BYD COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01211  2002-07-31    
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
2026-01-16 0 99.20 99.15 99.20 98.95 101.6 20,613,930 2,062,896,711 100.07 99.20 99.15 99.20 98.95 101.6 20,613,930 100.07 0.10%
2026-01-15 0 99.10 99.10 99.15 97.60 100.1 22,153,310 2,200,796,250 99.344 99.10 99.10 99.15 97.60 100.1 22,153,310 99.344 1.54%
2026-01-14 0 97.60 97.55 97.60 96.95 99.40 20,475,885 2,008,489,638 98.090 97.60 97.55 97.60 96.95 99.40 20,475,885 98.090 0.36%
2026-01-13 0 97.25 97.25 97.30 96.70 100.3 39,644,118 3,913,090,569 98.705 97.25 97.25 97.30 96.70 100.3 39,644,118 98.705 1.62%
2026-01-12 0 95.70 95.65 95.70 94.00 96.20 15,335,541 1,458,797,464 95.125 95.70 95.65 95.70 94.00 96.20 15,335,541 95.125 1.22%
2026-01-09 0 94.55 94.50 94.55 94.40 95.75 13,612,861 1,290,146,230 94.774 94.55 94.50 94.55 94.40 95.75 13,612,861 94.774 -0.11%
2026-01-08 0 94.65 94.60 94.65 93.80 95.30 16,012,272 1,510,135,722 94.311 94.65 94.60 94.65 93.80 95.30 16,012,272 94.311 -0.68%
2026-01-07 0 95.30 95.25 95.30 94.75 99.75 38,683,971 3,705,520,849 95.790 95.30 95.25 95.30 94.75 99.75 38,683,971 95.790 -3.93%
2026-01-06 0 99.20 99.15 99.20 96.30 99.60 31,538,952 3,106,830,559 98.508 99.20 99.15 99.20 96.30 99.60 31,538,952 98.508 3.55%
2026-01-05 0 95.80 95.75 95.80 95.80 98.30 24,938,193 2,407,894,350 96.554 95.80 95.75 95.80 95.80 98.30 24,938,193 96.554 -2.99%
2026-01-02 0 98.75 98.70 98.75 94.15 99.15 16,921,910 1,656,615,825 97.898 98.75 98.70 98.75 94.15 99.15 16,921,910 97.898 3.57%
2025-12-31 0 95.35 95.25 95.35 94.85 98.35 14,425,437 1,379,209,069 95.610 95.35 95.25 95.35 94.85 98.35 14,425,437 95.610 -2.31%
2025-12-30 0 97.60 97.60 97.65 96.95 98.45 14,917,046 1,457,579,712 97.712 97.60 97.60 97.65 96.95 98.45 14,917,046 97.712 0.51%
2025-12-29 0 97.10 97.10 97.15 96.85 99.80 32,251,687 3,168,899,243 98.255 97.10 97.10 97.15 96.85 99.80 32,251,687 98.255 3.74%
2025-12-24 0 93.60 93.55 93.60 92.50 94.25 10,027,951 937,124,496 93.451 93.60 93.55 93.60 92.50 94.25 10,027,951 93.451 0.54%
2025-12-23 0 93.10 93.10 93.15 92.90 94.55 15,259,388 1,424,378,037 93.344 93.10 93.10 93.15 92.90 94.55 15,259,388 93.344 -0.69%
2025-12-22 0 93.75 93.70 93.75 93.30 94.75 14,215,706 1,334,941,765 93.906 93.75 93.70 93.75 93.30 94.75 14,215,706 93.906 0.05%
2025-12-19 0 93.70 93.65 93.70 93.25 94.45 20,108,026 1,885,734,475 93.780 93.70 93.65 93.70 93.25 94.45 20,108,026 93.780 -0.21%
2025-12-18 0 93.90 93.80 93.90 92.60 94.00 18,780,011 1,755,759,524 93.491 93.90 93.80 93.90 92.60 94.00 18,780,011 93.491 -1.42%
2025-12-17 0 95.25 95.20 95.25 92.95 95.90 20,502,267 1,937,252,443 94.490 95.25 95.20 95.25 92.95 95.90 20,502,267 94.490 0.74%
2025-12-16 0 94.55 94.50 94.55 93.80 96.25 21,298,070 2,013,914,171 94.559 94.55 94.50 94.55 93.80 96.25 21,298,070 94.559 -1.51%
2025-12-15 0 96.00 95.95 96.00 95.85 98.40 17,746,101 1,714,534,843 96.615 96.00 95.95 96.00 95.85 98.40 17,746,101 96.615 -2.54%
2025-12-12 0 98.50 98.45 98.50 97.20 98.90 16,769,669 1,648,230,829 98.286 98.50 98.45 98.50 97.20 98.90 16,769,669 98.286 1.18%
2025-12-11 0 97.35 97.30 97.35 96.70 98.75 12,068,567 1,175,688,783 97.417 97.35 97.30 97.35 96.70 98.75 12,068,567 97.417 -0.41%
2025-12-10 0 97.75 97.75 97.80 96.65 98.10 13,911,962 1,355,997,896 97.470 97.75 97.75 97.80 96.65 98.10 13,911,962 97.470 -0.26%
2025-12-09 0 98.00 97.95 98.00 97.65 99.70 13,406,537 1,317,426,753 98.267 98.00 97.95 98.00 97.65 99.70 13,406,537 98.267 -1.31%
2025-12-08 0 99.30 99.30 99.35 98.70 100.3 17,797,860 1,767,490,839 99.309 99.30 99.30 99.35 98.70 100.3 17,797,860 99.309 0.15%
2025-12-05 0 99.15 99.10 99.15 97.25 100.2 22,415,777 2,223,141,458 99.178 99.15 99.10 99.15 97.25 100.2 22,415,777 99.178 0.76%
2025-12-04 0 98.40 98.40 98.45 96.85 98.65 15,838,809 1,548,770,104 97.783 98.40 98.40 98.45 96.85 98.65 15,838,809 97.783 0.25%
2025-12-03 0 98.15 98.10 98.15 97.75 100.1 15,719,557 1,546,643,508 98.390 98.15 98.10 98.15 97.75 100.1 15,719,557 98.390 -1.95%
2025-12-02 0 100.1 100.0 100.1 98.65 101.9 26,253,546 2,634,959,972 100.37 100.1 100.0 100.1 98.65 101.9 26,253,546 100.37 2.19%
2025-12-01 0 97.95 97.90 97.95 97.35 99.20 11,324,620 1,112,512,070 98.238 97.95 97.90 97.95 97.35 99.20 11,324,620 98.238 0.46%
2025-11-28 0 97.50 97.50 97.55 96.90 98.05 11,623,825 1,134,061,673 97.564 97.50 97.50 97.55 96.90 98.05 11,623,825 97.564 0.52%
2025-11-27 0 97.00 97.00 97.05 96.65 98.10 17,635,475 1,715,220,998 97.260 97.00 97.00 97.05 96.65 98.10 17,635,475 97.260 -1.37%
2025-11-26 0 98.35 98.25 98.35 97.05 99.10 28,008,979 2,756,079,050 98.400 98.35 98.25 98.35 97.05 99.10 28,008,979 98.400 2.72%
2025-11-25 0 95.75 95.75 95.80 95.10 97.20 21,541,905 2,065,664,850 95.891 95.75 95.75 95.80 95.10 97.20 21,541,905 95.891 0.95%
2025-11-24 0 94.85 94.85 95.00 94.10 96.45 34,012,168 3,238,072,689 95.203 94.85 94.85 95.00 94.10 96.45 34,012,168 95.203 2.26%
2025-11-21 0 92.75 92.75 92.80 92.15 94.25 31,822,058 2,959,393,037 92.998 92.75 92.75 92.80 92.15 94.25 31,822,058 92.998 -2.57%
2025-11-20 0 95.20 95.20 95.25 93.95 96.80 29,523,103 2,799,797,460 94.834 95.20 95.20 95.25 93.95 96.80 29,523,103 94.834 -0.88%
2025-11-19 0 96.05 96.00 96.05 95.00 97.15 24,745,435 2,375,498,143 95.997 96.05 96.00 96.05 95.00 97.15 24,745,435 95.997 -0.88%
2025-11-18 0 96.90 96.85 96.90 96.20 99.70 30,954,342 3,009,259,102 97.216 96.90 96.85 96.90 96.20 99.70 30,954,342 97.216 -3.77%
2025-11-17 0 100.7 100.6 100.7 99.65 101.2 16,202,047 1,629,632,900 100.58 100.7 100.6 100.7 99.65 101.2 16,202,047 100.58 0.10%
2025-11-14 0 100.6 100.6 100.7 100.5 102.7 14,847,608 1,504,243,359 101.31 100.6 100.6 100.7 100.5 102.7 14,847,608 101.31 -2.14%
2025-11-13 0 102.8 102.8 102.9 99.20 103.2 21,563,429 2,196,842,133 101.88 102.8 102.8 102.9 99.20 103.2 21,563,429 101.88 2.29%
2025-11-12 0 100.5 100.4 100.5 99.50 101.3 16,213,089 1,627,174,985 100.36 100.5 100.4 100.5 99.50 101.3 16,213,089 100.36 -0.79%
2025-11-11 0 101.3 101.2 101.3 100.6 103.3 14,575,190 1,481,268,089 101.63 101.3 101.2 101.3 100.6 103.3 14,575,190 101.63 -0.49%
2025-11-10 0 101.8 101.8 101.9 97.90 102.9 33,899,737 3,431,362,261 101.22 101.8 101.8 101.9 97.90 102.9 33,899,737 101.22 3.98%
2025-11-07 0 97.90 97.90 97.95 96.90 98.75 20,328,719 1,988,948,450 97.839 97.90 97.90 97.95 96.90 98.75 20,328,719 97.839 0.26%
2025-11-06 0 97.65 97.60 97.65 94.15 97.80 31,445,844 3,037,753,505 96.603 97.65 97.60 97.65 94.15 97.80 31,445,844 96.603 2.36%
2025-11-05 0 95.40 95.35 95.40 94.00 95.75 38,301,893 3,637,417,324 94.967 95.40 95.35 95.40 94.00 95.75 38,301,893 94.967 -1.75%
2025-11-04 0 97.10 97.05 97.10 97.00 100.0 32,962,950 3,224,964,161 97.836 97.10 97.05 97.10 97.00 100.0 32,962,950 97.836 -2.02%
2025-11-03 0 99.10 99.05 99.10 97.65 101.0 29,742,978 2,942,239,306 98.922 99.10 99.05 99.10 97.65 101.0 29,742,978 98.922 -1.49%
2025-10-31 0 100.6 100.5 100.6 97.50 101.5 54,690,818 5,454,224,859 99.728 100.6 100.5 100.6 97.50 101.5 54,690,818 99.728 -3.45%
2025-10-30 0 104.2 104.1 104.2 103.4 106.3 24,683,843 2,579,815,389 104.51 104.2 104.1 104.2 103.4 106.3 24,683,843 104.51 -0.57%
2025-10-28 0 104.8 104.7 104.8 104.1 106.4 13,071,696 1,371,514,918 104.92 104.8 104.7 104.8 104.1 106.4 13,071,696 104.92 -0.85%
2025-10-27 0 105.7 105.6 105.7 104.6 106.6 17,781,278 1,877,088,941 105.57 105.7 105.6 105.7 104.6 106.6 17,781,278 105.57 1.63%
2025-10-24 0 104.0 104.0 104.1 103.4 105.2 14,611,592 1,520,780,774 104.08 104.0 104.0 104.1 103.4 105.2 14,611,592 104.08 0.10%
2025-10-23 0 103.9 103.9 104.0 101.0 104.4 15,715,171 1,617,090,550 102.90 103.9 103.9 104.0 101.0 104.4 15,715,171 102.90 0.97%
2025-10-22 0 102.9 102.8 102.9 101.8 103.9 20,530,305 2,112,172,112 102.88 102.9 102.8 102.9 101.8 103.9 20,530,305 102.88 -0.96%
2025-10-21 0 103.9 103.8 103.9 103.7 106.7 23,229,704 2,439,833,858 105.03 103.9 103.8 103.9 103.7 106.7 23,229,704 105.03 -0.86%
2025-10-20 0 104.8 104.8 104.9 104.0 106.7 15,864,029 1,665,474,403 104.98 104.8 104.8 104.9 104.0 106.7 15,864,029 104.98 1.55%
2025-10-17 0 103.2 103.1 103.2 102.8 108.4 32,302,387 3,373,548,123 104.44 103.2 103.1 103.2 102.8 108.4 32,302,387 104.44 -4.09%
2025-10-16 0 107.6 107.6 107.7 106.2 109.6 17,529,379 1,887,654,208 107.69 107.6 107.6 107.7 106.2 109.6 17,529,379 107.69 -0.92%
2025-10-15 0 108.6 108.6 108.7 106.8 109.1 25,142,373 2,718,739,868 108.13 108.6 108.6 108.7 106.8 109.1 25,142,373 108.13 3.04%
2025-10-14 0 105.4 105.3 105.4 105.2 110.5 37,393,377 3,999,000,384 106.94 105.4 105.3 105.4 105.2 110.5 37,393,377 106.94 -0.85%
2025-10-13 0 106.3 106.2 106.3 102.8 106.8 45,554,786 4,782,870,315 104.99 106.3 106.2 106.3 102.8 106.8 45,554,786 104.99 -1.76%
2025-10-10 0 108.2 108.1 108.2 107.9 110.8 22,941,770 2,501,889,885 109.05 108.2 108.1 108.2 107.9 110.8 22,941,770 109.05 -1.81%
2025-10-09 0 110.2 110.1 110.2 108.5 111.6 25,579,133 2,820,844,583 110.28 110.2 110.1 110.2 108.5 111.6 25,579,133 110.28 0.46%
2025-10-08 0 109.7 109.6 109.7 107.2 110.6 21,535,231 2,353,930,550 109.31 109.7 109.6 109.7 107.2 110.6 21,535,231 109.31 1.48%
2025-10-06 0 108.1 108.0 108.1 107.4 109.3 11,022,981 1,190,602,920 108.01 108.1 108.0 108.1 107.4 109.3 11,022,981 108.01 -1.19%
2025-10-03 0 109.4 109.4 109.5 107.7 113.0 29,734,770 3,245,212,885 109.14 109.4 109.4 109.5 107.7 113.0 29,734,770 109.14 -3.95%
2025-10-02 0 113.9 113.9 114.0 108.8 114.7 45,566,769 5,143,510,085 112.88 113.9 113.9 114.0 108.8 114.7 45,566,769 112.88 3.36%
2025-09-30 0 110.2 110.2 110.3 106.1 110.5 38,052,959 4,150,746,099 109.08 110.2 110.2 110.3 106.1 110.5 38,052,959 109.08 1.47%
2025-09-29 0 108.6 108.6 108.7 105.8 109.2 19,149,409 2,072,179,971 108.21 108.6 108.6 108.7 105.8 109.2 19,149,409 108.21 1.97%
2025-09-26 0 106.5 106.5 106.6 106.2 110.6 28,467,638 3,082,169,825 108.27 106.5 106.5 106.6 106.2 110.6 28,467,638 108.27 -1.57%
2025-09-25 0 108.2 108.2 108.3 104.5 109.5 38,514,026 4,131,386,095 107.27 108.2 108.2 108.3 104.5 109.5 38,514,026 107.27 2.37%
2025-09-24 0 105.7 105.7 105.8 104.0 106.1 25,517,457 2,686,532,636 105.28 105.7 105.7 105.8 104.0 106.1 25,517,457 105.28 -0.56%
2025-09-23 0 106.3 106.2 106.3 105.1 110.0 35,732,701 3,798,161,671 106.29 106.3 106.2 106.3 105.1 110.0 35,732,701 106.29 -3.10%
2025-09-22 0 109.7 109.7 109.8 109.1 113.5 34,820,492 3,838,424,388 110.23 109.7 109.7 109.8 109.1 113.5 34,820,492 110.23 -3.35%
2025-09-19 0 113.5 113.4 113.5 111.4 113.8 32,179,625 3,636,866,080 113.02 113.5 113.4 113.5 111.4 113.8 32,179,625 113.02 0.62%
2025-09-18 0 112.8 112.7 112.8 111.2 115.4 37,686,070 4,276,299,077 113.47 112.8 112.7 112.8 111.2 115.4 37,686,070 113.47 0.00%
2025-09-17 0 112.8 112.8 112.9 110.0 114.1 54,922,563 6,172,630,123 112.39 112.8 112.8 112.9 110.0 114.1 54,922,563 112.39 2.64%
2025-09-16 0 109.9 109.8 109.9 108.3 110.8 34,109,443 3,736,561,570 109.55 109.9 109.8 109.9 108.3 110.8 34,109,443 109.55 1.67%
2025-09-15 0 108.1 108.1 108.2 102.8 109.4 59,442,230 6,395,653,641 107.59 108.1 108.1 108.2 102.8 109.4 59,442,230 107.59 3.44%
2025-09-12 0 104.5 104.5 104.6 104.5 106.5 32,036,845 3,377,723,997 105.43 104.5 104.5 104.6 104.5 106.5 32,036,845 105.43 -0.67%
2025-09-11 0 105.2 105.2 105.3 104.7 106.9 33,114,430 3,490,311,130 105.40 105.2 105.2 105.3 104.7 106.9 33,114,430 105.40 -0.38%
2025-09-10 0 105.6 105.6 105.7 105.2 107.8 28,735,255 3,050,374,135 106.15 105.6 105.6 105.7 105.2 107.8 28,735,255 106.15 -0.28%
2025-09-09 0 105.9 105.8 105.9 105.1 107.2 29,693,000 3,147,263,909 105.99 105.9 105.8 105.9 105.1 107.2 29,693,000 105.99 0.28%
2025-09-08 0 105.6 105.5 105.6 104.0 106.4 51,203,814 5,389,438,724 105.25 105.6 105.5 105.6 104.0 106.4 51,203,814 105.25 0.00%
2025-09-05 0 105.6 105.6 105.7 104.2 107.1 64,326,956 6,797,921,072 105.68 105.6 105.6 105.7 104.2 107.1 64,326,956 105.68 1.05%
2025-09-04 0 104.5 104.5 104.6 104.3 110.0 63,818,683 6,755,375,627 105.85 104.5 104.5 104.6 104.3 110.0 63,818,683 105.85 -3.24%
2025-09-03 0 108.0 107.9 108.0 107.5 112.7 41,273,829 4,511,894,201 109.32 108.0 107.9 108.0 107.5 112.7 41,273,829 109.32 -2.53%
2025-09-02 0 110.8 110.7 110.8 107.7 112.2 56,243,604 6,213,173,887 110.47 110.8 110.7 110.8 107.7 112.2 56,243,604 110.47 2.21%
2025-09-01 0 108.4 108.3 108.4 105.2 109.2 112,757,617 12,118,223,479 107.47 108.4 108.3 108.4 105.2 109.2 112,757,617 107.47 -5.24%
2025-08-29 0 114.4 114.3 114.4 111.2 117.6 46,979,584 5,381,148,292 114.54 114.4 114.3 114.4 111.2 117.6 46,979,584 114.54 2.14%
