2008-01-21 0 241.0 240.8 241.0 241.0 250.0 119,431 29,110,748 243.75 118.4 118.3 118.4 118.4 122.8 243,164 119.72 -3.98%
2008-01-18 0 251.0 250.2 252.6 248.0 254.4 184,158 46,085,470 250.25 123.3 122.9 124.1 121.8 124.9 374,950 122.91 -1.57%
2008-01-17 0 255.0 253.8 256.0 248.8 255.0 141,568 35,751,116 252.54 125.2 124.7 125.7 122.2 125.2 288,236 124.03 0.79%
2008-01-16 0 253.0 253.0 253.4 250.4 259.8 200,719 50,807,988 253.13 124.3 124.3 124.5 123.0 127.6 408,668 124.33 -4.17%
2008-01-15 0 264.0 263.8 264.0 262.8 272.0 84,967 22,517,541 265.02 129.7 129.6 129.7 129.1 133.6 172,995 130.16 -1.49%
2008-01-14 0 268.0 267.6 268.2 267.6 275.0 109,165 29,496,536 270.20 131.6 131.4 131.7 131.4 135.1 222,262 132.71 -2.83%
2008-01-11 0 275.8 275.4 275.8 273.4 280.6 90,960 25,251,358 277.61 135.5 135.3 135.5 134.3 137.8 185,197 136.35 -1.85%
2008-01-10 0 281.0 280.4 281.0 280.0 286.0 94,580 26,820,650 283.58 138.0 137.7 138.0 137.5 140.5 192,567 139.28 -1.13%
2008-01-09 0 284.2 284.2 285.2 279.2 285.8 104,384 29,545,135 283.04 139.6 139.6 140.1 137.1 140.4 212,528 139.02 1.65%
2008-01-08 0 279.6 278.0 279.6 276.2 283.0 40,825 11,415,130 279.61 137.3 136.5 137.3 135.7 139.0 83,121 137.33 -0.07%
2008-01-07 0 279.8 279.4 279.8 279.0 283.0 79,170 22,144,680 279.71 137.4 137.2 137.4 137.0 139.0 161,192 137.38 -1.76%
2008-01-04 0 284.8 284.6 285.0 283.4 285.4 70,050 19,946,230 284.74 139.9 139.8 140.0 139.2 140.2 142,623 139.85 1.06%
2008-01-03 0 281.8 283.0 283.2 281.0 287.0 92,903 26,350,087 283.63 138.4 139.0 139.1 138.0 141.0 189,153 139.31 -2.83%
2008-01-02 0 290.0 289.8 290.0 289.0 291.0 97,300 28,194,960 289.77 142.4 142.3 142.4 141.9 142.9 198,105 142.32 0.00%
2007-12-31 0 290.0 289.6 290.0 290.0 291.8 8,600 2,502,000 290.93 142.4 142.2 142.4 142.4 143.3 17,510 142.89 0.00%
2007-12-28 0 290.0 288.0 291.0 290.0 293.6 103,418 30,121,098 291.26 142.4 141.5 142.9 142.4 144.2 210,561 143.05 -0.34%
2007-12-27 0 291.0 291.0 291.8 290.0 294.0 157,800 46,232,040 292.98 142.9 142.9 143.3 142.4 144.4 321,284 143.90 0.00%
2007-12-24 0 291.0 290.0 291.0 290.0 292.8 51,600 15,008,450 290.86 142.9 142.4 142.9 142.4 143.8 105,059 142.86 1.75%
2007-12-21 0 286.0 286.0 287.0 284.0 288.0 65,450 18,657,020 285.06 140.5 140.5 141.0 139.5 141.5 133,258 140.01 0.21%
2007-12-20 0 285.4 285.0 286.0 285.0 287.4 35,714 10,217,010 286.08 140.2 140.0 140.5 140.0 141.2 72,715 140.51 -0.21%
2007-12-19 0 286.0 285.0 286.0 283.2 290.2 38,389 10,987,747 286.22 140.5 140.0 140.5 139.1 142.5 78,161 140.58 -1.31%
2007-12-18 0 289.8 286.8 289.8 282.2 289.8 52,439 15,114,928 288.24 142.3 140.9 142.3 138.6 142.3 106,767 141.57 -0.14%
2007-12-17 0 290.2 289.8 290.0 289.4 299.4 84,900 24,670,450 290.58 142.5 142.3 142.4 142.1 147.1 172,858 142.72 -3.27%
2007-12-14 0 300.0 300.0 300.4 295.0 300.8 52,201 15,535,675 297.61 147.3 147.3 147.5 144.9 147.7 106,282 146.17 -0.33%
2007-12-13 0 301.0 300.0 301.0 295.2 307.0 79,541 23,767,569 298.81 147.8 147.3 147.8 145.0 150.8 161,947 146.76 0.00%
2007-12-12 0 301.0 300.8 301.0 300.0 310.0 200,027 60,574,192 302.83 147.8 147.7 147.8 147.3 152.3 407,259 148.74 -4.20%
2007-12-11 0 314.2 314.2 314.6 308.6 314.8 156,306 48,653,627 311.27 154.3 154.3 154.5 151.6 154.6 318,243 152.88 2.75%
2007-12-10 0 305.8 305.0 305.8 304.8 310.0 61,900 19,013,180 307.16 150.2 149.8 150.2 149.7 152.3 126,030 150.86 0.59%
2007-12-07 0 304.0 303.0 304.0 304.0 306.4 241,403 73,706,194 305.32 149.3 148.8 149.3 149.3 150.5 491,502 149.96 -0.91%
2007-12-06 0 306.8 305.0 306.8 302.6 310.0 582,206 178,291,146 306.23 150.7 149.8 150.7 148.6 152.3 1,185,384 150.41 2.27%
2007-12-05 0 300.0 298.0 299.8 293.0 300.0 221,231 65,393,505 295.59 147.3 146.4 147.2 143.9 147.3 450,431 145.18 1.35%
2007-12-04 0 296.0 296.2 298.0 294.0 302.0 379,955 113,230,838 298.01 145.4 145.5 146.4 144.4 148.3 773,597 146.37 -2.63%
2007-12-03 0 304.0 303.6 304.0 298.2 311.0 420,152 128,295,998 305.36 149.3 149.1 149.3 146.5 152.7 855,439 149.98 4.83%
2007-11-30 0 290.0 290.0 290.8 285.8 290.0 208,980 60,225,122 288.19 142.4 142.4 142.8 140.4 142.4 425,488 141.54 1.40%
2007-11-29 0 286.0 285.8 286.0 279.2 287.0 297,762 84,515,500 283.84 140.5 140.4 140.5 137.1 141.0 606,250 139.41 4.00%
2007-11-28 0 275.0 275.0 275.6 269.6 275.6 285,581 77,857,184 272.63 135.1 135.1 135.4 132.4 135.4 581,449 133.90 3.23%
2007-11-27 0 266.4 266.4 266.8 262.0 270.0 216,205 57,482,969 265.87 130.8 130.8 131.0 128.7 132.6 440,198 130.58 -3.13%
2007-11-26 0 275.0 275.0 275.2 270.2 275.0 70,035 19,198,790 274.13 135.1 135.1 135.2 132.7 135.1 142,593 134.64 1.85%
2007-11-23 0 270.0 268.2 270.0 269.0 278.6 509,950 139,553,150 273.66 132.6 131.7 132.6 132.1 136.8 1,038,270 134.41 1.12%
2007-11-22 0 267.0 266.0 267.4 265.0 269.0 115,502 30,801,208 266.67 131.1 130.6 131.3 130.2 132.1 235,165 130.98 -1.62%
2007-11-21 0 271.4 271.2 272.0 270.0 272.6 167,519 45,394,596 270.98 133.3 133.2 133.6 132.6 133.9 341,072 133.09 -0.22%
2007-11-20 0 272.0 270.0 272.0 266.2 272.0 156,750 42,181,030 269.10 133.6 132.6 133.6 130.7 133.6 319,146 132.17 -1.16%
2007-11-19 0 275.2 275.0 279.0 270.6 282.4 429,829 118,216,758 275.03 135.2 135.1 137.0 132.9 138.7 875,141 135.08 0.81%
2007-11-16 0 273.0 271.0 273.0 268.0 274.8 246,187 66,483,382 270.05 134.1 133.1 134.1 131.6 135.0 501,242 132.64 -2.08%
2007-11-15 0 278.8 277.0 278.8 276.4 279.2 366,758 102,556,455 279.63 136.9 136.0 136.9 135.8 137.1 746,727 137.34 -1.90%
2007-11-14 0 284.2 284.2 284.4 278.4 284.2 296,439 83,247,731 280.83 139.6 139.6 139.7 136.7 139.6 603,556 137.93 3.20%
2007-11-13 0 275.4 275.0 275.4 267.2 275.6 292,600 79,307,995 271.05 135.3 135.1 135.3 131.2 135.4 595,740 133.13 4.71%
2007-11-12 0 263.0 262.6 263.0 260.6 269.8 316,305 83,163,785 262.92 129.2 129.0 129.2 128.0 132.5 644,004 129.14 -3.94%
2007-11-09 0 273.8 273.8 274.2 272.0 275.2 78,760 21,511,660 273.13 134.5 134.5 134.7 133.6 135.2 160,357 134.15 -0.07%
2007-11-08 0 274.0 274.4 276.4 272.0 278.0 168,701 46,207,731 273.90 134.6 134.8 135.8 133.6 136.5 343,479 134.53 -3.45%
2007-11-07 0 283.8 283.8 284.4 281.0 285.0 231,162 65,394,955 282.90 139.4 139.4 139.7 138.0 140.0 470,651 138.95 1.43%
2007-11-06 0 279.8 279.6 279.8 274.4 284.0 166,100 46,057,130 277.29 137.4 137.3 137.4 134.8 139.5 338,183 136.19 -1.62%
2007-11-05 0 284.4 284.2 284.8 282.4 290.0 122,710 34,823,918 283.79 139.7 139.6 139.9 138.7 142.4 249,840 139.38 -0.77%
2007-11-02 0 286.6 286.0 286.6 285.0 290.0 104,897 30,295,344 288.81 140.8 140.5 140.8 140.0 142.4 213,573 141.85 -3.50%
2007-11-01 0 297.0 296.8 297.6 295.2 298.8 210,467 62,579,121 297.33 145.9 145.8 146.2 145.0 146.8 428,516 146.04 2.77%
2007-10-31 0 289.0 288.8 289.0 286.2 289.0 154,136 44,343,025 287.69 141.9 141.8 141.9 140.6 141.9 313,824 141.30 -0.07%
2007-10-30 0 289.2 288.0 288.4 285.6 292.2 280,489 81,314,432 289.90 142.0 141.5 141.6 140.3 143.5 571,082 142.39 1.26%
2007-10-29 0 285.6 286.0 286.2 280.6 290.0 286,759 81,525,781 284.30 140.3 140.5 140.6 137.8 142.4 583,848 139.64 4.54%
2007-10-26 0 273.2 273.0 273.2 270.0 273.4 423,888 115,112,536 271.56 134.2 134.1 134.2 132.6 134.3 863,045 133.38 1.94%
2007-10-25 0 268.0 269.0 269.2 260.0 269.0 481,262 127,057,652 264.01 131.6 132.1 132.2 127.7 132.1 979,860 129.67 3.32%
2007-10-24 0 259.4 259.6 260.2 256.0 262.0 160,536 41,658,909 259.50 127.4 127.5 127.8 125.7 128.7 326,855 127.45 1.73%
2007-10-23 0 255.0 255.0 255.4 252.6 256.0 222,491 56,808,116 255.33 125.2 125.2 125.4 124.1 125.7 452,997 125.41 -0.62%
2007-10-22 0 256.6 256.2 256.4 256.4 261.8 321,700 83,324,970 259.01 126.0 125.8 125.9 125.9 128.6 654,988 127.22 -4.25%
2007-10-18 0 268.0 268.0 268.2 265.4 270.2 285,439 76,302,031 267.31 131.6 131.6 131.7 130.4 132.7 581,160 131.29 1.90%
2007-10-17 0 263.0 262.8 263.8 258.6 264.6 119,856 31,340,606 261.49 129.2 129.1 129.6 127.0 130.0 244,029 128.43 -0.68%
2007-10-16 0 264.8 266.6 267.0 261.6 268.6 137,301 36,309,874 264.45 130.1 130.9 131.1 128.5 131.9 279,548 129.89 -1.71%
2007-10-15 0 269.4 269.4 270.2 268.0 272.0 201,732 54,297,860 269.16 132.3 132.3 132.7 131.6 133.6 410,731 132.20 0.30%
2007-10-12 0 268.6 268.6 269.0 265.0 272.0 143,972 38,532,518 267.64 131.9 131.9 132.1 130.2 133.6 293,130 131.45 -1.47%
2007-10-11 0 272.6 272.6 272.8 269.0 273.0 140,925 38,246,042 271.39 133.9 133.9 134.0 132.1 134.1 286,926 133.30 1.26%
2007-10-10 0 269.2 269.0 269.2 265.0 273.0 405,955 109,207,832 269.01 132.2 132.1 132.2 130.2 134.1 826,533 132.13 3.78%
2007-10-09 0 259.4 259.0 259.6 254.0 260.6 117,728 30,379,944 258.05 127.4 127.2 127.5 124.8 128.0 239,697 126.74 -0.08%
2007-10-08 0 259.6 259.6 260.0 256.0 262.0 246,315 63,881,630 259.35 127.5 127.5 127.7 125.7 128.7 501,503 127.38 2.37%
2007-10-05 0 253.6 253.0 253.6 252.4 257.6 204,929 52,210,723 254.77 124.6 124.3 124.6 124.0 126.5 417,240 125.13 -0.16%
2007-10-04 0 254.0 254.0 255.0 250.2 258.0 222,309 56,385,134 253.63 124.8 124.8 125.2 122.9 126.7 452,626 124.57 -1.85%
2007-10-03 0 258.8 258.8 259.0 253.4 260.2 300,947 77,616,642 257.91 127.1 127.1 127.2 124.5 127.8 612,735 126.67 1.09%
2007-10-02 0 256.0 255.2 255.6 252.0 256.4 162,047 41,266,630 254.66 125.7 125.3 125.5 123.8 125.9 329,931 125.08 1.19%
2007-09-28 0 253.0 252.2 254.0 250.0 255.0 69,900 17,559,790 251.21 124.3 123.9 124.8 122.8 125.2 142,318 123.38 -1.79%
2007-09-27 0 257.6 257.0 257.8 250.2 258.0 324,226 82,572,427 254.68 126.5 126.2 126.6 122.9 126.7 660,131 125.08 2.14%
2007-09-25 0 252.2 252.2 252.6 244.0 252.8 288,618 71,733,173 248.54 123.9 123.9 124.1 119.8 124.2 587,633 122.07 2.11%
2007-09-24 0 247.0 247.0 247.2 245.0 248.0 143,200 35,215,670 245.92 121.3 121.3 121.4 120.3 121.8 291,558 120.78 0.41%
2007-09-21 0 246.0 246.0 246.2 245.2 248.0 145,380 35,778,754 246.11 120.8 120.8 120.9 120.4 121.8 295,997 120.88 -1.52%
2007-09-20 0 249.8 249.6 249.8 248.0 255.0 199,548 50,168,246 251.41 122.7 122.6 122.7 121.8 125.2 406,284 123.48 -0.16%
2007-09-19 0 250.2 250.0 250.2 240.0 256.8 712,751 177,072,157 248.43 122.9 122.8 122.9 117.9 126.1 1,451,177 122.02 7.01%
2007-09-18 0 233.8 233.8 234.0 229.6 234.2 133,529 30,884,607 231.30 114.8 114.8 114.9 112.8 115.0 271,868 113.60 1.56%
2007-09-17 0 230.2 229.6 229.8 229.8 237.0 270,053 62,673,126 232.08 113.1 112.8 112.9 112.9 116.4 549,834 113.99 -2.13%
2007-09-14 0 235.2 235.2 235.6 234.6 236.8 174,976 41,305,837 236.07 115.5 115.5 115.7 115.2 116.3 356,255 115.94 -0.34%
2007-09-13 0 236.0 236.0 236.2 235.0 238.8 137,714 32,571,431 236.52 115.9 115.9 116.0 115.4 117.3 280,389 116.17 -1.26%
2007-09-12 0 239.0 239.6 240.0 233.6 240.0 419,556 98,956,569 235.86 117.4 117.7 117.9 114.7 117.9 854,225 115.84 3.91%
2007-09-11 0 230.0 230.0 230.8 227.8 231.0 416,475 95,429,165 229.14 113.0 113.0 113.4 111.9 113.5 847,952 112.54 0.17%
2007-09-10 0 229.6 229.2 229.4 229.0 231.6 313,646 72,127,690 229.97 112.8 112.6 112.7 112.5 113.8 638,590 112.95 -2.21%
2007-09-07 0 234.8 234.8 235.2 232.2 236.6 407,755 95,373,101 233.90 115.3 115.3 115.5 114.0 116.2 830,198 114.88 -2.17%
2007-09-06 0 240.0 238.6 239.8 235.8 240.8 160,000 38,042,770 237.77 117.9 117.2 117.8 115.8 118.3 325,764 116.78 -0.50%
2007-09-05 0 241.2 241.0 241.4 239.8 243.6 365,366 88,265,565 241.58 118.5 118.4 118.6 117.8 119.6 743,893 118.65 1.17%
2007-09-04 0 238.4 238.4 238.6 237.0 240.0 691,635 164,957,099 238.50 117.1 117.1 117.2 116.4 117.9 1,408,184 117.14 -1.00%
2007-09-03 0 240.8 240.6 240.8 237.8 240.8 383,351 91,644,379 239.06 118.3 118.2 118.3 116.8 118.3 780,511 117.42 1.26%
2007-08-31 0 237.8 237.6 237.8 235.0 238.4 159,300 37,823,220 237.43 116.8 116.7 116.8 115.4 117.1 324,338 116.62 1.89%
2007-08-30 0 233.4 233.4 234.0 232.2 235.0 162,450 37,948,780 233.60 114.6 114.6 114.9 114.0 115.4 330,752 114.73 1.74%
2007-08-29 0 229.4 229.4 229.8 228.6 232.0 303,785 69,787,391 229.73 112.7 112.7 112.9 112.3 113.9 618,513 112.83 -2.30%
2007-08-28 0 234.8 234.4 234.6 234.4 239.0 232,969 54,904,359 235.67 115.3 115.1 115.2 115.1 117.4 474,330 115.75 -1.34%
2007-08-27 0 238.0 238.0 238.8 238.0 242.8 459,445 110,304,990 240.08 116.9 116.9 117.3 116.9 119.3 935,440 117.92 -1.16%
2007-08-24 0 240.8 240.4 240.6 240.4 250.2 339,356 82,282,440 242.47 118.3 118.1 118.2 118.1 122.9 690,936 119.09 -3.76%
2007-08-23 0 250.2 250.2 250.4 248.2 252.0 338,550 84,775,730 250.41 122.9 122.9 123.0 121.9 123.8 689,295 122.99 2.37%
2007-08-22 0 244.4 244.0 244.4 236.8 244.8 189,772 45,885,429 241.79 120.0 119.8 120.0 116.3 120.2 386,380 118.76 3.65%
2007-08-21 0 235.8 235.6 236.0 235.0 245.0 403,207 96,533,617 239.41 115.8 115.7 115.9 115.4 120.3 820,938 117.59 -4.15%
2007-08-20 0 246.0 245.8 246.0 236.0 246.6 445,442 106,952,156 240.10 120.8 120.7 120.8 115.9 121.1 906,930 117.93 8.27%
2007-08-17 0 227.2 226.4 226.8 220.2 234.0 360,222 81,279,306 225.64 111.6 111.2 111.4 108.2 114.9 733,420 110.82 -2.91%
2007-08-16 0 234.0 234.0 234.2 228.6 238.0 616,779 143,550,147 232.74 114.9 114.9 115.0 112.3 116.9 1,255,776 114.31 -3.47%
2007-08-15 0 242.4 242.2 242.4 242.0 256.4 675,820 166,482,765 246.34 119.1 119.0 119.1 118.9 125.9 1,375,985 120.99 -4.87%
2007-08-14 0 256.6 256.4 256.6 256.0 259.8 146,850 37,700,320 256.73 125.1 125.1 125.1 124.9 126.7 301,096 125.21 0.23%
2007-08-13 0 256.0 255.6 256.0 251.0 260.0 417,261 106,250,613 254.64 124.9 124.7 124.9 122.4 126.8 855,536 124.19 -1.16%
2007-08-10 0 259.0 258.6 260.0 256.0 262.0 209,450 54,726,104 261.28 126.3 126.1 126.8 124.9 127.8 429,449 127.43 -3.43%
2007-08-09 0 268.2 268.2 269.8 268.2 272.0 350,281 94,132,958 268.74 130.8 130.8 131.6 130.8 132.7 718,203 131.07 1.44%
2007-08-08 0 264.4 264.4 264.8 256.4 265.2 489,614 128,581,211 262.62 129.0 129.0 129.1 125.1 129.3 1,003,886 128.08 4.42%
2007-08-07 0 253.2 253.0 253.2 252.2 257.2 141,560 36,152,990 255.39 123.5 123.4 123.5 123.0 125.4 290,249 124.56 0.56%
2007-08-06 0 251.8 251.6 251.8 251.2 255.0 309,483 78,132,695 252.46 122.8 122.7 122.8 122.5 124.4 634,552 123.13 -2.78%
2007-08-03 0 259.0 258.8 259.0 259.0 261.8 194,600 50,511,809 259.57 126.3 126.2 126.3 126.3 127.7 399,001 126.60 0.08%
2007-08-02 0 258.8 258.8 259.2 255.0 260.0 294,945 75,809,514 257.03 126.2 126.2 126.4 124.4 126.8 604,744 125.36 2.37%
2007-08-01 0 252.8 252.8 253.0 252.0 259.0 488,223 124,464,569 254.93 123.3 123.3 123.4 122.9 126.3 1,001,034 124.34 -0.94%
2007-07-31 0 255.2 254.8 255.0 255.0 261.0 515,002 132,707,886 257.68 124.5 124.3 124.4 124.4 127.3 1,055,941 125.68 1.67%
2007-07-30 0 251.0 250.8 251.2 250.0 253.0 667,550 167,453,040 250.85 122.4 122.3 122.5 121.9 123.4 1,368,720 122.34 -1.03%
2007-07-27 0 253.6 253.0 253.6 252.4 260.0 446,723 114,118,806 255.46 123.7 123.4 123.7 123.1 126.8 915,944 124.59 -3.79%
2007-07-26 0 263.6 263.6 263.8 263.0 266.4 124,400 32,924,400 264.67 128.6 128.6 128.7 128.3 129.9 255,065 129.08 -1.05%
2007-07-25 0 266.4 265.8 266.0 265.2 269.8 106,835 28,556,800 267.30 129.9 129.6 129.7 129.3 131.6 219,051 130.37 -1.48%
2007-07-24 0 270.4 270.2 270.4 268.0 271.4 265,628 71,537,247 269.31 131.9 131.8 131.9 130.7 132.4 544,634 131.35 1.50%
2007-07-23 0 266.4 266.4 266.8 266.0 272.6 138,600 37,132,140 267.91 129.9 129.9 130.1 129.7 133.0 284,180 130.66 -1.70%
2007-07-20 0 271.0 270.4 271.0 267.8 274.0 313,550 85,270,290 271.95 132.2 131.9 132.2 130.6 133.6 642,891 132.64 1.50%
2007-07-19 0 267.0 266.6 267.0 266.8 278.0 511,686 139,620,845 272.86 130.2 130.0 130.2 130.1 135.6 1,049,142 133.08 -2.20%
2007-07-18 0 273.0 272.6 273.0 266.8 273.6 134,628 36,598,348 271.85 133.1 133.0 133.1 130.1 133.4 276,036 132.59 0.44%
2007-07-17 0 271.8 271.4 271.8 266.0 273.6 217,696 59,112,871 271.54 132.6 132.4 132.6 129.7 133.4 446,356 132.43 1.04%
2007-07-16 0 269.0 269.0 270.0 264.8 270.0 565,970 150,841,964 266.52 131.2 131.2 131.7 129.1 131.7 1,160,444 129.99 2.28%
2007-07-13 0 263.0 262.2 263.4 259.8 263.4 334,110 87,476,929 261.82 128.3 127.9 128.5 126.7 128.5 685,047 127.69 1.94%
2007-07-12 0 258.0 257.4 258.0 255.2 259.6 88,950 22,946,530 257.97 125.8 125.5 125.8 124.5 126.6 182,380 125.82 1.10%
2007-07-11 0 255.2 255.2 256.8 255.0 260.0 178,771 45,931,120 256.93 124.5 124.5 125.2 124.4 126.8 366,545 125.31 -2.89%
2007-07-10 0 262.8 262.2 263.2 258.4 263.0 131,933 34,434,535 261.00 128.2 127.9 128.4 126.0 128.3 270,511 127.29 0.31%
2007-07-09 0 262.0 260.2 264.0 254.2 262.6 280,250 72,213,640 257.68 127.8 126.9 128.8 124.0 128.1 574,614 125.67 2.02%
2007-07-06 0 256.8 256.6 256.8 254.0 258.0 203,253 52,167,523 256.66 125.2 125.1 125.2 123.9 125.8 416,742 125.18 -0.77%
2007-07-05 0 258.8 258.2 259.0 257.8 259.6 116,150 30,036,850 258.60 126.2 125.9 126.3 125.7 126.6 238,150 126.13 0.23%
2007-07-04 0 258.2 257.4 258.0 256.0 259.0 283,552 72,699,017 256.39 125.9 125.5 125.8 124.9 126.3 581,385 125.04 0.78%
2007-07-03 0 256.2 255.4 256.2 253.0 257.0 473,300 120,645,559 254.90 125.0 124.6 125.0 123.4 125.3 970,437 124.32 2.15%
2007-06-29 0 250.8 250.8 251.0 250.0 254.2 238,350 60,087,848 252.10 122.3 122.3 122.4 121.9 124.0 488,704 122.95 0.08%
2007-06-28 0 250.6 250.6 251.4 250.0 258.0 398,400 100,541,584 252.36 122.2 122.2 122.6 121.9 125.8 816,865 123.08 -0.87%
2007-06-27 0 252.8 252.6 252.8 251.6 258.0 333,300 84,747,413 254.27 123.3 123.2 123.3 122.7 125.8 683,386 124.01 -1.71%
2007-06-26 0 257.2 257.0 257.8 256.8 261.6 230,054 59,017,255 256.54 125.4 125.3 125.7 125.2 127.6 471,694 125.12 -0.08%
2007-06-25 0 257.4 256.6 257.0 256.6 260.0 197,450 50,950,032 258.04 125.5 125.1 125.3 125.1 126.8 404,844 125.85 -1.38%
2007-06-22 0 261.0 260.0 261.0 260.0 265.4 137,004 35,952,092 262.42 127.3 126.8 127.3 126.8 129.4 280,908 127.99 0.69%
2007-06-21 0 259.2 258.6 259.0 257.0 266.0 433,625 113,201,394 261.06 126.4 126.1 126.3 125.3 129.7 889,089 127.32 -1.07%
2007-06-20 0 262.0 262.0 264.0 259.0 266.8 138,175 36,394,778 263.40 127.8 127.8 128.8 126.3 130.1 283,309 128.46 -0.68%
2007-06-18 0 263.8 263.8 264.0 260.0 267.8 250,850 66,452,440 264.91 128.7 128.7 128.8 126.8 130.6 514,334 129.20 2.41%
2007-06-15 0 257.6 257.6 257.8 254.0 260.0 182,363 46,946,814 257.44 125.6 125.6 125.7 123.9 126.8 373,910 125.56 1.42%
2007-06-14 0 254.0 253.8 254.0 252.4 254.6 108,790 27,594,009 253.64 123.9 123.8 123.9 123.1 124.2 223,059 123.71 1.20%
2007-06-13 0 251.0 251.0 251.2 250.0 255.0 162,887 40,925,631 251.25 122.4 122.4 122.5 121.9 124.4 333,977 122.54 -1.57%
2007-06-12 0 255.0 255.0 255.4 254.2 256.0 74,050 18,871,897 254.85 124.4 124.4 124.6 124.0 124.9 151,829 124.30 0.16%
2007-06-11 0 254.6 254.2 254.4 253.6 257.2 205,904 52,597,359 255.45 124.2 124.0 124.1 123.7 125.4 422,178 124.59 0.16%
2007-06-08 0 254.2 254.0 254.2 252.4 254.8 354,440 89,864,319 253.54 124.0 123.9 124.0 123.1 124.3 726,731 123.66 -1.32%
2007-06-07 0 257.6 257.4 257.6 257.0 262.6 354,950 92,455,716 260.48 125.6 125.5 125.6 125.3 128.1 727,776 127.04 -2.72%
2007-06-06 0 264.8 264.6 264.8 264.6 270.0 98,350 26,174,270 266.13 129.1 129.1 129.1 129.1 131.7 201,653 129.80 -1.05%
2007-06-05 0 267.6 267.4 267.6 266.8 270.4 79,110 21,222,561 268.27 130.5 130.4 130.5 130.1 131.9 162,204 130.84 -0.74%
2007-06-04 0 269.6 269.2 269.6 265.0 275.0 156,972 42,524,814 270.91 131.5 131.3 131.5 129.2 134.1 321,850 132.13 2.35%