2025-08-28 0 112.0 112.0 112.1 111.0 114.0 48,235,207 5,413,426,642 112.23 112.0 112.0 112.1 111.0 114.0 48,235,207 112.23 -2.69%
2025-08-27 0 115.1 115.0 115.1 114.8 119.3 30,644,699 3,580,658,050 116.84 115.1 115.0 115.1 114.8 119.3 30,644,699 116.84 -2.13%
2025-08-26 0 117.6 117.6 117.7 115.3 120.8 39,952,279 4,737,919,217 118.59 117.6 117.6 117.7 115.3 120.8 39,952,279 118.59 1.55%
2025-08-25 0 115.8 115.8 115.9 114.4 116.9 32,985,960 3,823,302,560 115.91 115.8 115.8 115.9 114.4 116.9 32,985,960 115.91 1.31%
2025-08-22 0 114.3 114.2 114.3 111.1 114.4 30,653,476 3,472,988,399 113.30 114.3 114.2 114.3 111.1 114.4 30,653,476 113.30 2.60%
2025-08-21 0 111.4 111.3 111.4 110.9 113.3 28,209,945 3,157,728,340 111.94 111.4 111.3 111.4 110.9 113.3 28,209,945 111.94 -1.76%
2025-08-20 0 113.4 113.4 113.5 111.9 113.8 19,957,481 2,253,139,919 112.90 113.4 113.4 113.5 111.9 113.8 19,957,481 112.90 -0.53%
2025-08-19 0 114.0 114.0 114.1 112.8 115.3 19,568,488 2,229,890,114 113.95 114.0 114.0 114.1 112.8 115.3 19,568,488 113.95 0.26%
2025-08-18 0 113.7 113.7 113.8 112.5 117.1 28,016,012 3,210,863,568 114.61 113.7 113.7 113.8 112.5 117.1 28,016,012 114.61 0.80%
2025-08-15 0 112.8 112.7 112.8 110.9 113.0 26,179,726 2,937,036,107 112.19 112.8 112.7 112.8 110.9 113.0 26,179,726 112.19 -0.88%
2025-08-14 0 113.8 113.8 113.9 113.0 116.2 34,253,977 3,904,177,637 113.98 113.8 113.8 113.9 113.0 116.2 34,253,977 113.98 -1.04%
2025-08-13 0 115.0 115.0 115.1 111.8 115.6 40,414,547 4,608,373,112 114.03 115.0 115.0 115.1 111.8 115.6 40,414,547 114.03 3.32%
2025-08-12 0 111.3 111.3 111.4 110.8 112.3 22,566,164 2,516,820,432 111.53 111.3 111.3 111.4 110.8 112.3 22,566,164 111.53 -0.18%
2025-08-11 0 111.5 111.4 111.5 109.3 112.7 28,977,721 3,228,268,396 111.41 111.5 111.4 111.5 109.3 112.7 28,977,721 111.41 0.27%
2025-08-08 0 111.2 111.2 111.3 110.9 113.4 25,663,397 2,870,423,191 111.85 111.2 111.2 111.3 110.9 113.4 25,663,397 111.85 -1.42%
2025-08-07 0 112.8 112.8 112.9 110.5 113.9 34,817,751 3,921,004,897 112.62 112.8 112.8 112.9 110.5 113.9 34,817,751 112.62 1.08%
2025-08-06 0 111.6 111.5 111.6 110.1 111.9 41,494,511 4,604,922,931 110.98 111.6 111.5 111.6 110.1 111.9 41,494,511 110.98 -0.45%
2025-08-05 0 112.1 112.1 112.2 111.0 113.8 68,009,886 7,630,759,509 112.20 112.1 112.1 112.2 111.0 113.8 68,009,886 112.20 -2.10%
2025-08-04 0 114.5 114.5 114.6 111.3 115.2 42,566,291 4,839,749,801 113.70 114.5 114.5 114.6 111.3 115.2 42,566,291 113.70 -1.46%
2025-08-01 0 116.2 116.2 116.3 114.1 117.6 39,028,300 4,516,801,914 115.73 116.2 116.2 116.3 114.1 117.6 39,028,300 115.73 0.69%
2025-07-31 0 115.4 115.4 115.5 115.4 119.2 62,122,627 7,244,337,216 116.61 115.4 115.4 115.5 115.4 119.2 62,122,627 116.61 -4.55%
2025-07-30 0 120.9 120.8 120.9 120.5 124.4 76,017,822 9,307,569,809 122.44 120.9 120.8 120.9 120.5 124.4 76,017,822 122.44 -5.77%
2025-07-29 0 128.3 128.2 128.3 125.5 128.3 21,397,126 2,718,009,905 127.03 128.3 128.2 128.3 125.5 128.3 21,397,126 127.03 0.16%
2025-07-28 0 128.1 128.0 128.1 127.7 129.6 15,043,124 1,931,373,231 128.39 128.1 128.0 128.1 127.7 129.6 15,043,124 128.39 -1.16%
2025-07-25 0 129.6 129.5 129.6 127.7 132.0 26,270,427 3,394,387,056 129.21 129.6 129.5 129.6 127.7 132.0 26,270,427 129.21 -1.89%
2025-07-24 0 132.1 132.1 132.2 131.5 136.3 27,635,344 3,701,647,790 133.95 132.1 132.1 132.2 131.5 136.3 27,635,344 133.95 -0.97%
2025-07-23 0 133.4 133.3 133.4 131.5 134.8 26,556,397 3,533,376,027 133.05 133.4 133.3 133.4 131.5 134.8 26,556,397 133.05 -0.60%
2025-07-22 0 134.2 134.1 134.2 128.2 134.8 36,660,871 4,828,333,447 131.70 134.2 134.1 134.2 128.2 134.8 36,660,871 131.70 5.09%
2025-07-21 0 127.7 127.5 127.7 125.9 128.2 17,920,034 2,276,067,079 127.01 127.7 127.5 127.7 125.9 128.2 17,920,034 127.01 1.03%
2025-07-18 0 126.4 126.4 126.5 124.0 126.4 21,635,637 2,715,785,281 125.52 126.4 126.4 126.5 124.0 126.4 21,635,637 125.52 2.10%
2025-07-17 0 123.8 123.8 123.9 122.6 124.8 19,477,455 2,414,238,307 123.95 123.8 123.8 123.9 122.6 124.8 19,477,455 123.95 1.06%
2025-07-16 0 122.5 122.4 122.5 122.3 125.0 19,614,661 2,428,263,566 123.80 122.5 122.4 122.5 122.3 125.0 19,614,661 123.80 -0.73%
2025-07-15 0 123.4 123.3 123.4 120.1 123.6 26,090,205 3,186,559,548 122.14 123.4 123.3 123.4 120.1 123.6 26,090,205 122.14 2.49%
2025-07-14 0 120.4 120.3 120.4 119.1 121.0 14,230,919 1,708,380,073 120.05 120.4 120.3 120.4 119.1 121.0 14,230,919 120.05 0.25%
2025-07-11 0 120.1 120.0 120.1 118.1 122.0 19,783,006 2,383,859,428 120.50 120.1 120.0 120.1 118.1 122.0 19,783,006 120.50 0.50%
2025-07-10 0 119.5 119.4 119.5 116.8 121.3 35,910,836 4,256,828,038 118.54 119.5 119.4 119.5 116.8 121.3 35,910,836 118.54 -1.48%
2025-07-09 0 121.3 121.3 121.4 120.4 122.5 15,436,702 1,871,391,657 121.23 121.3 121.3 121.4 120.4 122.5 15,436,702 121.23 -1.14%
2025-07-08 0 122.7 122.6 122.7 120.8 124.0 13,838,177 1,692,767,997 122.33 122.7 122.6 122.7 120.8 124.0 13,838,177 122.33 0.99%
2025-07-07 0 121.5 121.4 121.5 120.2 123.2 17,193,365 2,086,016,367 121.33 121.5 121.4 121.5 120.2 123.2 17,193,365 121.33 0.00%
2025-07-04 0 121.5 121.4 121.5 120.8 123.3 20,263,203 2,466,347,469 121.72 121.5 121.4 121.5 120.8 123.3 20,263,203 121.72 -1.22%
2025-07-03 0 123.0 123.0 123.1 122.2 123.6 17,122,687 2,104,677,005 122.92 123.0 123.0 123.1 122.2 123.6 17,122,687 122.92 0.57%
2025-07-02 0 122.3 122.2 122.3 121.1 125.8 27,281,940 3,355,704,585 123.00 122.3 122.2 122.3 121.1 125.8 27,281,940 123.00 -0.16%
2025-06-30 0 122.5 122.5 122.6 122.2 125.4 23,186,063 2,865,165,636 123.57 122.5 122.5 122.6 122.2 125.4 23,186,063 123.57 -1.37%
2025-06-27 0 124.2 124.1 124.2 122.6 124.7 40,657,873 5,026,166,597 123.62 124.2 124.1 124.2 122.6 124.7 40,657,873 123.62 -1.19%
2025-06-26 0 125.7 125.7 125.8 125.3 129.2 33,811,201 4,281,592,824 126.63 125.7 125.7 125.8 125.3 129.2 33,811,201 126.63 -3.23%
2025-06-25 0 129.9 129.8 129.9 129.0 133.6 25,293,815 3,328,470,509 131.59 129.9 129.8 129.9 129.0 133.6 25,293,815 131.59 -0.23%
2025-06-24 0 130.2 130.1 130.2 127.3 131.3 24,577,128 3,195,159,206 130.01 130.2 130.1 130.2 127.3 131.3 24,577,128 130.01 3.25%
2025-06-23 0 126.1 126.0 126.1 122.4 126.5 14,350,690 1,794,749,284 125.06 126.1 126.0 126.1 122.4 126.5 14,350,690 125.06 0.24%
2025-06-20 0 125.8 125.7 125.8 121.7 126.1 21,435,409 2,680,363,649 125.04 125.8 125.7 125.8 121.7 126.1 21,435,409 125.04 1.04%
2025-06-19 0 124.5 124.4 124.5 123.8 127.2 20,648,329 2,580,690,004 124.98 124.5 124.4 124.5 123.8 127.2 20,648,329 124.98 -2.35%
2025-06-18 0 127.5 127.5 127.6 127.1 130.0 15,640,113 2,004,604,700 128.17 127.5 127.5 127.6 127.1 130.0 15,640,113 128.17 -1.16%
2025-06-17 0 129.0 129.0 129.1 127.8 130.3 17,529,977 2,255,833,373 128.68 129.0 129.0 129.1 127.8 130.3 17,529,977 128.68 -0.62%
2025-06-16 0 129.8 129.8 129.9 126.8 131.0 23,950,200 3,085,999,849 128.85 129.8 129.8 129.9 126.8 131.0 23,950,200 128.85 -0.99%
2025-06-13 0 131.1 131.0 131.1 127.2 132.9 50,962,667 6,618,508,937 129.87 131.1 131.0 131.1 127.2 132.9 50,962,667 129.87 -2.46%
2025-06-12 0 134.4 134.3 134.4 134.2 139.9 34,098,524 4,653,855,780 136.48 134.4 134.3 134.4 134.2 139.9 34,098,524 136.48 -4.55%
2025-06-11 0 140.8 140.7 140.8 136.3 143.6 50,503,441 7,076,243,240 140.11 140.8 140.7 140.8 136.3 143.6 50,503,441 140.11 3.83%
2025-06-10 0 135.6 135.5 135.6 130.1 136.2 39,625,855 5,280,808,119 133.27 135.6 135.5 135.6 130.1 136.2 39,625,855 133.27 36.89%
2025-06-09 0 396.6 396.4 396.6 388.0 406.8 20,175,445 8,007,094,756 396.87 99.06 99.01 99.06 96.91 101.6 80,777,893 99.125 -1.59%
2025-06-06 0 403.0 403.0 404.8 400.8 412.4 29,216,174 11,828,493,489 404.86 100.7 100.7 101.1 100.1 103.0 116,974,916 101.12 -2.18%
2025-06-05 0 412.0 411.8 412.0 398.2 412.8 11,985,209 4,875,187,279 406.77 102.9 102.9 102.9 99.46 103.1 47,986,051 101.60 1.43%
2025-06-04 0 406.2 406.0 406.2 403.2 412.0 13,927,041 5,663,529,202 406.66 101.5 101.4 101.5 100.7 102.9 55,760,705 101.57 1.40%
2025-06-03 0 400.6 400.4 400.6 383.6 401.0 17,432,500 6,868,394,470 394.00 100.1 100.0 100.1 95.81 100.2 69,795,765 98.407 3.94%
2025-06-02 0 385.4 385.4 385.6 373.4 386.4 13,964,996 5,332,413,147 381.84 96.26 96.26 96.31 93.26 96.51 55,912,668 95.370 -1.88%
2025-05-30 0 392.8 392.6 392.8 386.2 398.4 24,689,207 9,661,585,402 391.33 98.11 98.06 98.11 96.46 99.51 98,849,970 97.740 -3.25%
2025-05-29 0 406.0 405.8 406.0 398.0 409.6 13,678,206 5,539,337,815 404.98 101.4 101.4 101.4 99.41 102.3 54,764,426 101.15 -0.25%
2025-05-28 0 407.0 407.0 407.2 404.4 418.8 12,050,166 4,937,515,264 409.75 101.7 101.7 101.7 101.0 104.6 48,246,124 102.34 -2.68%
2025-05-27 0 418.2 418.0 418.2 407.0 422.8 18,104,498 7,512,456,122 414.95 104.5 104.4 104.5 101.7 105.6 72,486,292 103.64 -1.65%
2025-05-26 0 425.2 425.0 425.2 421.8 463.0 25,557,250 11,048,227,587 432.29 106.2 106.1 106.2 105.4 115.6 102,325,416 107.97 -8.60%
2025-05-23 0 465.2 465.0 465.4 457.4 477.8 9,946,400 4,648,940,843 467.40 116.2 116.1 116.2 114.2 119.3 39,823,123 116.74 1.97%
2025-05-22 0 456.2 456.0 456.2 453.2 471.6 10,037,117 4,631,371,927 461.42 113.9 113.9 113.9 113.2 117.8 40,186,334 115.25 -1.38%
2025-05-21 0 462.6 462.4 462.6 446.4 464.8 14,207,318 6,523,117,648 459.14 115.5 115.5 115.5 111.5 116.1 56,882,870 114.68 4.05%
2025-05-20 0 444.6 444.6 444.8 429.0 448.6 10,468,482 4,613,603,193 440.71 111.0 111.0 111.1 107.1 112.0 41,913,421 110.07 2.49%
2025-05-19 0 433.8 433.6 433.8 423.8 435.8 9,921,859 4,275,546,623 430.92 108.3 108.3 108.3 105.9 108.8 39,724,867 107.63 -0.09%
2025-05-16 0 434.2 434.2 434.6 416.6 436.6 14,147,549 6,081,759,784 429.88 108.4 108.4 108.5 104.1 109.0 56,643,568 107.37 3.28%
2025-05-15 0 420.4 420.2 420.4 408.4 431.2 13,755,643 5,796,243,430 421.37 105.0 105.0 105.0 102.0 107.7 55,074,466 105.24 1.40%
2025-05-14 0 414.6 414.4 414.6 397.4 415.8 9,020,541 3,682,064,835 408.19 103.6 103.5 103.6 99.26 103.9 36,116,195 101.95 4.75%
2025-05-13 0 395.8 395.6 395.8 394.4 418.0 11,748,482 4,736,206,155 403.13 98.86 98.81 98.86 98.51 104.4 47,038,250 100.69 -4.76%
2025-05-12 0 415.6 415.4 415.6 387.4 417.8 15,816,994 6,385,539,265 403.71 103.8 103.8 103.8 96.76 104.4 63,327,647 100.83 7.39%
2025-05-09 0 387.0 386.8 387.0 383.4 391.8 7,411,077 2,869,262,325 387.16 96.66 96.61 96.66 95.76 97.86 29,672,267 96.698 0.31%
2025-05-08 0 385.8 385.6 385.8 379.4 388.0 7,522,059 2,892,501,979 384.54 96.36 96.31 96.36 94.76 96.91 30,116,613 96.043 0.36%
2025-05-07 0 384.4 384.2 384.4 382.2 395.0 8,511,984 3,294,852,593 387.08 96.01 95.96 96.01 95.46 98.66 34,080,048 96.680 -0.10%
2025-05-06 0 384.8 384.4 384.8 379.0 386.6 10,247,631 3,934,741,859 383.97 96.11 96.01 96.11 94.66 96.56 41,029,184 95.901 0.63%
2025-05-02 0 382.4 382.2 382.4 366.6 382.6 8,270,982 3,120,157,691 377.24 95.51 95.46 95.51 91.56 95.56 33,115,131 94.222 3.30%
2025-04-30 0 370.2 370.2 370.4 364.4 374.2 10,359,745 3,833,007,620 369.99 92.46 92.46 92.51 91.01 93.46 41,478,063 92.410 -0.32%
2025-04-29 0 371.4 371.2 371.4 368.6 382.0 12,436,448 4,647,101,738 373.67 92.76 92.71 92.76 92.06 95.41 49,792,709 93.329 -2.57%
2025-04-28 0 381.2 381.0 381.2 374.0 397.0 14,100,650 5,364,604,969 380.45 95.21 95.16 95.21 93.41 99.16 56,455,796 95.023 -3.98%
2025-04-25 0 397.0 396.8 397.0 390.0 401.0 13,893,366 5,505,241,405 396.25 99.16 99.11 99.16 97.41 100.2 55,625,878 98.969 1.69%
2025-04-24 0 390.4 390.2 390.4 381.4 396.2 10,366,594 4,034,619,301 389.19 97.51 97.46 97.51 95.26 98.96 41,505,485 97.207 0.00%
2025-04-23 0 390.4 390.0 390.4 385.8 399.0 15,034,578 5,890,713,911 391.81 97.51 97.41 97.51 96.36 99.66 60,195,031 97.860 3.89%
2025-04-22 0 375.8 375.4 375.8 363.0 375.8 10,233,773 3,787,136,457 370.06 93.86 93.76 93.86 90.66 93.86 40,973,700 92.428 2.68%
2025-04-17 0 366.0 365.8 366.0 358.4 368.2 4,811,579 1,750,984,649 363.91 91.41 91.36 91.41 89.52 91.96 19,264,468 90.892 0.60%
2025-04-16 0 363.8 363.6 363.8 358.2 375.4 9,251,373 3,366,638,123 363.91 90.86 90.81 90.86 89.47 93.76 37,040,393 90.891 -3.09%
2025-04-15 0 375.4 375.2 375.4 369.2 393.0 9,923,560 3,734,025,486 376.28 93.76 93.71 93.76 92.21 98.16 39,731,677 93.981 -0.16%
2025-04-14 0 376.0 375.8 376.0 371.6 384.0 12,242,142 4,601,615,059 375.88 93.91 93.86 93.91 92.81 95.91 49,014,752 93.882 1.95%
2025-04-11 0 368.8 368.8 369.0 345.2 371.0 18,527,049 6,681,254,650 360.62 92.11 92.11 92.16 86.22 92.66 74,178,090 90.070 7.15%
2025-04-10 0 344.2 344.0 344.2 341.4 359.4 17,877,313 6,234,359,017 348.73 85.97 85.92 85.97 85.27 89.77 71,576,695 87.100 2.68%
2025-04-09 0 335.2 335.0 335.2 309.8 336.6 19,740,757 6,408,714,164 324.64 83.72 83.67 83.72 77.38 84.07 79,037,501 81.084 1.45%
2025-04-08 0 330.4 330.2 330.4 317.4 339.8 28,578,000 9,339,122,824 326.79 82.52 82.47 82.52 79.28 84.87 114,419,812 81.622 4.82%
2025-04-07 0 315.2 315.0 315.2 312.2 339.8 36,550,243 11,816,747,364 323.30 78.73 78.68 78.73 77.98 84.87 146,338,860 80.749 -15.90%
2025-04-03 0 374.8 374.6 374.8 368.4 379.2 9,955,805 3,714,219,538 373.07 93.61 93.56 93.61 92.01 94.71 39,860,779 93.180 -1.73%
2025-04-02 0 381.4 381.2 381.4 376.2 387.0 9,833,664 3,748,464,905 381.19 95.26 95.21 95.26 93.96 96.66 39,371,754 95.207 -1.24%
2025-04-01 0 386.2 386.2 386.4 385.2 397.6 10,008,505 3,883,102,808 387.98 96.46 96.46 96.51 96.21 99.31 40,071,778 96.904 -1.68%
2025-03-31 0 392.8 392.8 393.0 387.8 408.4 15,837,971 6,279,514,067 396.48 98.11 98.11 98.16 96.86 102.0 63,411,634 99.028 -3.44%
2025-03-28 0 406.8 406.2 406.8 400.6 414.4 12,512,469 5,092,180,606 406.97 101.6 101.5 101.6 100.1 103.5 50,097,080 101.65 -0.15%
2025-03-27 0 407.4 407.0 407.4 394.2 413.0 13,441,928 5,446,752,111 405.21 101.8 101.7 101.8 98.46 103.2 53,818,422 101.21 2.26%
2025-03-26 0 398.4 398.2 398.4 390.0 401.4 12,447,387 4,936,401,901 396.58 99.51 99.46 99.51 97.41 100.3 49,836,507 99.052 2.36%
2025-03-25 0 389.2 389.0 389.2 386.6 403.0 15,470,610 6,068,132,404 392.24 97.21 97.16 97.21 96.56 100.7 61,940,804 97.967 -3.52%
2025-03-24 0 403.4 403.2 403.4 384.6 404.8 16,243,881 6,412,401,844 394.76 100.8 100.7 100.8 96.06 101.1 65,036,805 98.597 3.01%
2025-03-21 0 391.6 391.4 391.6 384.0 414.8 26,923,432 10,665,416,817 396.14 97.81 97.76 97.81 95.91 103.6 107,795,298 98.941 -7.69%
2025-03-20 0 424.2 424.0 424.2 417.0 426.6 19,517,359 8,242,122,388 422.30 106.0 105.9 106.0 104.2 106.5 78,143,066 105.47 1.73%
2025-03-19 0 417.0 416.8 417.0 401.4 418.4 18,830,494 7,761,218,074 412.16 104.2 104.1 104.2 100.3 104.5 75,393,015 102.94 3.89%
2025-03-18 0 401.4 401.4 401.6 393.6 408.8 18,231,571 7,291,443,576 399.94 100.3 100.3 100.3 98.31 102.1 72,995,064 99.890 4.10%
2025-03-17 0 385.6 385.4 385.6 382.4 400.0 19,858,503 7,736,212,845 389.57 96.31 96.26 96.31 95.51 99.91 79,508,929 97.300 -0.05%
2025-03-14 0 385.8 385.2 385.8 364.6 385.8 30,906,059 11,761,614,960 380.56 96.36 96.21 96.36 91.06 96.36 123,740,831 95.050 6.93%
2025-03-13 0 360.8 360.6 360.8 356.2 365.2 11,860,828 4,272,429,382 360.21 90.12 90.07 90.12 88.97 91.21 47,488,058 89.969 1.63%
2025-03-12 0 355.0 355.0 355.2 350.2 366.8 16,374,508 5,879,661,312 359.07 88.67 88.67 88.72 87.47 91.61 65,559,806 89.684 1.37%
2025-03-11 0 350.2 350.2 350.4 338.0 352.6 10,946,398 3,792,253,242 346.44 87.47 87.47 87.52 84.42 88.07 43,826,888 86.528 1.33%
2025-03-10 0 345.6 345.6 345.8 341.4 357.8 10,810,217 3,758,016,263 347.64 86.32 86.32 86.37 85.27 89.37 43,281,650 86.827 -2.70%
2025-03-07 0 355.2 355.0 355.2 352.8 363.4 13,258,701 4,739,711,723 357.48 88.72 88.67 88.72 88.12 90.76 53,084,823 89.286 -1.77%
2025-03-06 0 361.6 361.4 361.6 355.0 363.8 24,110,441 8,692,109,809 360.51 90.31 90.26 90.31 88.67 90.86 96,532,722 90.043 3.55%
2025-03-05 0 349.2 349.2 349.4 338.2 352.0 20,909,715 7,214,926,118 345.05 87.22 87.22 87.27 84.47 87.92 83,717,743 86.182 3.01%
2025-03-04 0 339.0 339.0 339.2 334.0 342.8 51,298,475 17,326,751,055 337.76 84.67 84.67 84.72 83.42 85.62 205,387,427 84.361 -6.77%
2025-03-03 0 363.6 363.4 363.6 359.8 379.2 13,194,878 4,845,389,695 367.22 90.81 90.76 90.81 89.87 94.71 52,829,290 91.718 -2.15%
2025-02-28 0 371.6 371.4 371.6 363.8 397.8 21,372,413 8,010,690,265 374.81 92.81 92.76 92.81 90.86 99.36 85,570,281 93.615 -6.77%
2025-02-27 0 398.6 398.0 398.6 386.8 408.8 18,991,536 7,549,785,981 397.53 99.56 99.41 99.56 96.61 102.1 76,037,791 99.290 2.26%
2025-02-26 0 389.8 389.6 389.8 379.0 393.8 10,310,637 3,995,532,052 387.52 97.36 97.31 97.36 94.66 98.36 41,281,446 96.788 0.67%
2025-02-25 0 387.2 387.0 387.2 374.0 394.2 12,674,283 4,892,545,934 386.02 96.71 96.66 96.71 93.41 98.46 50,744,947 96.414 -0.46%
2025-02-24 0 389.0 389.0 389.2 387.8 402.6 11,080,311 4,371,174,287 394.50 97.16 97.16 97.21 96.86 100.6 44,363,045 98.532 -0.87%
2025-02-21 0 392.4 392.2 392.4 379.2 398.6 18,964,332 7,430,151,941 391.80 98.01 97.96 98.01 94.71 99.56 75,928,872 97.857 4.64%
2025-02-20 0 375.0 374.4 375.0 366.6 381.0 15,091,389 5,655,898,286 374.78 93.66 93.51 93.66 91.56 95.16 60,422,489 93.606 1.85%
2025-02-19 0 368.2 368.2 368.4 361.8 369.8 8,668,059 3,179,126,618 366.76 91.96 91.96 92.01 90.36 92.36 34,704,937 91.604 0.71%
2025-02-18 0 365.6 365.6 365.8 359.4 371.6 15,599,309 5,689,677,947 364.74 91.31 91.31 91.36 89.77 92.81 62,456,085 91.099 2.93%
2025-02-17 0 355.2 355.0 355.2 345.8 372.4 18,300,634 6,512,571,944 355.87 88.72 88.67 88.72 86.37 93.01 73,271,576 88.883 -2.47%
2025-02-14 0 364.2 364.0 364.2 345.0 366.4 17,852,086 6,399,388,328 358.47 90.96 90.91 90.96 86.17 91.51 71,475,692 89.532 7.43%
2025-02-13 0 339.0 339.0 339.2 338.2 354.2 18,678,175 6,495,484,079 347.76 84.67 84.67 84.72 84.47 88.47 74,783,165 86.858 -3.69%
2025-02-12 0 352.0 351.8 352.0 327.4 354.2 23,076,285 7,999,197,654 346.64 87.92 87.87 87.92 81.77 88.47 92,392,197 86.579 7.38%
2025-02-11 0 327.8 327.8 328.0 326.0 345.0 18,643,090 6,222,116,306 333.75 81.87 81.87 81.92 81.42 86.17 74,642,692 83.359 -0.73%
2025-02-10 0 330.2 330.2 330.4 325.0 332.0 13,000,822 4,273,238,802 328.69 82.47 82.47 82.52 81.17 82.92 52,052,334 82.095 0.06%
2025-02-07 0 330.0 330.0 330.2 316.0 332.4 27,970,204 9,133,846,863 326.56 82.42 82.42 82.47 78.93 83.02 111,986,335 81.562 4.50%
2025-02-06 0 315.8 315.6 315.8 279.0 316.4 18,715,618 5,672,306,594 303.08 78.88 78.83 78.88 69.68 79.03 74,933,078 75.698 11.51%
2025-02-05 0 283.2 283.2 283.4 277.6 286.6 7,225,683 2,041,078,538 282.48 70.73 70.73 70.78 69.33 71.58 28,929,991 70.552 -1.05%
2025-02-04 0 286.2 286.0 286.2 276.2 286.6 7,244,305 2,053,055,432 283.40 71.48 71.43 71.48 68.98 71.58 29,004,550 70.784 4.22%
2025-02-03 0 274.6 274.4 274.6 266.0 275.0 5,126,771 1,390,892,086 271.30 68.59 68.54 68.59 66.44 68.69 20,526,425 67.761 0.59%
2025-01-28 0 273.0 273.0 273.2 270.2 277.0 1,972,170 537,385,562 272.48 68.19 68.19 68.24 67.49 69.18 7,896,120 68.057 -0.66%
2025-01-27 0 274.8 273.8 274.8 272.8 275.8 2,904,713 796,617,888 274.25 68.64 68.39 68.64 68.14 68.89 11,629,810 68.498 0.15%
2025-01-24 0 274.4 274.2 274.4 269.6 276.0 3,492,834 955,499,951 273.56 68.54 68.49 68.54 67.34 68.93 13,984,513 68.326 1.40%
2025-01-23 0 270.6 270.4 270.8 269.0 278.6 5,210,302 1,417,036,222 271.97 67.59 67.54 67.64 67.19 69.58 20,860,864 67.928 -2.17%
2025-01-22 0 276.6 276.4 276.6 272.8 279.2 5,666,931 1,567,250,613 276.56 69.08 69.03 69.08 68.14 69.73 22,689,103 69.075 -1.07%
2025-01-21 0 279.6 279.4 279.6 276.8 282.0 6,253,518 1,747,251,568 279.40 69.83 69.78 69.83 69.13 70.43 25,037,664 69.785 1.67%
2025-01-20 0 275.0 275.0 275.2 266.8 278.4 11,406,291 3,133,702,775 274.73 68.69 68.69 68.74 66.64 69.53 45,668,195 68.619 4.25%
2025-01-17 0 263.8 263.8 264.0 260.0 264.6 3,674,298 966,013,747 262.91 65.89 65.89 65.94 64.94 66.09 14,711,054 65.666 1.07%
2025-01-16 0 261.0 260.6 261.0 257.4 263.0 3,695,401 961,197,283 260.11 65.19 65.09 65.19 64.29 65.69 14,795,545 64.965 0.85%
2025-01-15 0 258.8 258.6 258.8 255.4 259.0 3,318,117 855,267,780 257.76 64.64 64.59 64.64 63.79 64.69 13,284,986 64.379 0.70%
2025-01-14 0 257.0 257.0 257.2 249.0 260.0 5,720,080 1,463,006,332 255.77 64.19 64.19 64.24 62.19 64.94 22,901,899 63.881 3.13%
2025-01-13 0 249.2 249.2 249.4 245.4 250.0 4,908,390 1,218,973,331 248.34 62.24 62.24 62.29 61.29 62.44 19,652,077 62.028 -0.88%
2025-01-10 0 251.4 251.2 251.4 250.0 257.2 5,070,705 1,278,426,233 252.12 62.79 62.74 62.79 62.44 64.24 20,301,950 62.971 -1.72%
2025-01-09 0 255.8 255.8 256.0 253.4 257.8 3,796,588 971,126,743 255.79 63.89 63.89 63.94 63.29 64.39 15,200,675 63.887 0.55%
2025-01-08 0 254.4 254.2 254.4 250.6 259.6 6,000,217 1,522,896,221 253.81 63.54 63.49 63.54 62.59 64.84 24,023,504 63.392 -1.85%
2025-01-07 0 259.2 259.0 259.2 254.6 261.8 4,978,442 1,287,295,620 258.57 64.74 64.69 64.74 63.59 65.39 19,932,549 64.583 1.01%
2025-01-06 0 256.6 256.4 256.6 254.4 260.6 4,783,657 1,228,369,594 256.78 64.09 64.04 64.09 63.54 65.09 19,152,675 64.136 -0.54%
2025-01-03 0 258.0 257.6 258.0 251.4 260.0 4,903,035 1,257,382,709 256.45 64.44 64.34 64.44 62.79 64.94 19,630,637 64.052 -0.08%
2025-01-02 0 258.2 258.2 258.4 255.0 264.8 5,548,787 1,433,228,799 258.30 64.49 64.49 64.54 63.69 66.14 22,216,081 64.513 -3.15%
2024-12-31 0 266.6 266.4 266.6 264.2 270.0 2,563,603 683,332,717 266.55 66.59 66.54 66.59 65.99 67.44 10,264,083 66.575 -0.60%
2024-12-30 0 268.2 268.0 268.2 265.6 274.6 4,677,178 1,257,517,690 268.86 66.99 66.94 66.99 66.34 68.59 18,726,357 67.152 -1.97%
2024-12-27 0 273.6 273.4 273.6 272.4 277.4 2,779,849 762,548,801 274.31 68.34 68.29 68.34 68.04 69.28 11,129,883 68.514 -0.07%
2024-12-24 0 273.8 273.8 274.0 266.2 277.8 3,278,418 901,158,430 274.88 68.39 68.39 68.44 66.49 69.38 13,126,040 68.654 1.56%
2024-12-23 0 269.6 269.6 269.8 263.4 271.4 4,747,863 1,273,765,338 268.28 67.34 67.34 67.39 65.79 67.79 19,009,364 67.007 0.97%
2024-12-20 0 267.0 267.0 267.2 266.0 270.6 4,787,603 1,280,581,151 267.48 66.69 66.69 66.74 66.44 67.59 19,168,474 66.807 -0.60%
2024-12-19 0 268.6 268.4 268.8 263.2 269.8 3,221,116 861,470,812 267.44 67.09 67.04 67.14 65.74 67.39 12,896,616 66.798 -0.44%
2024-12-18 0 269.8 269.8 270.0 267.6 271.6 3,296,969 890,868,373 270.21 67.39 67.39 67.44 66.84 67.84 13,200,314 67.488 1.20%
2024-12-17 0 266.6 266.6 266.8 261.6 272.2 5,076,851 1,355,945,013 267.08 66.59 66.59 66.64 65.34 67.99 20,326,557 66.708 1.68%
2024-12-16 0 262.2 262.0 262.2 261.8 269.8 5,307,686 1,400,239,239 263.81 65.49 65.44 65.49 65.39 67.39 21,250,768 65.891 -2.38%
2024-12-13 0 268.6 268.4 268.6 268.0 280.0 4,923,231 1,332,997,409 270.76 67.09 67.04 67.09 66.94 69.93 19,711,497 67.625 -4.07%
2024-12-12 0 280.0 280.0 280.2 271.8 281.4 6,605,842 1,840,191,645 278.57 69.93 69.93 69.98 67.89 70.28 26,448,289 69.577 2.41%
2024-12-11 0 273.4 273.2 273.4 270.8 277.6 5,596,001 1,533,955,739 274.12 68.29 68.24 68.29 67.64 69.33 22,405,115 68.465 0.37%
2024-12-10 0 272.4 272.2 272.4 271.6 286.8 10,819,880 3,014,157,322 278.58 68.04 67.99 68.04 67.84 71.63 43,320,339 69.578 -0.51%
2024-12-09 0 273.8 273.6 273.8 263.8 274.6 5,431,958 1,459,937,076 268.77 68.39 68.34 68.39 65.89 68.59 21,748,324 67.129 2.93%
2024-12-06 0 266.0 265.8 266.0 255.8 267.0 6,795,425 1,792,614,892 263.80 66.44 66.39 66.44 63.89 66.69 27,207,336 65.887 3.99%
2024-12-05 0 255.8 255.8 256.0 252.6 258.0 5,435,978 1,385,586,956 254.89 63.89 63.89 63.94 63.09 64.44 21,764,420 63.663 -1.77%
2024-12-04 0 260.4 260.4 260.6 258.4 263.6 3,234,313 843,735,263 260.87 65.04 65.04 65.09 64.54 65.84 12,949,454 65.156 -0.76%
2024-12-03 0 262.4 262.2 262.4 259.8 265.0 4,848,475 1,271,297,281 262.21 65.54 65.49 65.54 64.89 66.19 19,412,191 65.490 1.00%
2024-12-02 0 259.8 259.8 260.0 254.0 264.0 5,375,396 1,398,851,506 260.23 64.89 64.89 64.94 63.44 65.94 21,521,863 64.997 2.44%
2024-11-29 0 253.6 253.6 253.8 249.6 254.8 3,901,688 985,266,780 252.52 63.34 63.34 63.39 62.34 63.64 15,621,471 63.071 0.56%
2024-11-28 0 252.2 252.0 252.2 248.4 258.4 6,818,668 1,714,470,282 251.44 62.99 62.94 62.99 62.04 64.54 27,300,396 62.800 -2.63%
2024-11-27 0 259.0 259.0 259.2 250.6 259.6 6,149,404 1,565,594,069 254.59 64.69 64.69 64.74 62.59 64.84 24,620,815 63.588 0.78%
2024-11-26 0 257.0 257.0 257.2 254.2 259.0 4,953,448 1,272,972,926 256.99 64.19 64.19 64.24 63.49 64.69 19,832,479 64.186 -1.00%
2024-11-25 0 259.6 259.6 259.8 258.6 267.2 6,827,359 1,785,764,658 261.56 64.84 64.84 64.89 64.59 66.74 27,335,193 65.328 0.39%
2024-11-22 0 258.6 258.6 258.8 257.2 267.2 5,450,403 1,420,879,595 260.69 64.59 64.59 64.64 64.24 66.74 21,822,174 65.112 -2.34%
2024-11-21 0 264.8 264.8 265.0 262.2 266.6 3,327,449 880,676,992 264.67 66.14 66.14 66.19 65.49 66.59 13,322,349 66.105 -0.23%
2024-11-20 0 265.4 265.2 265.4 264.0 270.0 3,621,739 963,076,707 265.92 66.29 66.24 66.29 65.94 67.44 14,500,619 66.416 -1.19%
2024-11-19 0 268.6 268.4 268.6 263.6 271.6 3,467,860 928,765,442 267.82 67.09 67.04 67.09 65.84 67.84 13,884,523 66.892 0.52%
2024-11-18 0 267.2 267.0 267.2 262.8 271.2 3,106,719 830,990,521 267.48 66.74 66.69 66.74 65.64 67.74 12,438,596 66.807 1.21%
2024-11-15 0 264.0 264.0 264.2 261.0 268.2 5,207,527 1,377,645,519 264.55 65.94 65.94 65.99 65.19 66.99 20,849,754 66.075 -0.68%
2024-11-14 0 265.8 265.8 266.0 265.0 276.8 6,579,044 1,767,070,288 268.59 66.39 66.39 66.44 66.19 69.13 26,340,996 67.084 -3.35%