2007-06-01 0 263.4 263.4 265.0 262.4 266.4 56,700 14,948,197 263.64 128.5 128.5 129.2 128.0 129.9 116,256 128.58 0.46%
2007-05-31 0 262.2 261.8 262.2 259.4 262.2 54,453 14,242,419 261.55 127.9 127.7 127.9 126.5 127.9 111,648 127.56 2.02%
2007-05-30 0 257.0 257.0 257.4 255.8 259.6 140,951 36,150,818 256.48 125.3 125.3 125.5 124.8 126.6 289,001 125.09 0.00%
2007-05-29 0 257.0 256.6 258.0 251.0 257.0 58,250 14,792,376 253.95 125.3 125.1 125.8 122.4 125.3 119,434 123.85 1.58%
2007-05-28 0 253.0 252.8 253.0 253.4 260.0 50,095 12,868,753 256.89 123.4 123.3 123.4 123.6 126.8 102,713 125.29 -0.16%
2007-05-25 0 253.4 252.0 253.4 250.0 256.4 141,700 35,815,960 252.76 123.6 122.9 123.6 121.9 125.1 290,536 123.28 -1.55%
2007-05-23 0 257.4 257.6 258.0 253.0 264.0 255,018 66,035,088 258.94 125.5 125.6 125.8 123.4 128.8 522,879 126.29 2.47%
2007-05-22 0 251.2 251.2 252.0 245.6 252.0 146,091 36,301,361 248.48 122.5 122.5 122.9 119.8 122.9 299,540 121.19 1.62%
2007-05-21 0 247.2 247.4 247.8 245.8 250.0 134,495 33,367,246 248.09 120.6 120.7 120.9 119.9 121.9 275,764 121.00 0.90%
2007-05-18 0 245.0 245.0 246.6 244.0 246.8 78,058 19,120,520 244.95 119.5 119.5 120.3 119.0 120.4 160,047 119.47 -0.73%
2007-05-17 0 246.8 246.6 246.8 245.0 248.2 82,610 20,353,533 246.38 120.4 120.3 120.4 119.5 121.1 169,380 120.16 0.73%
2007-05-16 0 245.0 245.0 245.8 244.8 247.0 60,821 14,944,254 245.71 119.5 119.5 119.9 119.4 120.5 124,705 119.84 0.41%
2007-05-15 0 244.0 243.8 244.6 243.8 247.0 25,206 6,153,980 244.15 119.0 118.9 119.3 118.9 120.5 51,681 119.08 -1.21%
2007-05-14 0 247.0 247.8 248.0 245.0 251.0 97,010 24,002,690 247.42 120.5 120.9 121.0 119.5 122.4 198,906 120.67 3.35%
2007-05-11 0 239.0 238.8 239.0 238.8 240.4 52,509 12,566,423 239.32 116.6 116.5 116.6 116.5 117.2 107,663 116.72 -1.24%
2007-05-10 0 242.0 241.4 242.0 241.0 243.4 42,978 10,434,136 242.78 118.0 117.7 118.0 117.5 118.7 88,120 118.41 0.17%
2007-05-09 0 241.6 241.2 241.6 240.8 242.0 16,701 4,030,382 241.33 117.8 117.6 117.8 117.4 118.0 34,243 117.70 -0.41%
2007-05-08 0 242.6 242.0 243.2 238.0 243.0 123,550 29,839,190 241.52 118.3 118.0 118.6 116.1 118.5 253,322 117.79 0.66%
2007-05-07 0 241.0 240.8 241.2 240.8 242.6 48,650 11,754,710 241.62 117.5 117.4 117.6 117.4 118.3 99,750 117.84 0.17%
2007-05-04 0 240.6 240.6 240.8 240.6 242.8 86,021 20,767,540 241.42 117.3 117.3 117.4 117.3 118.4 176,374 117.75 0.00%
2007-05-03 0 240.6 240.6 240.8 240.4 242.0 58,675 14,138,498 240.96 117.3 117.3 117.4 117.2 118.0 120,305 117.52 -0.17%
2007-05-02 0 241.0 241.0 241.2 240.4 244.0 24,950 6,057,092 242.77 117.5 117.5 117.6 117.2 119.0 51,157 118.40 -0.58%
2007-04-30 0 242.4 242.4 242.6 241.0 244.0 29,580 7,159,090 242.02 118.2 118.2 118.3 117.5 119.0 60,650 118.04 0.58%
2007-04-27 0 241.0 240.4 242.6 240.6 244.0 18,300 4,431,500 242.16 117.5 117.2 118.3 117.3 119.0 37,522 118.11 -1.87%
2007-04-26 0 245.6 245.4 245.8 240.2 246.6 121,886 29,561,072 242.53 119.8 119.7 119.9 117.1 120.3 249,911 118.29 2.33%
2007-04-25 0 240.0 240.0 241.0 237.4 240.0 164,854 39,433,864 239.20 117.1 117.1 117.5 115.8 117.1 338,011 116.66 -0.41%
2007-04-24 0 241.0 241.2 241.4 236.0 241.0 84,450 20,094,910 237.95 117.5 117.6 117.7 115.1 117.5 173,153 116.05 1.18%
2007-04-23 0 238.2 238.0 238.2 233.0 239.8 216,500 51,376,267 237.30 116.2 116.1 116.2 113.6 117.0 443,904 115.74 2.67%
2007-04-20 0 232.0 231.0 232.0 230.0 232.0 83,000 19,216,270 231.52 113.2 112.7 113.2 112.2 113.2 170,180 112.92 1.13%
2007-04-19 0 229.4 229.2 230.0 227.0 233.0 77,329 17,862,949 231.00 111.9 111.8 112.2 110.7 113.6 158,553 112.66 -1.71%
2007-04-18 0 233.4 233.0 233.4 233.0 235.0 73,762 17,212,511 233.35 113.8 113.6 113.8 113.6 114.6 151,239 113.81 -0.26%
2007-04-17 0 234.0 233.8 234.0 232.4 234.2 36,350 8,491,110 233.59 114.1 114.0 114.1 113.3 114.2 74,531 113.93 -0.09%
2007-04-16 0 234.2 234.0 234.2 231.0 234.6 312,250 73,032,940 233.89 114.2 114.1 114.2 112.7 114.4 640,226 114.07 1.39%
2007-04-13 0 231.0 231.0 231.2 230.0 231.4 89,460 20,654,447 230.88 112.7 112.7 112.8 112.2 112.9 183,425 112.60 0.35%
2007-04-12 0 230.2 230.0 230.2 228.8 230.4 94,041 21,622,342 229.92 112.3 112.2 112.3 111.6 112.4 192,818 112.14 0.52%
2007-04-11 0 229.0 228.2 229.0 226.8 229.0 127,501 29,089,465 228.15 111.7 111.3 111.7 110.6 111.7 261,423 111.27 1.06%
2007-04-10 0 226.6 226.6 227.4 224.2 228.0 172,300 38,905,940 225.80 110.5 110.5 110.9 109.3 111.2 353,278 110.13 0.27%
2007-04-04 0 226.0 226.0 226.2 225.0 227.2 328,750 74,161,270 225.59 110.2 110.2 110.3 109.7 110.8 674,057 110.02 0.71%
2007-04-03 0 224.4 224.4 224.8 224.0 227.0 98,550 22,215,260 225.42 109.4 109.4 109.6 109.2 110.7 202,063 109.94 0.00%
2007-04-02 0 224.4 224.4 224.8 222.6 225.0 251,050 56,118,960 223.54 109.4 109.4 109.6 108.6 109.7 514,744 109.02 0.90%
2007-03-30 0 222.4 222.0 222.2 220.4 223.6 207,350 46,110,600 222.38 108.5 108.3 108.4 107.5 109.1 425,143 108.46 -0.71%
2007-03-29 0 224.0 222.2 224.0 220.0 224.2 65,350 14,549,090 222.63 109.2 108.4 109.2 107.3 109.3 133,991 108.58 0.90%
2007-03-28 0 222.0 222.0 223.0 221.6 225.0 115,736 25,756,966 222.55 108.3 108.3 108.8 108.1 109.7 237,301 108.54 -1.07%
2007-03-27 0 224.4 224.0 225.8 222.4 227.0 66,257 14,950,560 225.64 109.4 109.2 110.1 108.5 110.7 135,851 110.05 -1.15%
2007-03-26 0 227.0 224.0 228.0 223.6 228.0 90,696 20,467,028 225.67 110.7 109.2 111.2 109.1 111.2 185,960 110.06 1.34%
2007-03-23 0 224.0 223.0 224.0 221.6 224.0 113,600 25,281,865 222.55 109.2 108.8 109.2 108.1 109.2 232,921 108.54 0.90%
2007-03-22 0 222.0 222.0 222.2 219.6 223.0 127,847 28,360,540 221.83 108.3 108.3 108.4 107.1 108.8 262,133 108.19 1.37%
2007-03-21 0 219.0 218.8 219.0 218.0 220.0 55,250 12,087,450 218.78 106.8 106.7 106.8 106.3 107.3 113,283 106.70 0.55%
2007-03-20 0 217.8 217.0 217.8 214.4 217.8 162,050 35,027,005 216.15 106.2 105.8 106.2 104.6 106.2 332,261 105.42 2.06%
2007-03-19 0 213.4 212.8 214.6 210.4 214.0 25,656 5,438,996 212.00 104.1 103.8 104.7 102.6 104.4 52,604 103.39 1.14%
2007-03-16 0 211.0 210.2 211.0 208.6 211.0 27,600 5,808,670 210.46 102.9 102.5 102.9 101.7 102.9 56,590 102.64 1.34%
2007-03-15 0 208.2 208.0 208.2 208.0 212.0 413,515 86,166,706 208.38 101.5 101.4 101.5 101.4 103.4 847,856 101.63 -0.76%
2007-03-14 0 209.8 209.4 209.8 209.4 215.0 232,550 49,092,832 211.11 102.3 102.1 102.3 102.1 104.9 476,812 102.96 -2.87%
2007-03-13 0 216.0 216.0 216.2 216.0 220.0 73,100 15,894,850 217.44 105.3 105.3 105.4 105.3 107.3 149,882 106.05 -1.82%
2007-03-12 0 220.0 219.8 220.2 218.6 221.8 83,985 18,537,178 220.72 107.3 107.2 107.4 106.6 108.2 172,200 107.65 1.48%
2007-03-09 0 216.8 216.8 217.0 216.0 218.8 63,566 13,793,079 216.99 105.7 105.7 105.8 105.3 106.7 130,333 105.83 0.46%
2007-03-08 0 215.8 215.0 215.8 211.4 218.2 149,650 32,444,897 216.81 105.2 104.9 105.2 103.1 106.4 306,837 105.74 2.27%
2007-03-07 0 211.0 209.4 210.0 207.0 218.0 143,500 30,661,144 213.67 102.9 102.1 102.4 101.0 106.3 294,227 104.21 0.54%
2007-03-06 0 213.8 213.0 213.8 209.2 215.0 331,950 70,710,814 213.02 102.4 102.0 102.4 100.2 102.9 693,350 101.98 2.79%
2007-03-05 0 208.0 208.0 210.0 206.0 218.0 188,110 39,818,910 211.68 99.58 99.58 100.5 98.63 104.4 392,909 101.34 -4.67%
2007-03-02 0 218.2 217.8 218.0 217.2 221.2 193,603 42,324,749 218.62 104.5 104.3 104.4 104.0 105.9 404,382 104.67 -1.36%
2007-03-01 0 221.2 221.2 221.6 221.2 224.0 225,550 49,778,320 220.70 105.9 105.9 106.1 105.9 107.2 471,111 105.66 -0.36%
2007-02-28 0 222.0 221.6 222.0 218.0 225.0 264,270 58,730,511 222.24 106.3 106.1 106.3 104.4 107.7 551,986 106.40 -3.73%
2007-02-27 0 230.6 230.6 230.8 229.8 235.0 73,500 17,005,920 231.37 110.4 110.4 110.5 110.0 112.5 153,521 110.77 -1.79%
2007-02-26 0 234.8 234.8 235.0 231.8 235.8 175,500 41,224,220 234.90 112.4 112.4 112.5 111.0 112.9 366,570 112.46 0.95%
2007-02-23 0 232.6 232.6 232.8 231.6 234.8 23,050 5,351,700 232.18 111.4 111.4 111.5 110.9 112.4 48,145 111.16 0.43%
2007-02-22 0 231.6 231.0 231.8 231.2 235.4 53,100 12,372,192 233.00 110.9 110.6 111.0 110.7 112.7 110,911 111.55 -1.61%
2007-02-21 0 235.4 235.4 236.2 234.6 236.8 62,951 14,827,023 235.53 112.7 112.7 113.1 112.3 113.4 131,487 112.76 -0.25%
2007-02-16 0 236.0 235.4 236.0 235.2 238.4 64,050 15,144,880 236.45 113.0 112.7 113.0 112.6 114.1 133,782 113.21 -1.09%
2007-02-15 0 238.6 238.4 238.8 238.0 239.0 72,235 17,242,160 238.70 114.2 114.1 114.3 113.9 114.4 150,879 114.28 1.10%
2007-02-14 0 236.0 235.2 236.0 234.8 240.0 136,060 31,938,409 234.74 113.0 112.6 113.0 112.4 114.9 284,191 112.38 0.51%
2007-02-13 0 234.8 234.6 234.8 234.6 238.6 68,688 16,174,301 235.47 112.4 112.3 112.4 112.3 114.2 143,470 112.74 -1.76%
2007-02-12 0 239.0 238.6 239.0 236.4 239.6 132,258 31,533,152 238.42 114.4 114.2 114.4 113.2 114.7 276,250 114.15 1.27%
2007-02-09 0 236.0 235.0 236.0 236.0 237.6 101,962 24,125,204 236.61 113.0 112.5 113.0 113.0 113.8 212,970 113.28 -0.25%
2007-02-08 0 236.6 236.6 237.0 234.0 237.6 73,500 17,333,840 235.83 113.3 113.3 113.5 112.0 113.8 153,521 112.91 0.08%
2007-02-07 0 236.4 236.0 236.6 233.8 236.6 104,163 24,538,422 235.58 113.2 113.0 113.3 111.9 113.3 217,567 112.79 1.20%
2007-02-06 0 233.6 233.2 233.6 231.4 233.6 137,791 32,068,268 232.73 111.8 111.6 111.8 110.8 111.8 287,807 111.42 0.86%
2007-02-05 0 231.6 231.4 232.0 230.2 232.2 128,930 29,868,734 231.67 110.9 110.8 111.1 110.2 111.2 269,299 110.91 0.87%
2007-02-02 0 229.6 229.6 229.8 226.0 230.0 184,088 41,788,686 227.00 109.9 109.9 110.0 108.2 110.1 384,508 108.68 2.04%
2007-02-01 0 225.0 225.0 225.8 223.6 226.0 163,350 36,541,920 223.70 107.7 107.7 108.1 107.1 108.2 341,192 107.10 0.72%
2007-01-31 0 223.4 223.2 225.8 221.8 226.0 121,096 26,994,773 222.92 107.0 106.9 108.1 106.2 108.2 252,936 106.73 -1.24%
2007-01-30 0 226.2 226.0 226.4 225.8 228.2 30,502 6,897,852 226.14 108.3 108.2 108.4 108.1 109.3 63,710 108.27 -0.09%
2007-01-29 0 226.4 225.2 226.4 224.4 230.0 48,300 10,898,000 225.63 108.4 107.8 108.4 107.4 110.1 100,885 108.02 0.98%
2007-01-26 0 224.2 224.2 224.4 224.0 228.0 51,348 11,541,474 224.77 107.3 107.3 107.4 107.2 109.2 107,252 107.61 -2.01%
2007-01-25 0 228.8 228.6 228.8 227.0 229.0 105,391 24,037,105 228.08 109.5 109.4 109.5 108.7 109.6 220,132 109.19 0.79%
2007-01-24 0 227.0 226.8 227.0 226.6 230.0 268,211 61,423,003 229.01 108.7 108.6 108.7 108.5 110.1 560,217 109.64 -1.13%
2007-01-23 0 229.6 229.0 229.6 228.6 230.8 87,150 20,018,980 229.71 109.9 109.6 109.9 109.4 110.5 182,032 109.98 0.26%
2007-01-22 0 229.0 229.8 230.0 228.4 233.2 248,803 57,246,937 230.09 109.6 110.0 110.1 109.3 111.6 519,680 110.16 0.35%
2007-01-19 0 228.2 227.4 228.0 228.0 229.4 88,621 20,286,997 228.92 109.3 108.9 109.2 109.2 109.8 185,104 109.60 0.35%
2007-01-18 0 227.4 227.0 227.2 226.6 229.0 96,766 22,083,610 228.22 108.9 108.7 108.8 108.5 109.6 202,117 109.26 -0.70%
2007-01-17 0 229.0 228.0 229.0 226.0 229.6 92,778 21,173,294 228.21 109.6 109.2 109.6 108.2 109.9 193,787 109.26 0.70%
2007-01-16 0 227.4 227.0 227.4 226.6 228.4 43,200 9,833,939 227.64 108.9 108.7 108.9 108.5 109.3 90,233 108.98 0.00%
2007-01-15 0 227.4 227.2 227.4 226.2 229.4 119,721 27,156,675 226.83 108.9 108.8 108.9 108.3 109.8 250,064 108.60 0.35%
2007-01-12 0 226.6 225.4 227.0 222.8 227.0 163,864 36,840,270 224.82 108.5 107.9 108.7 106.7 108.7 342,266 107.64 3.00%
2007-01-11 0 220.0 220.0 222.0 220.0 223.6 39,134 8,696,657 222.23 105.3 105.3 106.3 105.3 107.1 81,740 106.39 -1.35%
2007-01-10 0 223.0 223.0 223.8 222.8 225.6 86,750 19,363,260 223.21 106.8 106.8 107.1 106.7 108.0 181,196 106.86 0.36%
2007-01-09 0 222.2 221.8 222.2 221.8 224.6 134,404 29,866,808 222.22 106.4 106.2 106.4 106.2 107.5 280,732 106.39 -1.07%
2007-01-08 0 224.6 224.2 224.6 223.6 227.0 69,100 15,518,550 224.58 107.5 107.3 107.5 107.1 108.7 144,330 107.52 -1.49%
2007-01-05 0 228.0 226.2 228.0 225.6 230.0 148,050 33,635,783 227.19 109.2 108.3 109.2 108.0 110.1 309,235 108.77 -0.70%
2007-01-04 0 229.6 229.6 230.0 229.2 232.8 73,836 17,110,678 231.74 109.9 109.9 110.1 109.7 111.5 154,223 110.95 -1.29%
2007-01-03 0 232.6 231.2 232.6 229.6 233.0 92,455 21,373,365 231.18 111.4 110.7 111.4 109.9 111.6 193,113 110.68 1.13%
2007-01-02 0 230.0 229.6 230.0 228.8 230.2 84,000 19,310,980 229.89 110.1 109.9 110.1 109.5 110.2 175,452 110.06 0.09%
2006-12-29 0 229.8 229.6 229.8 229.2 230.6 70,867 16,288,509 229.85 110.0 109.9 110.0 109.7 110.4 148,021 110.04 -0.09%
2006-12-28 0 230.0 229.4 230.0 228.2 232.0 74,615 17,202,188 230.55 110.1 109.8 110.1 109.3 111.1 155,850 110.38 -0.52%
2006-12-27 0 231.2 229.2 231.2 228.0 231.4 50,957 11,726,875 230.13 110.7 109.7 110.7 109.2 110.8 106,435 110.18 1.40%
2006-12-22 0 228.0 226.0 227.0 226.2 230.4 60,850 13,944,070 229.15 109.2 108.2 108.7 108.3 110.3 127,099 109.71 -0.70%
2006-12-21 0 229.6 227.2 229.6 225.0 233.0 54,700 12,605,830 230.45 109.9 108.8 109.9 107.7 111.6 114,253 110.33 -0.43%
2006-12-20 0 230.6 230.4 230.6 230.0 232.8 54,653 12,649,580 231.45 110.4 110.3 110.4 110.1 111.5 114,155 110.81 0.26%
2006-12-19 0 230.0 229.2 229.4 229.4 235.0 51,064 11,867,642 232.41 110.1 109.7 109.8 109.8 112.5 106,658 111.27 -1.46%
2006-12-18 0 233.4 232.2 233.4 232.4 235.0 67,555 15,799,835 233.88 111.7 111.2 111.7 111.3 112.5 141,103 111.97 1.04%
2006-12-15 0 231.0 231.0 231.4 230.2 232.0 26,400 6,096,270 230.92 110.6 110.6 110.8 110.2 111.1 55,142 110.56 0.43%
2006-12-14 0 230.0 229.0 230.8 230.0 232.0 45,371 10,492,632 231.26 110.1 109.6 110.5 110.1 111.1 94,767 110.72 -0.43%
2006-12-13 0 231.0 230.4 231.0 230.0 232.8 51,950 12,023,980 231.45 110.6 110.3 110.6 110.1 111.5 108,509 110.81 0.87%
2006-12-12 0 229.0 229.0 230.0 229.0 231.0 73,603 16,936,481 230.11 109.6 109.6 110.1 109.6 110.6 153,736 110.17 -0.87%
2006-12-11 0 231.0 230.0 230.8 226.0 231.0 177,812 40,557,654 228.09 110.6 110.1 110.5 108.2 110.6 371,399 109.20 1.94%
2006-12-08 0 226.6 226.2 226.4 225.0 227.0 41,503 9,402,825 226.56 108.5 108.3 108.4 107.7 108.7 86,688 108.47 1.16%
2006-12-07 0 224.0 223.4 224.0 223.4 225.0 61,350 13,743,030 224.01 107.2 107.0 107.2 107.0 107.7 128,143 107.25 -0.44%
2006-12-06 0 225.0 224.6 225.0 225.0 227.0 25,023 5,640,576 225.42 107.7 107.5 107.7 107.7 108.7 52,266 107.92 -0.97%
2006-12-05 0 227.2 226.2 227.2 226.8 228.0 31,367 7,127,081 227.22 108.8 108.3 108.8 108.6 109.2 65,517 108.78 0.09%
2006-12-04 0 227.0 227.0 227.4 226.4 228.0 63,478 14,429,448 227.31 108.7 108.7 108.9 108.4 109.2 132,588 108.83 0.09%
2006-12-01 0 226.8 226.8 227.0 226.6 228.4 76,000 17,263,110 227.15 108.6 108.6 108.7 108.5 109.3 158,743 108.75 -0.53%
2006-11-30 0 228.0 226.4 227.4 224.8 228.0 56,702 12,826,138 226.20 109.2 108.4 108.9 107.6 109.2 118,435 108.30 2.15%
2006-11-29 0 223.2 223.0 223.2 222.2 223.6 71,583 15,981,326 223.26 106.9 106.8 106.9 106.4 107.1 149,517 106.89 0.27%
2006-11-28 0 222.6 222.4 222.6 222.4 226.4 286,970 63,998,285 223.01 106.6 106.5 106.6 106.5 108.4 599,400 106.77 -2.54%
2006-11-27 0 228.4 228.0 228.4 224.2 229.0 258,774 59,021,726 228.08 109.3 109.2 109.3 107.3 109.6 540,506 109.20 0.00%
2006-11-24 0 228.4 228.2 228.4 227.8 230.0 214,150 48,958,162 228.62 109.3 109.3 109.3 109.1 110.1 447,299 109.45 0.26%
2006-11-23 0 227.8 227.4 229.0 226.0 229.2 135,652 30,913,352 227.89 109.1 108.9 109.6 108.2 109.7 283,339 109.10 0.26%
2006-11-22 0 227.2 226.8 227.2 226.0 228.0 161,550 36,661,146 226.93 108.8 108.6 108.8 108.2 109.2 337,433 108.65 -1.22%
2006-11-21 0 230.0 229.0 230.0 222.6 230.0 151,830 34,566,472 227.67 110.1 109.6 110.1 106.6 110.1 317,130 109.00 3.60%
2006-11-20 0 222.0 222.6 222.8 221.2 223.8 55,400 12,337,783 222.70 106.3 106.6 106.7 105.9 107.1 115,715 106.62 -0.36%
2006-11-17 0 222.8 222.8 223.8 221.8 225.2 63,200 14,082,060 222.82 106.7 106.7 107.1 106.2 107.8 132,007 106.68 -0.18%
2006-11-16 0 223.2 222.8 223.2 222.2 226.6 94,380 21,133,654 223.92 106.9 106.7 106.9 106.4 108.5 197,133 107.20 -1.93%
2006-11-15 0 227.6 226.2 227.6 225.0 228.4 78,424 17,824,791 227.29 109.0 108.3 109.0 107.7 109.3 163,806 108.82 1.52%
2006-11-14 0 224.2 223.8 224.2 222.4 225.0 114,000 25,529,950 223.95 107.3 107.1 107.3 106.5 107.7 238,114 107.22 -0.18%
2006-11-13 0 224.6 223.6 224.6 221.6 225.0 37,349 8,354,728 223.69 107.5 107.1 107.5 106.1 107.7 78,012 107.10 1.45%
2006-11-10 0 221.4 221.2 221.4 221.0 222.0 39,359 8,715,383 221.43 106.0 105.9 106.0 105.8 106.3 82,210 106.01 -0.27%
2006-11-09 0 222.0 221.8 222.0 219.4 222.8 63,395 14,051,129 221.64 106.3 106.2 106.3 105.0 106.7 132,414 106.11 1.09%
2006-11-08 0 219.6 219.6 220.0 219.6 223.0 25,351 5,622,423 221.78 105.1 105.1 105.3 105.1 106.8 52,951 106.18 -0.99%
2006-11-07 0 221.8 221.8 222.0 221.0 222.6 51,500 11,439,550 222.13 106.2 106.2 106.3 105.8 106.6 107,569 106.35 0.45%
2006-11-06 0 220.8 220.2 220.8 219.2 222.6 68,161 15,015,888 220.30 105.7 105.4 105.7 104.9 106.6 142,369 105.47 -0.27%
2006-11-03 0 221.4 220.0 221.4 220.0 222.0 92,159 20,416,801 221.54 106.0 105.3 106.0 105.3 106.3 192,494 106.06 0.18%
2006-11-02 0 221.0 221.0 221.4 220.2 222.6 50,550 11,202,327 221.61 105.8 105.8 106.0 105.4 106.6 105,585 106.10 -0.54%
2006-11-01 0 222.2 222.0 222.2 219.2 222.4 57,799 12,800,689 221.47 106.4 106.3 106.4 104.9 106.5 120,726 106.03 1.37%
2006-10-31 0 219.2 219.0 219.2 218.0 219.2 45,165 9,881,357 218.78 104.9 104.8 104.9 104.4 104.9 94,337 104.75 -0.27%
2006-10-27 0 219.8 219.0 219.8 218.0 220.0 136,479 29,972,223 219.61 105.2 104.8 105.2 104.4 105.3 285,066 105.14 0.55%
2006-10-26 0 218.6 218.6 218.8 218.4 220.2 371,897 81,612,747 219.45 104.7 104.7 104.8 104.6 105.4 776,788 105.06 0.28%
2006-10-25 0 218.0 217.4 218.0 214.4 222.8 322,673 70,270,110 217.77 104.4 104.1 104.4 102.6 106.7 673,973 104.26 1.87%
2006-10-24 0 214.0 213.2 214.0 212.8 215.8 100,117 21,443,767 214.19 102.5 102.1 102.5 101.9 103.3 209,116 102.54 0.47%
2006-10-23 0 213.0 213.0 213.4 209.0 213.8 88,450 18,688,518 211.29 102.0 102.0 102.2 100.1 102.4 184,747 101.16 2.60%
2006-10-20 0 207.6 207.0 207.6 207.0 208.0 22,350 4,635,230 207.39 99.39 99.10 99.39 99.10 99.58 46,683 99.292 0.29%
2006-10-19 0 207.0 207.0 207.6 206.0 208.4 71,655 14,833,389 207.01 99.10 99.10 99.39 98.63 99.77 149,667 99.109 -0.96%
2006-10-18 0 209.0 208.0 209.0 204.4 209.2 49,484 10,221,359 206.56 100.1 99.58 100.1 97.86 100.2 103,358 98.893 1.36%
2006-10-17 0 206.2 206.2 206.4 206.0 207.6 56,953 11,790,415 207.02 98.72 98.72 98.82 98.63 99.39 118,959 99.113 -0.87%
2006-10-16 0 208.0 208.0 209.0 206.4 209.0 119,781 24,898,181 207.86 99.58 99.58 100.1 98.82 100.1 250,189 99.518 1.27%
2006-10-13 0 205.4 205.4 206.0 205.4 206.8 22,786 4,694,650 206.03 98.34 98.34 98.63 98.34 99.01 47,594 98.640 -0.10%
2006-10-12 0 205.6 205.2 206.0 205.0 206.8 50,042 10,310,568 206.04 98.43 98.24 98.63 98.15 99.01 104,524 98.643 -0.10%
2006-10-11 0 205.8 205.2 205.4 205.6 207.0 20,150 4,152,240 206.07 98.53 98.24 98.34 98.43 99.10 42,088 98.657 -0.58%
2006-10-10 0 207.0 206.6 207.0 202.4 207.6 54,900 11,284,516 205.55 99.10 98.91 99.10 96.90 99.39 114,671 98.408 2.48%
2006-10-09 0 202.0 202.0 202.2 200.6 203.8 48,305 9,750,842 201.86 96.71 96.71 96.81 96.04 97.57 100,896 96.643 0.70%