2024-11-13 0 275.0 274.8 275.0 268.0 275.8 4,687,307 1,275,338,940 272.08 68.69 68.64 68.69 66.94 68.89 18,766,911 67.957 0.36%
2024-11-12 0 274.0 273.8 274.0 272.0 286.0 8,147,046 2,262,870,788 277.75 68.44 68.39 68.44 67.94 71.43 32,618,919 69.373 -1.01%
2024-11-11 0 276.8 276.6 276.8 271.4 277.2 4,647,505 1,277,359,456 274.85 69.13 69.08 69.13 67.79 69.23 18,607,553 68.647 -0.72%
2024-11-08 0 278.8 278.6 278.8 277.6 291.0 5,755,089 1,626,803,418 282.67 69.63 69.58 69.63 69.33 72.68 23,042,067 70.601 -0.57%
2024-11-07 0 280.4 280.4 280.6 272.2 281.0 7,742,647 2,148,710,100 277.52 70.03 70.03 70.08 67.99 70.18 30,999,798 69.314 -0.92%
2024-11-06 0 283.0 283.0 283.2 280.6 295.2 7,763,202 2,210,488,989 284.74 70.68 70.68 70.73 70.08 73.73 31,082,095 71.118 -3.81%
2024-11-05 0 294.2 293.8 294.2 284.4 294.4 5,556,407 1,620,080,802 291.57 73.48 73.38 73.48 71.03 73.53 22,246,590 72.824 2.37%
2024-11-04 0 287.4 287.4 287.6 280.2 293.2 7,181,125 2,073,438,966 288.73 71.78 71.78 71.83 69.98 73.23 28,751,591 72.116 3.53%
2024-11-01 0 277.6 277.6 277.8 274.6 283.2 6,110,750 1,700,188,631 278.23 69.33 69.33 69.38 68.59 70.73 24,466,053 69.492 -1.35%
2024-10-31 0 281.4 281.4 282.8 278.6 293.6 11,366,910 3,217,024,286 283.02 70.28 70.28 70.63 69.58 73.33 45,510,522 70.687 -4.61%
2024-10-30 0 295.0 295.0 295.2 292.0 297.8 5,298,150 1,562,488,311 294.91 73.68 73.68 73.73 72.93 74.38 21,212,588 73.659 -0.67%
2024-10-29 0 297.0 296.4 297.0 293.4 299.8 5,182,475 1,536,513,612 296.48 74.18 74.03 74.18 73.28 74.88 20,749,451 74.051 0.81%
2024-10-28 0 294.6 294.4 294.6 288.4 297.2 6,132,865 1,801,583,388 293.76 73.58 73.53 73.58 72.03 74.23 24,554,597 73.371 0.68%
2024-10-25 0 292.6 292.4 292.6 285.2 297.6 4,721,193 1,380,213,965 292.34 73.08 73.03 73.08 71.23 74.33 18,902,583 73.017 2.38%
2024-10-24 0 285.8 285.8 286.0 285.0 289.4 2,662,423 763,633,051 286.82 71.38 71.38 71.43 71.18 72.28 10,659,736 71.637 -1.18%
2024-10-23 0 289.2 289.2 289.4 282.4 294.4 4,069,369 1,178,053,918 289.49 72.23 72.23 72.28 70.53 73.53 16,292,828 72.305 1.62%
2024-10-22 0 284.6 284.6 284.8 283.2 291.0 4,154,861 1,188,818,928 286.13 71.08 71.08 71.13 70.73 72.68 16,635,118 71.464 -0.97%
2024-10-21 0 287.4 286.8 287.4 286.0 292.8 5,145,171 1,484,350,558 288.49 71.78 71.63 71.78 71.43 73.13 20,600,094 72.056 0.14%
2024-10-18 0 287.0 286.8 287.2 271.6 289.8 9,300,314 2,628,954,943 282.67 71.68 71.63 71.73 67.84 72.38 37,236,342 70.602 6.06%
2024-10-17 0 270.6 270.6 270.8 268.2 281.4 4,532,720 1,243,152,468 274.26 67.59 67.59 67.64 66.99 70.28 18,147,980 68.501 0.00%
2024-10-16 0 270.6 270.4 270.6 265.6 273.6 7,040,881 1,900,262,654 269.89 67.59 67.54 67.59 66.34 68.34 28,190,086 67.409 -1.81%
2024-10-15 0 275.6 275.4 275.6 271.0 287.4 9,019,295 2,508,949,542 278.18 68.84 68.79 68.84 67.69 71.78 36,111,206 69.478 -4.31%
2024-10-14 0 288.0 288.0 288.2 283.2 295.6 9,992,183 2,886,507,922 288.88 71.93 71.93 71.98 70.73 73.83 40,006,428 72.151 -3.61%
2024-10-10 0 298.8 298.6 298.8 292.6 303.0 9,836,142 2,936,574,320 298.55 74.63 74.58 74.63 73.08 75.68 39,381,675 74.567 4.40%
2024-10-09 0 286.2 286.2 286.4 279.6 301.8 13,495,241 3,920,997,240 290.55 71.48 71.48 71.53 69.83 75.38 54,031,876 72.568 -1.65%
2024-10-08 0 291.0 291.0 291.2 286.2 319.6 18,740,831 5,615,276,972 299.63 72.68 72.68 72.73 71.48 79.82 75,034,025 74.836 -8.95%
2024-10-07 0 319.6 319.4 319.6 308.8 320.8 15,090,037 4,777,181,840 316.58 79.82 79.77 79.82 77.13 80.12 60,417,076 79.070 4.58%
2024-10-04 0 305.6 305.2 305.6 298.2 306.6 10,703,596 3,248,296,371 303.48 76.33 76.23 76.33 74.48 76.58 42,854,764 75.798 2.21%
2024-10-03 0 299.0 298.6 299.0 286.0 302.0 12,231,551 3,610,015,998 295.14 74.68 74.58 74.68 71.43 75.43 48,972,348 73.715 -0.13%
2024-10-02 0 299.4 299.2 299.4 287.8 306.6 20,010,530 5,941,623,111 296.92 74.78 74.73 74.78 71.88 76.58 80,117,611 74.161 5.50%
2024-09-30 0 283.8 283.8 284.0 279.4 289.8 18,261,721 5,207,389,028 285.15 70.88 70.88 70.93 69.78 72.38 73,115,777 71.221 2.90%
2024-09-27 0 275.8 275.8 276.0 263.0 281.4 19,186,922 5,227,938,075 272.47 68.89 68.89 68.93 65.69 70.28 76,820,072 68.054 5.91%
2024-09-26 0 260.4 260.2 260.4 252.2 261.0 13,746,473 3,531,272,514 256.89 65.04 64.99 65.04 62.99 65.19 55,037,751 64.161 3.42%
2024-09-25 0 251.8 251.6 251.8 250.2 257.6 12,135,852 3,078,587,131 253.68 62.89 62.84 62.89 62.49 64.34 48,589,191 63.360 1.21%
2024-09-24 0 248.8 248.6 248.8 241.0 248.8 10,703,609 2,636,964,524 246.36 62.14 62.09 62.14 60.19 62.14 42,854,816 61.533 3.49%
2024-09-23 0 240.4 240.2 240.4 239.6 245.8 5,941,898 1,438,019,367 242.01 60.04 59.99 60.04 59.84 61.39 23,790,008 60.446 -1.96%
2024-09-20 0 245.2 245.0 245.2 242.6 249.4 12,759,199 3,128,939,842 245.23 61.24 61.19 61.24 60.59 62.29 51,084,931 61.250 0.08%
2024-09-19 0 245.0 245.0 245.2 239.8 246.0 8,029,528 1,957,817,445 243.83 61.19 61.19 61.24 59.89 61.44 32,148,404 60.899 0.91%
2024-09-17 0 242.8 242.6 242.8 239.2 244.4 4,115,373 999,049,915 242.76 60.64 60.59 60.64 59.74 61.04 16,477,017 60.633 1.17%
2024-09-16 0 240.0 239.8 240.0 236.6 240.6 1,908,136 455,892,935 238.92 59.94 59.89 59.94 59.09 60.09 7,639,743 59.674 0.08%
2024-09-13 0 239.8 239.6 239.8 238.6 241.6 3,421,356 821,314,384 240.06 59.89 59.84 59.89 59.59 60.34 13,698,331 59.957 0.42%
2024-09-12 0 238.8 238.8 239.0 238.8 241.8 3,823,721 917,950,356 240.07 59.64 59.64 59.69 59.64 60.39 15,309,309 59.960 -0.58%
2024-09-11 0 240.2 240.2 240.4 233.6 243.0 7,822,595 1,883,283,037 240.75 59.99 59.99 60.04 58.34 60.69 31,319,891 60.131 1.69%
2024-09-10 0 236.2 236.2 236.6 233.6 237.8 3,576,973 844,490,433 236.09 58.99 58.99 59.09 58.34 59.39 14,321,386 58.967 0.51%
2024-09-09 0 235.0 234.8 235.0 232.8 239.6 5,208,889 1,226,005,063 235.37 58.69 58.64 58.69 58.15 59.84 20,855,207 58.787 -0.93%
2024-09-05 0 237.2 237.0 237.2 235.0 239.8 5,069,116 1,203,665,710 237.45 59.24 59.19 59.24 58.69 59.89 20,295,588 59.307 1.02%
2024-09-04 0 234.8 234.6 234.8 231.8 236.8 3,799,291 889,870,069 234.22 58.64 58.59 58.64 57.90 59.14 15,211,497 58.500 -0.34%
2024-09-03 0 235.6 235.4 235.6 233.0 236.8 3,119,935 733,650,987 235.15 58.84 58.79 58.84 58.20 59.14 12,491,510 58.732 0.26%
2024-09-02 0 235.0 235.0 235.2 233.6 240.4 4,530,760 1,067,607,167 235.64 58.69 58.69 58.74 58.34 60.04 18,140,133 58.853 -2.57%
2024-08-30 0 241.2 241.0 241.2 229.8 243.8 14,818,108 3,557,943,115 240.11 60.24 60.19 60.24 57.40 60.89 59,328,334 59.970 5.98%
2024-08-29 0 227.6 227.6 227.8 217.0 228.4 9,922,657 2,214,192,385 223.15 56.85 56.85 56.90 54.20 57.05 39,728,062 55.734 0.71%
2024-08-28 0 226.0 225.8 226.0 223.0 230.0 4,847,803 1,092,588,852 225.38 56.45 56.40 56.45 55.70 57.45 19,409,501 56.291 -1.82%
2024-08-27 0 230.2 230.0 230.2 225.2 230.2 3,458,290 791,003,688 228.73 57.50 57.45 57.50 56.25 57.50 13,846,207 57.128 0.61%
2024-08-26 0 228.8 228.6 228.8 226.4 229.6 2,665,241 608,886,521 228.45 57.15 57.10 57.15 56.55 57.35 10,671,019 57.060 1.15%
2024-08-23 0 226.2 226.0 226.2 222.8 226.8 3,090,972 696,771,641 225.42 56.50 56.45 56.50 55.65 56.65 12,375,549 56.302 -0.62%
2024-08-22 0 227.6 227.4 227.6 223.8 227.8 3,435,418 778,021,339 226.47 56.85 56.80 56.85 55.90 56.90 13,754,632 56.564 1.07%
2024-08-21 0 225.2 225.0 225.2 219.4 227.6 2,732,949 614,024,913 224.67 56.25 56.20 56.25 54.80 56.85 10,942,106 56.116 0.18%
2024-08-20 0 224.8 224.6 224.8 223.0 226.0 4,073,116 914,152,607 224.44 56.15 56.10 56.15 55.70 56.45 16,307,830 56.056 1.54%
2024-08-19 0 221.4 221.2 221.4 221.4 226.8 2,820,966 631,171,177 223.74 55.30 55.25 55.30 55.30 56.65 11,294,506 55.883 0.45%
2024-08-16 0 220.4 220.2 220.4 217.8 222.6 5,960,007 1,314,962,066 220.63 55.05 55.00 55.05 54.40 55.60 23,862,512 55.106 2.70%
2024-08-15 0 214.6 214.6 214.8 209.2 218.6 4,011,842 863,265,979 215.18 53.60 53.60 53.65 52.25 54.60 16,062,503 53.744 1.04%
2024-08-14 0 212.4 212.2 212.4 210.6 215.4 3,031,439 643,338,918 212.22 53.05 53.00 53.05 52.60 53.80 12,137,192 53.006 -0.28%
2024-08-13 0 213.0 213.0 213.2 210.2 214.2 3,741,518 794,344,058 212.31 53.20 53.20 53.25 52.50 53.50 14,980,187 53.026 -0.28%
2024-08-12 0 213.6 213.6 213.8 213.2 216.8 2,330,678 500,067,499 214.56 53.35 53.35 53.40 53.25 54.15 9,331,505 53.589 -0.28%
2024-08-09 0 214.2 214.2 214.4 210.0 218.6 6,496,728 1,396,873,820 215.01 53.50 53.50 53.55 52.45 54.60 26,011,421 53.702 3.18%
2024-08-08 0 207.6 207.4 207.6 202.8 210.8 7,887,388 1,625,548,208 206.09 51.85 51.80 51.85 50.65 52.65 31,579,308 51.475 -1.70%
2024-08-07 0 211.2 211.2 211.4 206.8 211.8 7,796,565 1,633,493,506 209.51 52.75 52.75 52.80 51.65 52.90 31,215,673 52.329 0.09%
2024-08-06 0 211.0 210.8 211.0 209.2 217.0 7,700,711 1,628,886,748 211.52 52.70 52.65 52.70 52.25 54.20 30,831,895 52.831 -2.04%
2024-08-05 0 215.4 215.2 215.4 213.0 220.6 6,862,867 1,482,398,843 216.00 53.80 53.75 53.80 53.20 55.10 27,477,359 53.950 -1.73%
2024-08-02 0 219.2 219.0 219.2 215.6 224.4 7,180,220 1,569,579,652 218.60 54.75 54.70 54.75 53.85 56.05 28,747,968 54.598 -3.35%
2024-08-01 0 226.8 226.6 226.8 223.8 230.8 3,103,146 702,964,012 226.53 56.65 56.60 56.65 55.90 57.65 12,424,291 56.580 -0.53%
2024-07-31 0 228.0 227.8 228.0 225.4 229.8 3,791,575 864,067,981 227.89 56.95 56.90 56.95 56.30 57.40 15,180,604 56.919 1.42%
2024-07-30 0 224.8 224.6 224.8 222.4 231.0 7,659,741 1,721,280,614 224.72 56.15 56.10 56.15 55.55 57.70 30,667,861 56.127 -2.85%
2024-07-29 0 231.4 231.4 231.6 230.2 238.4 4,530,706 1,052,737,625 232.36 57.80 57.80 57.85 57.50 59.54 18,139,916 58.034 -1.87%
2024-07-26 0 235.8 235.8 236.0 233.0 238.2 4,831,925 1,142,309,272 236.41 58.89 58.89 58.94 58.20 59.49 19,345,929 59.046 0.68%
2024-07-25 0 234.2 234.0 234.2 230.4 235.0 5,206,637 1,213,926,503 233.15 58.49 58.44 58.49 57.55 58.69 20,846,190 58.233 0.52%
2024-07-24 0 233.0 233.0 233.2 231.0 237.8 6,083,282 1,416,963,277 232.93 58.20 58.20 58.25 57.70 59.39 24,356,078 58.177 -2.27%
2024-07-23 0 238.4 238.4 238.6 236.2 245.6 6,959,554 1,661,419,621 238.73 59.54 59.54 59.59 58.99 61.34 27,864,471 59.625 -3.09%
2024-07-22 0 246.0 245.8 246.0 243.6 247.8 7,305,653 1,799,339,956 246.29 61.44 61.39 61.44 60.84 61.89 29,250,173 61.516 1.23%
2024-07-19 0 243.0 242.8 243.0 238.8 245.0 6,418,076 1,555,475,692 242.36 60.69 60.64 60.69 59.64 61.19 25,696,517 60.533 0.58%
2024-07-18 0 241.6 241.6 241.8 238.2 244.0 3,320,040 803,294,551 241.95 60.34 60.34 60.39 59.49 60.94 13,292,685 60.431 0.75%
2024-07-17 0 239.8 239.6 239.8 235.6 241.4 4,672,649 1,115,996,787 238.84 59.89 59.84 59.89 58.84 60.29 18,708,224 59.653 -0.33%
2024-07-16 0 240.6 240.6 240.8 239.4 243.8 3,407,119 820,771,483 240.90 60.09 60.09 60.14 59.79 60.89 13,641,330 60.168 -1.47%
2024-07-15 0 244.2 244.2 244.4 243.2 249.6 4,088,290 1,003,646,649 245.49 60.99 60.99 61.04 60.74 62.34 16,368,583 61.315 -0.97%
2024-07-12 0 246.6 246.4 246.6 242.6 248.6 8,386,258 2,066,192,302 246.38 61.59 61.54 61.59 60.59 62.09 33,576,670 61.537 2.15%
2024-07-11 0 241.4 241.2 241.4 237.8 242.6 7,046,083 1,695,663,165 240.65 60.29 60.24 60.29 59.39 60.59 28,210,914 60.107 1.94%
2024-07-10 0 236.8 236.8 237.0 236.4 241.4 6,882,549 1,644,444,530 238.93 59.14 59.14 59.19 59.04 60.29 27,556,161 59.676 0.68%
2024-07-09 0 235.2 235.2 235.4 230.2 238.4 4,173,876 982,720,426 235.45 58.74 58.74 58.79 57.50 59.54 16,711,250 58.806 0.86%
2024-07-08 0 233.2 233.0 233.2 232.2 238.4 4,806,411 1,129,822,911 235.07 58.25 58.20 58.25 58.00 59.54 19,243,776 58.711 -0.77%
2024-07-05 0 235.0 234.8 235.0 231.0 236.2 5,287,103 1,238,860,248 234.32 58.69 58.64 58.69 57.70 58.99 21,168,358 58.524 0.17%
2024-07-04 0 234.6 234.6 234.8 232.2 237.6 3,920,292 921,696,298 235.11 58.59 58.59 58.64 58.00 59.34 15,695,958 58.722 1.91%
2024-07-03 0 230.2 230.0 230.2 226.0 231.2 4,426,170 1,014,441,173 229.19 57.50 57.45 57.50 56.45 57.75 17,721,378 57.244 0.88%
2024-07-02 0 228.2 228.0 228.2 226.2 234.0 5,520,727 1,267,562,038 229.60 57.00 56.95 57.00 56.50 58.44 22,103,735 57.346 -1.64%
2024-06-28 0 232.0 231.8 232.0 227.0 233.8 3,576,716 828,311,793 231.58 57.95 57.90 57.95 56.70 58.39 14,320,357 57.842 0.52%
2024-06-27 0 230.8 230.6 230.8 229.6 236.4 5,994,423 1,389,844,363 231.86 57.65 57.60 57.65 57.35 59.04 24,000,306 57.909 -2.78%
2024-06-26 0 237.4 237.4 237.6 237.0 240.0 6,170,613 1,471,159,294 238.41 59.29 59.29 59.34 59.19 59.94 24,705,731 59.547 -0.92%
2024-06-25 0 239.6 239.4 239.6 237.2 242.0 10,394,584 2,492,375,916 239.78 59.84 59.79 59.84 59.24 60.44 41,617,550 59.888 0.84%
2024-06-24 0 237.6 237.4 237.6 233.2 238.2 4,694,339 1,108,125,846 236.06 59.34 59.29 59.34 58.25 59.49 18,795,066 58.958 0.59%
2024-06-21 0 236.2 236.2 236.4 234.2 238.6 6,154,394 1,453,934,918 236.24 58.99 58.99 59.04 58.49 59.59 24,640,794 59.005 -0.59%
2024-06-20 0 237.6 237.4 237.6 235.8 239.2 4,838,316 1,149,814,127 237.65 59.34 59.29 59.34 58.89 59.74 19,371,517 59.356 -0.17%
2024-06-19 0 238.0 237.8 238.0 236.4 240.8 8,824,050 2,105,575,611 238.62 59.44 59.39 59.44 59.04 60.14 35,329,489 59.598 1.88%
2024-06-18 0 233.6 233.6 233.8 229.6 235.0 7,725,545 1,800,912,102 233.11 58.34 58.34 58.39 57.35 58.69 30,931,325 58.223 0.09%
2024-06-17 0 233.4 233.2 233.4 226.6 238.4 9,146,508 2,143,902,225 234.40 58.30 58.25 58.30 56.60 59.54 36,620,538 58.544 1.74%
2024-06-14 0 229.4 229.4 229.6 225.6 231.4 8,895,453 2,036,909,639 228.98 57.30 57.30 57.35 56.35 57.80 35,615,371 57.192 -1.46%
2024-06-13 0 232.8 232.8 233.0 226.6 239.4 21,038,087 4,926,768,631 234.18 58.15 58.15 58.20 56.60 59.79 84,231,715 58.491 5.82%
2024-06-12 0 220.0 220.0 220.2 219.6 226.4 10,171,275 2,255,762,743 221.78 54.95 54.95 55.00 54.85 56.55 40,723,472 55.392 -3.68%
2024-06-11 0 228.4 228.2 228.4 218.4 230.2 9,661,354 2,198,537,678 227.56 57.05 57.00 57.05 54.55 57.50 38,681,864 56.836 3.26%
2024-06-07 0 228.0 227.8 228.0 225.0 230.8 5,496,326 1,249,154,438 227.27 55.25 55.20 55.25 54.52 55.92 22,683,560 55.069 -0.52%
2024-06-06 0 229.2 229.0 229.2 227.8 235.4 6,258,955 1,443,142,753 230.57 55.54 55.49 55.54 55.20 57.04 25,830,961 55.869 -1.80%
2024-06-05 0 233.4 233.0 233.4 230.6 237.8 8,528,515 2,000,611,803 234.58 56.55 56.46 56.55 55.88 57.62 35,197,527 56.840 1.13%
2024-06-04 0 230.8 230.6 230.8 229.6 235.0 6,339,218 1,467,918,717 231.56 55.92 55.88 55.92 55.63 56.94 26,162,210 56.108 0.09%
2024-06-03 0 230.6 230.6 230.8 220.4 235.6 14,123,618 3,247,085,736 229.90 55.88 55.88 55.92 53.40 57.09 58,288,744 55.707 5.01%
2024-05-31 0 219.6 219.6 219.8 219.0 225.0 10,290,329 2,280,709,643 221.64 53.21 53.21 53.26 53.06 54.52 42,468,605 53.703 0.09%
2024-05-30 0 219.4 219.4 219.6 218.4 223.2 8,460,807 1,863,437,683 220.24 53.16 53.16 53.21 52.92 54.08 34,918,094 53.366 0.83%
2024-05-29 0 217.6 217.6 218.0 205.2 220.6 14,480,980 3,128,351,382 216.03 52.73 52.73 52.82 49.72 53.45 59,763,592 52.345 5.32%
2024-05-28 0 206.6 206.4 206.6 204.6 208.8 3,778,536 780,882,120 206.66 50.06 50.01 50.06 49.58 50.59 15,594,171 50.075 -0.19%
2024-05-27 0 207.0 206.8 207.0 204.2 208.4 4,882,424 1,006,958,861 206.24 50.16 50.11 50.16 49.48 50.50 20,149,962 49.973 -0.48%
2024-05-24 0 208.0 207.8 208.0 206.0 211.2 5,325,708 1,106,477,461 207.76 50.40 50.35 50.40 49.91 51.17 21,979,413 50.342 -1.70%
2024-05-23 0 211.6 211.4 211.6 210.2 212.8 5,338,580 1,128,174,461 211.32 51.27 51.22 51.27 50.93 51.56 22,032,536 51.205 -1.21%
2024-05-22 0 214.2 214.2 214.4 213.4 219.4 5,770,752 1,242,720,859 215.35 51.90 51.90 51.95 51.71 53.16 23,816,128 52.180 -1.29%
2024-05-21 0 217.0 216.8 217.0 216.4 225.0 8,894,026 1,943,034,082 218.47 52.58 52.53 52.58 52.43 54.52 36,706,006 52.935 -4.41%
2024-05-20 0 227.0 227.0 227.2 223.0 229.6 4,994,563 1,133,659,257 226.98 55.00 55.00 55.05 54.03 55.63 20,612,764 54.998 1.98%
2024-05-17 0 222.6 222.6 222.8 221.0 225.4 4,790,203 1,069,479,428 223.26 53.94 53.94 53.99 53.55 54.62 19,769,362 54.098 0.36%
2024-05-16 0 221.8 221.6 221.8 217.2 223.6 7,236,841 1,591,702,383 219.94 53.74 53.69 53.74 52.63 54.18 29,866,736 53.293 -0.54%
2024-05-14 0 223.0 223.0 223.2 222.6 225.6 3,267,822 731,310,611 223.79 54.03 54.03 54.08 53.94 54.66 13,486,434 54.226 0.18%
2024-05-13 0 222.6 222.6 222.8 218.0 224.2 4,190,859 928,214,948 221.49 53.94 53.94 53.99 52.82 54.32 17,295,845 53.667 -0.36%
2024-05-10 0 223.4 223.4 223.6 220.2 225.8 6,247,016 1,389,620,116 222.45 54.13 54.13 54.18 53.36 54.71 25,781,688 53.899 -1.06%
2024-05-09 0 225.8 225.8 226.0 222.0 226.2 3,047,572 685,684,209 224.99 54.71 54.71 54.76 53.79 54.81 12,577,453 54.517 1.26%
2024-05-08 0 223.0 223.0 223.2 222.6 228.0 4,046,088 908,357,799 224.50 54.03 54.03 54.08 53.94 55.25 16,698,369 54.398 -1.93%
2024-05-07 0 227.4 227.2 227.4 223.6 228.4 3,869,332 879,177,097 227.22 55.10 55.05 55.10 54.18 55.34 15,968,890 55.056 0.62%
2024-05-06 0 226.0 226.0 226.2 222.0 227.8 4,539,046 1,023,265,623 225.44 54.76 54.76 54.81 53.79 55.20 18,732,827 54.624 -0.18%
2024-05-03 0 226.4 226.4 226.6 225.6 233.2 7,015,014 1,604,030,603 228.66 54.86 54.86 54.91 54.66 56.51 28,951,247 55.405 0.62%
2024-05-02 0 225.0 225.0 225.2 217.2 227.4 10,131,540 2,271,108,563 224.16 54.52 54.52 54.57 52.63 55.10 41,813,277 54.315 4.36%
2024-04-30 0 215.6 215.6 215.8 214.8 221.0 8,601,574 1,864,940,251 216.81 52.24 52.24 52.29 52.05 53.55 35,499,045 52.535 -0.37%
2024-04-29 0 216.4 216.4 216.8 215.8 220.6 10,847,095 2,361,384,197 217.70 52.43 52.43 52.53 52.29 53.45 44,766,401 52.749 1.69%
2024-04-26 0 212.8 212.8 213.0 206.0 215.6 12,663,648 2,694,123,286 212.74 51.56 51.56 51.61 49.91 52.24 52,263,389 51.549 4.42%
2024-04-25 0 203.8 203.6 203.8 200.4 207.0 4,768,120 974,498,301 204.38 49.38 49.33 49.38 48.56 50.16 19,678,225 49.522 1.29%
2024-04-24 0 201.2 201.2 201.4 196.0 202.4 6,032,574 1,202,883,406 199.40 48.75 48.75 48.80 47.49 49.04 24,896,678 48.315 1.87%
2024-04-23 0 197.5 197.4 197.5 195.2 202.4 7,392,607 1,457,441,075 197.15 47.86 47.83 47.86 47.30 49.04 30,509,589 47.770 -1.64%
2024-04-22 0 200.8 200.2 200.8 198.7 202.8 4,369,060 876,960,651 200.72 48.65 48.51 48.65 48.15 49.14 18,031,288 48.635 -0.20%
2024-04-19 0 201.2 201.0 201.2 197.3 204.6 6,927,531 1,390,013,332 200.65 48.75 48.70 48.75 47.81 49.58 28,590,201 48.619 -2.04%
2024-04-18 0 205.4 205.4 206.0 200.4 207.4 4,672,884 958,783,630 205.18 49.77 49.77 49.91 48.56 50.25 19,285,182 49.716 0.79%
2024-04-17 0 203.8 203.8 204.0 202.0 206.0 4,711,189 959,494,821 203.66 49.38 49.38 49.43 48.95 49.91 19,443,268 49.348 -0.68%
2024-04-16 0 205.2 205.0 205.2 203.4 209.2 6,507,346 1,339,474,402 205.84 49.72 49.67 49.72 49.28 50.69 26,856,081 49.876 -1.44%
2024-04-15 0 208.2 208.2 208.4 206.8 210.0 5,821,900 1,213,840,910 208.50 50.45 50.45 50.50 50.11 50.88 24,027,217 50.519 -0.95%
2024-04-12 0 210.2 210.2 210.4 210.2 213.6 5,992,600 1,265,189,164 211.13 50.93 50.93 50.98 50.93 51.76 24,731,703 51.157 -0.66%
2024-04-11 0 211.6 211.6 211.8 207.0 213.0 4,448,009 935,432,757 210.30 51.27 51.27 51.32 50.16 51.61 18,357,114 50.958 0.09%
2024-04-10 0 211.4 211.2 211.4 209.0 212.8 7,450,852 1,574,444,290 211.31 51.22 51.17 51.22 50.64 51.56 30,749,968 51.201 2.03%
2024-04-09 0 207.2 207.2 207.4 203.8 209.4 6,745,204 1,399,457,136 207.47 50.21 50.21 50.25 49.38 50.74 27,837,731 50.272 2.57%
2024-04-08 0 202.0 202.0 202.2 195.3 204.0 9,237,806 1,856,590,538 200.98 48.95 48.95 48.99 47.32 49.43 38,124,800 48.698 2.07%
2024-04-05 0 197.9 197.8 197.9 195.3 200.2 6,358,805 1,255,574,425 197.45 47.95 47.93 47.95 47.32 48.51 26,243,046 47.844 -0.15%
2024-04-03 0 198.2 198.2 198.3 196.3 202.0 9,892,222 1,961,708,863 198.31 48.02 48.02 48.05 47.56 48.95 40,825,601 48.051 -2.17%
2024-04-02 0 202.6 202.6 202.8 201.4 207.4 8,846,416 1,801,293,120 203.62 49.09 49.09 49.14 48.80 50.25 36,509,518 49.338 0.50%
2024-03-28 0 201.6 201.6 201.8 193.8 207.0 12,819,050 2,574,547,260 200.84 48.85 48.85 48.90 46.96 50.16 52,904,739 48.664 -0.59%
2024-03-27 0 202.8 202.6 202.8 200.0 215.4 20,627,915 4,248,183,238 205.94 49.14 49.09 49.14 48.46 52.19 85,132,242 49.901 -6.11%
2024-03-26 0 216.0 216.0 216.2 211.6 218.0 6,273,333 1,349,649,425 215.14 52.34 52.34 52.39 51.27 52.82 25,890,300 52.130 2.37%
2024-03-25 0 211.0 211.0 211.2 210.0 214.8 4,907,630 1,038,877,255 211.69 51.13 51.13 51.17 50.88 52.05 20,253,988 51.292 -1.40%
2024-03-22 0 214.0 214.0 214.2 211.8 216.6 6,101,301 1,306,320,952 214.11 51.85 51.85 51.90 51.32 52.48 25,180,317 51.879 -1.20%
2024-03-21 0 216.6 216.6 216.8 214.2 218.6 5,917,222 1,281,787,235 216.62 52.48 52.48 52.53 51.90 52.97 24,420,615 52.488 0.74%
2024-03-20 0 215.0 215.0 215.2 213.2 217.4 7,196,702 1,551,676,374 215.61 52.10 52.10 52.14 51.66 52.68 29,701,081 52.243 0.56%
2024-03-19 0 213.8 213.8 214.2 212.0 217.0 6,683,732 1,435,288,073 214.74 51.80 51.80 51.90 51.37 52.58 27,584,033 52.033 -1.38%
2024-03-18 0 216.8 216.8 217.0 210.2 219.0 8,018,400 1,737,742,349 216.72 52.53 52.53 52.58 50.93 53.06 33,092,262 52.512 3.14%
2024-03-15 0 210.2 210.0 210.2 205.8 213.2 8,249,648 1,724,828,246 209.08 50.93 50.88 50.93 49.87 51.66 34,046,632 50.661 -1.13%
2024-03-14 0 212.6 212.4 212.6 209.2 218.6 11,413,038 2,446,008,685 214.32 51.51 51.47 51.51 50.69 52.97 47,102,071 51.930 1.53%
2024-03-13 0 209.4 209.2 209.4 208.8 215.6 11,407,462 2,407,227,403 211.02 50.74 50.69 50.74 50.59 52.24 47,079,058 51.132 -0.10%
2024-03-12 0 209.6 209.6 210.0 198.8 212.0 19,330,507 4,003,245,803 207.09 50.79 50.79 50.88 48.17 51.37 79,777,787 50.180 6.18%
2024-03-11 0 197.4 197.4 197.5 188.6 198.2 13,498,079 2,640,486,273 195.62 47.83 47.83 47.86 45.70 48.02 55,707,120 47.399 5.00%
2024-03-08 0 188.0 187.9 188.0 186.6 189.7 6,296,075 1,185,754,831 188.33 45.55 45.53 45.55 45.21 45.97 25,984,157 45.634 -0.21%
2024-03-07 0 188.4 188.3 188.4 187.1 194.0 6,267,898 1,190,431,591 189.93 45.65 45.63 45.65 45.34 47.01 25,867,869 46.020 -2.33%
2024-03-06 0 192.9 192.8 192.9 189.1 194.6 4,773,332 917,206,627 192.15 46.74 46.72 46.74 45.82 47.15 19,699,735 46.559 0.94%
2024-03-05 0 191.1 191.0 191.1 186.7 194.5 9,321,326 1,774,278,676 190.35 46.30 46.28 46.30 45.24 47.13 38,469,491 46.122 -0.78%
2024-03-04 0 192.6 192.4 192.6 190.8 196.9 7,157,364 1,380,960,472 192.94 46.67 46.62 46.67 46.23 47.71 29,538,732 46.751 -1.08%
2024-03-01 0 194.7 194.7 194.8 190.5 196.4 7,016,591 1,361,643,685 194.06 47.18 47.18 47.20 46.16 47.59 28,957,756 47.022 0.72%
2024-02-29 0 193.3 193.3 193.4 188.4 195.1 7,978,966 1,541,093,674 193.14 46.84 46.84 46.86 45.65 47.27 32,929,516 46.800 0.21%
2024-02-28 0 192.9 192.8 192.9 191.9 200.0 12,039,321 2,356,995,395 195.77 46.74 46.72 46.74 46.50 48.46 49,686,766 47.437 -2.53%
2024-02-27 0 197.9 197.9 198.0 190.4 199.0 14,055,722 2,740,715,988 194.99 47.95 47.95 47.98 46.13 48.22 58,008,535 47.247 5.32%
2024-02-26 0 187.9 187.9 188.0 186.5 193.9 11,355,879 2,150,846,434 189.40 45.53 45.53 45.55 45.19 46.98 46,866,173 45.893 1.46%
2024-02-23 0 185.2 185.2 185.3 182.5 188.7 8,252,476 1,524,497,824 184.73 44.87 44.87 44.90 44.22 45.72 34,058,303 44.761 -1.12%
2024-02-22 0 187.3 187.3 187.4 184.1 187.9 6,207,691 1,155,296,907 186.11 45.38 45.38 45.41 44.61 45.53 25,619,393 45.095 0.54%
2024-02-21 0 186.3 186.3 186.4 179.5 190.3 8,215,164 1,534,399,314 186.78 45.14 45.14 45.17 43.49 46.11 33,904,315 45.257 2.25%
2024-02-20 0 182.2 182.1 182.2 179.0 187.9 9,452,208 1,708,919,867 180.80 44.15 44.12 44.15 43.37 45.53 39,009,646 43.808 -2.25%
2024-02-19 0 186.4 186.4 186.5 184.8 190.4 6,393,104 1,194,922,570 186.91 45.17 45.17 45.19 44.78 46.13 26,384,600 45.289 -1.89%
2024-02-16 0 190.0 190.0 190.1 184.6 191.7 7,216,883 1,365,468,479 189.20 46.04 46.04 46.06 44.73 46.45 29,784,369 45.845 3.88%
2024-02-15 0 182.9 182.8 182.9 178.2 183.3 4,376,046 794,313,509 181.51 44.32 44.29 44.32 43.18 44.41 18,060,119 43.982 0.00%
2024-02-14 0 182.9 182.8 182.9 179.4 183.5 3,557,105 648,648,899 182.35 44.32 44.29 44.32 43.47 44.46 14,680,317 44.185 0.00%
2024-02-09 0 182.9 182.9 183.1 178.3 183.8 3,687,695 668,847,532 181.37 44.32 44.32 44.37 43.20 44.54 15,219,267 43.947 -0.65%
2024-02-08 0 184.1 184.1 184.2 183.8 188.4 6,697,292 1,241,705,198 185.40 44.61 44.61 44.63 44.54 45.65 27,639,996 44.924 0.71%
2024-02-07 0 182.8 182.7 182.8 181.7 189.0 9,198,843 1,702,010,922 185.02 44.29 44.27 44.29 44.03 45.80 37,963,998 44.832 1.05%
2024-02-06 0 180.9 180.8 180.9 170.7 181.9 13,740,349 2,456,575,628 178.79 43.83 43.81 43.83 41.36 44.08 56,706,978 43.321 5.36%
2024-02-05 0 171.7 171.6 171.7 167.8 174.7 8,515,793 1,458,490,667 171.27 41.60 41.58 41.60 40.66 42.33 35,145,023 41.499 -0.64%
2024-02-02 0 172.8 172.6 172.8 168.6 180.0 10,405,251 1,805,964,838 173.56 41.87 41.82 41.87 40.85 43.61 42,942,893 42.055 -1.43%
2024-02-01 0 175.3 175.2 175.3 172.6 177.6 9,867,143 1,726,242,243 174.95 42.48 42.45 42.48 41.82 43.03 40,722,099 42.391 0.57%
2024-01-31 0 174.3 174.2 174.3 172.5 178.1 13,589,923 2,376,808,638 174.89 42.23 42.21 42.23 41.80 43.15 56,086,163 42.378 -2.02%
2024-01-30 0 177.9 177.8 177.9 173.4 184.5 18,377,690 3,256,714,128 177.21 43.11 43.08 43.11 42.02 44.71 75,845,472 42.939 -4.41%
2024-01-29 0 186.1 186.0 186.1 182.2 192.2 16,148,133 2,997,571,955 185.63 45.09 45.07 45.09 44.15 46.57 66,644,000 44.979 -2.16%