2006-10-06 0 200.6 200.6 201.4 200.6 203.0 10,750 2,166,690 201.55 96.04 96.04 96.42 96.04 97.19 22,454 96.496 -1.18%
2006-10-05 0 203.0 202.0 203.0 201.4 204.2 20,500 4,161,630 203.01 97.19 96.71 97.19 96.42 97.76 42,819 97.192 1.30%
2006-10-04 0 200.4 200.4 201.8 198.1 202.8 20,100 4,027,875 200.39 95.94 95.94 96.61 94.84 97.09 41,983 95.940 0.20%
2006-10-03 0 200.0 199.8 200.0 199.8 205.6 54,350 10,950,730 201.49 95.75 95.66 95.75 95.66 98.43 113,522 96.464 -1.28%
2006-09-29 1 - - - - - 0 0 - 97.00 - - - - 0 - 0.00%
2006-09-28 0 202.6 202.4 202.6 202.4 205.8 38,450 7,826,875 203.56 97.00 96.90 97.00 96.90 98.53 80,311 97.457 -1.55%
2006-09-27 0 205.8 205.8 206.6 204.0 207.6 33,217 6,838,355 205.87 98.53 98.53 98.91 97.67 99.39 69,381 98.562 0.88%
2006-09-26 0 204.0 204.0 204.6 203.0 205.4 62,795 12,811,898 204.03 97.67 97.67 97.95 97.19 98.34 131,161 97.681 -1.35%
2006-09-25 0 206.8 205.4 206.8 201.0 207.0 29,230 5,984,670 204.74 99.01 98.34 99.01 96.23 99.10 61,053 98.024 -0.19%
2006-09-22 0 207.2 208.0 210.0 201.0 210.0 218,200 44,458,230 203.75 99.20 99.58 100.5 96.23 100.5 455,758 97.548 4.02%
2006-09-21 0 199.2 199.5 199.7 197.8 199.8 167,205 33,255,565 198.89 95.37 95.51 95.61 94.70 95.66 349,244 95.222 1.32%
2006-09-20 0 196.6 196.0 197.8 192.4 197.5 80,850 15,772,250 195.08 94.12 93.84 94.70 92.11 94.56 168,873 93.397 0.10%
2006-09-19 0 196.4 195.7 196.5 195.4 197.3 8,050 1,581,120 196.41 94.03 93.69 94.08 93.55 94.46 16,814 94.035 -0.30%
2006-09-18 0 197.0 197.0 197.5 196.6 197.9 74,250 14,625,581 196.98 94.32 94.32 94.56 94.12 94.75 155,087 94.305 -0.30%
2006-09-15 0 197.6 196.5 197.8 194.5 197.9 54,504 10,712,172 196.54 94.60 94.08 94.70 93.12 94.75 113,844 94.096 1.39%
2006-09-14 0 194.9 194.2 195.0 193.2 195.7 27,155 5,294,175 194.96 93.31 92.98 93.36 92.50 93.69 56,719 93.340 -0.05%
2006-09-13 0 195.0 194.5 195.0 193.3 196.1 19,000 3,697,095 194.58 93.36 93.12 93.36 92.54 93.89 39,686 93.159 1.93%
2006-09-12 0 191.3 190.3 192.0 190.1 193.5 151,850 28,952,220 190.66 91.59 91.11 91.92 91.01 92.64 317,172 91.282 -0.47%
2006-09-11 0 192.2 192.0 192.2 191.8 193.5 62,519 12,017,650 192.22 92.02 91.92 92.02 91.83 92.64 130,585 92.030 -0.57%
2006-09-08 0 193.3 193.0 193.3 193.0 193.9 33,500 6,477,820 193.37 92.54 92.40 92.54 92.40 92.83 69,972 92.577 -0.31%
2006-09-07 0 193.9 193.1 194.0 193.0 196.9 24,600 4,783,415 194.45 92.83 92.45 92.88 92.40 94.27 51,382 93.094 -1.22%
2006-09-06 0 196.3 196.2 196.5 195.6 198.0 14,300 2,811,990 196.64 93.98 93.93 94.08 93.65 94.79 29,869 94.145 -0.86%
2006-09-05 0 198.0 198.0 198.5 197.4 198.8 73,950 14,636,135 197.92 94.79 94.79 95.03 94.51 95.18 154,461 94.756 -0.15%
2006-09-04 0 198.3 198.0 198.4 196.2 198.4 145,368 28,720,933 197.57 94.94 94.79 94.99 93.93 94.99 303,633 94.591 1.28%
2006-09-01 0 195.8 195.0 195.8 193.0 196.5 189,359 37,027,855 195.54 93.74 93.36 93.74 92.40 94.08 395,518 93.619 -0.36%
2006-08-31 0 196.5 196.2 196.8 194.9 196.9 167,686 32,820,274 195.72 94.08 93.93 94.22 93.31 94.27 350,249 93.706 0.92%
2006-08-30 0 194.7 193.6 194.8 193.0 194.9 18,900 3,673,265 194.35 93.22 92.69 93.26 92.40 93.31 39,477 93.049 0.00%
2006-08-29 0 194.7 194.5 194.9 191.0 195.0 174,009 33,473,374 192.37 93.22 93.12 93.31 91.44 93.36 363,456 92.097 1.99%
2006-08-28 0 190.9 190.8 191.0 190.2 191.2 47,950 9,157,145 190.97 91.40 91.35 91.44 91.06 91.54 100,154 91.431 0.90%
2006-08-25 0 189.2 189.2 190.5 189.0 190.5 16,702 3,164,576 189.47 90.58 90.58 91.20 90.49 91.20 34,886 90.712 0.11%
2006-08-24 0 189.0 188.9 189.0 188.5 191.6 46,650 8,857,825 189.88 90.49 90.44 90.49 90.25 91.73 97,439 90.907 -1.77%
2006-08-23 0 192.4 192.2 192.4 192.1 195.0 31,100 6,001,650 192.98 92.11 92.02 92.11 91.97 93.36 64,959 92.391 -0.93%
2006-08-22 0 194.2 193.6 194.2 193.6 195.9 12,350 2,398,115 194.18 92.98 92.69 92.98 92.69 93.79 25,796 92.966 -0.05%
2006-08-21 0 194.3 194.0 194.3 194.0 196.5 70,450 13,704,790 194.53 93.02 92.88 93.02 92.88 94.08 147,150 93.135 -0.72%
2006-08-18 0 195.7 195.7 195.9 194.0 196.2 41,450 8,094,562 195.28 93.69 93.69 93.79 92.88 93.93 86,577 93.495 0.05%
2006-08-17 0 195.6 195.6 196.0 194.2 196.0 65,995 12,877,525 195.13 93.65 93.65 93.84 92.98 93.84 137,845 93.420 1.03%
2006-08-16 0 193.6 193.3 194.0 192.5 194.0 16,950 3,280,500 193.54 92.69 92.54 92.88 92.16 92.88 35,404 92.660 0.90%
2006-08-15 0 193.5 193.5 194.0 193.5 194.5 17,548 3,402,962 193.92 91.86 91.86 92.10 91.86 92.34 36,963 92.064 -0.26%
2006-08-14 0 194.0 194.0 194.5 192.8 194.0 28,250 5,475,145 193.81 92.10 92.10 92.34 91.53 92.10 59,505 92.011 0.05%
2006-08-11 0 193.9 193.7 193.9 192.0 194.0 37,400 7,227,365 193.25 92.05 91.96 92.05 91.15 92.10 78,779 91.743 0.73%
2006-08-10 0 192.5 192.3 192.4 192.1 192.9 152,051 29,273,447 192.52 91.39 91.29 91.34 91.20 91.58 320,278 91.400 -0.21%
2006-08-09 0 192.9 192.8 192.9 191.6 195.0 180,639 34,779,860 192.54 91.58 91.53 91.58 90.96 92.58 380,495 91.407 -1.78%
2006-08-08 0 196.4 196.4 196.5 195.3 197.0 34,661 6,798,664 196.15 93.24 93.24 93.29 92.72 93.53 73,009 93.120 0.15%
2006-08-07 0 196.1 196.4 196.5 195.1 198.0 68,350 13,382,189 195.79 93.10 93.24 93.29 92.62 94.00 143,971 92.950 0.56%
2006-08-04 0 195.0 194.9 195.5 194.0 197.0 125,000 24,570,289 196.56 92.58 92.53 92.81 92.10 93.53 263,298 93.317 -0.96%
2006-08-03 0 196.9 196.6 196.9 196.0 198.1 198,195 39,061,235 197.08 93.48 93.34 93.48 93.05 94.05 417,475 93.566 0.66%
2006-08-02 0 195.6 194.5 195.7 193.5 195.6 23,887 4,639,761 194.24 92.86 92.34 92.91 91.86 92.86 50,315 92.214 0.57%
2006-08-01 0 194.5 194.5 195.5 194.5 197.4 92,469 18,101,609 195.76 92.34 92.34 92.81 92.34 93.72 194,775 92.936 -1.97%
2006-07-31 0 198.4 197.9 198.4 197.0 198.5 41,240 8,162,530 197.93 94.19 93.95 94.19 93.53 94.24 86,867 93.966 0.71%
2006-07-28 0 197.0 196.5 197.0 195.0 197.5 72,000 14,130,520 196.26 93.53 93.29 93.53 92.58 93.76 151,660 93.173 0.10%
2006-07-27 0 196.8 196.0 197.0 194.1 197.3 113,775 22,247,913 195.54 93.43 93.05 93.53 92.15 93.67 239,654 92.834 1.39%
2006-07-26 0 194.1 194.1 194.9 190.6 195.4 134,800 25,997,255 192.86 92.15 92.15 92.53 90.49 92.77 283,940 91.559 2.37%
2006-07-25 0 189.6 189.2 189.6 188.1 192.0 74,800 14,189,075 189.69 90.01 89.82 90.01 89.30 91.15 157,557 90.057 1.28%
2006-07-24 0 187.2 187.0 187.3 185.3 187.5 71,250 13,318,055 186.92 88.87 88.78 88.92 87.97 89.02 150,080 88.740 0.65%
2006-07-21 0 186.0 186.0 186.9 185.7 187.0 10,300 1,915,925 186.01 88.30 88.30 88.73 88.16 88.78 21,696 88.309 -0.53%
2006-07-20 0 187.0 186.8 187.0 185.5 187.2 52,700 9,821,325 186.36 88.78 88.68 88.78 88.07 88.87 111,006 88.475 2.58%
2006-07-19 0 182.3 182.3 183.0 181.5 183.0 60,150 10,960,630 182.22 86.55 86.55 86.88 86.17 86.88 126,699 86.509 1.05%
2006-07-18 0 180.4 180.2 180.4 178.1 181.0 72,700 13,049,905 179.50 85.64 85.55 85.64 84.55 85.93 153,134 85.219 1.41%
2006-07-17 0 177.9 177.9 178.0 177.5 182.8 234,450 42,223,745 180.10 84.46 84.46 84.51 84.27 86.78 493,842 85.501 -2.31%
2006-07-14 0 182.1 182.0 182.1 181.9 185.0 188,050 34,277,845 182.28 86.45 86.40 86.45 86.36 87.83 396,105 86.537 -1.83%
2006-07-13 0 185.5 185.3 185.5 185.5 188.5 60,000 11,215,835 186.93 88.07 87.97 88.07 88.07 89.49 126,383 88.745 -1.59%
2006-07-12 0 188.5 188.5 188.7 188.4 190.5 41,054 7,768,096 189.22 89.49 89.49 89.58 89.44 90.44 86,475 89.830 -1.21%
2006-07-11 0 190.8 190.7 190.8 190.6 191.2 143,915 27,252,896 189.37 90.58 90.53 90.58 90.49 90.77 303,140 89.902 -0.73%
2006-07-10 0 192.2 191.7 192.2 190.5 192.5 7,900 1,513,290 191.56 91.25 91.01 91.25 90.44 91.39 16,640 90.941 0.26%
2006-07-07 0 191.7 191.2 191.7 190.3 192.2 7,001 1,341,285 191.58 91.01 90.77 91.01 90.34 91.25 14,747 90.954 0.89%
2006-07-06 0 190.0 189.8 190.3 189.0 190.0 45,053 8,544,954 189.66 90.20 90.11 90.34 89.73 90.20 94,899 90.043 0.00%
2006-07-05 0 190.0 190.0 190.1 190.0 192.9 21,858 4,157,916 190.22 90.20 90.20 90.25 90.20 91.58 46,041 90.308 -1.30%
2006-07-04 0 192.5 192.0 193.0 191.2 193.3 16,469 3,158,155 191.76 91.39 91.15 91.63 90.77 91.77 34,690 91.039 -0.41%
2006-07-03 0 193.3 193.0 193.3 192.6 193.9 19,799 3,822,378 193.06 91.77 91.63 91.77 91.44 92.05 41,704 91.654 1.20%
2006-06-30 0 191.0 190.7 191.0 191.0 192.5 80,698 15,498,330 192.05 90.68 90.53 90.68 90.68 91.39 169,981 91.177 1.70%
2006-06-29 0 187.8 187.7 187.8 186.8 187.8 99,369 18,630,068 187.48 89.16 89.11 89.16 88.68 89.16 209,309 89.007 0.54%
2006-06-28 0 186.8 186.1 186.8 186.1 186.8 2,150 400,720 186.38 88.68 88.35 88.68 88.35 88.68 4,529 88.484 0.38%
2006-06-27 0 186.1 185.5 186.2 186.0 188.4 212,683 39,645,884 186.41 88.35 88.07 88.40 88.30 89.44 447,992 88.497 -0.05%
2006-06-26 0 186.2 186.2 188.8 185.9 190.0 55,800 10,452,945 187.33 88.40 88.40 89.63 88.26 90.20 117,536 88.934 -1.22%
2006-06-23 0 188.5 187.6 188.5 188.0 189.5 9,900 1,864,875 188.37 89.49 89.06 89.49 89.25 89.96 20,853 89.429 -0.21%
2006-06-22 0 188.9 188.6 189.5 187.0 189.5 32,150 6,069,020 188.77 89.68 89.54 89.96 88.78 89.96 67,720 89.619 1.02%
2006-06-21 0 187.0 186.2 187.0 185.5 188.0 11,900 2,221,325 186.67 88.78 88.40 88.78 88.07 89.25 25,066 88.619 0.54%
2006-06-20 0 186.0 186.0 186.5 185.0 186.0 107,465 19,934,154 185.49 88.30 88.30 88.54 87.83 88.30 226,362 88.063 -0.37%
2006-06-19 0 186.7 186.7 187.5 185.0 188.0 77,712 14,469,290 186.19 88.64 88.64 89.02 87.83 89.25 163,691 88.394 -1.48%
2006-06-16 0 189.5 189.0 189.5 183.0 189.8 42,850 8,041,105 187.66 89.96 89.73 89.96 86.88 90.11 90,259 89.090 5.04%
2006-06-15 0 180.4 180.4 181.0 179.5 181.1 12,950 2,342,600 180.90 85.64 85.64 85.93 85.22 85.98 27,278 85.880 1.01%
2006-06-14 0 178.6 178.6 179.2 176.5 179.3 46,219 8,197,981 177.37 84.79 84.79 85.07 83.79 85.12 97,355 84.207 -0.22%
2006-06-13 0 179.0 178.8 179.0 178.9 184.0 56,750 10,223,140 180.14 84.98 84.88 84.98 84.93 87.35 119,537 85.523 -2.82%
2006-06-12 0 184.2 184.2 184.5 182.0 184.2 27,380 5,023,755 183.48 87.45 87.45 87.59 86.40 87.45 57,673 87.108 0.16%
2006-06-09 0 183.9 183.8 183.9 183.2 185.1 30,101 5,542,926 184.14 87.31 87.26 87.31 86.97 87.88 63,404 87.422 -0.11%
2006-06-08 0 184.1 184.0 184.2 183.0 187.0 45,313 8,389,181 185.14 87.40 87.35 87.45 86.88 88.78 95,447 87.894 -1.81%
2006-06-07 0 187.5 187.4 187.5 187.4 190.0 116,400 21,928,245 188.39 89.02 88.97 89.02 88.97 90.20 245,183 89.436 -1.32%
2006-06-06 0 190.0 189.9 190.0 189.9 195.0 190,350 36,373,095 191.09 90.20 90.15 90.20 90.15 92.58 400,950 90.717 -2.56%
2006-06-05 0 195.0 194.8 195.0 194.2 196.0 30,550 5,960,465 195.11 92.58 92.48 92.58 92.20 93.05 64,350 92.626 0.57%
2006-06-02 0 193.9 193.6 193.9 192.0 194.0 12,100 2,340,520 193.43 92.05 91.91 92.05 91.15 92.10 25,487 91.831 0.99%
2006-06-01 0 192.0 192.0 192.5 192.0 195.0 43,850 8,490,745 193.63 91.15 91.15 91.39 91.15 92.58 92,365 91.926 -1.64%
2006-05-30 0 195.2 195.0 195.2 193.8 195.5 31,577 6,143,012 194.54 92.67 92.58 92.67 92.01 92.81 66,513 92.358 0.36%
2006-05-29 0 194.5 194.4 194.5 193.4 195.0 23,868 4,642,019 194.49 92.34 92.29 92.34 91.82 92.58 50,275 92.332 0.52%
2006-05-26 0 193.5 193.0 193.5 191.5 193.8 48,635 9,392,998 193.13 91.86 91.63 91.86 90.91 92.01 102,444 91.689 1.26%
2006-05-25 0 191.1 191.0 191.1 191.0 192.4 19,382 3,713,420 191.59 90.72 90.68 90.72 90.68 91.34 40,826 90.957 -0.68%
2006-05-24 0 192.4 192.0 192.4 191.5 193.0 29,309 5,642,448 192.52 91.34 91.15 91.34 90.91 91.63 61,736 91.396 0.89%
2006-05-23 0 190.7 190.5 190.7 189.3 194.5 93,200 17,778,400 190.76 90.53 90.44 90.53 89.87 92.34 196,315 90.561 -0.68%
2006-05-22 0 192.0 190.0 191.0 191.0 199.0 67,176 13,082,936 194.76 91.15 90.20 90.68 90.68 94.47 141,498 92.460 -2.49%
2006-05-19 0 196.9 196.8 196.9 196.6 198.4 119,200 23,541,705 197.50 93.48 93.43 93.48 93.34 94.19 251,081 93.761 -0.91%
2006-05-18 0 198.7 198.3 198.7 197.8 202.0 138,226 27,499,454 198.95 94.33 94.14 94.33 93.91 95.90 291,157 94.449 -2.21%
2006-05-17 0 203.2 203.2 203.8 203.0 206.0 27,050 5,523,400 204.19 96.47 96.47 96.75 96.37 97.80 56,978 96.940 -0.78%
2006-05-16 0 204.8 204.0 204.8 203.8 207.0 17,103 3,509,821 205.22 97.23 96.85 97.23 96.75 98.27 36,025 97.426 -1.16%
2006-05-15 0 207.2 206.2 207.0 207.0 211.6 39,700 8,308,680 209.29 98.37 97.89 98.27 98.27 100.5 83,623 99.358 -2.26%
2006-05-12 0 212.0 212.0 212.2 209.0 214.0 32,250 6,799,870 210.85 100.6 100.6 100.7 99.22 101.6 67,931 100.10 -1.21%
2006-05-11 0 214.6 214.2 214.8 210.2 215.0 19,950 4,220,450 211.55 101.9 101.7 102.0 99.79 102.1 42,022 100.43 1.04%
2006-05-10 0 212.4 212.4 213.8 211.0 213.8 31,061 6,590,869 212.19 100.8 100.8 101.5 100.2 101.5 65,426 100.74 0.76%
2006-05-09 0 210.8 210.8 211.2 209.0 212.2 34,965 7,352,499 210.28 100.1 100.1 100.3 99.22 100.7 73,650 99.831 -0.66%
2006-05-08 0 212.2 212.0 212.4 207.6 213.0 97,235 20,401,356 209.81 100.7 100.6 100.8 98.56 101.1 204,814 99.609 3.01%
2006-05-04 0 206.0 205.0 206.0 205.0 209.0 7,472 1,546,400 206.96 97.80 97.32 97.80 97.32 99.22 15,739 98.253 -1.44%
2006-05-03 0 209.0 207.0 209.0 209.0 212.0 98,700 20,769,630 210.43 99.22 98.27 99.22 99.22 100.6 207,900 99.902 0.00%
2006-05-02 0 209.0 209.0 209.4 202.0 210.0 163,280 33,539,730 205.41 99.22 99.22 99.41 95.90 99.70 343,930 97.519 4.50%
2006-04-28 0 200.0 198.7 200.0 198.5 200.0 107,750 21,451,470 199.09 94.95 94.33 94.95 94.24 94.95 226,963 94.515 0.35%
2006-04-27 0 199.3 198.8 199.4 199.1 200.0 16,493 3,287,459 199.32 94.62 94.38 94.66 94.52 94.95 34,741 94.629 0.66%
2006-04-26 0 198.0 198.0 198.5 198.0 199.2 7,200 1,426,890 198.18 94.00 94.00 94.24 94.00 94.57 15,166 94.085 -0.60%
2006-04-25 0 199.2 198.1 199.2 197.0 199.5 7,500 1,486,060 198.14 94.57 94.05 94.57 93.53 94.71 15,798 94.067 0.91%
2006-04-24 0 197.4 196.6 197.4 196.0 200.0 35,900 7,078,970 197.19 93.72 93.34 93.72 93.05 94.95 75,619 93.613 -1.25%
2006-04-21 0 199.9 199.5 199.9 197.2 202.0 8,950 1,787,330 199.70 94.90 94.71 94.90 93.62 95.90 18,852 94.808 -0.05%
2006-04-20 0 200.0 199.4 201.4 200.0 203.0 22,200 4,467,640 201.25 94.95 94.66 95.61 94.95 96.37 46,762 95.541 -1.48%
2006-04-19 0 203.0 202.0 203.0 200.0 203.0 179,044 36,068,326 201.45 96.37 95.90 96.37 94.95 96.37 377,135 95.638 1.50%
2006-04-18 0 200.0 199.2 200.6 195.9 200.0 149,299 29,557,177 197.97 94.95 94.57 95.23 93.00 94.95 314,481 93.987 0.60%
2006-04-13 0 198.8 198.8 198.9 198.5 200.0 82,100 16,296,895 198.50 94.38 94.38 94.43 94.24 94.95 172,934 94.238 -0.50%
2006-04-12 0 199.8 199.8 199.9 199.7 201.0 164,600 32,933,914 200.08 94.85 94.85 94.90 94.81 95.42 346,711 94.990 -1.48%
2006-04-11 0 202.8 201.0 202.6 202.0 206.0 45,014 9,144,312 203.14 96.28 95.42 96.18 95.90 97.80 94,817 96.442 -0.39%
2006-04-10 0 203.6 203.4 203.8 202.0 207.4 13,800 2,813,720 203.89 96.66 96.56 96.75 95.90 98.46 29,068 96.798 -2.02%
2006-04-07 0 207.8 207.8 208.0 205.2 208.0 56,000 11,543,360 206.13 98.65 98.65 98.75 97.42 98.75 117,957 97.860 0.78%
2006-04-06 0 206.2 206.2 207.0 201.0 208.0 168,964 34,701,003 205.38 97.89 97.89 98.27 95.42 98.75 355,903 97.501 3.41%
2006-04-04 0 199.4 199.3 199.4 196.4 200.2 79,534 15,832,146 199.06 94.66 94.62 94.66 93.24 95.04 167,529 94.504 1.99%
2006-04-03 0 195.5 195.5 196.0 193.0 197.0 325,904 63,302,372 194.24 92.81 92.81 93.05 91.63 93.53 686,479 92.213 -0.26%
2006-03-31 0 196.0 195.8 196.0 195.7 197.0 165,850 32,522,375 196.10 93.05 92.96 93.05 92.91 93.53 349,344 93.096 -0.61%
2006-03-30 0 197.2 197.2 197.4 196.0 200.0 129,400 25,525,670 197.26 93.62 93.62 93.72 93.05 94.95 272,566 93.650 -1.89%
2006-03-29 0 201.0 200.2 200.6 198.0 202.0 105,234 21,077,289 200.29 95.42 95.04 95.23 94.00 95.90 221,663 95.087 -0.50%
2006-03-28 0 202.0 201.0 202.0 200.0 210.0 81,436 16,828,073 206.64 95.90 95.42 95.90 94.95 99.70 171,535 98.103 -3.44%
2006-03-27 0 209.2 208.0 209.2 208.0 209.6 53,700 11,218,760 208.92 99.32 98.75 99.32 98.75 99.51 113,113 99.182 1.55%
2006-03-24 0 206.0 205.2 206.0 205.6 210.0 9,700 2,003,160 206.51 97.80 97.42 97.80 97.61 99.70 20,432 98.041 -1.44%
2006-03-23 0 209.0 208.8 209.2 207.6 209.0 18,300 3,819,180 208.70 99.22 99.13 99.32 98.56 99.22 38,547 99.079 0.58%
2006-03-22 0 207.8 207.8 209.0 207.0 209.2 35,450 7,403,680 208.85 98.65 98.65 99.22 98.27 99.32 74,671 99.150 -0.57%
2006-03-21 0 209.0 208.8 209.0 207.8 209.0 26,850 5,595,400 208.39 99.22 99.13 99.22 98.65 99.22 56,556 98.935 0.67%
2006-03-20 0 207.6 207.2 207.6 206.0 208.0 54,984 11,368,014 206.75 98.56 98.37 98.56 97.80 98.75 115,817 98.155 1.27%
2006-03-17 0 205.0 205.0 205.2 201.6 210.0 60,200 12,347,640 205.11 97.32 97.32 97.42 95.71 99.70 126,804 97.376 1.79%
2006-03-16 0 201.4 201.2 201.4 197.2 201.4 61,250 12,273,770 200.39 95.61 95.52 95.61 93.62 95.61 129,016 95.134 2.13%
2006-03-15 0 197.2 197.1 197.2 196.6 197.7 28,050 5,527,390 197.05 93.62 93.57 93.62 93.34 93.86 59,084 93.551 0.87%
2006-03-14 0 195.5 195.0 195.5 195.0 198.9 42,122 8,265,920 196.24 92.81 92.58 92.81 92.58 94.43 88,725 93.163 -0.46%
2006-03-13 0 196.4 196.4 196.8 195.0 199.9 15,550 3,058,113 196.66 93.24 93.24 93.43 92.58 94.90 32,754 93.365 1.81%
2006-03-10 0 192.9 192.8 192.9 192.6 196.0 84,450 16,245,960 192.37 91.58 91.53 91.58 91.44 93.05 177,884 91.329 -1.58%
2006-03-09 0 196.0 195.9 196.0 195.9 198.7 120,464 23,706,802 196.80 93.05 93.00 93.05 93.00 94.33 253,743 93.428 -1.06%
2006-03-08 0 198.1 198.1 198.8 198.1 200.0 263,250 52,788,068 200.52 94.05 94.05 94.38 94.05 94.95 554,505 95.198 -1.20%
2006-03-07 0 204.0 204.0 204.4 204.0 206.0 55,950 11,433,060 204.34 95.19 95.19 95.38 95.19 96.12 119,905 95.351 0.00%
2006-03-06 0 204.0 203.8 204.0 201.0 205.8 52,050 10,602,980 203.71 95.19 95.10 95.19 93.79 96.03 111,547 95.054 -1.64%
2006-03-03 0 207.4 207.0 207.4 205.4 209.0 73,050 14,978,468 205.04 96.78 96.59 96.78 95.84 97.52 156,552 95.677 3.86%
2006-03-02 0 199.7 199.6 199.7 199.6 203.0 54,476 10,920,657 200.47 93.18 93.14 93.18 93.14 94.72 116,747 93.542 -1.14%
2006-03-01 0 202.0 201.6 202.6 201.2 202.6 16,900 3,415,810 202.12 94.26 94.07 94.54 93.88 94.54 36,218 94.312 0.50%
2006-02-28 0 201.0 200.8 201.0 200.0 203.0 43,100 8,631,720 200.27 93.79 93.70 93.79 93.32 94.72 92,367 93.450 0.60%
2006-02-27 0 199.8 199.6 199.8 198.5 199.8 73,700 14,680,360 199.19 93.23 93.14 93.23 92.62 93.23 157,945 92.946 0.15%
2006-02-24 0 199.5 199.5 200.8 197.2 201.0 210,800 42,074,545 199.59 93.09 93.09 93.70 92.02 93.79 451,762 93.134 -1.04%
2006-02-23 0 201.6 201.2 201.6 200.0 202.2 49,200 9,923,810 201.70 94.07 93.88 94.07 93.32 94.35 105,440 94.118 0.85%
2006-02-22 0 199.9 199.3 199.9 199.3 204.0 136,650 27,385,885 200.41 93.28 93.00 93.28 93.00 95.19 292,852 93.514 -1.82%
2006-02-21 0 203.6 203.0 203.6 203.4 205.0 127,400 25,871,550 203.07 95.00 94.72 95.00 94.91 95.66 273,029 94.758 -0.49%
2006-02-20 0 204.6 201.0 204.6 199.5 204.6 166,109 33,483,326 201.57 95.47 93.79 95.47 93.09 95.47 355,985 94.058 2.56%
2006-02-17 0 199.5 199.4 199.5 198.5 200.0 56,400 11,230,009 199.11 93.09 93.04 93.09 92.62 93.32 120,870 92.910 0.71%
2006-02-16 0 198.1 198.0 198.1 198.0 201.0 91,750 18,243,612 198.84 92.44 92.39 92.44 92.39 93.79 196,628 92.782 -1.54%
2006-02-15 0 201.2 201.0 201.2 199.9 202.2 163,335 32,764,903 200.60 93.88 93.79 93.88 93.28 94.35 350,040 93.603 -0.49%