2024-01-26 0 190.2 190.2 190.3 188.5 197.0 15,004,968 2,871,037,956 191.34 46.09 46.09 46.11 45.67 47.73 61,926,112 46.362 -4.13%
2024-01-25 0 198.4 198.3 198.4 192.1 199.4 10,081,304 1,977,907,220 196.20 48.07 48.05 48.07 46.55 48.32 41,605,951 47.539 -0.50%
2024-01-24 0 199.4 199.3 199.4 192.6 201.2 8,487,511 1,672,349,156 197.04 48.32 48.29 48.32 46.67 48.75 35,028,302 47.743 1.22%
2024-01-23 0 197.0 197.0 197.1 192.0 199.0 11,024,956 2,161,698,850 196.07 47.73 47.73 47.76 46.52 48.22 45,500,441 47.509 3.20%
2024-01-22 0 190.9 190.8 190.9 187.7 198.0 10,787,722 2,069,678,339 191.85 46.26 46.23 46.26 45.48 47.98 44,521,366 46.487 -2.40%
2024-01-19 0 195.6 195.5 195.6 192.8 200.0 7,543,396 1,476,544,297 195.74 47.39 47.37 47.39 46.72 48.46 31,131,901 47.429 -0.41%
2024-01-18 0 196.4 196.2 196.4 190.6 197.1 8,713,906 1,696,238,880 194.66 47.59 47.54 47.59 46.18 47.76 35,962,644 47.167 0.56%
2024-01-17 0 195.3 195.2 195.3 191.7 205.0 19,191,941 3,755,308,380 195.67 47.32 47.30 47.32 46.45 49.67 79,205,919 47.412 -4.82%
2024-01-16 0 205.2 205.2 205.4 204.0 208.6 5,145,501 1,059,855,686 205.98 49.72 49.72 49.77 49.43 50.54 21,235,691 49.909 -0.77%
2024-01-15 0 206.8 206.8 207.0 205.6 212.0 5,646,473 1,171,480,823 207.47 50.11 50.11 50.16 49.82 51.37 23,303,223 50.271 -1.99%
2024-01-12 0 211.0 210.8 211.0 209.4 214.0 6,838,057 1,448,971,783 211.90 51.13 51.08 51.13 50.74 51.85 28,220,939 51.344 -0.66%
2024-01-11 0 212.4 212.4 212.6 204.0 213.8 11,162,368 2,353,092,090 210.81 51.47 51.47 51.51 49.43 51.80 46,067,546 51.079 3.81%
2024-01-10 0 204.6 204.6 204.8 204.2 209.0 4,987,319 1,024,258,373 205.37 49.58 49.58 49.62 49.48 50.64 20,582,868 49.763 -1.45%
2024-01-09 0 207.6 207.4 207.6 206.4 212.0 7,132,720 1,488,857,397 208.74 50.30 50.25 50.30 50.01 51.37 29,437,025 50.578 1.37%
2024-01-08 0 204.8 204.6 204.8 202.0 209.6 6,411,995 1,309,094,475 204.16 49.62 49.58 49.62 48.95 50.79 26,462,563 49.470 -1.63%
2024-01-05 0 208.2 208.2 208.4 207.0 213.8 6,073,875 1,273,344,349 209.64 50.45 50.45 50.50 50.16 51.80 25,067,129 50.797 -0.67%
2024-01-04 0 209.6 209.6 209.8 207.0 214.2 6,996,997 1,464,398,708 209.29 50.79 50.79 50.84 50.16 51.90 28,876,890 50.712 -0.47%
2024-01-03 0 210.6 210.4 210.6 207.4 211.2 7,595,760 1,588,955,524 209.19 51.03 50.98 51.03 50.25 51.17 31,348,010 50.688 0.57%
2024-01-02 0 209.4 209.2 209.4 207.6 217.0 7,931,225 1,662,911,989 209.67 50.74 50.69 50.74 50.30 52.58 32,732,487 50.803 -2.33%
2023-12-29 0 214.4 214.2 214.4 213.6 217.2 3,910,771 840,179,325 214.84 51.95 51.90 51.95 51.76 52.63 16,139,911 52.056 0.37%
2023-12-28 0 213.6 213.6 213.8 205.6 215.0 9,180,724 1,948,499,320 212.24 51.76 51.76 51.80 49.82 52.10 37,889,220 51.426 4.09%
2023-12-27 0 205.2 205.0 205.2 204.4 207.2 5,211,424 1,071,695,408 205.64 49.72 49.67 49.72 49.53 50.21 21,507,758 49.828 1.28%
2023-12-22 0 202.6 202.4 202.6 201.0 207.6 7,813,667 1,591,875,797 203.73 49.09 49.04 49.09 48.70 50.30 32,247,321 49.365 0.60%
2023-12-21 0 201.4 201.2 201.4 196.9 202.2 4,604,065 920,617,252 199.96 48.80 48.75 48.80 47.71 48.99 19,001,163 48.451 0.70%
2023-12-20 0 200.0 199.9 200.0 199.4 204.2 5,068,408 1,018,587,218 200.97 48.46 48.44 48.46 48.32 49.48 20,917,525 48.695 -0.89%
2023-12-19 0 201.8 201.6 201.8 197.6 202.4 7,031,297 1,406,727,302 200.07 48.90 48.85 48.90 47.88 49.04 29,018,448 48.477 -0.59%
2023-12-18 0 203.0 202.8 203.0 200.6 206.6 7,230,466 1,467,061,839 202.90 49.19 49.14 49.19 48.61 50.06 29,840,426 49.164 -2.68%
2023-12-15 0 208.6 208.6 208.8 206.4 211.6 10,023,179 2,095,839,516 209.10 50.54 50.54 50.59 50.01 51.27 41,366,066 50.666 1.66%
2023-12-14 0 205.2 205.0 205.2 204.0 208.6 7,333,799 1,510,560,621 205.97 49.72 49.67 49.72 49.43 50.54 30,266,886 49.908 0.88%
2023-12-13 0 203.4 203.4 203.6 202.0 207.4 5,614,822 1,142,881,237 203.55 49.28 49.28 49.33 48.95 50.25 23,172,598 49.320 -1.93%
2023-12-12 0 207.4 207.2 207.4 206.8 209.4 5,002,089 1,039,203,274 207.75 50.25 50.21 50.25 50.11 50.74 20,643,824 50.340 -0.38%
2023-12-11 0 208.2 208.0 208.2 204.2 209.8 5,333,197 1,103,350,541 206.88 50.45 50.40 50.45 49.48 50.84 22,010,320 50.129 -1.23%
2023-12-08 0 210.8 210.6 210.8 209.0 214.8 6,827,410 1,441,836,509 211.18 51.08 51.03 51.08 50.64 52.05 28,176,998 51.171 -1.03%
2023-12-07 0 213.0 213.0 213.2 208.6 215.0 9,029,717 1,914,133,074 211.98 51.61 51.61 51.66 50.54 52.10 37,266,008 51.364 -0.09%
2023-12-06 0 213.2 213.2 213.4 208.2 215.4 12,456,103 2,655,626,264 213.20 51.66 51.66 51.71 50.45 52.19 51,406,842 51.659 2.60%
2023-12-05 0 207.8 207.6 207.8 206.2 212.8 11,693,357 2,450,314,803 209.55 50.35 50.30 50.35 49.96 51.56 48,258,959 50.774 0.58%
2023-12-04 0 206.6 206.4 206.6 205.0 210.8 10,350,352 2,145,112,662 207.25 50.06 50.01 50.06 49.67 51.08 42,716,323 50.218 0.29%
2023-12-01 0 206.0 206.0 206.4 202.2 211.6 9,404,917 1,935,443,525 205.79 49.91 49.91 50.01 48.99 51.27 38,814,474 49.864 -1.90%
2023-11-30 0 210.0 209.8 210.0 205.2 212.4 14,049,296 2,929,773,934 208.54 50.88 50.84 50.88 49.72 51.47 57,982,015 50.529 -0.85%
2023-11-29 0 211.8 211.6 211.8 208.0 220.0 14,098,085 2,987,886,529 211.94 51.32 51.27 51.32 50.40 53.31 58,183,369 51.353 -3.29%
2023-11-28 0 219.0 219.0 219.2 217.6 222.2 9,832,354 2,156,356,793 219.31 53.06 53.06 53.11 52.73 53.84 40,578,524 53.140 -1.44%
2023-11-27 0 222.2 222.2 222.4 215.2 228.6 12,565,040 2,766,059,935 220.14 53.84 53.84 53.89 52.14 55.39 51,856,430 53.341 -2.71%
2023-11-24 0 228.4 228.4 228.6 226.8 240.4 13,474,447 3,108,343,124 230.68 55.34 55.34 55.39 54.95 58.25 55,609,589 55.896 -5.54%
2023-11-23 0 241.8 241.6 241.8 238.6 243.6 4,355,291 1,050,530,829 241.21 58.59 58.54 58.59 57.81 59.03 17,974,463 58.446 0.75%
2023-11-22 0 240.0 239.8 240.0 238.4 242.8 4,528,894 1,085,959,315 239.78 58.15 58.10 58.15 57.77 58.83 18,690,929 58.101 -0.91%
2023-11-21 0 242.2 242.0 242.2 242.0 247.8 4,215,804 1,031,297,460 244.63 58.69 58.64 58.69 58.64 60.04 17,398,794 59.274 -0.90%
2023-11-20 0 244.4 244.2 244.4 241.6 245.4 4,402,268 1,070,713,573 243.22 59.22 59.17 59.22 58.54 59.46 18,168,339 58.933 0.08%
2023-11-17 0 244.2 244.2 244.4 243.4 250.0 4,399,060 1,078,509,129 245.17 59.17 59.17 59.22 58.98 60.58 18,155,099 59.405 -2.79%
2023-11-16 0 251.2 250.8 251.2 247.8 253.6 5,646,681 1,415,593,311 250.69 60.87 60.77 60.87 60.04 61.45 23,304,082 60.744 0.32%
2023-11-15 0 250.4 250.2 250.4 247.2 250.6 8,854,235 2,203,660,419 248.88 60.67 60.62 60.67 59.90 60.72 36,541,787 60.305 3.05%
2023-11-14 0 243.0 243.0 243.2 242.8 245.4 4,103,120 1,000,057,269 243.73 58.88 58.88 58.93 58.83 59.46 16,933,743 59.057 0.33%
2023-11-13 0 242.2 242.2 242.6 237.0 243.2 3,807,431 915,588,600 240.47 58.69 58.69 58.78 57.43 58.93 15,713,422 58.268 0.41%
2023-11-10 0 241.2 241.2 241.4 241.0 243.8 3,558,800 860,852,024 241.89 58.44 58.44 58.49 58.40 59.07 14,687,312 58.612 -1.95%
2023-11-09 0 246.0 246.0 246.2 244.4 248.8 3,518,713 868,205,094 246.74 59.61 59.61 59.66 59.22 60.29 14,521,871 59.786 0.08%
2023-11-08 0 245.8 245.8 246.0 245.0 248.6 3,966,978 978,410,341 246.64 59.56 59.56 59.61 59.36 60.24 16,371,879 59.762 -0.89%
2023-11-07 0 248.0 247.8 248.0 247.2 252.4 5,018,293 1,248,427,384 248.78 60.09 60.04 60.09 59.90 61.16 20,710,699 60.279 -0.48%
2023-11-06 0 249.2 249.0 249.2 245.6 249.4 9,369,657 2,326,760,365 248.33 60.38 60.33 60.38 59.51 60.43 38,668,955 60.171 3.40%
2023-11-03 0 241.0 241.0 241.2 232.8 243.2 7,368,291 1,766,973,254 239.81 58.40 58.40 58.44 56.41 58.93 30,409,236 58.106 3.88%
2023-11-02 0 232.0 231.8 232.0 230.4 237.6 6,069,300 1,415,328,976 233.19 56.21 56.17 56.21 55.83 57.57 25,048,247 56.504 -0.51%
2023-11-01 0 233.2 233.2 233.4 232.0 237.8 6,819,035 1,595,076,556 233.92 56.51 56.51 56.55 56.21 57.62 28,142,434 56.679 -1.77%
2023-10-31 0 237.4 237.4 237.6 235.4 247.0 8,504,936 2,029,780,689 238.66 57.52 57.52 57.57 57.04 59.85 35,100,216 57.828 -3.57%
2023-10-30 0 246.2 246.2 246.4 241.0 246.6 5,279,316 1,294,802,772 245.26 59.66 59.66 59.70 58.40 59.75 21,787,951 59.427 0.16%
2023-10-27 0 245.8 245.8 246.0 241.6 247.6 6,498,351 1,595,130,024 245.47 59.56 59.56 59.61 58.54 59.99 26,818,958 59.478 1.40%
2023-10-26 0 242.4 242.4 242.6 238.8 244.8 5,782,581 1,401,461,076 242.36 58.73 58.73 58.78 57.86 59.32 23,864,946 58.725 0.41%
2023-10-25 0 241.4 241.4 241.6 239.2 246.8 5,798,952 1,412,158,610 243.52 58.49 58.49 58.54 57.96 59.80 23,932,510 59.006 1.17%
2023-10-24 0 238.6 238.4 238.6 238.2 245.0 7,100,902 1,703,528,107 239.90 57.81 57.77 57.81 57.72 59.36 29,305,711 58.130 -2.37%
2023-10-20 0 244.4 244.4 244.6 242.8 247.6 5,420,571 1,329,093,678 245.19 59.22 59.22 59.27 58.83 59.99 22,370,916 59.412 -1.45%
2023-10-19 0 248.0 247.8 248.0 246.8 257.2 9,909,335 2,484,291,188 250.70 60.09 60.04 60.09 59.80 62.32 40,896,228 60.746 -3.65%
2023-10-18 0 257.4 257.2 257.4 247.8 260.8 18,312,804 4,686,907,110 255.94 62.37 62.32 62.37 60.04 63.19 75,577,685 62.014 6.89%
2023-10-17 0 240.8 240.8 241.2 239.0 242.4 3,454,486 832,216,110 240.91 58.35 58.35 58.44 57.91 58.73 14,256,804 58.373 0.17%
2023-10-16 0 240.4 240.2 240.4 239.4 245.4 5,462,436 1,320,360,889 241.72 58.25 58.20 58.25 58.01 59.46 22,543,695 58.569 -1.23%
2023-10-13 0 243.4 243.2 243.4 243.0 246.6 3,344,904 817,553,340 244.42 58.98 58.93 58.98 58.88 59.75 13,804,554 59.223 -2.09%
2023-10-12 0 248.6 248.4 248.6 242.8 250.8 7,298,267 1,811,876,618 248.26 60.24 60.19 60.24 58.83 60.77 30,120,244 60.155 3.07%
2023-10-11 0 241.2 241.0 241.2 240.6 245.0 7,983,958 1,938,044,261 242.74 58.44 58.40 58.44 58.30 59.36 32,950,119 58.818 1.94%
2023-10-10 0 236.6 236.2 236.6 235.4 240.2 5,640,191 1,336,721,539 237.00 57.33 57.23 57.33 57.04 58.20 23,277,297 57.426 0.68%
2023-10-09 0 235.0 234.8 235.0 233.8 239.8 4,045,050 955,994,867 236.34 56.94 56.89 56.94 56.65 58.10 16,694,085 57.265 0.51%
2023-10-06 0 233.8 233.8 234.0 232.6 235.6 2,639,420 618,023,795 234.15 56.65 56.65 56.70 56.36 57.09 10,892,993 56.736 0.69%
2023-10-05 0 232.2 232.2 232.4 231.2 234.8 3,506,006 817,413,392 233.15 56.26 56.26 56.31 56.02 56.89 14,469,429 56.492 0.52%
2023-10-04 0 231.0 230.8 231.0 229.2 236.0 6,170,264 1,429,520,725 231.68 55.97 55.92 55.97 55.54 57.18 25,464,930 56.137 -3.19%
2023-10-03 0 238.6 238.4 238.6 233.2 240.4 5,315,529 1,258,872,679 236.83 57.81 57.77 57.81 56.51 58.25 21,937,404 57.385 -1.40%
2023-09-29 0 242.0 241.8 242.0 235.6 244.0 3,901,812 938,497,235 240.53 58.64 58.59 58.64 57.09 59.12 16,102,936 58.281 2.98%
2023-09-28 0 235.0 234.8 235.0 234.2 239.2 4,271,746 1,007,113,823 235.76 56.94 56.89 56.94 56.75 57.96 17,629,669 57.126 -1.01%
2023-09-27 0 237.4 237.4 237.6 236.4 241.8 5,321,547 1,268,493,589 238.37 57.52 57.52 57.57 57.28 58.59 21,962,240 57.758 -0.75%
2023-09-26 0 239.2 238.8 239.2 236.6 248.0 9,497,333 2,274,982,445 239.54 57.96 57.86 57.96 57.33 60.09 39,195,879 58.041 -3.47%
2023-09-25 0 247.8 247.6 247.8 247.8 253.0 5,378,704 1,341,926,125 249.49 60.04 59.99 60.04 60.04 61.30 22,198,130 60.452 -0.16%
2023-09-22 0 248.2 248.2 248.4 238.2 248.8 5,877,679 1,441,827,750 245.31 60.14 60.14 60.19 57.72 60.29 24,257,420 59.439 3.24%
2023-09-21 0 240.4 240.0 240.4 237.4 244.0 5,955,312 1,429,340,826 240.01 58.25 58.15 58.25 57.52 59.12 24,577,814 58.156 -1.64%
2023-09-20 0 244.4 244.4 244.6 243.2 246.4 3,021,926 739,765,889 244.80 59.22 59.22 59.27 58.93 59.70 12,471,611 59.316 -0.89%
2023-09-19 0 246.6 246.6 246.8 243.0 247.0 3,089,650 756,869,146 244.97 59.75 59.75 59.80 58.88 59.85 12,751,111 59.357 -0.16%
2023-09-18 0 247.0 246.8 247.0 246.4 253.4 4,972,384 1,239,464,599 249.27 59.85 59.80 59.85 59.70 61.40 20,521,230 60.399 -0.16%
2023-09-15 0 247.4 247.2 247.4 241.6 249.8 6,866,133 1,695,635,695 246.96 59.95 59.90 59.95 58.54 60.53 28,336,809 59.839 1.06%
2023-09-14 0 244.8 244.6 244.8 238.4 247.8 8,217,191 2,005,425,133 244.05 59.32 59.27 59.32 57.77 60.04 33,912,681 59.135 -1.21%
2023-09-13 0 247.8 247.8 248.0 246.4 258.0 7,899,959 1,983,057,689 251.02 60.04 60.04 60.09 59.70 62.51 32,603,451 60.824 -2.75%
2023-09-12 0 254.8 254.6 254.8 247.2 257.6 9,590,134 2,435,883,582 254.00 61.74 61.69 61.74 59.90 62.42 39,578,872 61.545 2.82%
2023-09-11 0 247.8 247.8 248.0 239.4 249.8 6,144,832 1,502,862,884 244.57 60.04 60.04 60.09 58.01 60.53 25,359,971 59.261 0.24%
2023-09-07 0 247.2 247.2 247.4 247.0 249.4 3,266,827 810,349,289 248.05 59.90 59.90 59.95 59.85 60.43 13,482,328 60.105 -0.80%
2023-09-06 0 249.2 249.2 249.6 248.0 251.4 4,467,113 1,115,716,520 249.76 60.38 60.38 60.48 60.09 60.92 18,435,957 60.519 0.65%