2006-02-14 0 202.2 201.6 202.2 199.9 202.2 83,403 16,776,892 201.15 94.35 94.07 94.35 93.28 94.35 178,740 93.862 1.15%
2006-02-13 0 199.9 199.0 199.9 196.0 200.0 58,815 11,726,650 199.38 93.28 92.86 93.28 91.46 93.32 126,045 93.035 2.30%
2006-02-10 0 195.4 195.0 195.5 192.8 195.9 31,950 6,237,585 195.23 91.18 90.99 91.22 89.96 91.41 68,471 91.098 2.14%
2006-02-09 0 191.3 191.0 191.3 191.3 192.5 123,865 23,788,008 192.05 89.26 89.12 89.26 89.26 89.82 265,453 89.613 0.00%
2006-02-08 0 191.3 190.8 191.3 190.8 191.6 47,050 9,004,875 191.39 89.26 89.03 89.26 89.03 89.40 100,832 89.306 0.16%
2006-02-07 0 191.0 191.0 191.4 190.6 192.7 99,987 19,207,061 192.10 89.12 89.12 89.31 88.94 89.92 214,280 89.635 -1.04%
2006-02-06 0 193.0 192.7 193.0 192.5 193.0 16,350 3,154,150 192.91 90.06 89.92 90.06 89.82 90.06 35,039 90.017 -0.26%
2006-02-03 0 193.5 193.5 194.0 193.5 196.0 15,000 2,909,140 193.94 90.29 90.29 90.52 90.29 91.46 32,146 90.497 -0.67%
2006-02-02 0 194.8 194.8 197.0 193.0 196.5 59,702 11,633,879 194.87 90.90 90.90 91.92 90.06 91.69 127,946 90.928 2.42%
2006-02-01 0 190.2 190.2 191.2 190.0 193.8 70,000 13,362,295 190.89 88.75 88.75 89.22 88.66 90.43 150,016 89.073 -1.35%
2006-01-27 0 192.8 192.8 193.5 188.6 193.0 37,800 7,260,565 192.08 89.96 89.96 90.29 88.00 90.06 81,009 89.627 0.94%
2006-01-26 0 191.0 190.6 191.0 190.2 192.0 19,064 3,643,711 191.13 89.12 88.94 89.12 88.75 89.59 40,856 89.185 -0.21%
2006-01-25 0 191.4 191.2 191.4 191.2 192.0 83,653 15,965,195 190.85 89.31 89.22 89.31 89.22 89.59 179,275 89.054 0.16%
2006-01-24 0 191.1 190.3 191.1 189.0 191.1 8,150 1,551,340 190.35 89.17 88.80 89.17 88.19 89.17 17,466 88.820 0.95%
2006-01-23 0 189.3 188.8 190.0 185.6 189.6 2,650 498,670 188.18 88.33 88.10 88.66 86.60 88.47 5,679 87.807 -0.21%
2006-01-20 0 189.7 189.7 190.0 189.7 191.0 84,900 16,148,545 190.21 88.52 88.52 88.66 88.52 89.12 181,948 88.754 -0.11%
2006-01-19 0 189.9 189.0 189.9 188.0 189.9 40,300 7,568,796 187.81 88.61 88.19 88.61 87.72 88.61 86,366 87.636 1.66%
2006-01-18 0 186.8 186.8 186.9 186.0 188.8 57,705 10,785,205 186.90 87.16 87.16 87.21 86.79 88.10 123,667 87.212 -1.94%
2006-01-17 0 190.5 190.5 191.6 189.0 193.0 159,798 30,494,298 190.83 88.89 88.89 89.40 88.19 90.06 342,460 89.045 -1.30%
2006-01-16 0 193.0 193.0 193.1 186.0 197.0 208,623 40,051,107 191.98 90.06 90.06 90.10 86.79 91.92 447,096 89.580 6.04%
2006-01-13 0 182.0 182.0 183.0 180.5 182.0 20,550 3,729,760 181.50 84.92 84.92 85.39 84.22 84.92 44,040 84.690 1.00%
2006-01-12 0 180.2 179.8 180.2 179.7 181.0 73,150 13,147,685 179.74 84.08 83.90 84.08 83.85 84.46 156,767 83.868 0.00%
2006-01-11 0 180.2 180.0 180.2 179.7 183.6 80,400 14,428,635 179.46 84.08 83.99 84.08 83.85 85.67 172,304 83.739 -1.85%
2006-01-10 0 183.6 183.3 183.7 182.3 184.0 44,816 8,224,531 183.52 85.67 85.53 85.72 85.06 85.86 96,044 85.633 0.05%
2006-01-09 0 183.5 182.9 183.5 182.3 183.7 53,750 9,793,835 182.21 85.62 85.34 85.62 85.06 85.72 115,191 85.023 0.71%
2006-01-06 0 182.2 182.0 182.2 181.3 185.3 145,152 26,356,462 181.58 85.02 84.92 85.02 84.60 86.46 311,073 84.728 -1.51%
2006-01-05 0 185.0 183.8 185.0 181.5 185.5 129,786 23,886,320 184.04 86.32 85.76 86.32 84.69 86.56 278,142 85.878 2.49%
2006-01-04 0 180.5 180.5 180.6 179.6 181.3 131,200 23,573,560 179.68 84.22 84.22 84.27 83.80 84.60 281,172 83.840 1.92%
2006-01-03 0 177.1 177.1 177.3 173.0 177.7 66,745 11,744,486 175.96 82.64 82.64 82.73 80.72 82.92 143,040 82.106 2.19%
2005-12-30 0 173.3 173.3 173.8 172.6 173.9 43,700 7,573,376 173.30 80.86 80.86 81.10 80.54 81.14 93,653 80.867 0.46%
2005-12-29 0 172.5 172.1 172.6 171.1 173.3 71,150 12,273,910 172.51 80.49 80.30 80.54 79.84 80.86 152,480 80.495 1.00%
2005-12-28 0 170.8 170.7 170.8 169.7 171.0 21,200 3,606,945 170.14 79.70 79.65 79.70 79.18 79.79 45,433 79.390 -0.93%
2005-12-23 0 172.4 172.0 172.4 171.2 172.8 41,547 7,151,122 172.12 80.44 80.26 80.44 79.88 80.63 89,039 80.315 0.58%
2005-12-22 0 171.4 171.2 171.4 171.1 173.2 46,676 8,012,153 171.65 79.98 79.88 79.98 79.84 80.82 100,031 80.097 -1.27%
2005-12-21 0 173.6 173.5 173.6 172.5 173.8 80,166 13,907,427 173.48 81.00 80.96 81.00 80.49 81.10 171,802 80.950 0.93%
2005-12-20 0 172.0 172.0 172.1 171.0 172.4 3,901 669,415 171.60 80.26 80.26 80.30 79.79 80.44 8,360 80.072 -0.41%
2005-12-19 0 172.7 172.4 172.6 170.6 172.7 65,847 11,325,154 171.99 80.58 80.44 80.54 79.60 80.58 141,116 80.254 2.25%
2005-12-16 0 168.9 168.7 169.0 168.8 169.2 8,700 1,469,455 168.90 78.81 78.72 78.86 78.77 78.95 18,645 78.813 0.06%
2005-12-15 0 168.8 168.8 168.9 168.8 169.8 10,700 1,812,420 169.39 78.77 78.77 78.81 78.77 79.23 22,931 79.038 0.24%
2005-12-14 0 168.4 167.7 168.5 167.4 168.2 94,600 15,887,845 167.95 78.58 78.25 78.63 78.11 78.49 202,736 78.367 0.54%
2005-12-13 0 167.5 167.4 167.5 167.4 167.9 41,950 7,027,860 167.53 78.16 78.11 78.16 78.11 78.35 89,902 78.172 -0.42%
2005-12-12 0 168.2 167.8 168.2 167.0 168.3 92,900 15,603,325 167.96 78.49 78.30 78.49 77.93 78.53 199,092 78.372 1.88%
2005-12-09 0 165.1 164.8 165.0 164.9 166.0 321,467 53,005,299 164.89 77.04 76.90 76.99 76.95 77.46 688,930 76.939 -1.02%
2005-12-08 0 166.8 166.7 166.8 166.7 169.7 315,451 52,779,027 167.31 77.83 77.79 77.83 77.79 79.18 676,038 78.071 -2.63%
2005-12-07 0 171.3 171.0 171.3 170.0 172.8 314,812 53,838,848 171.02 79.93 79.79 79.93 79.32 80.63 674,668 79.800 -0.87%
2005-12-06 0 172.8 171.0 172.6 171.5 174.0 53,200 9,197,085 172.88 80.63 79.79 80.54 80.02 81.19 114,012 80.668 -0.40%
2005-12-05 0 173.5 173.5 173.7 170.3 173.5 220,690 38,186,170 173.03 80.96 80.96 81.05 79.46 80.96 472,957 80.739 2.24%
2005-12-02 0 169.7 169.5 169.7 169.4 170.1 85,650 14,512,070 169.43 79.18 79.09 79.18 79.05 79.37 183,555 79.061 -0.06%
2005-12-01 0 169.8 169.7 169.8 169.1 170.0 58,850 9,984,220 169.66 79.23 79.18 79.23 78.91 79.32 126,120 79.164 -0.82%
2005-11-30 0 171.2 171.1 171.2 170.5 176.0 189,150 32,403,760 171.31 79.88 79.84 79.88 79.56 82.12 405,364 79.937 0.53%
2005-11-29 0 170.3 170.0 170.3 170.0 170.6 32,750 5,573,475 170.18 79.46 79.32 79.46 79.32 79.60 70,186 79.410 -0.35%
2005-11-28 0 170.9 170.8 170.9 170.6 175.0 26,221 4,489,811 171.23 79.74 79.70 79.74 79.60 81.66 56,194 79.899 -0.18%
2005-11-25 0 171.2 171.1 171.2 171.0 172.0 10,700 1,836,795 171.66 79.88 79.84 79.88 79.79 80.26 22,931 80.101 -1.33%
2005-11-24 0 173.5 173.2 173.5 172.8 174.0 73,753 12,754,204 172.93 80.96 80.82 80.96 80.63 81.19 158,059 80.693 0.00%
2005-11-23 0 173.5 173.0 173.5 171.0 175.0 139,800 24,198,615 173.09 80.96 80.72 80.96 79.79 81.66 299,603 80.769 1.52%
2005-11-22 0 170.9 168.9 171.4 170.0 173.0 69,202 11,832,795 170.99 79.74 78.81 79.98 79.32 80.72 148,306 79.787 -1.44%
2005-11-21 0 173.4 173.1 173.4 171.0 174.0 46,124 7,992,807 173.29 80.91 80.77 80.91 79.79 81.19 98,848 80.860 2.91%
2005-11-18 0 168.5 168.4 168.5 168.4 169.5 310,000 52,273,810 168.63 78.63 78.58 78.63 78.58 79.09 664,356 78.683 0.00%
2005-11-17 0 168.5 168.5 169.1 168.4 170.1 216,050 36,091,289 167.05 78.63 78.63 78.91 78.58 79.37 463,013 77.949 -0.94%
2005-11-16 0 170.1 170.0 170.1 168.3 171.3 114,700 19,559,195 170.52 79.37 79.32 79.37 78.53 79.93 245,812 79.570 0.71%
2005-11-15 0 168.9 168.5 168.9 168.0 169.0 12,414 2,096,532 168.88 78.81 78.63 78.81 78.39 78.86 26,604 78.804 -0.82%
2005-11-14 0 170.3 170.3 170.6 168.0 170.5 25,100 4,244,790 169.12 79.46 79.46 79.60 78.39 79.56 53,791 78.912 1.85%
2005-11-11 0 167.2 167.0 167.2 166.3 167.2 47,650 7,884,989 165.48 78.02 77.93 78.02 77.60 78.02 102,118 77.215 0.54%
2005-11-10 0 166.3 166.3 166.5 166.0 166.5 26,450 4,398,380 166.29 77.60 77.60 77.69 77.46 77.69 56,685 77.594 -0.60%
2005-11-09 0 167.3 167.3 167.4 166.2 167.9 34,661 5,793,889 167.16 78.07 78.07 78.11 77.55 78.35 74,281 77.999 -0.36%
2005-11-08 0 167.9 167.9 168.0 167.9 168.3 55,000 9,240,420 168.01 78.35 78.35 78.39 78.35 78.53 117,870 78.395 -0.24%
2005-11-07 0 168.3 168.3 168.4 167.7 169.0 36,021 6,074,648 168.64 78.53 78.53 78.58 78.25 78.86 77,196 78.691 -0.71%
2005-11-04 0 169.5 169.4 169.9 169.1 170.5 98,157 16,607,905 169.20 79.09 79.05 79.28 78.91 79.56 210,359 78.950 0.30%
2005-11-03 0 169.0 168.3 169.5 167.6 169.5 23,117 3,900,760 168.74 78.86 78.53 79.09 78.21 79.09 49,542 78.737 1.81%
2005-11-02 0 166.0 166.0 166.5 165.0 166.5 15,000 2,488,190 165.88 77.46 77.46 77.69 76.99 77.69 32,146 77.402 0.79%
2005-11-01 0 164.7 164.6 164.7 161.5 165.0 123,800 20,374,095 164.57 76.85 76.81 76.85 75.36 76.99 265,314 76.792 2.17%
2005-10-31 0 161.2 161.2 161.4 160.0 161.9 58,350 9,458,727 162.10 75.22 75.22 75.31 74.66 75.55 125,049 75.640 0.31%
2005-10-28 0 160.7 160.0 161.5 159.0 178.0 78,818 12,837,202 162.87 74.99 74.66 75.36 74.19 83.06 168,914 75.999 0.75%
2005-10-27 0 159.5 159.5 159.8 159.3 160.3 7,450 1,189,610 159.68 74.43 74.43 74.57 74.33 74.80 15,966 74.509 0.25%
2005-10-26 0 159.1 159.1 159.3 157.2 159.0 180,300 28,593,545 158.59 74.24 74.24 74.33 73.35 74.19 386,398 74.000 0.70%
2005-10-25 0 158.0 157.1 158.0 155.7 158.0 73,900 11,529,618 156.02 73.73 73.31 73.73 72.65 73.73 158,374 72.800 2.40%
2005-10-24 0 154.3 154.3 154.5 153.0 156.7 65,476 10,120,177 154.56 72.00 72.00 72.09 71.39 73.12 140,320 72.122 -1.47%
2005-10-21 0 156.6 156.4 156.6 156.0 157.0 89,100 13,968,905 156.78 73.07 72.98 73.07 72.79 73.26 190,949 73.155 0.06%
2005-10-20 0 156.5 156.5 156.8 154.8 156.9 56,050 8,720,338 155.58 73.03 73.03 73.17 72.23 73.21 120,120 72.597 1.03%
2005-10-19 0 154.9 154.7 154.9 154.1 158.0 91,604 14,212,325 155.15 72.28 72.19 72.28 71.91 73.73 196,315 72.396 -2.09%
2005-10-18 0 158.2 158.1 158.2 157.3 160.9 89,951 14,234,575 158.25 73.82 73.77 73.82 73.40 75.08 192,772 73.841 -1.43%
2005-10-17 0 160.5 160.1 160.5 160.5 163.0 75,204 12,176,205 161.91 74.89 74.71 74.89 74.89 76.06 161,168 75.550 -0.62%
2005-10-14 0 161.5 161.4 161.5 161.0 165.9 92,200 15,023,575 162.95 75.36 75.31 75.36 75.13 77.41 197,592 76.033 -2.06%
2005-10-13 0 164.9 164.8 164.9 164.9 165.5 75,950 12,549,405 165.23 76.95 76.90 76.95 76.95 77.23 162,767 77.100 -0.12%
2005-10-12 0 165.1 165.0 165.1 165.0 168.8 93,261 15,499,729 166.20 77.04 76.99 77.04 76.99 78.77 199,866 77.551 -2.19%
2005-10-10 0 168.8 168.5 168.8 167.9 168.8 1,550 261,545 168.74 78.77 78.63 78.77 78.35 78.77 3,322 78.736 0.60%
2005-10-07 0 167.8 167.8 168.0 167.5 168.1 41,350 6,945,725 167.97 78.30 78.30 78.39 78.16 78.44 88,616 78.380 -0.12%
2005-10-06 0 168.0 167.6 168.0 168.0 169.0 22,760 3,833,501 168.43 78.39 78.21 78.39 78.39 78.86 48,777 78.593 -1.47%
2005-10-05 0 170.5 170.5 170.8 169.2 170.8 3,400 579,870 170.55 79.56 79.56 79.70 78.95 79.70 7,286 79.582 -0.29%
2005-10-04 0 171.0 171.0 172.0 169.2 171.0 2,400 408,480 170.20 79.79 79.79 80.26 78.95 79.79 5,143 79.418 0.83%
2005-10-03 0 169.6 169.5 169.6 169.6 170.0 17,150 2,913,330 169.87 79.14 79.09 79.14 79.14 79.32 36,754 79.266 -0.24%
2005-09-30 0 170.0 169.9 170.0 170.0 175.0 385,643 66,788,150 173.19 79.32 79.28 79.32 79.32 81.66 826,465 80.812 -1.16%
2005-09-29 0 172.0 172.0 172.5 170.0 172.5 20,450 3,507,840 171.53 80.26 80.26 80.49 79.32 80.49 43,826 80.040 2.14%
2005-09-28 0 168.4 168.0 168.4 168.5 171.0 158,800 26,961,415 169.78 78.58 78.39 78.58 78.63 79.79 340,322 79.223 -0.06%
2005-09-27 0 168.5 168.3 168.5 167.6 169.0 83,050 13,990,420 168.46 78.63 78.53 78.63 78.21 78.86 177,983 78.605 0.54%
2005-09-26 0 167.6 167.5 167.6 167.5 167.6 10,550 1,767,305 167.52 78.21 78.16 78.21 78.16 78.21 22,610 78.166 0.06%
2005-09-23 0 167.5 167.3 167.5 167.5 167.9 17,350 2,908,915 167.66 78.16 78.07 78.16 78.16 78.35 37,182 78.233 0.18%
2005-09-22 0 167.2 167.0 167.5 167.2 167.9 17,368 2,910,963 167.60 78.02 77.93 78.16 78.02 78.35 37,221 78.207 -0.48%
2005-09-21 0 168.0 167.9 168.2 166.8 168.5 119,440 20,002,058 167.47 78.39 78.35 78.49 77.83 78.63 255,970 78.142 -0.41%
2005-09-20 0 168.7 168.4 168.7 168.0 169.0 18,700 3,150,950 168.50 78.72 78.58 78.72 78.39 78.86 40,076 78.625 -0.12%
2005-09-16 0 168.9 168.7 168.9 168.2 171.3 40,900 6,939,595 169.67 78.81 78.72 78.81 78.49 79.93 87,652 79.172 -1.23%
2005-09-15 0 171.0 170.0 171.8 171.0 173.6 26,300 4,529,093 172.21 79.79 79.32 80.16 79.79 81.00 56,363 80.356 -1.44%
2005-09-14 0 173.5 173.0 173.5 173.0 174.0 5,450 944,150 173.24 80.96 80.72 80.96 80.72 81.19 11,680 80.836 0.29%
2005-09-13 0 173.0 173.0 173.4 173.0 175.6 42,750 7,442,530 174.09 80.72 80.72 80.91 80.72 81.94 91,617 81.235 -1.48%
2005-09-12 0 175.6 175.2 175.6 175.2 175.6 15,750 2,765,540 175.59 81.94 81.75 81.94 81.75 81.94 33,754 81.933 0.63%
2005-09-09 0 174.5 174.0 175.0 173.6 176.5 7,865 1,382,090 175.73 81.42 81.19 81.66 81.00 82.36 16,855 81.997 -1.13%
2005-09-08 0 176.5 176.5 176.9 176.3 177.0 11,150 1,971,940 176.86 82.36 82.36 82.54 82.26 82.59 23,895 82.524 -0.28%
2005-09-07 0 177.0 177.0 - 173.0 177.0 34,000 5,959,915 175.29 82.59 82.59 - 80.72 82.59 72,865 81.794 2.49%
2005-09-06 0 172.7 172.1 172.7 171.9 172.7 41,820 7,174,270 171.55 80.58 80.30 80.58 80.21 80.58 89,624 80.049 -0.06%
2005-09-05 0 172.8 171.1 172.8 170.5 173.0 8,450 1,445,805 171.10 80.63 79.84 80.63 79.56 80.72 18,109 79.839 1.35%
2005-09-02 0 170.5 170.0 170.5 170.0 171.0 31,713 5,417,446 170.83 79.56 79.32 79.56 79.32 79.79 67,964 79.711 1.49%
2005-09-01 0 168.0 167.0 168.3 166.5 168.0 17,318 2,889,364 166.84 78.39 77.93 78.53 77.69 78.39 37,114 77.851 0.72%
2005-08-31 0 166.8 166.8 166.9 165.8 168.0 71,411 11,876,713 166.31 77.83 77.83 77.88 77.37 78.39 153,040 77.605 -0.71%
2005-08-30 0 168.0 168.0 170.0 167.5 169.5 40,838 6,879,140 168.45 78.39 78.39 79.32 78.16 79.09 87,519 78.601 0.00%
2005-08-29 0 168.0 168.0 169.0 167.5 169.0 19,350 3,257,800 168.36 78.39 78.39 78.86 78.16 78.86 41,469 78.561 -0.59%
2005-08-26 0 169.0 169.0 171.0 166.1 169.0 56,583 9,475,861 167.47 78.86 78.86 79.79 77.51 78.86 121,262 78.144 0.72%
2005-08-25 0 167.8 166.9 167.8 166.5 167.8 29,500 4,931,185 167.16 78.30 77.88 78.30 77.69 78.30 63,221 77.999 0.90%
2005-08-24 0 166.3 166.3 166.5 166.0 167.0 14,700 2,445,070 166.33 77.60 77.60 77.69 77.46 77.93 31,503 77.613 -1.01%
2005-08-23 0 168.0 166.0 170.0 166.0 168.0 19,261 3,206,870 166.50 78.39 77.46 79.32 77.46 78.39 41,278 77.690 0.72%
2005-08-22 0 166.8 166.6 166.8 166.0 167.0 12,800 2,134,295 166.74 77.83 77.74 77.83 77.46 77.93 27,431 77.805 0.18%
2005-08-19 0 166.5 166.1 166.5 166.2 169.0 104,300 17,436,960 167.18 77.69 77.51 77.69 77.55 78.86 223,524 78.010 -1.48%
2005-08-18 0 169.0 168.7 169.0 168.9 170.0 20,950 3,543,510 169.14 78.86 78.72 78.86 78.81 79.32 44,898 78.924 -0.88%
2005-08-17 0 170.5 170.3 170.5 170.5 172.5 25,550 4,361,860 170.72 79.56 79.46 79.56 79.56 80.49 54,756 79.660 -0.14%
2005-08-16 0 172.2 172.2 173.2 172.0 175.0 179,900 31,151,087 173.16 79.67 79.67 80.13 79.57 80.96 388,858 80.109 -0.75%
2005-08-15 0 173.5 173.0 173.5 171.2 173.5 28,950 4,991,225 172.41 80.27 80.04 80.27 79.20 80.27 62,576 79.762 0.87%
2005-08-12 0 172.0 172.0 172.9 171.0 175.0 13,449 2,317,875 172.35 79.57 79.57 79.99 79.11 80.96 29,070 79.733 -1.15%
2005-08-11 0 174.0 174.0 174.3 173.3 175.0 31,050 5,411,225 174.27 80.50 80.50 80.64 80.17 80.96 67,115 80.626 0.58%
2005-08-10 0 173.0 172.9 173.0 171.7 173.0 57,668 9,945,358 172.46 80.04 79.99 80.04 79.43 80.04 124,651 79.786 0.87%
2005-08-09 0 171.5 171.5 171.7 167.0 172.0 259,157 43,814,895 169.07 79.34 79.34 79.43 77.26 79.57 560,174 78.217 5.93%
2005-08-08 0 161.9 161.1 161.9 159.9 163.0 34,100 5,516,575 161.78 74.90 74.53 74.90 73.98 75.41 73,708 74.844 1.31%
2005-08-05 0 159.8 159.6 159.8 159.2 160.0 165,950 26,546,050 159.96 73.93 73.84 73.93 73.65 74.02 358,705 74.005 -0.12%
2005-08-04 0 160.0 160.0 160.5 159.9 161.0 28,500 4,570,870 160.38 74.02 74.02 74.25 73.98 74.48 61,603 74.198 0.63%
2005-08-03 0 159.0 158.0 159.0 157.3 159.0 35,150 5,551,030 157.92 73.56 73.10 73.56 72.77 73.56 75,978 73.061 0.89%
2005-08-02 0 157.6 157.3 157.6 157.2 158.4 45,790 7,216,870 157.61 72.91 72.77 72.91 72.73 73.28 98,976 72.915 0.77%
2005-08-01 0 156.4 155.0 156.4 154.4 156.4 86,704 13,444,884 155.07 72.36 71.71 72.36 71.43 72.36 187,413 71.739 0.77%
2005-07-29 0 155.2 154.5 155.2 154.5 156.3 177,150 27,531,165 155.41 71.80 71.48 71.80 71.48 72.31 382,914 71.899 0.00%
2005-07-28 0 155.2 155.0 155.2 155.0 157.5 269,050 42,025,495 156.20 71.80 71.71 71.80 71.71 72.87 581,558 72.264 -1.15%
2005-07-27 0 157.0 156.1 157.0 156.3 158.9 76,190 11,967,169 157.07 72.63 72.22 72.63 72.31 73.51 164,686 72.666 -1.20%
2005-07-26 0 158.9 158.5 158.9 158.0 166.0 52,700 8,406,805 159.52 73.51 73.33 73.51 73.10 76.80 113,912 73.801 -3.64%
2005-07-25 0 164.9 163.2 164.9 160.0 166.0 105,647 17,282,649 163.59 76.29 75.50 76.29 74.02 76.80 228,358 75.682 3.39%
2005-07-22 0 159.5 156.9 160.0 155.4 160.0 26,069 4,101,715 157.34 73.79 72.59 74.02 71.89 74.02 56,349 72.792 2.64%
2005-07-21 0 155.4 155.0 155.4 153.0 155.5 142,684 22,104,281 154.92 71.89 71.71 71.89 70.78 71.94 308,415 71.671 1.90%
2005-07-20 0 152.5 150.3 153.0 149.1 152.9 490,306 73,253,720 149.40 70.55 69.53 70.78 68.98 70.74 1,059,808 69.120 2.28%
2005-07-19 0 149.1 149.0 149.1 147.9 149.2 617,800 92,043,330 148.99 68.98 68.93 68.98 68.42 69.03 1,335,389 68.926 0.00%
2005-07-18 0 149.1 149.0 149.1 149.1 150.0 70,890 10,572,093 149.13 68.98 68.93 68.98 68.98 69.40 153,230 68.995 -0.07%
2005-07-15 0 149.2 149.1 149.4 148.5 149.4 17,552 2,616,197 149.05 69.03 68.98 69.12 68.70 69.12 37,939 68.958 0.47%
2005-07-14 0 148.5 148.5 149.0 146.9 148.8 80,970 11,941,243 147.48 68.70 68.70 68.93 67.96 68.84 175,019 68.228 1.43%
2005-07-13 0 146.4 146.4 146.5 145.3 146.5 9,360 1,362,555 145.57 67.73 67.73 67.78 67.22 67.78 20,232 67.347 0.76%
2005-07-12 0 145.3 145.3 145.8 145.0 145.9 4,451 646,907 145.34 67.22 67.22 67.45 67.08 67.50 9,621 67.239 0.21%
2005-07-11 0 145.0 144.7 145.0 142.5 145.0 1,663 240,606 144.68 67.08 66.94 67.08 65.93 67.08 3,595 66.935 1.75%
2005-07-08 0 142.5 142.4 142.5 142.5 144.4 13,950 2,001,430 143.47 65.93 65.88 65.93 65.93 66.80 30,153 66.375 -1.04%
2005-07-07 0 144.0 143.5 144.0 143.5 144.0 150 21,575 143.83 66.62 66.39 66.62 66.39 66.62 324 66.543 0.70%
2005-07-06 0 143.0 142.6 143.0 142.9 143.5 31,300 4,476,105 143.01 66.16 65.97 66.16 66.11 66.39 67,656 66.160 0.00%
2005-07-05 0 143.0 142.7 143.0 143.0 143.9 13,600 1,947,390 143.19 66.16 66.02 66.16 66.16 66.57 29,397 66.245 -0.56%
2005-07-04 0 143.8 143.5 143.9 143.8 145.0 20,500 2,957,815 144.28 66.53 66.39 66.57 66.53 67.08 44,311 66.751 -0.48%
2005-06-30 0 144.5 144.5 145.0 144.0 145.0 1,550 224,050 144.55 66.85 66.85 67.08 66.62 67.08 3,350 66.873 0.35%
2005-06-29 0 144.0 144.0 144.5 144.0 145.0 38,950 5,629,400 144.53 66.62 66.62 66.85 66.62 67.08 84,191 66.864 -0.35%
2005-06-28 0 144.5 144.5 145.0 144.5 145.5 51,650 7,471,925 144.66 66.85 66.85 67.08 66.85 67.31 111,643 66.927 0.00%
2005-06-27 0 144.5 144.5 146.0 144.5 145.5 16,800 2,433,900 144.88 66.85 66.85 67.54 66.85 67.31 36,314 67.024 -1.03%
2005-06-24 0 146.0 145.5 146.0 146.0 146.0 40,750 5,949,500 146.00 67.54 67.31 67.54 67.54 67.54 88,082 67.545 0.00%
2005-06-23 0 146.0 145.5 146.0 145.0 146.5 35,750 5,208,275 145.69 67.54 67.31 67.54 67.08 67.78 77,274 67.400 -0.68%
2005-06-22 0 147.0 147.0 147.5 146.5 147.5 14,300 2,100,700 146.90 68.01 68.01 68.24 67.78 68.24 30,910 67.962 1.03%
2005-06-21 0 145.5 145.5 147.0 145.5 147.0 3,200 467,250 146.02 67.31 67.31 68.01 67.31 68.01 6,917 67.552 -0.34%
2005-06-20 0 146.0 146.0 147.0 146.0 147.0 1,800 263,400 146.33 67.54 67.54 68.01 67.54 68.01 3,891 67.699 0.34%
2005-06-17 0 145.5 145.5 147.0 145.0 148.0 10,400 1,525,500 146.68 67.31 67.31 68.01 67.08 68.47 22,480 67.861 0.34%
2005-06-16 0 145.0 145.0 146.0 145.0 146.5 4,301 626,844 145.74 67.08 67.08 67.54 67.08 67.78 9,297 67.426 -0.34%
2005-06-15 0 145.5 145.5 146.5 145.0 146.0 2,100 305,650 145.55 67.31 67.31 67.78 67.08 67.54 4,539 67.336 0.00%
2005-06-14 0 145.5 145.0 146.0 145.0 147.0 17,100 2,496,225 145.98 67.31 67.08 67.54 67.08 68.01 36,962 67.535 -0.34%
2005-06-13 0 146.0 146.0 147.0 146.0 147.0 3,637 532,271 146.35 67.54 67.54 68.01 67.54 68.01 7,861 67.706 -0.34%
2005-06-10 0 146.5 146.5 148.0 146.5 147.5 19,400 2,847,725 146.79 67.78 67.78 68.47 67.78 68.24 41,934 67.910 0.34%
2005-06-09 0 146.0 146.0 147.5 146.0 147.5 25,513 3,748,811 146.94 67.54 67.54 68.24 67.54 68.24 55,147 67.979 -0.68%
2005-06-08 0 147.0 147.0 148.0 145.0 148.0 55,101 8,083,219 146.70 68.01 68.01 68.47 67.08 68.47 119,102 67.868 1.38%
2005-06-07 0 145.0 145.0 146.0 142.0 145.0 16,398 2,353,641 143.53 67.08 67.08 67.54 65.69 67.08 35,445 66.403 2.84%
2005-06-06 0 141.0 141.0 142.0 141.0 141.0 550 77,600 141.09 65.23 65.23 65.69 65.23 65.23 1,189 65.274 0.00%
2005-06-03 0 141.0 141.0 142.0 141.0 142.5 37,550 5,368,588 142.97 65.23 65.23 65.69 65.23 65.93 81,165 66.144 -0.35%
2005-06-02 0 141.5 141.5 142.0 141.0 143.0 23,550 3,352,775 142.37 65.46 65.46 65.69 65.23 66.16 50,904 65.865 -0.35%
2005-06-01 0 142.0 141.0 142.5 141.0 142.0 1,300 183,600 141.23 65.69 65.23 65.93 65.23 65.69 2,810 65.339 0.71%
2005-05-31 0 141.0 141.0 142.5 141.0 143.0 5,250 740,450 141.04 65.23 65.23 65.93 65.23 66.16 11,348 65.249 -0.35%
2005-05-30 0 141.5 141.5 143.5 141.0 142.0 2,150 305,125 141.92 65.46 65.46 66.39 65.23 65.69 4,647 65.657 0.35%
2005-05-27 0 141.0 141.0 142.0 141.0 141.5 31,450 4,449,525 141.48 65.23 65.23 65.69 65.23 65.46 67,980 65.454 1.08%
2005-05-26 0 139.5 139.5 141.0 138.5 139.5 37,250 5,189,750 139.32 64.54 64.54 65.23 64.08 64.54 80,517 64.456 0.00%
2005-05-25 0 139.5 139.5 140.5 139.0 140.0 400 55,950 139.88 64.54 64.54 65.00 64.31 64.77 865 64.711 -0.36%
2005-05-24 0 140.0 140.0 141.0 139.5 140.5 25,952 3,633,300 140.00 64.77 64.77 65.23 64.54 65.00 56,096 64.769 0.00%
2005-05-23 0 140.0 140.0 141.0 139.5 140.5 2,700 378,050 140.02 64.77 64.77 65.23 64.54 65.00 5,836 64.778 -0.71%
2005-05-20 0 141.0 140.5 141.5 141.0 142.5 64,650 9,117,825 141.03 65.23 65.00 65.46 65.23 65.93 139,743 65.247 -1.05%
2005-05-19 0 142.5 142.5 143.0 142.0 143.0 82,150 11,717,250 142.63 65.93 65.93 66.16 65.69 66.16 177,569 65.987 1.79%
2005-05-18 0 140.0 140.0 140.5 139.5 142.0 30,340 4,261,750 140.47 64.77 64.77 65.00 64.54 65.69 65,581 64.985 0.36%
2005-05-17 0 139.5 139.5 141.0 139.5 141.0 8,315 1,165,960 140.22 64.54 64.54 65.23 64.54 65.23 17,973 64.873 -1.41%
2005-05-13 0 141.5 141.5 142.0 141.5 142.0 1,120 158,855 141.83 65.46 65.46 65.69 65.46 65.69 2,421 65.618 0.00%
2005-05-12 0 141.5 141.5 143.5 141.5 142.0 1,150 162,775 141.54 65.46 65.46 66.39 65.46 65.69 2,486 65.483 0.00%
2005-05-11 0 141.5 141.5 142.5 141.0 142.5 450 64,000 142.22 65.46 65.46 65.93 65.23 65.93 973 65.797 -0.70%
2005-05-10 0 142.5 142.5 143.5 142.5 143.5 2,613 374,741 143.41 65.93 65.93 66.39 65.93 66.39 5,648 66.349 0.00%
2005-05-09 0 142.5 142.5 144.0 142.0 144.0 2,150 308,750 143.60 65.93 65.93 66.62 65.69 66.62 4,647 66.437 -1.04%
2005-05-06 0 144.0 144.0 144.5 143.5 144.5 28,100 4,046,525 144.00 66.62 66.62 66.85 66.39 66.85 60,739 66.622 -0.69%
2005-05-05 0 145.0 145.0 145.5 143.5 145.0 32,592 4,692,373 143.97 67.08 67.08 67.31 66.39 67.08 70,448 66.607 1.75%
2005-05-04 0 142.5 142.5 143.0 141.0 143.0 39,950 5,674,600 142.04 65.93 65.93 66.16 65.23 66.16 86,353 65.714 2.52%
2005-05-03 0 139.0 139.0 140.0 138.0 140.5 5,950 827,500 139.08 64.31 64.31 64.77 63.84 65.00 12,861 64.341 0.36%
2005-04-29 0 138.5 138.5 139.0 138.5 139.0 7,050 976,725 138.54 64.08 64.08 64.31 64.08 64.31 15,239 64.095 -0.36%
2005-04-28 0 139.0 139.0 140.0 139.0 139.5 2,000 278,750 139.38 64.31 64.31 64.77 64.31 64.54 4,323 64.480 -1.07%
2005-04-27 0 140.5 140.5 142.5 140.0 141.0 26,650 3,735,975 140.19 65.00 65.00 65.93 64.77 65.23 57,605 64.855 0.36%
2005-04-26 0 140.0 140.0 141.0 140.0 141.5 87,700 12,322,575 140.51 64.77 64.77 65.23 64.77 65.46 189,566 65.004 -0.36%
2005-04-25 0 140.5 140.0 141.0 140.0 141.0 11,655 1,637,485 140.50 65.00 64.77 65.23 64.77 65.23 25,193 64.999 0.36%
2005-04-22 0 140.0 140.0 140.5 138.5 140.0 26,600 3,723,050 139.96 64.77 64.77 65.00 64.08 64.77 57,497 64.753 0.72%
2005-04-21 0 139.0 139.0 140.0 138.5 140.0 2,950 411,125 139.36 64.31 64.31 64.77 64.08 64.77 6,376 64.475 -0.71%
2005-04-20 0 140.0 140.0 140.5 140.0 140.0 66,450 9,303,000 140.00 64.77 64.77 65.00 64.77 64.77 143,633 64.769 1.45%
2005-04-19 0 138.0 138.0 140.5 138.0 139.0 3,700 512,250 138.45 63.84 63.84 65.00 63.84 64.31 7,998 64.050 0.36%
2005-04-18 0 137.5 137.5 138.0 137.0 140.0 44,050 6,067,050 137.73 63.61 63.61 63.84 63.38 64.77 95,215 63.719 -2.14%
2005-04-15 0 140.5 140.5 142.0 140.5 141.5 47,700 6,724,675 140.98 65.00 65.00 65.69 65.00 65.46 103,105 65.222 -0.71%
2005-04-14 0 141.5 141.5 142.5 141.5 143.0 4,450 635,300 142.76 65.46 65.46 65.93 65.46 66.16 9,619 66.048 -1.05%
2005-04-13 0 143.0 143.0 143.5 142.5 143.0 10,200 1,458,550 143.00 66.16 66.16 66.39 65.93 66.16 22,048 66.155 1.06%
2005-04-12 0 141.5 141.5 143.0 141.5 143.0 16,100 2,294,575 142.52 65.46 65.46 66.16 65.46 66.16 34,801 65.935 -0.35%
2005-04-11 0 142.0 142.0 143.0 141.0 143.0 12,150 1,726,300 142.08 65.69 65.69 66.16 65.23 66.16 26,263 65.732 0.71%
2005-04-08 0 141.0 141.0 142.0 140.0 142.5 2,700 381,500 141.30 65.23 65.23 65.69 64.77 65.93 5,836 65.369 -0.35%
2005-04-07 0 141.5 141.5 142.5 140.0 142.0 23,069 3,266,891 141.61 65.46 65.46 65.93 64.77 65.69 49,864 65.516 0.35%
2005-04-06 0 141.0 141.0 142.0 140.5 142.0 25,800 3,642,550 141.18 65.23 65.23 65.69 65.00 65.69 55,767 65.317 1.81%
2005-04-04 0 138.5 138.5 140.0 138.5 139.0 1,650 228,625 138.56 64.08 64.08 64.77 64.08 64.31 3,567 64.103 -0.72%
2005-04-01 0 139.5 139.5 141.0 139.0 139.5 1,900 264,250 139.08 64.54 64.54 65.23 64.31 64.54 4,107 64.343 -0.36%
2005-03-31 0 140.0 140.0 141.0 140.0 141.0 15,450 2,166,700 140.24 64.77 64.77 65.23 64.77 65.23 33,396 64.880 0.36%
2005-03-30 0 139.5 139.5 140.5 139.0 140.0 17,450 2,439,900 139.82 64.54 64.54 65.00 64.31 64.77 37,719 64.687 1.82%
2005-03-29 0 137.0 137.0 138.0 136.5 137.0 3,300 451,925 136.95 63.38 63.38 63.84 63.15 63.38 7,133 63.357 0.74%
2005-03-24 0 136.0 135.5 136.0 136.0 136.5 9,200 1,251,300 136.01 62.92 62.69 62.92 62.92 63.15 19,886 62.924 -0.37%
2005-03-23 0 136.5 136.0 136.5 136.0 137.0 42,550 5,803,000 136.38 63.15 62.92 63.15 62.92 63.38 91,973 63.095 -1.44%
2005-03-22 0 138.5 138.0 138.5 138.0 138.5 18,500 2,559,400 138.35 64.08 63.84 64.08 63.84 64.08 39,988 64.004 -1.07%
2005-03-21 0 140.0 139.0 140.0 139.0 140.0 15,600 2,176,375 139.51 64.77 64.31 64.77 64.31 64.77 33,720 64.543 0.00%
2005-03-18 0 140.0 139.0 140.0 139.5 140.5 26,550 3,719,325 140.09 64.77 64.31 64.77 64.54 65.00 57,388 64.810 -0.71%
2005-03-17 0 141.0 141.0 142.0 141.0 142.5 31,500 4,452,475 141.35 65.23 65.23 65.69 65.23 65.93 68,088 65.393 -1.05%
2005-03-16 0 142.5 142.0 144.0 142.0 143.0 8,500 1,210,475 142.41 65.93 65.69 66.62 65.69 66.16 18,373 65.884 -0.35%
2005-03-15 0 143.0 143.0 144.0 143.0 144.0 6,450 922,925 143.09 66.16 66.16 66.62 66.16 66.62 13,942 66.198 -0.35%
2005-03-14 0 143.5 143.5 145.0 143.0 145.0 8,700 1,251,950 143.90 66.39 66.39 67.08 66.16 67.08 18,805 66.574 -1.03%
2005-03-11 0 145.0 145.0 145.5 145.0 145.5 15,850 2,299,675 145.09 67.08 67.08 67.31 67.08 67.31 34,260 67.124 -0.34%
2005-03-10 0 145.5 145.0 145.5 144.0 145.5 22,050 3,192,725 144.79 67.31 67.08 67.31 66.62 67.31 47,662 66.987 0.69%
2005-03-09 0 144.5 144.5 145.5 144.5 145.5 170,650 24,741,000 144.98 66.85 66.85 67.31 66.85 67.31 368,864 67.073 0.35%
2005-03-08 0 144.0 144.0 145.0 144.0 145.0 12,200 1,763,225 144.53 66.62 66.62 67.08 66.62 67.08 26,371 66.863 -0.35%
2005-03-07 0 144.5 144.5 145.0 144.5 145.0 13,400 1,940,250 144.79 66.85 66.85 67.08 66.85 67.08 28,964 66.987 0.70%
2005-03-04 0 143.5 143.5 144.0 142.5 144.5 13,940 2,004,590 143.80 66.39 66.39 66.62 65.93 66.85 30,132 66.528 1.06%
2005-03-03 0 142.0 142.0 142.5 141.5 143.0 177,940 25,280,435 142.07 65.69 65.69 65.93 65.46 66.16 384,622 65.728 -0.70%
2005-03-02 0 143.0 142.5 143.0 142.5 143.0 11,550 1,648,675 142.74 66.16 65.93 66.16 65.93 66.16 24,966 66.038 1.42%
2005-03-01 0 141.0 141.0 142.0 141.0 142.5 37,650 5,337,100 141.76 65.23 65.23 65.69 65.23 65.93 81,381 65.581 -1.05%
2005-02-28 0 142.5 142.0 143.5 142.0 144.0 83,200 11,910,550 143.16 65.93 65.69 66.39 65.69 66.62 179,839 66.229 0.00%
2005-02-25 0 142.5 142.5 143.5 142.5 144.0 39,300 5,646,000 143.66 65.93 65.93 66.39 65.93 66.62 84,948 66.464 -0.35%
2005-02-24 0 143.0 143.0 144.5 142.5 144.5 52,200 7,484,450 143.38 66.16 66.16 66.85 65.93 66.85 112,832 66.333 -1.04%
2005-02-23 0 144.5 145.0 145.5 144.0 146.0 12,850 1,860,175 144.76 66.85 67.08 67.31 66.62 67.54 27,776 66.972 -0.58%
2005-02-22 0 148.5 148.5 149.0 147.0 148.5 55,850 8,276,150 148.19 67.24 67.24 67.47 66.56 67.24 123,339 67.101 1.71%
2005-02-21 0 146.0 145.5 146.0 145.5 147.5 241,607 35,115,840 145.34 66.11 65.89 66.11 65.89 66.79 533,563 65.814 0.34%
2005-02-18 0 145.5 145.0 145.5 145.0 145.5 18,350 2,668,400 145.42 65.89 65.66 65.89 65.66 65.89 40,524 65.847 -0.34%
2005-02-17 0 146.0 145.5 146.0 145.5 147.5 51,300 7,494,225 146.09 66.11 65.89 66.11 65.89 66.79 113,290 66.151 -0.34%
2005-02-16 0 146.5 146.0 146.5 146.0 149.5 12,900 1,911,550 148.18 66.34 66.11 66.34 66.11 67.70 28,488 67.100 -2.01%
2005-02-15 0 149.5 148.5 149.5 148.0 149.5 23,050 3,421,875 148.45 67.70 67.24 67.70 67.02 67.70 50,903 67.223 0.67%
2005-02-14 0 148.5 148.5 149.0 146.5 150.0 32,650 4,833,825 148.05 67.24 67.24 67.47 66.34 67.92 72,104 67.040 2.77%
2005-02-08 0 144.5 144.0 144.5 144.5 145.5 20,700 3,002,475 145.05 65.43 65.21 65.43 65.43 65.89 45,714 65.680 -1.03%
2005-02-07 0 146.0 145.5 146.0 145.0 146.5 77,500 11,307,275 145.90 66.11 65.89 66.11 65.66 66.34 171,150 66.066 2.10%
2005-02-04 0 143.0 138.5 143.0 143.0 146.5 22,902 3,327,764 145.30 64.75 62.72 64.75 64.75 66.34 50,577 65.797 -0.35%
2005-02-03 0 143.5 144.0 145.0 143.0 145.0 31,400 4,528,775 144.23 64.98 65.21 65.66 64.75 65.66 69,343 65.309 0.00%
2005-02-02 0 143.5 143.0 144.5 143.0 145.0 12,100 1,738,100 143.64 64.98 64.75 65.43 64.75 65.66 26,722 65.045 -0.35%
2005-02-01 0 144.0 144.0 144.5 142.5 145.0 29,900 4,310,050 144.15 65.21 65.21 65.43 64.53 65.66 66,031 65.273 3.23%
2005-01-31 0 139.5 139.0 141.0 139.0 140.0 6,350 885,850 139.50 63.17 62.94 63.85 62.94 63.39 14,023 63.170 -0.71%
2005-01-28 0 140.5 139.0 140.5 139.0 141.0 2,800 392,700 140.25 63.62 62.94 63.62 62.94 63.85 6,183 63.508 0.36%
2005-01-27 0 140.0 138.5 140.0 137.5 140.0 7,950 1,098,000 138.11 63.39 62.72 63.39 62.26 63.39 17,557 62.540 1.45%
2005-01-26 0 138.0 137.0 138.0 136.5 138.0 5,250 716,700 136.51 62.49 62.04 62.49 61.81 62.49 11,594 61.816 1.85%
2005-01-25 0 135.5 134.5 136.5 135.0 136.5 28,050 3,799,775 135.46 61.36 60.90 61.81 61.13 61.81 61,945 61.341 -0.73%
2005-01-24 0 136.5 136.5 138.0 135.5 136.5 3,150 428,875 136.15 61.81 61.81 62.49 61.36 61.81 6,956 61.652 0.00%
2005-01-21 0 136.5 136.0 137.0 136.5 137.5 9,901 1,357,160 137.07 61.81 61.58 62.04 61.81 62.26 21,865 62.069 -0.36%
2005-01-20 0 137.0 136.0 139.0 137.0 138.5 43,650 6,040,700 138.39 62.04 61.58 62.94 62.04 62.72 96,396 62.665 -0.72%
2005-01-19 0 138.0 138.0 139.0 138.0 139.0 9,100 1,259,450 138.40 62.49 62.49 62.94 62.49 62.94 20,096 62.671 0.36%
2005-01-18 0 137.5 137.5 138.5 137.5 138.0 9,100 1,253,750 137.77 62.26 62.26 62.72 62.26 62.49 20,096 62.387 0.73%
2005-01-17 0 136.5 136.0 136.5 136.5 137.0 56,150 7,664,875 136.51 61.81 61.58 61.81 61.81 62.04 124,001 61.813 0.74%
2005-01-14 0 135.5 135.5 136.0 135.5 138.0 51,067 7,002,928 137.13 61.36 61.36 61.58 61.36 62.49 112,776 62.096 -1.81%
2005-01-13 0 138.0 137.5 138.0 137.5 139.5 338,150 46,255,799 136.79 62.49 62.26 62.49 62.26 63.17 746,768 61.941 1.47%
2005-01-12 0 136.0 136.0 136.5 135.5 136.5 117,600 15,990,350 135.97 61.58 61.58 61.81 61.36 61.81 259,707 61.571 -0.73%
2005-01-11 0 137.0 137.0 137.5 135.5 139.0 487,354 66,637,290 136.73 62.04 62.04 62.26 61.36 62.94 1,076,268 61.915 -1.79%
2005-01-10 1 - - - - - 0 0 - 63.17 - - - - 0 - 0.00%
2005-01-07 0 139.5 139.0 139.5 138.0 141.0 10,757 1,505,259 139.93 63.17 62.94 63.17 62.49 63.85 23,756 63.364 -1.06%
2005-01-06 0 141.0 141.0 141.5 140.5 141.5 7,666 1,081,799 141.12 63.85 63.85 64.07 63.62 64.07 16,930 63.900 -0.35%
2005-01-05 0 141.5 141.0 142.0 141.0 142.0 26,300 3,717,025 141.33 64.07 63.85 64.30 63.85 64.30 58,081 63.998 -1.05%
2005-01-04 0 143.0 142.0 143.5 142.0 143.0 7,500 1,070,025 142.67 64.75 64.30 64.98 64.30 64.75 16,563 64.604 0.00%
2005-01-03 0 143.0 143.0 144.5 143.0 145.0 8,900 1,281,225 143.96 64.75 64.75 65.43 64.75 65.66 19,655 65.187 -0.69%
2004-12-31 0 144.0 144.0 145.0 144.0 145.0 3,150 455,700 144.67 65.21 65.21 65.66 65.21 65.66 6,956 65.508 0.35%
2004-12-30 0 143.5 143.5 144.5 143.5 144.5 11,500 1,656,450 144.04 64.98 64.98 65.43 64.98 65.43 25,397 65.224 0.00%
2004-12-29 0 143.5 143.5 145.5 143.5 145.5 43,870 6,351,095 144.77 64.98 64.98 65.89 64.98 65.89 96,882 65.555 -0.69%
2004-12-28 0 144.5 144.5 145.5 143.5 145.0 28,109 4,065,269 144.63 65.43 65.43 65.89 64.98 65.66 62,076 65.489 1.40%
2004-12-24 0 142.5 142.5 144.0 142.5 143.5 5,000 715,500 143.10 64.53 64.53 65.21 64.53 64.98 11,042 64.798 -0.70%
2004-12-23 0 143.5 143.5 144.0 143.0 143.5 207,550 29,697,950 143.09 64.98 64.98 65.21 64.75 64.98 458,352 64.793 0.70%
2004-12-22 0 142.5 142.5 143.5 142.0 144.5 56,400 8,068,650 143.06 64.53 64.53 64.98 64.30 65.43 124,553 64.781 -1.04%
2004-12-21 0 144.0 143.0 144.0 143.0 145.0 13,652 1,964,832 143.92 65.21 64.75 65.21 64.75 65.66 30,149 65.171 0.70%
2004-12-20 0 143.0 143.0 144.0 141.5 145.0 4,850 693,000 142.89 64.75 64.75 65.21 64.07 65.66 10,711 64.702 0.00%
2004-12-17 0 143.0 143.0 144.5 143.0 145.0 25,000 3,609,675 144.39 64.75 64.75 65.43 64.75 65.66 55,210 65.381 -0.69%
2004-12-16 0 144.0 144.0 145.0 144.0 144.5 14,628 2,107,843 144.10 65.21 65.21 65.66 65.21 65.43 32,304 65.250 0.35%
2004-12-15 0 143.5 143.0 143.5 143.0 144.0 10,900 1,566,000 143.67 64.98 64.75 64.98 64.75 65.21 24,071 65.056 -0.35%
2004-12-14 0 144.0 144.0 144.5 143.0 144.5 2,550 367,200 144.00 65.21 65.21 65.43 64.75 65.43 5,631 65.206 1.05%
2004-12-13 0 142.5 142.0 142.5 141.0 143.0 5,867 833,290 142.03 64.53 64.30 64.53 63.85 64.75 12,957 64.314 -0.35%
2004-12-10 0 143.0 143.0 144.0 142.5 146.0 25,350 3,654,025 144.14 64.75 64.75 65.21 64.53 66.11 55,983 65.271 -1.38%
2004-12-09 0 145.0 144.5 145.0 145.0 146.0 31,007 4,516,901 145.67 65.66 65.43 65.66 65.66 66.11 68,476 65.964 -0.68%
2004-12-08 0 146.0 145.5 148.0 145.5 148.5 18,874 2,786,767 147.65 66.11 65.89 67.02 65.89 67.24 41,681 66.859 -1.68%
2004-12-07 0 148.5 148.5 149.0 148.0 149.0 2,250 334,600 148.71 67.24 67.24 67.47 67.02 67.47 4,969 67.339 0.68%
2004-12-06 0 147.5 147.5 149.5 147.5 149.0 4,750 706,950 148.83 66.79 66.79 67.70 66.79 67.47 10,490 67.394 -0.67%
2004-12-03 0 148.5 148.5 149.5 148.0 150.5 7,400 1,102,975 149.05 67.24 67.24 67.70 67.02 68.15 16,342 67.493 -1.33%
2004-12-02 0 150.5 150.5 151.0 150.0 151.0 37,602 5,661,330 150.56 68.15 68.15 68.38 67.92 68.38 83,040 68.176 2.03%
2004-12-01 0 147.5 147.5 148.0 147.0 148.0 25,200 3,732,355 148.11 66.79 66.79 67.02 66.56 67.02 55,651 67.067 -0.34%
2004-11-30 0 148.0 148.0 149.0 147.5 149.0 41,250 6,123,050 148.44 67.02 67.02 67.47 66.79 67.47 91,096 67.215 0.00%
2004-11-29 0 148.0 147.5 148.5 147.5 148.5 16,350 2,415,075 147.71 67.02 66.79 67.24 66.79 67.24 36,107 66.886 0.68%
2004-11-26 0 147.0 147.0 148.0 147.0 148.0 21,850 3,222,100 147.46 66.56 66.56 67.02 66.56 67.02 48,253 66.775 0.68%
2004-11-25 0 146.0 146.0 146.5 146.0 147.0 850 124,400 146.35 66.11 66.11 66.34 66.11 66.56 1,877 66.271 0.00%
2004-11-24 0 146.0 146.0 147.5 145.5 147.0 128,450 18,728,225 145.80 66.11 66.11 66.79 65.89 66.56 283,668 66.022 0.34%
2004-11-23 0 145.5 145.0 147.0 145.0 147.0 21,550 3,160,875 146.68 65.89 65.66 66.56 65.66 66.56 47,591 66.418 0.00%
2004-11-22 0 145.5 145.5 147.0 145.5 146.5 4,050 591,725 146.10 65.89 65.89 66.56 65.89 66.34 8,944 66.159 -0.34%
2004-11-19 0 146.0 146.0 146.5 146.0 147.0 16,426 2,399,269 146.07 66.11 66.11 66.34 66.11 66.56 36,275 66.141 -0.68%
2004-11-18 0 147.0 147.0 147.5 147.0 148.0 44,950 6,645,300 147.84 66.56 66.56 66.79 66.56 67.02 99,267 66.944 -1.01%
2004-11-17 0 148.5 148.0 148.5 147.5 149.0 49,350 7,323,675 148.40 67.24 67.02 67.24 66.79 67.47 108,984 67.199 0.34%
2004-11-16 0 148.0 146.5 147.0 147.0 150.0 67,900 10,060,375 148.16 67.02 66.34 66.56 66.56 67.92 149,950 67.092 0.34%
2004-11-15 0 147.5 147.5 148.0 147.5 150.0 57,564 8,555,401 148.62 66.79 66.79 67.02 66.79 67.92 127,124 67.300 0.34%
2004-11-12 0 147.0 147.0 147.5 146.0 147.5 17,150 2,520,300 146.96 66.56 66.56 66.79 66.11 66.79 37,874 66.544 0.68%
2004-11-11 0 146.0 145.5 146.0 145.5 150.0 7,800 1,138,625 145.98 66.11 65.89 66.11 65.89 67.92 17,225 66.101 -0.34%
2004-11-10 0 146.5 146.5 147.0 146.5 148.0 90,203 13,276,691 147.19 66.34 66.34 66.56 66.34 67.02 199,204 66.649 -0.68%
2004-11-09 0 147.5 147.0 147.5 142.0 147.5 16,052 2,350,713 146.44 66.79 66.56 66.79 64.30 66.79 35,449 66.312 0.00%
2004-11-08 0 147.5 147.5 148.0 145.5 148.0 37,155 5,451,548 146.72 66.79 66.79 67.02 65.89 67.02 82,053 66.440 1.72%
2004-11-05 0 145.0 145.0 145.5 143.0 145.5 38,400 5,552,150 144.59 65.66 65.66 65.89 64.75 65.89 84,802 65.472 1.75%
2004-11-04 0 142.5 142.5 143.5 141.5 143.5 39,848 5,679,170 142.52 64.53 64.53 64.98 64.07 64.98 88,000 64.536 1.06%
2004-11-03 0 141.0 141.0 141.5 140.0 141.5 34,319 4,833,228 140.83 63.85 63.85 64.07 63.39 64.07 75,790 63.771 1.44%
2004-11-02 0 139.0 139.0 139.5 138.5 139.0 5,600 777,475 138.83 62.94 62.94 63.17 62.72 62.94 12,367 62.867 0.72%
2004-11-01 0 138.0 138.0 139.0 138.0 138.5 7,068 977,298 138.27 62.49 62.49 62.94 62.49 62.72 15,609 62.612 0.00%
2004-10-29 0 138.0 138.0 140.5 138.0 140.0 10,246 1,429,725 139.54 62.49 62.49 63.62 62.49 63.39 22,627 63.186 -0.72%
2004-10-28 0 139.0 139.0 140.0 139.0 140.0 23,458 3,275,146 139.62 62.94 62.94 63.39 62.94 63.39 51,804 63.221 0.00%
2004-10-27 0 139.0 138.5 139.5 138.0 139.5 5,766 801,817 139.06 62.94 62.72 63.17 62.49 63.17 12,734 62.969 0.00%
2004-10-26 0 139.0 139.0 140.0 138.5 140.0 29,503 4,119,689 139.64 62.94 62.94 63.39 62.72 63.39 65,154 63.230 0.36%
2004-10-25 0 138.5 138.5 139.0 138.0 139.5 37,732 5,237,983 138.82 62.72 62.72 62.94 62.49 63.17 83,327 62.861 -0.36%