2023-09-05 0 247.6 247.2 247.6 246.2 253.4 5,743,579 1,424,664,040 248.04 59.99 59.90 59.99 59.66 61.40 23,703,984 60.102 -2.29%
2023-09-04 0 253.4 253.2 253.4 247.8 254.6 10,803,058 2,724,785,291 252.22 61.40 61.35 61.40 60.04 61.69 44,584,659 61.115 3.09%
2023-08-31 0 245.8 245.6 245.8 244.4 250.2 11,622,913 2,868,987,722 246.84 59.56 59.51 59.56 59.22 60.62 47,968,233 59.810 0.41%
2023-08-30 0 244.8 244.8 245.0 243.0 248.6 13,776,851 3,392,668,228 246.26 59.32 59.32 59.36 58.88 60.24 56,857,623 59.670 2.94%
2023-08-29 0 237.8 237.6 237.8 228.0 240.0 13,031,287 3,077,430,031 236.16 57.62 57.57 57.62 55.25 58.15 53,780,650 57.222 5.60%
2023-08-28 0 225.2 225.0 225.2 224.0 236.0 7,540,685 1,721,047,554 228.23 54.57 54.52 54.57 54.28 57.18 31,120,713 55.302 0.72%
2023-08-25 0 223.6 223.6 223.8 222.4 225.8 4,789,523 1,073,078,521 224.05 54.18 54.18 54.23 53.89 54.71 19,766,556 54.288 -0.97%
2023-08-24 0 225.8 225.6 225.8 220.8 228.8 6,887,058 1,549,598,416 225.00 54.71 54.66 54.71 53.50 55.44 28,423,168 54.519 2.54%
2023-08-23 0 220.2 220.2 220.4 216.4 222.2 6,202,754 1,362,071,129 219.59 53.36 53.36 53.40 52.43 53.84 25,599,017 53.208 -0.27%
2023-08-22 0 220.8 220.8 221.0 214.6 222.4 8,536,582 1,870,511,021 219.12 53.50 53.50 53.55 52.00 53.89 35,230,820 53.093 1.01%
2023-08-21 0 218.6 218.4 218.6 217.2 223.6 9,384,447 2,060,907,481 219.61 52.97 52.92 52.97 52.63 54.18 38,729,993 53.212 -2.93%
2023-08-18 0 225.2 225.2 225.4 224.6 233.4 9,091,096 2,067,777,730 227.45 54.57 54.57 54.62 54.42 56.55 37,519,322 55.112 -3.76%
2023-08-17 0 234.0 233.8 234.0 222.4 236.6 9,747,126 2,250,396,948 230.88 56.70 56.65 56.70 53.89 57.33 40,226,784 55.943 1.56%
2023-08-16 0 230.4 230.4 230.6 229.0 232.4 8,964,982 2,063,604,220 230.18 55.83 55.83 55.88 55.49 56.31 36,998,844 55.775 -2.12%
2023-08-15 0 235.4 235.2 235.4 229.4 236.4 8,781,549 2,050,564,712 233.51 57.04 56.99 57.04 55.58 57.28 36,241,809 56.580 -1.34%
2023-08-14 0 238.6 238.4 238.8 232.2 250.4 18,900,002 4,479,814,749 237.03 57.81 57.77 57.86 56.26 60.67 78,001,075 57.433 -6.21%
2023-08-11 0 254.4 254.4 254.8 253.6 259.0 5,295,889 1,351,755,480 255.25 61.64 61.64 61.74 61.45 62.76 21,856,349 61.847 -1.93%
2023-08-10 0 259.4 259.2 259.4 256.6 260.8 2,926,309 756,258,089 258.43 62.85 62.81 62.85 62.18 63.19 12,076,996 62.620 0.15%
2023-08-09 0 259.0 259.0 259.2 252.0 259.0 6,899,338 1,766,235,075 256.00 62.76 62.76 62.81 61.06 62.76 28,473,848 62.030 -0.23%
2023-08-08 0 259.6 259.4 259.6 258.4 268.2 7,712,784 2,016,980,987 261.51 62.90 62.85 62.90 62.61 64.99 31,830,972 63.365 -3.92%
2023-08-07 0 270.2 270.2 270.4 266.2 271.4 5,229,263 1,407,434,969 269.15 65.47 65.47 65.52 64.50 65.76 21,581,381 65.215 0.75%
2023-08-04 0 268.2 268.2 268.4 267.4 272.6 4,003,923 1,077,147,804 269.02 64.99 64.99 65.03 64.79 66.05 16,524,353 65.185 -0.59%
2023-08-03 0 269.8 269.6 269.8 268.0 273.8 4,670,988 1,263,546,464 270.51 65.37 65.33 65.37 64.94 66.34 19,277,357 65.546 0.30%
2023-08-02 0 269.0 269.0 269.2 268.2 279.6 6,548,164 1,781,559,076 272.07 65.18 65.18 65.23 64.99 67.75 27,024,538 65.924 -2.11%
2023-08-01 0 274.8 274.8 275.0 273.8 280.6 5,990,075 1,656,705,302 276.58 66.59 66.59 66.63 66.34 67.99 24,721,283 67.015 -0.29%
2023-07-31 0 275.6 275.6 275.8 274.2 279.4 10,106,450 2,796,973,990 276.75 66.78 66.78 66.83 66.44 67.70 41,709,729 67.058 1.62%
2023-07-28 0 271.2 271.0 271.2 263.4 272.0 9,602,569 2,584,353,368 269.13 65.71 65.66 65.71 63.82 65.91 39,630,192 65.212 1.80%
2023-07-27 0 266.4 266.4 266.6 265.6 270.0 9,063,786 2,427,267,746 267.80 64.55 64.55 64.60 64.36 65.42 37,406,612 64.889 0.23%
2023-07-26 0 265.8 265.4 265.8 262.0 266.2 4,481,124 1,184,915,329 264.42 64.40 64.31 64.40 63.48 64.50 18,493,781 64.071 -0.15%
2023-07-25 0 266.2 266.0 266.2 264.2 269.4 9,002,121 2,402,846,213 266.92 64.50 64.45 64.50 64.02 65.28 37,152,119 64.676 2.23%
2023-07-24 0 260.4 260.2 260.4 258.4 267.0 5,160,079 1,352,502,814 262.11 63.10 63.05 63.10 62.61 64.70 21,295,855 63.510 -2.47%
2023-07-21 0 267.0 266.8 267.0 262.4 267.8 7,040,946 1,872,541,736 265.95 64.70 64.65 64.70 63.58 64.89 29,058,270 64.441 0.07%
2023-07-20 0 266.8 266.2 266.8 265.0 269.4 8,071,924 2,156,641,924 267.18 64.65 64.50 64.65 64.21 65.28 33,313,158 64.738 0.60%
2023-07-19 0 265.2 265.2 265.4 261.2 266.2 5,563,495 1,469,327,231 264.10 64.26 64.26 64.31 63.29 64.50 22,960,770 63.993 0.08%
2023-07-18 0 265.0 264.6 265.0 259.2 268.6 7,140,463 1,886,197,134 264.16 64.21 64.11 64.21 62.81 65.08 29,468,980 64.006 0.91%
2023-07-14 0 262.6 262.4 262.6 259.4 264.6 3,984,357 1,042,500,578 261.65 63.63 63.58 63.63 62.85 64.11 16,443,603 63.399 -0.53%
2023-07-13 0 264.0 263.8 264.0 258.4 265.4 4,964,442 1,302,515,827 262.37 63.97 63.92 63.97 62.61 64.31 20,488,454 63.573 1.07%
2023-07-12 0 261.2 261.0 261.2 260.2 267.8 5,086,582 1,341,235,196 263.68 63.29 63.24 63.29 63.05 64.89 20,992,530 63.891 -1.06%
2023-07-11 0 264.0 263.4 264.0 258.0 265.0 5,526,401 1,449,509,809 262.29 63.97 63.82 63.97 62.51 64.21 22,807,681 63.554 2.80%
2023-07-10 0 256.8 256.0 256.8 253.0 260.6 6,686,630 1,711,984,985 256.03 62.22 62.03 62.22 61.30 63.14 27,595,993 62.037 0.86%
2023-07-07 0 254.6 254.4 254.6 254.0 261.6 5,605,213 1,434,958,181 256.00 61.69 61.64 61.69 61.55 63.39 23,132,941 62.031 -2.97%
2023-07-06 0 262.4 262.2 262.4 260.6 267.0 6,811,367 1,791,652,234 263.04 63.58 63.53 63.58 63.14 64.70 28,110,788 63.735 0.08%
2023-07-05 0 262.2 262.0 262.2 259.4 267.0 4,509,185 1,180,545,801 261.81 63.53 63.48 63.53 62.85 64.70 18,609,589 63.437 -0.98%
2023-07-04 0 264.8 264.6 264.8 258.6 265.8 3,927,277 1,035,085,190 263.56 64.16 64.11 64.16 62.66 64.40 16,208,031 63.862 1.38%
2023-07-03 0 261.2 261.2 261.4 250.2 262.6 6,896,204 1,780,392,184 258.17 63.29 63.29 63.34 60.62 63.63 28,460,914 62.556 4.48%
2023-06-30 0 250.0 249.8 250.0 246.0 252.8 4,277,341 1,069,219,368 249.97 60.58 60.53 60.58 59.61 61.25 17,652,760 60.570 0.89%
2023-06-29 0 247.8 247.8 248.0 246.0 254.0 4,217,649 1,049,169,699 248.76 60.04 60.04 60.09 59.61 61.55 17,406,409 60.275 -1.74%
2023-06-28 0 252.2 252.0 252.2 249.2 254.2 3,561,289 896,036,859 251.60 61.11 61.06 61.11 60.38 61.59 14,697,584 60.965 -0.16%
2023-06-27 0 252.6 252.4 252.6 249.4 255.0 4,851,604 1,222,067,638 251.89 61.21 61.16 61.21 60.43 61.79 20,022,767 61.034 -0.79%
2023-06-26 0 254.6 254.6 254.8 252.4 261.2 4,246,607 1,086,215,052 255.78 61.69 61.69 61.74 61.16 63.29 17,525,919 61.978 -0.55%
2023-06-23 0 256.0 256.0 256.2 254.2 263.6 4,360,570 1,121,689,544 257.23 62.03 62.03 62.08 61.59 63.87 17,996,249 62.329 -3.25%
2023-06-21 0 264.6 264.0 264.6 258.2 267.0 6,125,325 1,612,151,844 263.19 64.11 63.97 64.11 62.56 64.70 25,279,465 63.773 0.61%
2023-06-20 0 263.0 262.8 263.0 259.8 267.0 5,281,383 1,384,826,877 262.21 63.73 63.68 63.73 62.95 64.70 21,796,482 63.534 -1.42%
2023-06-19 0 266.8 266.8 267.0 265.2 271.4 4,499,847 1,203,895,486 267.54 64.65 64.65 64.70 64.26 65.76 18,571,051 64.826 -0.22%
2023-06-16 0 267.4 267.4 267.6 266.8 272.8 7,789,665 2,092,173,650 268.58 64.79 64.79 64.84 64.65 66.10 32,148,263 65.079 -0.45%
2023-06-15 0 268.6 268.2 268.6 260.0 270.2 12,097,050 3,230,307,206 267.03 65.08 64.99 65.08 63.00 65.47 49,925,016 64.703 3.79%
2023-06-14 0 258.8 258.6 258.8 256.0 261.6 6,739,025 1,745,855,994 259.07 62.71 62.66 62.71 62.03 63.39 27,812,230 62.773 0.39%
2023-06-13 0 257.8 257.4 257.8 252.4 258.4 6,361,570 1,630,053,379 256.23 62.47 62.37 62.47 61.16 62.61 26,254,457 62.087 1.36%
2023-06-12 0 255.6 255.4 255.6 251.2 256.6 6,615,013 1,686,060,239 254.88 61.63 61.58 61.63 60.57 61.87 27,435,694 61.455 1.75%
2023-06-09 0 251.2 251.0 251.2 247.6 252.8 5,701,699 1,427,954,165 250.44 60.57 60.52 60.57 59.70 60.95 23,647,734 60.384 1.37%
2023-06-08 0 247.8 247.6 247.8 245.2 251.6 5,128,090 1,270,111,170 247.68 59.75 59.70 59.75 59.12 60.66 21,268,697 59.717 -1.98%
2023-06-07 0 252.8 252.6 252.8 247.4 255.0 5,903,835 1,480,784,302 250.82 60.95 60.90 60.95 59.65 61.48 24,486,091 60.475 0.32%
2023-06-06 0 252.0 251.6 252.0 246.2 254.4 7,211,509 1,814,854,067 251.66 60.76 60.66 60.76 59.36 61.34 29,909,654 60.678 1.53%
2023-06-05 0 248.2 248.0 248.2 241.0 248.4 5,984,083 1,467,244,272 245.19 59.84 59.80 59.84 58.11 59.89 24,818,919 59.118 1.31%
2023-06-02 0 245.0 244.8 245.0 237.8 246.2 7,991,862 1,939,449,463 242.68 59.07 59.02 59.07 57.34 59.36 33,146,160 58.512 4.52%
2023-06-01 0 234.4 234.2 234.4 232.2 238.8 8,208,889 1,934,329,030 235.64 56.52 56.47 56.52 55.99 57.58 34,046,277 56.815 -0.85%
2023-05-31 0 236.4 235.2 236.4 230.2 236.4 18,956,333 4,460,030,845 235.28 57.00 56.71 57.00 55.50 57.00 78,621,183 56.728 0.68%
2023-05-30 0 234.8 234.6 234.8 231.0 239.0 6,913,996 1,619,616,235 234.25 56.61 56.56 56.61 55.70 57.63 28,675,722 56.480 2.18%
2023-05-29 0 229.8 229.6 229.8 225.0 236.6 9,096,406 2,089,430,147 229.70 55.41 55.36 55.41 54.25 57.05 37,727,244 55.383 -2.05%
2023-05-25 0 234.6 234.6 234.8 232.4 247.8 9,183,974 2,197,532,551 239.28 56.56 56.56 56.61 56.03 59.75 38,090,431 57.693 -5.40%
2023-05-24 0 248.0 248.0 248.2 246.2 250.2 3,728,514 925,444,521 248.21 59.80 59.80 59.84 59.36 60.33 15,463,971 59.845 -0.80%
2023-05-23 0 250.0 249.8 250.0 248.2 254.6 4,532,666 1,139,092,239 251.31 60.28 60.23 60.28 59.84 61.39 18,799,182 60.593 -0.87%
2023-05-22 0 252.2 252.0 252.2 245.2 254.0 10,537,451 2,641,440,418 250.67 60.81 60.76 60.81 59.12 61.24 43,703,962 60.439 3.36%
2023-05-19 0 244.0 243.8 244.0 238.0 244.6 4,146,688 1,007,932,642 243.07 58.83 58.78 58.83 57.38 58.98 17,198,343 58.606 0.08%
2023-05-18 0 243.8 243.2 243.8 241.6 247.2 7,072,007 1,726,079,844 244.07 58.78 58.64 58.78 58.25 59.60 29,331,071 58.848 1.75%
2023-05-17 0 239.6 239.6 239.8 237.4 244.8 5,049,184 1,218,897,783 241.40 57.77 57.77 57.82 57.24 59.02 20,941,435 58.205 -1.88%
2023-05-16 0 244.2 244.0 244.2 242.8 247.8 2,696,433 660,774,879 245.06 58.88 58.83 58.88 58.54 59.75 11,183,426 59.085 -0.49%
2023-05-15 0 245.4 245.2 245.4 237.8 247.0 4,084,482 992,569,441 243.01 59.17 59.12 59.17 57.34 59.55 16,940,344 58.592 0.90%
2023-05-12 0 243.2 243.0 243.2 241.6 249.6 4,576,326 1,119,181,971 244.56 58.64 58.59 58.64 58.25 60.18 18,980,262 58.966 -1.22%
2023-05-11 0 246.2 246.0 246.2 244.4 251.2 7,209,003 1,782,210,825 247.22 59.36 59.31 59.36 58.93 60.57 29,899,261 59.607 1.15%
2023-05-10 0 243.4 243.2 243.4 234.8 247.0 8,505,789 2,069,743,940 243.33 58.69 58.64 58.69 56.61 59.55 35,277,666 58.670 2.44%
2023-05-09 0 237.6 237.6 237.8 236.4 241.0 5,336,107 1,271,808,698 238.34 57.29 57.29 57.34 57.00 58.11 22,131,445 57.466 -1.00%
2023-05-08 0 240.0 239.6 240.0 237.0 241.6 5,597,719 1,343,272,918 239.97 57.87 57.77 57.87 57.14 58.25 23,216,478 57.859 2.13%
2023-05-05 0 235.0 234.8 235.0 232.6 237.4 3,518,930 826,137,832 234.77 56.66 56.61 56.66 56.08 57.24 14,594,724 56.605 0.34%
2023-05-04 0 234.2 234.2 234.4 233.0 237.8 4,515,624 1,062,323,505 235.26 56.47 56.47 56.52 56.18 57.34 18,728,501 56.722 0.95%
2023-05-03 0 232.0 232.0 232.2 227.0 232.6 3,734,507 857,808,787 229.70 55.94 55.94 55.99 54.73 56.08 15,488,827 55.382 0.09%
2023-05-02 0 231.8 231.6 231.8 230.0 240.8 5,100,435 1,188,505,031 233.02 55.89 55.84 55.89 55.46 58.06 21,153,998 56.183 -1.78%
2023-04-28 0 236.0 235.8 236.0 234.2 241.6 11,391,923 2,706,208,184 237.55 56.90 56.85 56.90 56.47 58.25 47,247,876 57.277 0.00%
2023-04-27 0 236.0 235.8 236.0 231.8 238.4 10,485,921 2,469,443,308 235.50 56.90 56.85 56.90 55.89 57.48 43,490,242 56.782 1.37%
2023-04-26 0 232.8 232.6 232.8 220.6 233.0 6,993,062 1,605,377,901 229.57 56.13 56.08 56.13 53.19 56.18 29,003,648 55.351 4.39%
2023-04-25 0 223.0 222.8 223.0 221.0 230.8 6,870,321 1,531,904,669 222.97 53.77 53.72 53.77 53.29 55.65 28,494,581 53.761 -2.96%
2023-04-24 0 229.8 229.8 230.0 221.8 233.6 7,415,727 1,696,821,175 228.81 55.41 55.41 55.46 53.48 56.32 30,756,646 55.169 3.61%
2023-04-21 0 221.8 221.4 221.8 219.4 227.6 6,242,591 1,395,213,292 223.50 53.48 53.38 53.48 52.90 54.88 25,891,078 53.888 -2.55%
2023-04-20 0 227.6 227.6 227.8 225.2 229.0 5,424,053 1,232,022,777 227.14 54.88 54.88 54.92 54.30 55.21 22,496,200 54.766 -0.87%
2023-04-19 0 229.6 229.4 229.6 226.0 231.4 5,689,171 1,305,136,289 229.41 55.36 55.31 55.36 54.49 55.79 23,595,774 55.312 0.00%
2023-04-18 0 229.6 229.2 229.6 228.4 233.4 5,333,203 1,229,587,787 230.55 55.36 55.26 55.36 55.07 56.28 22,119,401 55.589 -0.95%
2023-04-17 0 231.8 231.4 231.8 224.6 233.4 7,675,624 1,764,661,716 229.90 55.89 55.79 55.89 54.15 56.28 31,834,566 55.432 2.20%
2023-04-14 0 226.8 226.6 226.8 223.2 229.6 4,051,070 917,300,118 226.43 54.68 54.64 54.68 53.82 55.36 16,801,768 54.595 2.07%