2004-10-21 0 139.0 139.0 139.5 136.0 139.0 15,301 2,103,736 137.49 62.94 62.94 63.17 61.58 62.94 33,791 62.258 2.21%
2004-10-20 0 136.0 136.0 136.5 136.0 136.5 900 122,825 136.47 61.58 61.58 61.81 61.58 61.81 1,988 61.797 -0.73%
2004-10-19 0 137.0 137.0 137.5 136.5 136.5 10,001 1,365,133 136.50 62.04 62.04 62.26 61.81 61.81 22,086 61.810 0.00%
2004-10-18 0 137.0 136.5 137.0 137.0 137.5 3,353 459,755 137.12 62.04 61.81 62.04 62.04 62.26 7,405 62.089 0.37%
2004-10-15 0 136.5 136.5 137.0 134.0 137.0 4,350 594,625 136.70 61.81 61.81 62.04 60.68 62.04 9,607 61.898 -0.36%
2004-10-14 0 137.0 137.0 137.5 136.5 140.0 79,100 10,897,450 137.77 62.04 62.04 62.26 61.81 63.39 174,684 62.384 -1.79%
2004-10-13 0 139.5 139.5 140.0 138.5 139.5 20,364 2,831,593 139.05 63.17 63.17 63.39 62.72 63.17 44,972 62.964 0.72%
2004-10-12 0 138.5 138.5 139.0 138.0 139.0 38,912 5,403,594 138.87 62.72 62.72 62.94 62.49 62.94 85,933 62.882 0.36%
2004-10-11 0 138.0 137.0 138.0 136.5 138.0 18,074 2,486,790 137.59 62.49 62.04 62.49 61.81 62.49 39,914 62.303 1.10%
2004-10-08 0 136.5 136.5 137.0 136.0 136.5 5,536 754,780 136.34 61.81 61.81 62.04 61.58 61.81 12,226 61.737 -0.36%
2004-10-07 0 137.0 136.0 137.0 136.0 137.0 7,400 1,009,475 136.42 62.04 61.58 62.04 61.58 62.04 16,342 61.771 0.37%
2004-10-06 0 136.5 136.0 137.0 135.5 136.5 12,700 1,732,450 136.41 61.81 61.58 62.04 61.36 61.81 28,047 61.770 0.37%
2004-10-05 0 136.0 135.5 136.0 135.0 136.0 8,376 1,135,834 135.61 61.58 61.36 61.58 61.13 61.58 18,497 61.405 0.37%
2004-10-04 0 135.5 135.5 137.0 134.0 136.5 14,600 1,978,100 135.49 61.36 61.36 62.04 60.68 61.81 32,243 61.351 1.12%
2004-09-30 0 134.0 134.0 135.0 133.5 134.5 12,700 1,701,625 133.99 60.68 60.68 61.13 60.45 60.90 28,047 60.671 0.75%
2004-09-28 0 133.0 132.0 133.5 133.0 133.5 100 13,325 133.25 60.22 59.77 60.45 60.22 60.45 221 60.338 -0.37%
2004-09-27 0 133.5 133.5 134.0 133.0 133.5 18,820 2,507,120 133.22 60.45 60.45 60.68 60.22 60.45 41,562 60.323 0.38%
2004-09-24 0 133.0 132.5 133.0 132.0 133.0 8,969 1,187,355 132.38 60.22 60.00 60.22 59.77 60.22 19,807 59.946 0.76%
2004-09-23 0 132.0 132.0 133.0 132.0 133.0 18,714 2,480,120 132.53 59.77 59.77 60.22 59.77 60.22 41,328 60.011 -0.38%
2004-09-22 0 132.5 132.5 133.0 132.5 133.5 23,950 3,185,425 133.00 60.00 60.00 60.22 60.00 60.45 52,891 60.226 -0.38%
2004-09-21 0 133.0 132.5 133.0 132.5 133.0 1,755 233,303 132.94 60.22 60.00 60.22 60.00 60.22 3,876 60.196 0.00%
2004-09-20 0 133.0 133.0 133.5 132.5 133.5 24,900 3,311,525 132.99 60.22 60.22 60.45 60.00 60.45 54,989 60.222 -0.37%
2004-09-17 0 133.5 133.5 134.0 133.0 133.5 4,900 653,900 133.45 60.45 60.45 60.68 60.22 60.45 10,821 60.428 0.75%
2004-09-16 0 132.5 132.5 133.0 132.5 133.5 3,611 480,191 132.98 60.00 60.00 60.22 60.00 60.45 7,975 60.216 -1.12%
2004-09-15 0 134.0 132.5 134.0 133.0 134.0 5,500 734,350 133.52 60.68 60.00 60.68 60.22 60.68 12,146 60.459 0.75%
2004-09-14 0 133.0 132.5 133.5 133.0 134.5 6,250 835,750 133.72 60.22 60.00 60.45 60.22 60.90 13,802 60.551 -0.75%
2004-09-13 0 134.0 133.5 134.0 133.0 134.0 1,900 252,775 133.04 60.68 60.45 60.68 60.22 60.68 4,196 60.243 0.75%
2004-09-10 0 133.0 133.0 133.5 132.5 133.0 2,200 292,475 132.94 60.22 60.22 60.45 60.00 60.22 4,858 60.199 0.00%
2004-09-09 0 133.0 133.0 133.5 132.0 133.0 43,250 5,741,900 132.76 60.22 60.22 60.45 59.77 60.22 95,513 60.116 -0.37%
2004-09-08 0 133.5 133.0 134.0 133.5 134.5 17,000 2,278,200 134.01 60.45 60.22 60.68 60.45 60.90 37,543 60.683 -0.74%
2004-09-07 0 134.5 134.5 135.0 134.0 134.5 6,900 926,550 134.28 60.90 60.90 61.13 60.68 60.90 15,238 60.806 0.75%
2004-09-06 0 133.5 133.0 134.0 132.5 134.0 17,750 2,363,900 133.18 60.45 60.22 60.68 60.00 60.68 39,199 60.305 0.00%
2004-09-03 0 133.5 133.5 134.0 133.5 135.0 15,600 2,097,025 134.42 60.45 60.45 60.68 60.45 61.13 34,451 60.870 -0.37%
2004-09-02 0 134.0 133.5 134.5 134.0 135.0 27,100 3,643,875 134.46 60.68 60.45 60.90 60.68 61.13 59,847 60.886 0.00%
2004-09-01 0 134.0 134.0 134.5 133.0 134.5 78,200 10,463,775 133.81 60.68 60.68 60.90 60.22 60.90 172,696 60.591 0.37%
2004-08-31 0 133.5 133.0 134.0 133.0 133.5 10,500 1,400,550 133.39 60.45 60.22 60.68 60.22 60.45 23,188 60.399 0.00%
2004-08-30 0 133.5 133.5 134.0 133.5 134.0 71,050 9,493,650 133.62 60.45 60.45 60.68 60.45 60.68 156,906 60.505 -0.37%
2004-08-27 0 134.0 133.0 134.0 133.0 134.0 66,000 8,842,700 133.98 60.68 60.22 60.68 60.22 60.68 145,754 60.669 0.37%
2004-08-26 0 133.5 133.0 133.5 133.0 134.5 49,100 6,566,405 133.74 60.45 60.22 60.45 60.22 60.90 108,432 60.558 0.00%
2004-08-25 0 133.5 133.5 134.0 133.0 134.0 36,850 4,920,425 133.53 60.45 60.45 60.68 60.22 60.68 81,379 60.463 0.00%
2004-08-24 0 133.5 133.0 133.5 132.5 133.5 12,200 1,624,575 133.16 60.45 60.22 60.45 60.00 60.45 26,942 60.298 0.75%
2004-08-23 0 132.5 132.0 132.5 132.5 134.0 4,806 640,783 133.33 60.00 59.77 60.00 60.00 60.68 10,614 60.374 -0.75%
2004-08-20 0 133.5 133.0 133.5 132.5 133.5 8,050 1,068,925 132.79 60.45 60.22 60.45 60.00 60.45 17,778 60.128 0.38%
2004-08-19 0 133.0 132.5 133.0 132.0 133.0 10,550 1,401,150 132.81 60.22 60.00 60.22 59.77 60.22 23,299 60.139 0.38%
2004-08-18 0 132.5 132.0 132.5 132.0 132.5 36,700 4,861,700 132.47 60.00 59.77 60.00 59.77 60.00 81,048 59.985 0.00%
2004-08-17 0 132.5 132.5 133.0 131.0 132.5 200,968 26,424,421 131.49 60.00 60.00 60.22 59.32 60.00 443,816 59.539 1.15%
2004-08-16 0 131.0 131.0 131.5 130.5 131.5 61,900 8,112,350 131.06 59.32 59.32 59.55 59.09 59.55 136,699 59.344 0.00%
2004-08-13 0 131.0 131.0 132.0 131.0 132.5 86,550 11,338,325 131.00 59.32 59.32 59.77 59.32 60.00 191,136 59.321 -0.76%
2004-08-12 0 132.0 132.0 132.5 132.0 133.5 34,106 4,528,280 132.77 59.77 59.77 60.00 59.77 60.45 75,319 60.121 -1.12%
2004-08-11 0 133.5 132.5 133.5 132.0 134.5 62,150 8,296,375 133.49 60.45 60.00 60.45 59.77 60.90 137,252 60.447 1.78%
2004-08-10 0 132.5 132.0 133.5 132.5 134.0 15,450 2,058,350 133.23 59.40 59.17 59.84 59.40 60.07 34,466 59.722 -1.12%
2004-08-09 0 134.0 133.0 135.0 130.5 134.0 26,696 3,549,124 132.95 60.07 59.62 60.52 58.50 60.07 59,553 59.596 1.52%
2004-08-06 0 132.0 131.5 132.5 130.5 132.0 26,459 3,483,167 131.64 59.17 58.95 59.40 58.50 59.17 59,024 59.012 -0.75%
2004-08-05 0 133.0 133.0 134.5 129.5 134.0 68,750 9,046,425 131.58 59.62 59.62 60.29 58.05 60.07 153,367 58.986 3.10%
2004-08-04 0 129.0 128.5 129.0 129.0 131.0 21,450 2,793,950 130.25 57.83 57.60 57.83 57.83 58.72 47,850 58.389 -1.53%
2004-08-03 0 131.0 130.5 131.0 128.5 131.0 15,804 2,056,885 130.15 58.72 58.50 58.72 57.60 58.72 35,255 58.342 1.16%
2004-08-02 0 129.5 128.0 129.5 127.5 129.5 11,400 1,468,700 128.83 58.05 57.38 58.05 57.15 58.05 25,431 57.752 1.57%
2004-07-30 0 127.5 127.5 129.0 127.5 129.0 9,302 1,191,403 128.08 57.15 57.15 57.83 57.15 57.83 20,751 57.415 -0.39%
2004-07-29 0 128.0 128.0 128.5 128.0 128.0 7,768 994,250 127.99 57.38 57.38 57.60 57.38 57.38 17,329 57.376 0.00%
2004-07-28 0 128.0 127.5 128.0 127.0 128.0 3,850 491,850 127.75 57.38 57.15 57.38 56.93 57.38 8,589 57.268 1.59%
2004-07-27 0 126.0 126.0 127.5 126.0 126.0 552 69,546 125.99 56.48 56.48 57.15 56.48 56.48 1,231 56.477 0.00%
2004-07-26 0 126.0 126.0 126.5 126.0 126.5 1,450 183,175 126.33 56.48 56.48 56.71 56.48 56.71 3,235 56.629 -0.40%
2004-07-23 0 126.5 126.0 127.0 125.5 127.0 14,312 1,803,482 126.01 56.71 56.48 56.93 56.26 56.93 31,927 56.488 -0.39%
2004-07-22 0 127.0 126.0 127.0 126.5 128.0 26,700 3,389,250 126.94 56.93 56.48 56.93 56.71 57.38 59,562 56.903 -0.39%
2004-07-21 0 127.5 127.5 128.0 126.5 127.5 4,250 541,050 127.31 57.15 57.15 57.38 56.71 57.15 9,481 57.068 0.79%
2004-07-20 0 126.5 126.0 126.5 127.0 127.5 14,950 1,904,050 127.36 56.71 56.48 56.71 56.93 57.15 33,350 57.092 -0.39%
2004-07-19 0 127.0 127.0 127.5 127.0 127.0 2,402 305,050 127.00 56.93 56.93 57.15 56.93 56.93 5,358 56.930 0.00%
2004-07-16 0 127.0 126.0 127.0 127.0 127.0 400 50,800 127.00 56.93 56.48 56.93 56.93 56.93 892 56.931 0.00%
2004-07-15 0 127.0 126.0 127.0 126.0 128.0 16,700 2,120,400 126.97 56.93 56.48 56.93 56.48 57.38 37,254 56.917 0.79%
2004-07-14 0 126.0 126.0 126.5 125.5 126.0 3,700 466,150 125.99 56.48 56.48 56.71 56.26 56.48 8,254 56.476 0.40%
2004-07-13 0 125.5 125.0 127.0 125.0 127.0 10,000 1,264,050 126.41 56.26 56.03 56.93 56.03 56.93 22,308 56.664 -1.18%
2004-07-12 0 127.0 127.0 127.5 125.5 127.0 3,350 424,225 126.63 56.93 56.93 57.15 56.26 56.93 7,473 56.767 0.79%
2004-07-09 0 126.0 125.0 126.0 125.0 127.0 2,350 296,600 126.21 56.48 56.03 56.48 56.03 56.93 5,242 56.578 0.80%
2004-07-08 0 125.0 124.5 125.0 125.0 127.5 10,750 1,347,600 125.36 56.03 55.81 56.03 56.03 57.15 23,981 56.195 -0.79%
2004-07-07 0 126.0 126.0 126.5 125.5 127.0 3,950 497,350 125.91 56.48 56.48 56.71 56.26 56.93 8,812 56.443 0.00%
2004-07-06 0 126.0 125.5 126.5 126.0 128.0 23,261 2,944,425 126.58 56.48 56.26 56.71 56.48 57.38 51,890 56.743 -0.79%
2004-07-05 0 127.0 126.0 127.0 126.0 127.0 150 18,950 126.33 56.93 56.48 56.93 56.48 56.93 335 56.632 0.79%
2004-07-02 0 126.0 125.5 126.0 125.5 127.0 9,050 1,140,750 126.05 56.48 56.26 56.48 56.26 56.93 20,189 56.505 0.40%
2004-06-30 0 125.5 126.0 127.0 125.5 130.0 19,650 2,507,500 127.61 56.26 56.48 56.93 56.26 58.28 43,835 57.203 -2.33%
2004-06-29 0 128.5 129.0 130.0 128.0 129.0 30,000 3,854,300 128.48 57.60 57.83 58.28 57.38 57.83 66,924 57.592 0.39%
2004-06-28 0 128.0 128.0 129.0 126.5 128.5 5,500 703,700 127.95 57.38 57.38 57.83 56.71 57.60 12,269 57.354 1.59%
2004-06-25 0 126.0 126.0 127.5 125.5 129.0 23,400 2,995,450 128.01 56.48 56.48 57.15 56.26 57.83 52,200 57.384 -0.79%
2004-06-24 0 127.0 126.5 127.0 125.0 127.5 5,550 700,700 126.25 56.93 56.71 56.93 56.03 57.15 12,381 56.595 2.01%
2004-06-23 0 124.5 124.0 124.5 124.5 126.5 10,201 1,274,948 124.98 55.81 55.59 55.81 55.81 56.71 22,756 56.026 -2.35%
2004-06-21 0 127.5 127.0 127.5 126.5 128.5 7,500 953,000 127.07 57.15 56.93 57.15 56.71 57.60 16,731 56.960 0.00%
2004-06-18 0 127.5 126.5 128.0 127.0 127.5 6,900 876,800 127.07 57.15 56.71 57.38 56.93 57.15 15,392 56.963 -0.39%
2004-06-17 0 128.0 128.0 128.5 127.5 130.0 21,450 2,753,450 128.37 57.38 57.38 57.60 57.15 58.28 47,850 57.543 -0.78%
2004-06-16 0 129.0 128.0 129.0 127.0 129.0 32,100 4,124,800 128.50 57.83 57.38 57.83 56.93 57.83 71,608 57.602 1.57%
2004-06-15 0 127.0 126.0 127.0 125.5 127.0 4,350 547,825 125.94 56.93 56.48 56.93 56.26 56.93 9,704 56.454 0.79%
2004-06-14 0 126.0 125.5 126.0 126.0 129.0 13,700 1,743,150 127.24 56.48 56.26 56.48 56.48 57.83 30,562 57.037 -2.33%
2004-06-11 0 129.0 128.0 129.5 128.0 132.5 27,200 3,513,075 129.16 57.83 57.38 58.05 57.38 59.40 60,677 57.898 -1.90%
2004-06-10 0 131.5 131.0 131.5 131.0 133.0 50,800 6,680,250 131.50 58.95 58.72 58.95 58.72 59.62 113,324 58.948 -0.38%
2004-06-09 0 132.0 132.0 132.5 131.0 133.0 2,950 388,475 131.69 59.17 59.17 59.40 58.72 59.62 6,581 59.031 0.38%
2004-06-08 0 131.5 131.5 132.5 131.5 132.5 12,250 1,617,350 132.03 58.95 58.95 59.40 58.95 59.40 27,327 59.185 -0.75%
2004-06-07 0 132.5 132.5 133.0 130.0 132.5 67,650 8,945,225 132.23 59.40 59.40 59.62 58.28 59.40 150,913 59.274 1.92%
2004-06-04 0 130.0 128.5 129.0 128.5 130.0 15,600 2,024,850 129.80 58.28 57.60 57.83 57.60 58.28 34,800 58.185 0.78%
2004-06-03 0 129.0 128.5 129.5 128.5 131.0 69,286 8,944,272 129.09 57.83 57.60 58.05 57.60 58.72 154,562 57.868 -0.39%
2004-06-02 0 129.5 129.5 130.0 128.0 130.0 47,310 6,148,450 129.96 58.05 58.05 58.28 57.38 58.28 105,539 58.258 1.17%
2004-06-01 0 128.0 128.0 128.5 128.0 129.5 21,001 2,701,426 128.63 57.38 57.38 57.60 57.38 58.05 46,849 57.663 0.00%
2004-05-31 0 128.0 128.0 129.5 128.0 130.0 48,850 6,302,625 129.02 57.38 57.38 58.05 57.38 58.28 108,974 57.836 -1.16%
2004-05-28 0 129.5 129.5 130.0 128.0 130.0 137,800 17,821,650 129.33 58.05 58.05 58.28 57.38 58.28 307,403 57.975 0.78%
2004-05-27 0 128.5 128.5 129.0 126.0 128.5 96,854 12,391,200 127.94 57.60 57.60 57.83 56.48 57.60 216,061 57.351 3.63%
2004-05-25 0 124.0 124.0 125.0 124.0 127.0 24,750 3,097,475 125.15 55.59 55.59 56.03 55.59 56.93 55,212 56.101 -1.20%
2004-05-24 0 125.5 125.0 126.0 124.0 125.5 21,311 2,668,867 125.23 56.26 56.03 56.48 55.59 56.26 47,540 56.139 2.45%
2004-05-21 0 122.5 122.5 124.0 121.0 126.5 119,977 14,932,919 124.46 54.91 54.91 55.59 54.24 56.71 267,643 55.794 1.66%
2004-05-20 0 120.5 120.0 121.5 120.0 122.0 24,050 2,910,075 121.00 54.02 53.79 54.47 53.79 54.69 53,650 54.241 1.26%
2004-05-19 0 119.0 119.0 121.0 118.0 120.5 104,516 12,468,722 119.30 53.34 53.34 54.24 52.90 54.02 233,153 53.479 2.59%
2004-05-18 0 116.0 116.0 117.0 116.0 117.0 20,008 2,330,566 116.48 52.00 52.00 52.45 52.00 52.45 44,634 52.215 0.00%
2004-05-17 0 116.0 116.5 117.0 115.5 118.0 24,045 2,800,250 116.46 52.00 52.22 52.45 51.78 52.90 53,639 52.205 0.00%
2004-05-14 0 116.0 116.0 119.5 116.0 119.0 22,111 2,603,137 117.73 52.00 52.00 53.57 52.00 53.34 49,325 52.775 -3.73%
2004-05-13 0 120.5 119.0 120.5 118.0 121.0 47,900 5,708,450 119.17 54.02 53.34 54.02 52.90 54.24 106,855 53.423 0.84%
2004-05-12 0 119.5 119.5 120.0 118.5 120.5 15,750 1,888,500 119.90 53.57 53.57 53.79 53.12 54.02 35,135 53.750 1.70%
2004-05-11 0 117.5 117.5 118.0 116.0 118.0 27,000 3,174,875 117.59 52.67 52.67 52.90 52.00 52.90 60,231 52.711 -0.42%
2004-05-10 0 118.0 117.5 118.0 117.0 120.5 30,750 3,628,475 118.00 52.90 52.67 52.90 52.45 54.02 68,597 52.896 -2.88%
2004-05-07 0 121.5 121.0 121.5 120.5 121.5 64,850 7,955,375 122.67 54.47 54.24 54.47 54.02 54.47 144,667 54.991 -1.62%
2004-05-06 0 123.5 123.5 124.0 123.0 125.0 325,250 40,212,650 123.64 55.36 55.36 55.59 55.14 56.03 725,564 55.423 0.41%
2004-05-05 0 123.0 123.0 123.5 121.5 123.5 25,500 3,140,025 123.14 55.14 55.14 55.36 54.47 55.36 56,885 55.199 1.65%
2004-05-04 0 121.0 121.0 121.5 121.0 122.0 113,850 13,830,175 121.48 54.24 54.24 54.47 54.24 54.69 253,975 54.455 -0.82%
2004-05-03 0 122.0 121.5 122.5 121.0 122.5 67,700 8,258,175 121.98 54.69 54.47 54.91 54.24 54.91 151,024 54.681 -0.41%
2004-04-30 0 122.5 122.0 123.0 120.5 122.5 1,954 236,376 120.97 54.91 54.69 55.14 54.02 54.91 4,359 54.228 0.00%
2004-04-29 0 122.5 121.5 122.5 122.0 123.5 15,800 1,940,025 122.79 54.91 54.47 54.91 54.69 55.36 35,246 55.042 -2.39%
2004-04-28 0 125.5 125.0 125.5 125.5 126.0 26,650 3,351,825 125.77 56.26 56.03 56.26 56.26 56.48 59,451 56.380 0.40%
2004-04-27 0 125.0 125.0 125.5 125.0 125.5 21,300 2,662,600 125.00 56.03 56.03 56.26 56.03 56.26 47,516 56.036 0.00%
2004-04-26 0 125.0 124.5 125.0 123.5 125.0 42,150 5,241,500 124.35 56.03 55.81 56.03 55.36 56.03 94,028 55.744 0.00%
2004-04-23 0 125.0 124.5 125.0 124.0 125.0 115,550 14,443,275 125.00 56.03 55.81 56.03 55.59 56.03 257,768 56.032 1.21%
2004-04-22 0 123.5 123.0 123.5 123.5 124.5 50,100 6,204,350 123.84 55.36 55.14 55.36 55.36 55.81 111,763 55.514 -0.80%
2004-04-21 0 124.5 124.0 124.5 124.0 125.5 61,300 7,657,400 124.92 55.81 55.59 55.81 55.59 56.26 136,747 55.997 -1.19%
2004-04-20 0 126.0 125.5 126.0 124.5 126.0 64,166 8,059,218 125.60 56.48 56.26 56.48 55.81 56.48 143,141 56.303 0.80%
2004-04-19 0 125.0 125.0 125.5 124.0 125.5 61,030 7,621,585 124.88 56.03 56.03 56.26 55.59 56.26 136,145 55.981 0.40%
2004-04-16 0 124.5 124.0 124.5 124.0 127.0 113,852 14,201,046 124.73 55.81 55.59 55.81 55.59 56.93 253,980 55.914 -2.35%
2004-04-15 0 127.5 127.0 127.5 127.5 128.0 41,200 5,256,650 127.59 57.15 56.93 57.15 57.15 57.38 91,908 57.194 -1.92%
2004-04-14 0 130.0 129.5 130.0 129.0 130.0 9,200 1,194,250 129.81 58.28 58.05 58.28 57.83 58.28 20,523 58.190 -1.52%
2004-04-13 0 132.0 131.5 132.0 131.5 132.0 2,250 296,200 131.64 59.17 58.95 59.17 58.95 59.17 5,019 59.013 0.00%
2004-04-08 0 132.0 131.5 132.0 131.5 132.0 450 59,250 131.67 59.17 58.95 59.17 58.95 59.17 1,004 59.022 0.00%
2004-04-07 0 132.0 132.0 133.0 131.0 133.0 8,350 1,102,700 132.06 59.17 59.17 59.62 58.72 59.62 18,627 59.199 0.00%
2004-04-06 0 132.0 131.5 133.0 128.0 132.0 2,300 300,050 130.46 59.17 58.95 59.62 57.38 59.17 5,131 58.480 0.38%
2004-04-02 0 131.5 131.0 131.5 131.5 134.0 13,050 1,742,725 133.54 58.95 58.72 58.95 58.95 60.07 29,112 59.863 1.15%
2004-04-01 0 130.0 130.0 132.0 130.0 132.0 358,650 47,277,350 131.82 58.28 58.28 59.17 58.28 59.17 800,072 59.091 -1.89%
2004-03-31 0 132.5 132.0 132.5 132.0 132.5 14,850 1,967,275 132.48 59.40 59.17 59.40 59.17 59.40 33,127 59.385 0.00%
2004-03-30 0 132.5 132.0 132.5 130.0 133.0 83,501 11,059,479 132.45 59.40 59.17 59.40 58.28 59.62 186,273 59.372 2.71%
2004-03-29 0 129.0 128.5 129.0 129.0 129.5 7,200 929,775 129.14 57.83 57.60 57.83 57.83 58.05 16,062 57.888 -1.15%
2004-03-26 0 130.5 130.0 130.5 130.0 131.0 7,550 984,525 130.40 58.50 58.28 58.50 58.28 58.72 16,842 58.455 0.38%
2004-03-25 0 130.0 130.0 130.5 130.0 132.0 10,250 1,338,300 130.57 58.28 58.28 58.50 58.28 59.17 22,866 58.529 -2.26%
2004-03-24 0 133.0 132.0 133.0 131.0 133.5 27,250 3,613,300 132.60 59.62 59.17 59.62 58.72 59.84 60,789 59.440 1.53%
2004-03-23 0 131.0 131.0 131.5 129.0 131.0 30,800 4,023,700 130.64 58.72 58.72 58.95 57.83 58.72 68,708 58.562 0.38%
2004-03-22 0 130.5 130.0 131.0 129.5 134.0 5,050 661,325 130.96 58.50 58.28 58.72 58.05 60.07 11,265 58.704 -2.61%
2004-03-19 0 134.0 133.5 134.0 132.0 134.5 12,950 1,729,925 133.58 60.07 59.84 60.07 59.17 60.29 28,889 59.882 1.52%
2004-03-18 0 132.0 132.0 132.5 131.5 133.0 3,350 443,700 132.45 59.17 59.17 59.40 58.95 59.62 7,473 59.373 0.76%
2004-03-17 0 131.0 131.0 132.5 131.0 132.5 17,655 2,327,060 131.81 58.72 58.72 59.40 58.72 59.40 39,385 59.086 -0.38%
2004-03-16 0 131.5 131.0 131.5 130.0 131.5 38,600 5,066,350 131.25 58.95 58.72 58.95 58.28 58.95 86,108 58.837 -1.13%
2004-03-15 0 133.0 132.0 133.0 132.5 134.0 12,500 1,662,175 132.97 59.62 59.17 59.62 59.40 60.07 27,885 59.609 0.76%
2004-03-12 0 132.0 132.0 132.5 131.5 132.0 115,768 15,280,029 131.99 59.17 59.17 59.40 58.95 59.17 258,254 59.167 0.00%
2004-03-11 0 132.0 123.0 131.0 131.0 134.5 22,600 3,021,600 133.70 59.17 55.14 58.72 58.72 60.29 50,416 59.934 -2.94%
2004-03-10 0 136.0 135.5 136.0 134.5 136.0 22,600 3,056,475 135.24 60.96 60.74 60.96 60.29 60.96 50,416 60.625 -0.37%
2004-03-09 0 136.5 136.5 137.0 136.5 137.0 8,200 1,119,550 136.53 61.19 61.19 61.41 61.19 61.41 18,292 61.203 0.00%
2004-03-08 0 136.5 136.5 137.5 136.0 137.5 119,350 16,331,275 136.84 61.19 61.19 61.64 60.96 61.64 266,245 61.339 0.37%
2004-03-05 0 136.0 136.0 136.5 136.0 136.5 35,050 4,781,900 136.43 60.96 60.96 61.19 60.96 61.19 78,189 61.158 -0.37%
2004-03-04 0 136.5 136.0 136.5 135.5 136.5 150,850 20,581,000 136.43 61.19 60.96 61.19 60.74 61.19 336,514 61.159 0.00%
2004-03-03 0 136.5 136.0 136.5 132.0 136.5 71,000 9,601,875 135.24 61.19 60.96 61.19 59.17 61.19 158,386 60.623 0.74%
2004-03-02 0 135.5 135.5 136.0 135.5 136.5 9,400 1,277,850 135.94 60.74 60.74 60.96 60.74 61.19 20,969 60.939 -0.73%
2004-03-01 0 136.5 135.5 137.0 135.0 138.0 70,954 9,622,134 135.61 61.19 60.74 61.41 60.52 61.86 158,283 60.791 -1.44%
2004-02-27 0 138.5 138.0 138.5 136.5 139.0 55,900 7,682,300 137.43 62.09 61.86 62.09 61.19 62.31 124,701 61.606 1.84%
2004-02-26 0 136.0 136.0 137.0 136.0 137.5 15,200 2,077,050 136.65 60.96 60.96 61.41 60.96 61.64 33,908 61.255 -1.09%
2004-02-25 0 137.5 137.5 138.0 135.5 138.0 42,651 5,833,060 136.76 61.64 61.64 61.86 60.74 61.86 95,145 61.307 1.73%
2004-02-24 0 138.0 138.0 139.0 137.0 139.0 203,731 28,151,235 138.18 60.59 60.59 61.03 60.15 61.03 464,047 60.665 1.85%
2004-02-23 0 135.5 135.5 136.0 134.0 136.0 105,500 14,262,475 135.19 59.49 59.49 59.71 58.83 59.71 240,302 59.352 -0.37%
2004-02-20 0 136.0 135.5 136.0 135.0 136.5 87,950 11,946,200 135.83 59.71 59.49 59.71 59.27 59.93 200,328 59.633 -0.37%
2004-02-19 0 136.5 136.5 137.0 135.5 138.5 20,500 2,801,700 136.67 59.93 59.93 60.15 59.49 60.81 46,694 60.002 -0.73%
2004-02-18 0 137.5 137.5 138.0 137.0 138.5 59,356 8,175,435 137.74 60.37 60.37 60.59 60.15 60.81 135,198 60.470 1.48%
2004-02-17 0 135.5 135.0 135.5 135.0 136.5 65,243 8,855,391 135.73 59.49 59.27 59.49 59.27 59.93 148,607 59.589 -1.09%
2004-02-16 0 137.0 136.5 137.0 135.5 137.0 165,650 22,562,000 136.20 60.15 59.93 60.15 59.49 60.15 377,308 59.797 1.11%
2004-02-13 0 135.5 135.0 135.5 133.5 136.0 123,002 16,597,716 134.94 59.49 59.27 59.49 58.61 59.71 280,167 59.242 0.74%
2004-02-12 0 134.5 134.0 134.5 133.5 135.0 41,191 5,528,412 134.21 59.05 58.83 59.05 58.61 59.27 93,823 58.924 1.51%
2004-02-11 0 132.5 132.5 133.0 132.0 133.0 51,850 6,872,350 132.54 58.17 58.17 58.39 57.95 58.39 118,101 58.190 0.76%
2004-02-10 0 131.5 131.5 132.0 130.5 132.0 96,150 12,622,675 131.28 57.73 57.73 57.95 57.29 57.95 219,005 57.636 0.00%
2004-02-09 0 131.5 130.5 131.5 128.0 131.5 67,500 8,783,060 130.12 57.73 57.29 57.73 56.20 57.73 153,748 57.126 3.14%
2004-02-06 0 127.5 126.5 127.5 126.0 128.0 24,700 3,139,225 127.09 55.98 55.54 55.98 55.32 56.20 56,260 55.798 1.59%
2004-02-05 0 125.5 125.0 125.5 125.0 127.5 16,550 2,077,375 125.52 55.10 54.88 55.10 54.88 55.98 37,697 55.108 -1.18%
2004-02-04 0 127.0 127.0 127.5 126.5 128.0 34,400 4,399,125 127.88 55.76 55.76 55.98 55.54 56.20 78,354 56.144 0.40%
2004-02-03 0 126.5 126.0 126.5 125.0 127.0 77,350 9,764,350 126.24 55.54 55.32 55.54 54.88 55.76 176,183 55.421 0.00%
2004-02-02 0 126.5 126.0 126.5 124.5 127.0 42,100 5,287,350 125.59 55.54 55.32 55.54 54.66 55.76 95,893 55.138 0.80%
2004-01-30 0 125.5 125.0 125.5 124.0 125.5 68,716 8,611,061 125.31 55.10 54.88 55.10 54.44 55.10 156,517 55.017 1.21%
2004-01-29 0 124.0 124.0 126.0 124.0 125.5 172,371 21,465,633 124.53 54.44 54.44 55.32 54.44 55.10 392,617 54.673 -1.98%
2004-01-28 0 126.5 126.0 126.5 126.0 129.0 139,450 17,659,325 126.64 55.54 55.32 55.54 55.32 56.64 317,631 55.597 -2.32%
2004-01-27 0 129.5 129.5 130.0 129.5 135.0 208,250 27,253,625 130.87 56.85 56.85 57.07 56.85 59.27 474,340 57.456 -6.16%
2004-01-26 0 138.0 133.0 138.0 130.5 139.0 293,850 39,732,300 135.21 60.59 58.39 60.59 57.29 61.03 669,315 59.363 2.22%
2004-01-21 0 135.0 134.5 136.0 132.0 135.5 26,408 3,553,506 134.56 59.27 59.05 59.71 57.95 59.49 60,151 59.077 3.05%
2004-01-20 0 131.0 130.5 131.0 130.5 132.0 34,100 4,484,125 131.50 57.51 57.29 57.51 57.29 57.95 77,671 57.732 -0.38%
2004-01-19 0 131.5 130.0 131.5 130.0 131.5 23,904 3,130,737 130.97 57.73 57.07 57.73 57.07 57.73 54,447 57.500 1.54%
2004-01-16 0 129.5 129.0 129.5 128.0 130.0 5,555 718,937 129.42 56.85 56.64 56.85 56.20 57.07 12,653 56.820 1.57%
2004-01-15 0 127.5 127.0 127.5 127.5 130.0 22,600 2,894,500 128.08 55.98 55.76 55.98 55.98 57.07 51,477 56.229 0.00%
2004-01-14 0 127.5 126.5 127.5 127.5 130.5 27,700 3,563,350 128.64 55.98 55.54 55.98 55.98 57.29 63,093 56.477 -2.30%
2004-01-13 0 130.5 130.0 130.5 130.0 131.5 18,600 2,428,875 130.58 57.29 57.07 57.29 57.07 57.73 42,366 57.331 -0.76%
2004-01-12 0 131.5 131.5 132.0 131.5 134.0 17,950 2,375,325 132.33 57.73 57.73 57.95 57.73 58.83 40,885 58.097 -1.87%
2004-01-09 0 134.0 133.0 134.0 132.5 134.0 25,850 3,448,025 133.39 58.83 58.39 58.83 58.17 58.83 58,880 58.561 2.29%
2004-01-08 0 131.0 131.0 131.5 130.5 133.0 18,050 2,374,350 131.54 57.51 57.51 57.73 57.29 58.39 41,113 57.751 -1.13%
2004-01-07 0 132.5 132.0 132.5 131.0 133.0 13,662 1,808,360 132.36 58.17 57.95 58.17 57.51 58.39 31,119 58.112 0.76%
2004-01-06 0 131.5 131.0 131.5 130.0 131.5 54,923 7,157,144 130.31 57.73 57.51 57.73 57.07 57.73 125,100 57.211 1.94%
2004-01-05 0 129.0 129.0 130.5 126.5 131.0 115,504 14,892,287 128.93 56.64 56.64 57.29 55.54 57.51 263,088 56.606 1.98%
2004-01-02 0 126.5 126.5 127.0 126.0 127.0 14,800 1,872,100 126.49 55.54 55.54 55.76 55.32 55.76 33,711 55.534 0.40%
2003-12-31 0 126.0 125.5 126.0 125.0 127.0 18,900 2,392,925 126.61 55.32 55.10 55.32 54.88 55.76 43,049 55.586 0.00%
2003-12-30 0 126.0 125.5 126.5 125.5 127.0 56,725 7,164,990 126.31 55.32 55.10 55.54 55.10 55.76 129,205 55.454 1.20%
2003-12-29 0 124.5 124.5 125.0 121.0 124.5 4,400 539,350 122.58 54.66 54.66 54.88 53.12 54.66 10,022 53.816 1.22%
2003-12-24 0 123.0 123.0 124.0 123.0 124.0 4,650 575,825 123.83 54.00 54.00 54.44 54.00 54.44 10,592 54.367 -0.81%
2003-12-23 0 124.0 124.0 124.5 124.0 125.0 20,450 2,549,416 124.67 54.44 54.44 54.66 54.44 54.88 46,580 54.732 -0.40%
2003-12-22 0 124.5 124.0 125.5 124.5 125.5 7,300 912,350 124.98 54.66 54.44 55.10 54.66 55.10 16,628 54.870 -0.80%
2003-12-19 0 125.5 125.0 125.5 124.5 125.5 9,805 1,227,065 125.15 55.10 54.88 55.10 54.66 55.10 22,333 54.943 0.40%
2003-12-18 0 125.0 124.5 125.0 124.0 125.0 28,322 3,529,684 124.63 54.88 54.66 54.88 54.44 54.88 64,510 54.715 0.81%
2003-12-17 0 124.0 123.5 124.0 123.0 124.0 6,150 759,500 123.50 54.44 54.22 54.44 54.00 54.44 14,008 54.219 0.00%
2003-12-16 0 124.0 123.0 124.0 123.0 124.5 37,708 4,675,410 123.99 54.44 54.00 54.44 54.00 54.66 85,889 54.435 -0.80%
2003-12-15 0 125.0 124.0 125.0 125.0 126.5 27,889 3,508,522 125.80 54.88 54.44 54.88 54.88 55.54 63,524 55.231 0.00%
2003-12-12 0 125.0 124.5 125.0 124.5 125.5 20,723 2,589,518 124.96 54.88 54.66 54.88 54.66 55.10 47,202 54.861 0.40%
2003-12-11 0 124.5 124.5 125.0 123.5 125.0 17,050 2,117,725 124.21 54.66 54.66 54.88 54.22 54.88 38,836 54.531 -0.40%
2003-12-10 0 125.0 124.5 125.0 123.5 125.0 11,300 1,405,200 124.35 54.88 54.66 54.88 54.22 54.88 25,738 54.595 0.81%
2003-12-09 0 124.0 123.0 124.0 123.0 124.0 9,208 1,139,060 123.70 54.44 54.00 54.44 54.00 54.44 20,973 54.310 1.22%
2003-12-08 0 122.5 122.0 122.5 121.0 123.0 13,000 1,590,150 122.32 53.78 53.56 53.78 53.12 54.00 29,611 53.702 -0.81%
2003-12-05 0 123.5 123.5 124.0 123.5 124.5 8,353 1,035,190 123.93 54.22 54.22 54.44 54.22 54.66 19,026 54.409 -0.80%
2003-12-04 0 124.5 124.5 125.0 124.0 124.5 28,027 3,481,467 124.22 54.66 54.66 54.88 54.44 54.66 63,838 54.536 0.81%
2003-12-03 0 123.5 123.5 124.0 123.5 124.5 39,850 4,951,550 124.25 54.22 54.22 54.44 54.22 54.66 90,768 54.552 0.00%
2003-12-02 0 123.5 123.5 124.0 123.0 124.5 27,750 3,425,650 123.45 54.22 54.22 54.44 54.00 54.66 63,207 54.197 0.00%
2003-12-01 0 123.5 123.0 124.0 123.0 123.5 8,150 1,004,775 123.29 54.22 54.00 54.44 54.00 54.22 18,564 54.126 0.82%
2003-11-28 0 122.5 122.0 122.5 122.0 123.0 119,693 14,604,610 122.02 53.78 53.56 53.78 53.56 54.00 272,630 53.569 1.24%
2003-11-27 0 121.0 121.0 121.5 121.0 122.0 54,800 6,657,000 121.48 53.12 53.12 53.34 53.12 53.56 124,820 53.333 -0.82%
2003-11-26 0 122.0 121.5 122.5 121.5 122.5 22,100 2,694,700 121.93 53.56 53.34 53.78 53.34 53.78 50,338 53.532 0.83%
2003-11-25 0 121.0 121.0 122.0 119.5 121.0 28,650 3,446,125 120.28 53.12 53.12 53.56 52.46 53.12 65,257 52.808 1.26%
2003-11-24 0 119.5 119.5 120.0 119.0 120.0 39,508 4,720,386 119.48 52.46 52.46 52.68 52.24 52.68 89,989 52.455 0.42%
2003-11-21 0 119.0 118.5 119.0 118.5 120.5 8,700 1,040,850 119.64 52.24 52.03 52.24 52.03 52.90 19,816 52.525 -1.24%
2003-11-20 0 120.5 120.0 120.5 120.0 121.5 3,150 378,650 120.21 52.90 52.68 52.90 52.68 53.34 7,175 52.774 -0.82%
2003-11-19 0 121.5 121.5 122.5 - - 0 0 - 53.34 53.34 53.78 - - 0 - 0.00%
2003-11-18 0 121.5 121.5 122.0 121.0 122.5 41,450 5,044,075 121.69 53.34 53.34 53.56 53.12 53.78 94,412 53.426 -1.22%
2003-11-17 0 123.0 122.5 123.0 122.0 123.0 11,350 1,392,000 122.64 54.00 53.78 54.00 53.56 54.00 25,852 53.844 -0.81%
2003-11-14 0 124.0 123.5 124.0 123.5 124.0 30,954 3,837,609 123.98 54.44 54.22 54.44 54.22 54.44 70,505 54.430 0.00%
2003-11-13 0 124.0 124.0 124.5 123.0 124.0 50,850 6,287,775 123.65 54.44 54.44 54.66 54.00 54.44 115,823 54.288 0.00%
2003-11-12 0 124.0 124.0 124.5 123.5 124.5 15,050 1,866,275 124.00 54.44 54.44 54.66 54.22 54.66 34,280 54.442 -0.80%
2003-11-11 0 125.0 123.5 125.0 123.0 125.0 29,382 3,657,988 124.50 54.88 54.22 54.88 54.00 54.88 66,925 54.658 0.40%
2003-11-10 0 124.5 124.5 125.0 123.5 125.0 20,700 2,577,850 124.53 54.66 54.66 54.88 54.22 54.88 47,149 54.674 2.05%
2003-11-07 0 122.0 122.0 123.0 122.0 124.0 9,950 1,221,425 122.76 53.56 53.56 54.00 53.56 54.44 22,664 53.894 -2.01%
2003-11-06 0 124.5 122.5 125.5 122.5 127.0 37,200 4,656,925 125.19 54.66 53.78 55.10 53.78 55.76 84,732 54.961 -0.40%
2003-11-05 0 125.0 125.0 126.0 122.0 126.0 4,050 506,500 125.06 54.88 54.88 55.32 53.56 55.32 9,225 54.906 -0.79%
2003-11-04 0 126.0 126.0 126.5 126.0 126.5 12,250 1,547,925 126.36 55.32 55.32 55.54 55.32 55.54 27,902 55.477 2.02%
2003-11-03 0 123.5 123.5 125.0 123.5 125.0 10,563 1,319,770 124.94 54.22 54.22 54.88 54.22 54.88 24,060 54.854 -0.80%
2003-10-31 0 124.5 124.5 125.0 124.0 125.0 8,673 1,081,908 124.74 54.66 54.66 54.88 54.44 54.88 19,755 54.767 0.40%
2003-10-30 0 124.0 124.0 124.5 124.0 125.0 6,550 813,225 124.16 54.44 54.44 54.66 54.44 54.88 14,919 54.509 0.00%
2003-10-29 0 124.0 124.0 124.5 124.0 125.0 6,360 790,770 124.33 54.44 54.44 54.66 54.44 54.88 14,486 54.587 0.00%
2003-10-28 0 124.0 124.0 124.5 121.0 124.0 7,150 883,200 123.52 54.44 54.44 54.66 53.12 54.44 16,286 54.231 2.06%
2003-10-27 0 121.5 121.5 122.0 121.5 122.5 15,200 1,849,925 121.71 53.34 53.34 53.56 53.34 53.78 34,622 53.433 0.00%
2003-10-24 0 121.5 121.5 122.0 121.0 125.0 29,750 3,617,825 121.61 53.34 53.34 53.56 53.12 54.88 67,763 53.389 0.00%
2003-10-23 0 121.5 121.5 122.0 121.0 124.0 68,850 8,406,775 122.10 53.34 53.34 53.56 53.12 54.44 156,823 53.607 -2.80%
2003-10-22 0 125.0 124.5 125.0 125.0 127.0 31,905 4,017,585 125.92 54.88 54.66 54.88 54.88 55.76 72,671 55.284 0.00%
2003-10-21 0 125.0 124.5 125.5 123.5 125.5 73,050 9,086,650 124.39 54.88 54.66 55.10 54.22 55.10 166,389 54.611 0.81%
2003-10-20 0 124.0 123.5 124.5 123.0 126.0 94,750 11,749,575 124.01 54.44 54.22 54.66 54.00 55.32 215,816 54.443 -0.80%
2003-10-17 0 125.0 124.5 125.5 124.5 128.5 125,636 15,903,947 126.59 54.88 54.66 55.10 54.66 56.42 286,167 55.576 0.40%
2003-10-16 0 124.5 124.5 127.0 123.0 126.0 67,358 8,393,426 124.61 54.66 54.66 55.76 54.00 55.32 153,424 54.707 2.47%
2003-10-15 0 121.5 121.5 123.0 120.0 123.0 33,750 4,075,075 120.74 53.34 53.34 54.00 52.68 54.00 76,874 53.010 2.10%
2003-10-14 0 119.0 - 118.0 118.0 121.0 19,358 2,320,795 119.89 52.24 - 51.81 51.81 53.12 44,093 52.635 -0.83%
2003-10-13 0 120.0 119.0 120.0 118.5 121.0 24,704 2,949,893 119.41 52.68 52.24 52.68 52.03 53.12 56,269 52.424 0.84%
2003-10-10 0 119.0 118.5 119.5 116.0 119.0 177,900 21,010,050 118.10 52.24 52.03 52.46 50.93 52.24 405,211 51.850 2.59%
2003-10-09 0 116.0 116.0 118.0 113.5 116.5 23,950 2,751,200 114.87 50.93 50.93 51.81 49.83 51.15 54,552 50.433 1.75%
2003-10-08 0 114.0 114.0 115.5 113.0 116.0 47,230 5,395,000 114.23 50.05 50.05 50.71 49.61 50.93 107,578 50.150 0.00%
2003-10-07 0 114.0 114.0 115.0 113.0 115.0 23,630 2,702,985 114.39 50.05 50.05 50.49 49.61 50.49 53,823 50.220 0.88%
2003-10-06 0 113.0 113.0 114.0 112.5 114.5 28,500 3,232,675 113.43 49.61 49.61 50.05 49.39 50.27 64,916 49.798 0.44%
2003-10-03 0 112.5 111.5 112.5 111.0 112.5 11,250 1,253,500 111.42 49.39 48.95 49.39 48.73 49.39 25,625 48.918 2.27%
2003-10-02 0 110.0 110.0 112.0 110.0 112.0 15,445 1,717,010 111.17 48.29 48.29 49.17 48.29 49.17 35,180 48.807 0.00%
2003-09-30 0 110.0 109.5 110.5 109.0 111.0 72,850 8,004,800 109.88 48.29 48.07 48.51 47.85 48.73 165,934 48.241 0.46%
2003-09-29 0 109.5 109.5 111.0 109.0 111.0 23,953 2,655,074 110.85 48.07 48.07 48.73 47.85 48.73 54,559 48.664 -1.35%
2003-09-26 0 111.0 111.0 112.0 110.0 111.5 31,755 3,529,095 111.14 48.73 48.73 49.17 48.29 48.95 72,330 48.792 -0.45%
2003-09-25 0 111.5 111.5 112.5 110.0 112.5 13,050 1,461,100 111.96 48.95 48.95 49.39 48.29 49.39 29,725 49.155 1.36%
2003-09-24 0 110.0 110.0 110.5 108.0 110.5 25,300 2,776,125 109.73 48.29 48.29 48.51 47.42 48.51 57,627 48.174 0.92%
2003-09-23 0 109.0 109.0 110.0 107.0 110.0 12,550 1,358,150 108.22 47.85 47.85 48.29 46.98 48.29 28,586 47.512 0.93%
2003-09-22 0 108.0 108.0 110.0 106.0 108.5 6,850 743,290 108.51 47.42 47.42 48.29 46.54 47.63 15,603 47.639 0.93%
2003-09-19 0 107.0 107.0 110.0 107.0 110.0 51,950 5,653,625 108.83 46.98 46.98 48.29 46.98 48.29 118,329 47.779 0.00%
2003-09-18 0 107.0 107.0 108.0 106.0 107.5 13,550 1,446,200 106.73 46.98 46.98 47.42 46.54 47.20 30,863 46.858 0.94%
2003-09-17 0 106.0 106.0 106.5 106.0 106.0 3,250 344,500 106.00 46.54 46.54 46.76 46.54 46.54 7,403 46.537 0.00%
2003-09-16 0 106.0 105.5 107.0 102.5 106.0 15,150 1,593,050 105.15 46.54 46.32 46.98 45.00 46.54 34,508 46.165 0.95%
2003-09-15 0 105.0 105.0 106.0 105.0 105.5 2,500 263,000 105.20 46.10 46.10 46.54 46.10 46.32 5,694 46.186 0.96%
2003-09-11 0 104.0 104.0 104.5 104.0 104.5 3,850 402,300 104.49 45.66 45.66 45.88 45.66 45.88 8,769 45.876 0.00%
2003-09-10 0 104.0 103.0 105.0 104.0 105.0 2,250 234,750 104.33 45.66 45.22 46.10 45.66 46.10 5,125 45.806 -0.95%
2003-09-09 0 105.0 104.0 105.0 105.0 106.0 6,100 641,500 105.16 46.10 45.66 46.10 46.10 46.54 13,894 46.170 0.48%
2003-09-08 0 104.5 104.0 104.5 104.5 104.5 501 52,351 104.49 45.88 45.66 45.88 45.88 45.88 1,141 45.876 0.48%
2003-09-05 0 104.0 104.0 105.5 104.0 105.5 3,350 349,700 104.39 45.66 45.66 46.32 45.66 46.32 7,630 45.830 -0.48%
2003-09-04 0 104.5 104.5 105.5 104.5 106.0 2,812 296,573 105.47 45.88 45.88 46.32 45.88 46.54 6,405 46.303 0.00%
2003-09-03 0 104.5 104.0 105.0 104.0 107.0 63,500 6,669,825 105.04 45.88 45.66 46.10 45.66 46.98 144,637 46.114 -0.95%
2003-09-02 0 105.5 105.0 105.5 105.0 105.5 850 89,650 105.47 46.32 46.10 46.32 46.10 46.32 1,936 46.305 0.48%
2003-09-01 0 105.0 104.5 105.0 105.0 105.0 12,250 1,286,250 105.00 46.10 45.88 46.10 46.10 46.10 27,902 46.098 -0.94%
2003-08-29 0 106.0 106.0 106.5 105.0 106.0 9,050 954,950 105.52 46.54 46.54 46.76 46.10 46.54 20,614 46.326 0.95%
2003-08-28 0 105.0 105.0 105.5 105.0 105.0 800 84,000 105.00 46.10 46.10 46.32 46.10 46.10 1,822 46.098 0.96%
2003-08-27 0 104.0 103.5 104.5 103.5 104.5 17,250 1,795,300 104.08 45.66 45.44 45.88 45.44 45.88 39,291 45.692 0.00%
2003-08-26 0 104.0 103.5 104.5 104.0 105.0 10,400 1,088,475 104.66 45.66 45.44 45.88 45.66 46.10 23,689 45.949 0.00%
2003-08-25 0 104.0 104.0 106.0 103.5 105.0 4,150 431,675 104.02 45.66 45.66 46.54 45.44 46.10 9,453 45.667 0.00%
2003-08-22 0 104.0 103.0 105.0 103.0 104.0 4,750 490,675 103.30 45.66 45.22 46.10 45.22 45.66 10,819 45.352 0.48%
2003-08-21 0 103.5 103.5 105.0 103.0 103.5 306 31,556 103.12 45.44 45.44 46.10 45.22 45.44 697 45.275 0.00%
2003-08-20 0 103.5 103.5 104.0 103.0 105.0 6,600 680,750 103.14 45.44 45.44 45.66 45.22 46.10 15,033 45.283 -1.43%
2003-08-19 0 105.0 104.5 105.0 105.0 107.0 5,751 609,654 106.01 46.10 45.88 46.10 46.10 46.98 13,099 46.541 -1.41%
2003-08-18 0 106.5 106.0 106.5 106.0 107.0 58,300 6,202,200 106.38 46.76 46.54 46.76 46.54 46.98 132,792 46.706 0.00%
2003-08-15 0 106.5 106.0 106.5 105.0 107.0 21,600 2,285,300 105.80 46.76 46.54 46.76 46.10 46.98 49,199 46.450 2.40%
2003-08-14 0 104.0 103.0 104.5 103.0 104.0 5,000 517,350 103.47 45.66 45.22 45.88 45.22 45.66 11,389 45.427 1.46%
2003-08-13 0 102.5 102.0 102.5 101.0 103.0 22,750 2,315,000 101.76 45.00 44.78 45.00 44.34 45.22 51,819 44.675 1.19%
2003-08-12 0 102.5 101.5 102.5 101.0 102.5 28,000 2,845,550 101.63 44.47 44.04 44.47 43.82 44.47 64,535 44.093 1.99%
2003-08-11 0 100.5 100.5 101.0 99.75 100.5 35,250 3,522,775 99.937 43.60 43.60 43.82 43.28 43.60 81,245 43.360 1.26%
2003-08-08 0 99.25 99.25 99.75 98.75 99.75 27,200 2,701,800 99.331 43.06 43.06 43.28 42.84 43.28 62,691 43.097 1.28%
2003-08-07 0 98.00 97.75 98.25 98.00 99.00 18,000 1,771,388 98.410 42.52 42.41 42.63 42.52 42.95 41,487 42.698 -1.75%
2003-08-06 0 99.75 99.25 99.75 99.50 100.0 13,800 1,374,350 99.591 43.28 43.06 43.28 43.17 43.39 31,807 43.210 0.25%
2003-08-05 0 99.50 99.00 99.50 99.00 99.50 11,250 1,119,100 99.476 43.17 42.95 43.17 42.95 43.17 25,929 43.160 -0.50%
2003-08-04 0 100.0 99.00 100.0 99.00 100.0 100 9,950 99.500 43.39 42.95 43.39 42.95 43.39 230 43.170 0.00%
2003-08-01 0 100.0 99.75 100.0 100.0 100.5 11,050 1,105,050 100.00 43.39 43.28 43.39 43.39 43.60 25,468 43.389 0.50%
2003-07-31 0 99.50 99.50 100.0 98.50 99.50 3,550 351,425 98.993 43.17 43.17 43.39 42.74 43.17 8,182 42.950 0.51%
2003-07-30 0 99.00 98.75 100.0 98.00 99.50 2,600 256,225 98.548 42.95 42.84 43.39 42.52 43.17 5,993 42.757 2.06%
2003-07-29 0 97.00 97.00 100.0 97.00 100.0 19,350 1,926,388 99.555 42.09 42.09 43.39 42.09 43.39 44,598 43.194 -2.02%
2003-07-28 0 99.00 97.25 99.75 97.25 99.00 37,850 3,746,788 98.990 42.95 42.19 43.28 42.19 42.95 87,238 42.949 2.06%
2003-07-25 0 97.00 97.00 97.75 96.75 97.50 1,750 170,175 97.243 42.09 42.09 42.41 41.98 42.30 4,033 42.191 -0.51%
2003-07-24 0 97.50 97.25 97.50 - - 0 0 - 42.30 42.19 42.30 - - 0 - 0.00%
2003-07-23 0 97.50 96.50 97.50 96.00 97.50 10,500 1,023,550 97.481 42.30 41.87 42.30 41.65 42.30 24,201 42.294 0.26%
2003-07-22 0 97.25 97.25 97.50 96.00 97.25 21,050 2,043,375 97.072 42.19 42.19 42.30 41.65 42.19 48,517 42.117 0.78%
2003-07-21 0 96.50 96.25 96.50 96.25 97.00 1,900 183,850 96.763 41.87 41.76 41.87 41.76 42.09 4,379 41.983 -0.52%
2003-07-18 0 97.00 97.00 97.75 96.75 96.75 750 72,563 96.751 42.09 42.09 42.41 41.98 41.98 1,729 41.977 -1.02%
2003-07-17 0 98.00 97.00 98.00 97.50 98.50 9,600 940,738 97.994 42.52 42.09 42.52 42.30 42.74 22,126 42.517 -1.01%
2003-07-16 0 99.00 97.75 99.25 97.00 99.25 12,300 1,216,000 98.862 42.95 42.41 43.06 42.09 43.06 28,349 42.893 2.06%
2003-07-15 0 97.00 97.00 98.75 97.00 99.00 6,950 682,675 98.227 42.09 42.09 42.84 42.09 42.95 16,019 42.618 -0.51%
2003-07-14 0 97.50 97.50 98.00 97.00 98.00 10,152 992,405 97.755 42.30 42.30 42.52 42.09 42.52 23,399 42.413 1.04%
2003-07-11 0 96.50 96.50 97.00 96.00 96.50 5,100 490,875 96.250 41.87 41.87 42.09 41.65 41.87 11,755 41.760 0.00%
2003-07-10 0 96.50 96.25 97.00 96.25 96.50 1,600 154,150 96.344 41.87 41.76 42.09 41.76 41.87 3,688 41.801 0.26%
2003-07-09 0 96.25 96.25 97.25 96.25 97.25 11,351 1,100,246 96.929 41.76 41.76 42.19 41.76 42.19 26,162 42.055 -0.26%
2003-07-08 0 96.50 96.50 96.75 96.00 98.00 3,800 370,100 97.395 41.87 41.87 41.98 41.65 42.52 8,758 42.257 -0.52%
2003-07-07 0 97.00 96.00 98.75 94.25 97.00 51,322 4,976,635 96.969 42.09 41.65 42.84 40.89 42.09 118,288 42.072 2.92%
2003-07-04 0 94.25 94.00 97.00 94.00 94.50 20,000 1,885,350 94.268 40.89 40.78 42.09 40.78 41.00 46,097 40.900 -0.26%
2003-07-03 0 94.50 94.25 94.50 94.25 94.50 21,550 2,035,225 94.442 41.00 40.89 41.00 40.89 41.00 49,669 40.976 0.53%
2003-07-02 0 94.00 93.75 94.50 94.00 96.00 12,450 1,173,500 94.257 40.78 40.68 41.00 40.78 41.65 28,695 40.895 -2.34%
2003-06-30 0 96.25 96.25 96.50 95.00 96.50 1,550 147,500 95.161 41.76 41.76 41.87 41.22 41.87 3,572 41.288 -0.77%
2003-06-27 0 97.00 96.50 97.25 96.75 97.25 10,700 1,038,050 97.014 42.09 41.87 42.19 41.98 42.19 24,662 42.092 -0.51%
2003-06-26 0 97.50 97.00 97.50 97.00 97.50 1,900 184,875 97.303 42.30 42.09 42.30 42.09 42.30 4,379 42.217 0.00%
2003-06-25 0 97.50 97.25 98.00 97.50 98.75 600 58,625 97.708 42.30 42.19 42.52 42.30 42.84 1,383 42.393 -1.02%
2003-06-24 0 98.50 98.50 99.00 97.50 98.50 11,931 1,168,422 97.932 42.74 42.74 42.95 42.30 42.74 27,499 42.490 0.25%
2003-06-23 0 98.25 97.75 98.25 99.00 99.25 9,050 896,963 99.112 42.63 42.41 42.63 42.95 43.06 20,859 43.002 -1.50%
2003-06-20 0 99.75 99.75 100.0 99.25 99.75 17,850 1,776,288 99.512 43.28 43.28 43.39 43.06 43.28 41,141 43.175 -0.75%
2003-06-19 0 100.5 100.5 101.0 100.0 101.0 27,532 2,774,391 100.77 43.60 43.60 43.82 43.39 43.82 63,457 43.721 0.50%
2003-06-18 0 100.0 100.0 101.0 99.50 101.0 53,596 5,378,675 100.36 43.39 43.39 43.82 43.17 43.82 123,530 43.542 -0.50%
2003-06-17 0 100.5 100.5 101.5 99.50 101.0 71,575 7,189,783 100.45 43.60 43.60 44.04 43.17 43.82 164,968 43.583 1.52%
2003-06-16 0 99.00 99.00 99.25 97.75 99.00 49,575 4,882,100 98.479 42.95 42.95 43.06 42.41 42.95 114,262 42.727 1.28%
2003-06-13 0 97.75 97.75 98.00 96.75 97.75 31,850 3,097,063 97.239 42.41 42.41 42.52 41.98 42.41 73,409 42.189 0.51%
2003-06-12 0 97.25 97.25 97.75 95.00 97.50 45,850 4,440,463 96.848 42.19 42.19 42.41 41.22 42.30 105,676 42.019 2.10%
2003-06-11 0 95.25 94.75 95.25 94.50 95.50 8,700 828,500 95.230 41.33 41.11 41.33 41.00 41.43 20,052 41.318 -0.26%
2003-06-10 0 95.50 95.50 95.75 94.75 95.50 30,960 2,955,520 95.463 41.43 41.43 41.54 41.11 41.43 71,357 41.419 -0.78%
2003-06-09 0 96.25 96.00 96.50 94.50 96.25 32,450 3,107,213 95.754 41.76 41.65 41.87 41.00 41.76 74,792 41.545 0.52%
2003-06-06 0 95.75 95.75 96.00 94.75 95.75 38,750 3,695,188 95.360 41.54 41.54 41.65 41.11 41.54 89,312 41.374 1.06%
2003-06-05 0 94.75 94.50 94.75 94.00 95.50 20,933 1,984,169 94.787 41.11 41.00 41.11 40.78 41.43 48,247 41.125 -0.52%
2003-06-03 0 95.25 95.25 95.75 94.25 96.00 58,850 5,608,450 95.301 41.33 41.33 41.54 40.89 41.65 135,639 41.348 1.33%
2003-06-02 0 94.00 93.75 94.00 93.75 94.00 58,250 5,463,850 93.800 40.78 40.68 40.78 40.68 40.78 134,256 40.697 0.27%
2003-05-30 0 93.75 93.75 94.25 92.25 94.00 40,050 3,747,588 93.573 40.68 40.68 40.89 40.02 40.78 92,308 40.599 0.27%
2003-05-29 0 93.50 93.25 93.50 92.50 94.00 64,065 5,949,884 92.873 40.57 40.46 40.57 40.13 40.78 147,659 40.295 0.00%
2003-05-28 0 93.50 92.75 94.00 91.00 93.50 46,400 4,286,825 92.388 40.57 40.24 40.78 39.48 40.57 106,944 40.085 3.31%
2003-05-27 0 90.50 90.50 90.75 90.00 91.00 13,650 1,232,450 90.289 39.27 39.27 39.37 39.05 39.48 31,461 39.174 -0.55%
2003-05-26 0 91.00 91.00 92.00 90.25 91.00 850 77,013 90.604 39.48 39.48 39.92 39.16 39.48 1,959 39.310 1.11%
2003-05-23 0 90.00 90.00 91.00 90.00 90.00 9,350 841,500 90.000 39.05 39.05 39.48 39.05 39.05 21,550 39.048 0.00%
2003-05-22 0 90.00 89.25 90.00 88.75 90.00 1,100 97,750 88.864 39.05 38.72 39.05 38.51 39.05 2,535 38.555 0.84%
2003-05-21 0 89.25 89.25 89.75 88.75 89.75 38,592 3,444,669 89.259 38.72 38.72 38.94 38.51 38.94 88,948 38.727 -0.83%
2003-05-20 0 90.00 90.00 90.25 89.50 90.00 6,650 598,400 89.985 39.05 39.05 39.16 38.83 39.05 15,327 39.042 -1.10%
2003-05-19 0 91.00 90.25 91.00 90.00 91.00 6,700 603,550 90.082 39.48 39.16 39.48 39.05 39.48 15,442 39.084 1.11%
2003-05-16 0 90.00 90.00 90.75 89.50 90.00 9,450 849,000 89.841 39.05 39.05 39.37 38.83 39.05 21,781 38.980 0.00%
2003-05-15 0 90.00 90.00 91.50 90.00 90.50 23,550 2,122,513 90.128 39.05 39.05 39.70 39.05 39.27 54,279 39.104 -2.17%
2003-05-14 0 92.00 91.75 92.00 92.00 92.25 17,865 1,643,686 92.006 39.92 39.81 39.92 39.92 40.02 41,176 39.919 0.00%
2003-05-13 0 92.00 92.00 93.00 91.50 93.50 60,200 5,542,775 92.073 39.92 39.92 40.35 39.70 40.57 138,751 39.948 0.00%
2003-05-12 0 92.00 92.00 92.25 91.00 92.25 27,700 2,536,150 91.558 39.92 39.92 40.02 39.48 40.02 63,844 39.724 1.94%
2003-05-09 0 90.25 90.25 90.50 89.50 90.25 15,000 1,350,613 90.041 39.16 39.16 39.27 38.83 39.16 34,572 39.066 0.00%
2003-05-07 0 90.25 90.25 90.75 88.25 90.50 92,013 8,230,870 89.453 39.16 39.16 39.37 38.29 39.27 212,074 38.811 2.27%
2003-05-06 0 88.25 88.00 88.25 87.50 88.50 54,650 4,802,563 87.879 38.29 38.18 38.29 37.96 38.40 125,959 38.128 0.57%
2003-05-05 0 87.75 87.25 87.75 87.00 88.00 11,600 1,015,000 87.500 38.07 37.86 38.07 37.75 38.18 26,736 37.964 0.86%
2003-05-02 0 87.00 85.75 87.00 87.00 87.00 1,900 165,300 87.000 37.75 37.20 37.75 37.75 37.75 4,379 37.747 0.00%
2003-04-30 0 87.00 86.75 87.00 86.00 87.25 46,300 4,022,800 86.886 37.75 37.64 37.75 37.31 37.86 106,714 37.697 1.16%
2003-04-29 0 86.00 86.00 86.50 84.00 86.00 29,200 2,487,900 85.202 37.31 37.31 37.53 36.45 37.31 67,301 36.967 3.61%
2003-04-28 0 83.00 82.75 83.00 80.50 83.00 48,050 3,930,775 81.806 36.01 35.90 36.01 34.93 36.01 110,747 35.493 0.61%
2003-04-25 0 82.50 82.25 82.50 82.25 83.75 41,700 3,459,525 82.962 35.79 35.69 35.79 35.69 36.34 96,111 35.995 -2.94%
2003-04-24 0 85.00 84.50 85.00 85.00 87.00 2,100 178,700 85.095 36.88 36.66 36.88 36.88 37.75 4,840 36.920 -2.30%
2003-04-23 0 87.00 86.50 87.00 87.00 87.25 12,300 1,070,388 87.023 37.75 37.53 37.75 37.75 37.86 28,349 37.757 0.58%
2003-04-22 0 86.50 86.25 86.50 85.50 87.00 34,700 3,002,750 86.535 37.53 37.42 37.53 37.10 37.75 79,978 37.545 0.00%
2003-04-17 0 86.50 86.00 86.50 86.00 86.50 32,100 2,767,588 86.218 37.53 37.31 37.53 37.31 37.53 73,985 37.407 -0.86%
2003-04-16 0 87.25 87.25 87.75 85.50 87.75 19,750 1,710,088 86.587 37.86 37.86 38.07 37.10 38.07 45,520 37.568 2.65%
2003-04-15 0 85.00 84.75 85.00 83.25 85.00 6,350 534,825 84.224 36.88 36.77 36.88 36.12 36.88 14,636 36.543 2.10%
2003-04-14 0 83.25 83.25 83.50 82.50 83.50 36,900 3,066,275 83.097 36.12 36.12 36.23 35.79 36.23 85,048 36.053 -0.30%
2003-04-11 0 83.50 83.25 83.75 83.00 83.50 1,300 108,050 83.115 36.23 36.12 36.34 36.01 36.23 2,996 36.061 0.60%
2003-04-10 0 83.00 82.75 83.00 82.75 83.00 10,250 850,150 82.941 36.01 35.90 36.01 35.90 36.01 23,624 35.986 0.00%
2003-04-09 0 83.00 83.00 83.75 82.00 84.25 43,802 3,683,650 84.098 36.01 36.01 36.34 35.58 36.55 100,956 36.488 -2.35%
2003-04-08 0 85.00 84.50 85.00 84.75 85.00 2,016 171,136 84.889 36.88 36.66 36.88 36.77 36.88 4,647 36.831 0.29%
2003-04-07 0 84.75 84.50 84.75 84.00 84.75 42,100 3,547,150 84.255 36.77 36.66 36.77 36.45 36.77 97,033 36.556 0.89%
2003-04-04 0 84.00 84.00 84.25 84.00 84.75 85,350 7,176,513 84.083 36.45 36.45 36.55 36.45 36.77 196,717 36.481 0.00%
2003-04-03 0 84.00 83.50 84.00 83.75 84.50 23,550 1,983,975 84.245 36.45 36.23 36.45 36.34 36.66 54,279 36.552 0.30%
2003-04-02 0 83.75 83.50 83.75 83.75 84.00 19,800 1,662,438 83.962 36.34 36.23 36.34 36.34 36.45 45,636 36.429 0.00%
2003-04-01 0 83.75 83.25 84.00 82.75 83.75 19,950 1,664,750 83.446 36.34 36.12 36.45 35.90 36.34 45,981 36.205 0.90%
2003-03-31 0 83.00 81.00 83.00 82.50 85.75 12,150 1,012,875 83.364 36.01 35.14 36.01 35.79 37.20 28,004 36.169 -5.41%
2003-03-28 0 87.75 86.00 87.75 85.75 88.00 200 17,463 87.315 38.07 37.31 38.07 37.20 38.18 461 37.884 -0.28%
2003-03-27 0 88.00 87.25 88.00 86.25 88.50 10,450 918,038 87.851 38.18 37.86 38.18 37.42 38.40 24,085 38.116 0.00%
2003-03-26 0 88.00 87.50 88.00 88.00 88.50 5,300 467,888 88.281 38.18 37.96 38.18 38.18 38.40 12,216 38.303 -0.85%
2003-03-25 0 88.75 88.50 89.00 87.50 88.75 5,850 517,050 88.385 38.51 38.40 38.61 37.96 38.51 13,483 38.348 0.00%
2003-03-24 0 88.75 88.75 89.25 88.25 89.25 45,750 4,061,488 88.776 38.51 38.51 38.72 38.29 38.72 105,446 38.517 1.72%
2003-03-21 0 87.25 87.25 88.25 86.50 88.00 69,150 6,075,950 87.866 37.86 37.86 38.29 37.53 38.18 159,379 38.123 1.16%
2003-03-20 0 86.25 86.25 88.00 86.25 88.00 93,100 8,110,900 87.120 37.42 37.42 38.18 37.42 38.18 214,579 37.799 0.29%
2003-03-19 0 86.00 86.00 86.25 85.50 86.25 50,000 4,298,350 85.967 37.31 37.31 37.42 37.10 37.42 115,241 37.299 0.00%
2003-03-18 0 86.00 86.00 86.75 85.25 86.50 119,530 10,296,435 86.141 37.31 37.31 37.64 36.99 37.53 275,496 37.374 1.47%
2003-03-17 0 84.75 84.50 85.00 83.75 85.00 75,550 6,386,638 84.535 36.77 36.66 36.88 36.34 36.88 174,130 36.677 2.11%
2003-03-14 0 83.00 83.00 83.50 83.00 83.75 12,400 1,035,200 83.484 36.01 36.01 36.23 36.01 36.34 28,580 36.221 1.84%
2003-03-13 0 81.50 81.50 81.75 81.50 82.75 56,700 4,641,188 81.855 35.36 35.36 35.47 35.36 35.90 130,684 35.515 -2.98%
2003-03-12 0 84.00 83.25 84.00 83.00 84.00 12,750 1,064,138 83.462 36.45 36.12 36.45 36.01 36.45 29,387 36.212 0.00%
2003-03-11 0 84.00 83.50 84.00 83.50 84.00 28,000 2,351,750 83.991 36.45 36.23 36.45 36.23 36.45 64,535 36.441 -0.88%
2003-03-10 0 84.75 84.75 85.00 84.25 84.75 22,550 1,909,650 84.685 36.77 36.77 36.88 36.55 36.77 51,974 36.743 0.30%
2003-03-07 0 84.50 84.50 84.75 84.50 84.50 4,150 350,675 84.500 36.66 36.66 36.77 36.66 36.66 9,565 36.662 0.00%
2003-03-06 0 84.50 84.50 85.00 84.50 85.25 6,300 535,413 84.986 36.66 36.66 36.88 36.66 36.99 14,520 36.873 -1.17%
2003-03-05 0 85.50 84.00 85.50 85.00 85.50 25,600 2,183,925 85.310 37.10 36.45 37.10 36.88 37.10 59,004 37.013 0.00%
2003-03-04 0 85.50 85.50 85.75 85.25 85.50 33,300 2,846,950 85.494 37.10 37.10 37.20 36.99 37.10 76,751 37.093 0.00%
2003-03-03 0 85.50 85.50 85.75 85.00 85.50 43,000 3,669,813 85.344 37.10 37.10 37.20 36.88 37.10 99,108 37.029 1.18%
2003-02-28 0 84.50 84.50 84.75 84.25 84.75 27,350 2,310,763 84.489 36.66 36.66 36.77 36.55 36.77 63,037 36.657 -0.59%
2003-02-27 0 85.00 85.00 85.25 84.75 85.25 99,300 8,440,250 84.997 36.88 36.88 36.99 36.77 36.99 228,869 36.878 0.00%
2003-02-26 0 85.00 84.75 85.00 84.25 85.00 207,200 17,594,538 84.916 36.88 36.77 36.88 36.55 36.88 477,560 36.843 0.37%
2003-02-25 0 87.25 87.00 87.25 86.50 87.25 104,800 9,118,113 87.005 36.74 36.64 36.74 36.43 36.74 248,866 36.639 0.29%
2003-02-24 0 87.00 87.00 87.25 87.00 87.00 86,500 7,525,500 87.000 36.64 36.64 36.74 36.64 36.64 205,410 36.637 0.29%
2003-02-21 0 86.75 86.75 87.00 86.75 87.50 131,600 11,437,550 86.911 36.53 36.53 36.64 36.53 36.85 312,508 36.599 -0.86%
2003-02-20 0 87.50 87.50 87.75 86.75 87.50 471,956 41,127,100 87.142 36.85 36.85 36.95 36.53 36.85 1,120,743 36.696 6.06%
2003-02-19 0 82.50 82.25 82.50 82.25 82.75 52,650 4,346,000 82.545 34.74 34.64 34.74 34.64 34.85 125,027 34.761 0.00%
2003-02-18 0 82.50 82.50 82.75 82.50 83.00 28,450 2,350,575 82.621 34.74 34.74 34.85 34.74 34.95 67,560 34.793 -0.60%
2003-02-17 0 83.00 82.50 82.75 82.00 83.50 16,190 1,340,148 82.776 34.95 34.74 34.85 34.53 35.16 38,446 34.858 0.30%
2003-02-14 0 82.75 82.00 82.75 81.75 82.75 14,500 1,191,650 82.183 34.85 34.53 34.85 34.43 34.85 34,433 34.608 1.85%
2003-02-13 0 81.25 81.00 81.25 81.00 81.75 15,400 1,252,800 81.351 34.22 34.11 34.22 34.11 34.43 36,570 34.258 -0.31%
2003-02-12 0 81.50 81.50 82.00 81.00 81.50 11,200 910,838 81.325 34.32 34.32 34.53 34.11 34.32 26,596 34.247 1.24%
2003-02-11 0 80.50 80.50 80.75 80.50 81.75 60,650 4,906,938 80.906 33.90 33.90 34.00 33.90 34.43 144,024 34.070 -1.83%
2003-02-10 0 82.00 81.75 82.00 81.75 82.25 29,600 2,425,500 81.943 34.53 34.43 34.53 34.43 34.64 70,290 34.507 0.61%
2003-02-07 0 81.50 81.25 81.50 81.25 82.00 69,100 5,650,588 81.774 34.32 34.22 34.32 34.22 34.53 164,090 34.436 -1.51%
2003-02-06 0 82.75 82.50 82.75 82.50 82.75 8,900 735,425 82.632 34.85 34.74 34.85 34.74 34.85 21,135 34.797 0.00%
2003-02-05 0 82.75 82.50 82.75 82.50 83.25 21,463 1,779,429 82.907 34.85 34.74 34.85 34.74 35.06 50,968 34.913 -0.60%
2003-02-04 0 83.25 83.00 83.75 82.00 83.25 23,420 1,928,360 82.338 35.06 34.95 35.27 34.53 35.06 55,615 34.673 0.91%
2003-01-30 0 82.50 82.25 82.50 82.00 82.50 81,350 6,685,900 82.187 34.74 34.64 34.74 34.53 34.74 193,180 34.610 -0.60%
2003-01-29 0 83.00 82.75 83.00 83.00 83.75 48,200 4,014,213 83.282 34.95 34.85 34.95 34.95 35.27 114,459 35.071 -1.48%
2003-01-28 0 84.25 84.00 84.25 83.50 84.50 48,150 4,049,888 84.110 35.48 35.37 35.48 35.16 35.58 114,341 35.419 0.00%
2003-01-27 0 84.25 84.25 84.50 83.00 84.50 8,350 703,163 84.211 35.48 35.48 35.58 34.95 35.58 19,829 35.462 -0.88%
2003-01-24 0 85.00 84.75 85.00 84.75 86.00 117,250 9,963,075 84.973 35.79 35.69 35.79 35.69 36.22 278,431 35.783 -1.73%
2003-01-23 0 86.50 86.25 86.50 86.25 87.00 115,850 10,028,025 86.560 36.43 36.32 36.43 36.32 36.64 275,106 36.451 -0.86%
2003-01-22 0 87.25 87.00 87.25 87.00 87.25 44,050 3,838,263 87.134 36.74 36.64 36.74 36.64 36.74 104,605 36.693 -0.29%
2003-01-21 0 87.50 87.50 87.75 87.50 87.75 36,250 3,174,663 87.577 36.85 36.85 36.95 36.85 36.95 86,082 36.880 -0.85%
2003-01-20 0 88.25 87.75 88.25 87.25 88.25 11,350 995,200 87.683 37.16 36.95 37.16 36.74 37.16 26,953 36.924 0.00%
2003-01-17 0 88.25 88.00 89.00 88.00 88.50 13,600 1,207,913 88.817 37.16 37.06 37.48 37.06 37.27 32,296 37.402 -0.56%
2003-01-16 0 88.75 88.75 89.00 88.75 89.25 50,700 4,503,025 88.817 37.37 37.37 37.48 37.37 37.58 120,396 37.402 -1.93%
2003-01-15 0 90.50 90.50 90.75 90.50 91.00 2,050 185,900 90.683 38.11 38.11 38.22 38.11 38.32 4,868 38.187 -0.55%
2003-01-14 0 91.00 90.75 91.00 90.25 91.00 19,250 1,747,800 90.795 38.32 38.22 38.32 38.01 38.32 45,713 38.235 0.28%
2003-01-13 0 90.75 90.75 91.00 90.00 91.00 54,650 4,948,438 90.548 38.22 38.22 38.32 37.90 38.32 129,776 38.131 1.68%
2003-01-10 0 89.25 89.25 89.50 89.25 89.25 1,000 89,250 89.250 37.58 37.58 37.69 37.58 37.58 2,375 37.584 0.00%
2003-01-09 0 89.25 89.25 90.00 89.00 89.50 150 13,400 89.333 37.58 37.58 37.90 37.48 37.69 356 37.619 0.00%
2003-01-08 0 89.25 89.25 89.50 89.00 90.00 24,650 2,217,400 89.955 37.58 37.58 37.69 37.48 37.90 58,536 37.881 -0.83%
2003-01-07 0 90.00 90.00 90.25 89.50 90.00 25,650 2,306,600 89.926 37.90 37.90 38.01 37.69 37.90 60,910 37.869 0.56%
2003-01-06 0 89.50 89.50 90.00 89.25 90.75 20,800 1,863,538 89.593 37.69 37.69 37.90 37.58 38.22 49,393 37.729 -0.56%
2003-01-03 0 90.00 89.75 90.25 88.50 90.25 34,900 3,136,613 89.874 37.90 37.79 38.01 37.27 38.01 82,876 37.847 1.69%
2003-01-02 0 88.50 88.00 88.50 88.00 88.75 3,050 269,775 88.451 37.27 37.06 37.27 37.06 37.37 7,243 37.248 0.57%
2002-12-31 0 88.00 88.00 88.25 87.00 89.00 8,850 782,713 88.442 37.06 37.06 37.16 36.64 37.48 21,016 37.244 1.44%
2002-12-30 0 86.75 86.50 86.75 86.50 88.50 25,100 2,182,450 86.950 36.53 36.43 36.53 36.43 37.27 59,604 36.616 -1.70%
2002-12-27 0 88.25 88.25 89.50 87.00 90.25 3,850 338,113 87.822 37.16 37.16 37.69 36.64 38.01 9,143 36.983 -0.56%
2002-12-24 0 88.75 88.50 89.00 88.75 89.25 2,900 257,650 88.845 37.37 37.27 37.48 37.37 37.58 6,887 37.413 -0.56%
2002-12-23 0 89.25 88.25 89.25 88.00 89.25 3,700 327,425 88.493 37.58 37.16 37.58 37.06 37.58 8,786 37.265 1.13%
2002-12-20 0 88.25 88.00 88.25 88.00 88.50 27,518 2,428,208 88.241 37.16 37.06 37.16 37.06 37.27 65,346 37.159 -0.84%
2002-12-19 0 89.00 88.00 89.00 88.75 89.25 11,550 1,027,963 89.001 37.48 37.06 37.48 37.37 37.58 27,428 37.479 0.28%
2002-12-18 0 88.75 88.50 88.75 88.75 89.50 3,550 317,175 89.345 37.37 37.27 37.37 37.37 37.69 8,430 37.624 -1.93%
2002-12-17 0 90.50 90.25 90.50 89.75 90.50 43,950 3,963,375 90.179 38.11 38.01 38.11 37.79 38.11 104,367 37.975 3.13%
2002-12-16 0 87.75 87.50 87.75 87.50 88.50 40,050 3,514,675 87.757 36.95 36.85 36.95 36.85 37.27 95,106 36.955 -1.40%
2002-12-13 0 89.00 88.75 89.00 88.75 89.25 20,550 1,829,250 89.015 37.48 37.37 37.48 37.37 37.58 48,800 37.485 -1.66%
2002-12-12 0 90.50 90.50 90.75 90.00 90.50 35,750 3,229,888 90.347 38.11 38.11 38.22 37.90 38.11 84,895 38.046 1.69%
2002-12-11 0 89.00 88.75 89.00 88.75 90.50 110,050 9,853,900 89.540 37.48 37.37 37.48 37.37 38.11 261,333 37.706 -1.93%
2002-12-10 0 90.75 90.75 91.00 90.75 91.25 52,600 4,777,813 90.833 38.22 38.22 38.32 38.22 38.43 124,908 38.251 -0.55%
2002-12-09 0 91.25 91.25 91.50 91.00 91.50 18,750 1,712,600 91.339 38.43 38.43 38.53 38.32 38.53 44,525 38.464 -0.54%
2002-12-06 0 91.75 91.75 92.00 91.00 92.25 7,150 655,738 91.712 38.64 38.64 38.74 38.32 38.85 16,979 38.621 -0.54%
2002-12-05 0 92.25 92.00 92.25 91.00 92.25 33,150 3,038,400 91.656 38.85 38.74 38.85 38.32 38.85 78,721 38.597 -0.81%
2002-12-04 0 93.00 92.75 93.00 92.50 93.00 3,950 366,313 92.737 39.16 39.06 39.16 38.95 39.16 9,380 39.053 -1.06%
2002-12-03 0 94.00 93.75 94.00 93.25 94.50 137,500 12,925,850 94.006 39.58 39.48 39.58 39.27 39.79 326,518 39.587 0.27%
2002-12-02 0 93.75 93.50 93.75 93.50 94.00 10,350 969,125 93.635 39.48 39.37 39.48 39.37 39.58 24,578 39.431 -0.27%
2002-11-29 0 94.00 93.50 93.75 92.75 94.00 217,800 20,366,025 93.508 39.58 39.37 39.48 39.06 39.58 517,205 39.377 3.30%
2002-11-28 0 91.00 90.75 91.00 91.00 92.00 147,250 13,345,050 90.629 38.32 38.22 38.32 38.32 38.74 349,671 38.165 0.55%
2002-11-27 0 90.50 90.50 90.75 90.50 91.50 168,700 15,289,675 90.632 38.11 38.11 38.22 38.11 38.53 400,608 38.166 -2.16%
2002-11-26 0 92.50 92.50 92.75 92.00 93.00 4,550 420,600 92.440 38.95 38.95 39.06 38.74 39.16 10,805 38.927 -1.33%
2002-11-25 0 93.75 93.75 94.00 93.50 94.00 8,300 776,500 93.554 39.48 39.48 39.58 39.37 39.58 19,710 39.397 -0.27%
2002-11-22 0 94.00 94.00 94.25 93.75 94.25 148,150 13,927,888 94.012 39.58 39.58 39.69 39.48 39.69 351,808 39.589 1.35%
2002-11-21 0 92.75 92.50 92.75 92.25 93.00 2,750 254,625 92.591 39.06 38.95 39.06 38.85 39.16 6,530 38.991 0.27%
2002-11-20 0 92.50 92.50 93.00 92.25 92.75 8,950 827,850 92.497 38.95 38.95 39.16 38.85 39.06 21,253 38.951 -1.33%
2002-11-19 0 93.75 93.00 93.75 92.50 93.75 33,250 3,095,400 93.095 39.48 39.16 39.48 38.95 39.48 78,958 39.203 1.35%
2002-11-18 0 92.50 92.50 92.75 92.25 93.75 5,450 505,488 92.750 38.95 38.95 39.06 38.85 39.48 12,942 39.058 -1.33%
2002-11-15 0 93.75 93.50 94.00 91.75 93.75 93,650 8,709,525 93.001 39.48 39.37 39.58 38.64 39.48 222,389 39.164 2.46%
2002-11-14 0 91.50 91.50 91.75 91.25 92.25 33,800 3,101,663 91.765 38.53 38.53 38.64 38.43 38.85 80,264 38.643 -0.54%
2002-11-13 0 92.00 92.00 92.50 91.25 92.00 27,800 2,554,525 91.889 38.74 38.74 38.95 38.43 38.74 66,016 38.696 -0.27%
2002-11-12 0 92.25 92.25 92.50 92.00 93.00 18,550 1,718,763 92.656 38.85 38.85 38.95 38.74 39.16 44,050 39.018 -0.27%
2002-11-11 0 92.50 92.00 92.50 91.75 93.00 116,250 10,743,800 92.420 38.95 38.74 38.95 38.64 39.16 276,056 38.919 -2.63%
2002-11-08 0 95.00 95.00 95.25 93.50 95.25 315,750 29,717,000 94.116 40.01 40.01 40.11 39.37 40.11 749,804 39.633 2.70%
2002-11-07 0 92.50 92.50 92.75 92.00 95.00 314,150 29,154,513 92.804 38.95 38.95 39.06 38.74 40.01 746,005 39.081 -2.37%
2002-11-06 0 94.75 94.75 95.00 94.25 95.25 388,550 36,912,113 95.000 39.90 39.90 40.01 39.69 40.11 922,681 40.005 1.07%
2002-11-05 0 93.75 93.50 93.75 92.00 93.75 635,800 59,109,175 92.968 39.48 39.37 39.48 38.74 39.48 1,509,820 39.150 3.02%
2002-11-04 0 91.00 91.00 91.25 90.50 91.75 390,600 35,708,838 91.420 38.32 38.32 38.43 38.11 38.64 927,549 38.498 0.83%
2002-11-01 0 90.25 90.00 90.25 89.00 90.25 1,347,850 121,152,388 89.886 38.01 37.90 38.01 37.48 38.01 3,200,709 37.852 3.74%
2002-10-31 0 87.00 86.75 87.00 86.50 87.50 2,504,300 217,723,150 86.940 36.64 36.53 36.64 36.43 36.85 5,946,904 36.611

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