2023-04-13 0 222.2 221.8 222.2 216.0 222.6 4,745,633 1,042,919,511 219.76 53.57 53.48 53.57 52.08 53.67 19,682,461 52.987 -0.18%
2023-04-12 0 222.6 222.4 222.6 220.6 229.0 5,103,822 1,139,227,607 223.21 53.67 53.62 53.67 53.19 55.21 21,168,046 53.818 -2.28%
2023-04-11 0 227.8 227.8 228.0 225.4 231.6 5,397,009 1,230,882,445 228.07 54.92 54.92 54.97 54.35 55.84 22,384,036 54.989 0.18%
2023-04-06 0 227.4 227.2 227.4 220.4 227.6 5,083,251 1,140,206,195 224.31 54.83 54.78 54.83 53.14 54.88 21,082,728 54.082 0.09%
2023-04-04 0 227.2 227.0 227.2 225.0 232.4 6,254,973 1,421,657,876 227.28 54.78 54.73 54.78 54.25 56.03 25,942,432 54.800 -1.82%
2023-04-03 0 231.4 231.2 231.4 227.6 233.6 6,394,745 1,477,748,485 231.09 55.79 55.74 55.79 54.88 56.32 26,522,135 55.718 0.70%
2023-03-31 0 229.8 229.6 229.8 227.6 234.0 14,665,541 3,376,180,282 230.21 55.41 55.36 55.41 54.88 56.42 60,825,170 55.506 2.04%
2023-03-30 0 225.2 225.0 225.2 220.2 226.4 13,223,117 2,955,143,115 223.48 54.30 54.25 54.30 53.09 54.59 54,842,733 53.884 3.30%
2023-03-29 0 218.0 218.0 218.2 215.2 219.6 10,726,594 2,333,863,031 217.58 52.56 52.56 52.61 51.89 52.95 44,488,431 52.460 3.12%
2023-03-28 0 211.4 211.2 211.4 207.2 212.8 5,960,528 1,254,606,895 210.49 50.97 50.92 50.97 49.96 51.31 24,721,224 50.750 1.63%
2023-03-27 0 208.0 207.8 208.0 206.4 212.0 3,821,629 797,976,402 208.81 50.15 50.10 50.15 49.77 51.12 15,850,164 50.345 -1.52%
2023-03-24 0 211.2 211.2 211.4 209.0 215.0 3,815,145 807,843,037 211.75 50.92 50.92 50.97 50.39 51.84 15,823,272 51.054 0.09%
2023-03-23 0 211.0 210.8 211.0 205.2 211.8 5,874,688 1,231,432,288 209.62 50.87 50.83 50.87 49.48 51.07 24,365,204 50.541 2.33%
2023-03-22 0 206.2 206.0 206.2 203.4 213.2 10,153,873 2,115,283,751 208.32 49.72 49.67 49.72 49.04 51.40 42,113,077 50.229 2.08%
2023-03-21 0 202.0 201.8 202.0 196.2 202.8 4,773,437 953,615,753 199.78 48.70 48.66 48.70 47.31 48.90 19,797,778 48.168 1.46%
2023-03-20 0 199.1 199.1 199.2 197.0 204.0 4,851,190 970,351,332 200.02 48.00 48.00 48.03 47.50 49.19 20,120,257 48.228 -2.88%
2023-03-17 0 205.0 204.8 205.0 201.6 206.6 12,030,823 2,460,845,879 204.55 49.43 49.38 49.43 48.61 49.81 49,897,706 49.318 2.50%
2023-03-16 0 200.0 199.6 200.0 195.9 200.8 5,227,343 1,041,615,678 199.26 48.22 48.13 48.22 47.23 48.41 21,680,348 48.044 0.00%
2023-03-15 0 200.0 200.0 200.2 196.4 202.8 7,995,189 1,596,496,661 199.68 48.22 48.22 48.27 47.35 48.90 33,159,959 48.145 2.15%
2023-03-14 0 195.8 195.7 195.8 190.5 202.8 11,288,419 2,200,305,503 194.92 47.21 47.19 47.21 45.93 48.90 46,818,594 46.996 -2.10%
2023-03-13 0 200.0 199.9 200.0 195.3 201.8 12,816,240 2,550,466,923 199.00 48.22 48.20 48.22 47.09 48.66 53,155,215 47.981 -0.60%
2023-03-10 0 201.2 201.0 201.2 199.2 215.4 24,640,410 4,991,099,736 202.56 48.51 48.46 48.51 48.03 51.94 102,195,830 48.839 -8.13%
2023-03-09 0 219.0 219.0 219.2 217.8 225.6 6,209,355 1,373,833,627 221.25 52.80 52.80 52.85 52.51 54.39 25,753,232 53.346 0.74%
2023-03-08 0 217.4 217.2 217.4 214.8 221.6 6,521,416 1,418,666,342 217.54 52.42 52.37 52.42 51.79 53.43 27,047,501 52.451 -2.86%
2023-03-07 0 223.8 223.8 224.0 222.8 230.4 5,129,208 1,160,363,037 226.23 53.96 53.96 54.01 53.72 55.55 21,273,334 54.545 -1.32%
2023-03-06 0 226.8 226.6 226.8 219.2 227.4 4,503,466 1,009,902,034 224.25 54.68 54.64 54.68 52.85 54.83 18,678,076 54.069 0.71%
2023-03-03 0 225.2 225.0 225.2 222.2 226.6 4,006,547 900,747,937 224.82 54.30 54.25 54.30 53.57 54.64 16,617,110 54.206 0.90%
2023-03-02 0 223.2 223.0 223.2 221.0 225.8 4,973,795 1,109,599,534 223.09 53.82 53.77 53.82 53.29 54.44 20,628,760 53.789 -0.53%
2023-03-01 0 224.4 224.2 224.4 212.6 225.4 9,765,401 2,150,024,121 220.17 54.11 54.06 54.11 51.26 54.35 40,501,893 53.085 6.25%
2023-02-28 0 211.2 211.2 211.4 208.6 215.6 8,594,335 1,815,684,093 211.27 50.92 50.92 50.97 50.30 51.98 35,644,910 50.938 -1.95%
2023-02-27 0 215.4 215.2 215.4 211.2 219.8 10,568,545 2,271,519,434 214.93 51.94 51.89 51.94 50.92 53.00 43,832,924 51.822 -3.41%
2023-02-24 0 223.0 222.8 223.0 222.2 225.0 4,823,359 1,078,887,768 223.68 53.77 53.72 53.77 53.57 54.25 20,004,828 53.931 -0.89%
2023-02-23 0 225.0 225.0 225.2 222.0 227.4 5,316,782 1,193,347,736 224.45 54.25 54.25 54.30 53.53 54.83 22,051,295 54.117 0.09%
2023-02-22 0 224.8 224.8 225.0 222.0 226.6 5,603,662 1,258,190,395 224.53 54.20 54.20 54.25 53.53 54.64 23,241,127 54.136 -1.32%
2023-02-21 0 227.8 227.6 227.8 224.8 233.0 5,147,027 1,174,309,515 228.15 54.92 54.88 54.92 54.20 56.18 21,347,238 55.010 -0.52%
2023-02-20 0 229.0 229.0 229.2 222.2 229.8 7,962,632 1,799,593,180 226.00 55.21 55.21 55.26 53.57 55.41 33,024,929 54.492 -0.26%
2023-02-17 0 229.6 229.4 229.6 227.4 236.0 5,931,809 1,367,779,366 230.58 55.36 55.31 55.36 54.83 56.90 24,602,113 55.596 -2.38%
2023-02-16 0 235.2 235.0 235.2 232.6 241.0 7,236,003 1,712,791,211 236.70 56.71 56.66 56.71 56.08 58.11 30,011,243 57.072 -0.42%
2023-02-15 0 236.2 236.2 236.4 233.6 241.6 5,015,781 1,185,514,586 236.36 56.95 56.95 57.00 56.32 58.25 20,802,897 56.988 -1.01%
2023-02-14 0 238.6 238.4 238.6 237.0 243.2 4,888,837 1,166,288,346 238.56 57.53 57.48 57.53 57.14 58.64 20,276,398 57.520 -1.00%
2023-02-13 0 241.0 240.8 241.0 232.4 243.6 5,681,769 1,365,757,061 240.38 58.11 58.06 58.11 56.03 58.73 23,565,075 57.957 0.17%
2023-02-10 0 240.6 240.4 240.6 239.0 249.8 7,394,780 1,789,323,379 241.97 58.01 57.96 58.01 57.63 60.23 30,669,769 58.342 -3.53%
2023-02-09 0 249.4 249.2 249.4 240.0 249.6 6,335,739 1,566,195,407 247.20 60.13 60.08 60.13 57.87 60.18 26,277,408 59.602 3.06%
2023-02-08 0 242.0 241.8 242.0 237.6 245.0 6,731,888 1,624,066,147 241.25 58.35 58.30 58.35 57.29 59.07 27,920,432 58.168 -1.39%
2023-02-07 0 245.4 245.2 245.4 243.6 249.0 5,515,754 1,357,254,770 246.07 59.17 59.12 59.17 58.73 60.04 22,876,529 59.330 -0.16%
2023-02-06 0 245.8 245.8 246.0 243.4 252.6 8,057,160 1,981,360,458 245.91 59.26 59.26 59.31 58.69 60.90 33,416,983 59.292 -3.53%
2023-02-03 0 254.8 254.6 254.8 252.8 260.0 8,341,585 2,131,023,309 255.47 61.43 61.39 61.43 60.95 62.69 34,596,632 61.596 -2.75%
2023-02-02 0 262.0 261.8 262.0 259.6 268.0 13,395,081 3,519,771,738 262.77 63.17 63.12 63.17 62.59 64.62 55,555,951 63.355 0.77%
2023-02-01 0 260.0 259.8 260.0 247.0 262.0 16,829,471 4,331,999,154 257.41 62.69 62.64 62.69 59.55 63.17 69,800,046 62.063 6.12%
2023-01-31 0 245.0 244.8 245.0 241.6 251.0 12,856,930 3,162,211,407 245.95 59.07 59.02 59.07 58.25 60.52 53,323,976 59.302 2.25%
2023-01-30 0 239.6 239.6 239.8 238.6 250.6 13,329,098 3,254,614,818 244.17 57.77 57.77 57.82 57.53 60.42 55,282,288 58.873 -2.68%
2023-01-27 0 246.2 246.0 246.2 239.2 248.6 10,288,429 2,518,304,011 244.77 59.36 59.31 59.36 57.67 59.94 42,671,146 59.017 2.58%
2023-01-26 0 240.0 239.8 240.0 232.0 242.4 11,945,803 2,856,727,153 239.14 57.87 57.82 57.87 55.94 58.44 49,545,087 57.659 6.01%
2023-01-20 0 226.4 226.2 226.4 224.2 232.0 6,094,738 1,380,964,791 226.58 54.59 54.54 54.59 54.06 55.94 25,277,859 54.631 -0.09%
2023-01-19 0 226.6 226.6 226.8 221.4 229.0 8,230,048 1,862,696,558 226.33 54.64 54.64 54.68 53.38 55.21 34,134,034 54.570 2.26%
2023-01-18 0 221.6 221.4 221.6 217.4 225.0 6,616,555 1,467,212,838 221.75 53.43 53.38 53.43 52.42 54.25 27,442,089 53.466 0.09%
2023-01-17 0 221.4 221.2 221.4 218.8 226.0 6,095,967 1,351,743,941 221.74 53.38 53.33 53.38 52.75 54.49 25,282,956 53.465 -2.38%
2023-01-16 0 226.8 226.0 226.8 222.8 231.4 8,322,738 1,883,290,935 226.28 54.68 54.49 54.68 53.72 55.79 34,518,464 54.559 -1.65%
2023-01-13 0 230.6 230.4 230.6 225.6 233.2 7,324,095 1,678,431,084 229.17 55.60 55.55 55.60 54.39 56.23 30,376,604 55.254 0.96%
2023-01-12 0 228.4 228.2 228.4 219.0 236.8 18,237,408 4,182,864,956 229.36 55.07 55.02 55.07 52.80 57.09 75,639,449 55.300 5.25%
2023-01-11 0 217.0 217.0 217.2 204.8 218.8 14,085,660 3,012,212,132 213.85 52.32 52.32 52.37 49.38 52.75 58,420,120 51.561 4.73%
2023-01-10 0 207.2 207.2 207.4 195.0 208.8 13,353,508 2,712,252,341 203.11 49.96 49.96 50.01 47.02 50.34 55,383,528 48.972 2.88%
2023-01-09 0 201.4 201.2 201.4 201.0 206.0 8,181,913 1,659,267,263 202.80 48.56 48.51 48.56 48.46 49.67 33,934,394 48.896 -0.49%
2023-01-06 0 202.4 202.4 202.6 201.6 210.4 12,094,839 2,493,482,843 206.16 48.80 48.80 48.85 48.61 50.73 50,163,212 49.707 -2.60%
2023-01-05 0 207.8 207.6 207.8 205.4 211.4 8,512,898 1,771,265,211 208.07 50.10 50.05 50.10 49.52 50.97 35,307,151 50.167 2.36%
2023-01-04 0 203.0 202.8 203.0 198.4 203.4 6,466,994 1,302,237,641 201.37 48.95 48.90 48.95 47.84 49.04 26,821,787 48.551 0.69%
2023-01-03 0 201.6 201.4 201.6 187.0 203.0 9,741,477 1,933,693,772 198.50 48.61 48.56 48.61 45.09 48.95 40,402,669 47.861 4.67%
2022-12-30 0 192.6 192.6 192.7 192.3 195.8 3,853,610 746,999,996 193.84 46.44 46.44 46.46 46.37 47.21 15,982,805 46.738 0.84%
2022-12-29 0 191.0 190.9 191.1 189.0 193.9 5,444,329 1,040,966,343 191.20 46.05 46.03 46.08 45.57 46.75 22,580,295 46.101 -1.04%
2022-12-28 0 193.0 192.9 193.0 189.5 195.6 7,487,545 1,439,202,661 192.21 46.53 46.51 46.53 45.69 47.16 31,054,511 46.344 -0.57%
2022-12-23 0 194.1 194.0 194.1 191.3 198.4 8,290,828 1,606,603,429 193.78 46.80 46.78 46.80 46.12 47.84 34,386,118 46.722 -3.72%
2022-12-22 0 201.6 201.6 201.8 199.5 203.2 6,284,770 1,266,871,076 201.58 48.61 48.61 48.66 48.10 48.99 26,066,015 48.602 1.77%
2022-12-21 0 198.1 198.0 198.1 196.5 202.2 3,627,260 718,832,872 198.18 47.76 47.74 47.76 47.38 48.75 15,044,021 47.782 -1.74%
2022-12-20 0 201.6 201.4 201.6 197.3 202.0 4,767,448 952,941,281 199.88 48.61 48.56 48.61 47.57 48.70 19,772,938 48.194 -1.37%
2022-12-19 0 204.4 204.2 204.4 203.0 212.0 4,278,387 879,488,454 205.57 49.28 49.23 49.28 48.95 51.12 17,744,563 49.564 -1.73%
2022-12-16 0 208.0 207.6 208.0 203.6 211.8 6,001,583 1,248,242,088 207.99 50.15 50.05 50.15 49.09 51.07 24,891,500 50.147 0.58%
2022-12-15 0 206.8 206.8 207.0 201.2 209.0 6,726,346 1,379,111,982 205.03 49.86 49.86 49.91 48.51 50.39 27,897,446 49.435 -0.48%
2022-12-14 0 207.8 207.8 208.0 205.0 212.6 8,501,814 1,767,828,079 207.94 50.10 50.10 50.15 49.43 51.26 35,261,180 50.135 -1.24%
2022-12-13 0 210.4 210.4 210.6 210.0 215.8 6,225,215 1,325,508,543 212.93 50.73 50.73 50.78 50.63 52.03 25,819,011 51.338 -0.38%
2022-12-12 0 211.2 211.0 211.2 208.4 215.6 7,165,256 1,510,984,188 210.88 50.92 50.87 50.92 50.25 51.98 29,717,821 50.844 -1.77%
2022-12-09 0 215.0 214.8 215.0 212.2 218.2 14,050,283 3,023,622,974 215.20 51.84 51.79 51.84 51.16 52.61 58,273,394 51.887 1.03%
2022-12-08 0 212.8 212.6 212.8 202.2 214.8 12,922,691 2,710,194,379 209.72 51.31 51.26 51.31 48.75 51.79 53,596,719 50.566 6.29%
2022-12-07 0 200.2 200.0 200.2 199.0 213.4 25,535,016 5,292,604,988 207.27 48.27 48.22 48.27 47.98 51.45 105,906,198 49.974 0.25%
2022-12-06 0 199.7 199.3 199.7 191.0 202.8 11,604,670 2,310,837,104 199.13 48.15 48.05 48.15 46.05 48.90 48,130,241 48.012 1.89%
2022-12-05 0 196.0 195.9 196.0 192.9 201.0 14,025,571 2,753,371,126 196.31 47.26 47.23 47.26 46.51 48.46 58,170,902 47.332 2.40%
2022-12-02 0 191.4 191.1 191.4 189.5 193.9 7,721,333 1,475,327,790 191.07 46.15 46.08 46.15 45.69 46.75 32,024,144 46.069 -1.09%
2022-12-01 0 193.5 193.5 193.6 192.5 203.2 16,705,294 3,301,253,898 197.62 46.65 46.65 46.68 46.41 48.99 69,285,023 47.647 1.04%
2022-11-30 0 191.5 191.4 191.5 178.3 191.8 13,517,396 2,530,915,329 187.23 46.17 46.15 46.17 42.99 46.24 56,063,251 45.144 5.22%
2022-11-29 0 182.0 181.9 182.0 172.8 182.9 9,285,868 1,659,509,347 178.71 43.88 43.86 43.88 41.66 44.10 38,513,036 43.090 5.32%
2022-11-28 0 172.8 172.8 172.9 165.1 173.5 6,303,806 1,069,664,763 169.69 41.66 41.66 41.69 39.81 41.83 26,144,966 40.913 0.29%
2022-11-25 0 172.3 172.2 172.3 171.3 178.8 4,893,785 848,508,585 173.38 41.54 41.52 41.54 41.30 43.11 20,296,920 41.805 -2.82%
2022-11-24 0 177.3 177.3 177.4 174.2 178.9 3,829,797 676,530,582 176.65 42.75 42.75 42.77 42.00 43.13 15,884,041 42.592 1.31%
2022-11-23 0 175.0 174.9 175.0 173.2 178.2 8,116,172 1,420,165,336 174.98 42.19 42.17 42.19 41.76 42.97 33,661,734 42.189 -1.80%
2022-11-22 0 178.2 178.1 178.2 175.1 184.8 6,694,696 1,196,290,112 178.69 42.97 42.94 42.97 42.22 44.56 27,766,178 43.084 -3.36%
2022-11-21 0 184.4 184.4 184.5 179.1 184.5 4,722,109 862,240,565 182.60 44.46 44.46 44.48 43.18 44.48 19,584,895 44.026 -0.11%
2022-11-18 0 184.6 184.5 184.6 182.4 190.9 7,396,766 1,378,267,980 186.33 44.51 44.48 44.51 43.98 46.03 30,678,006 44.927 -1.28%
2022-11-17 0 187.0 186.8 187.0 182.9 190.0 9,645,556 1,790,066,912 185.58 45.09 45.04 45.09 44.10 45.81 40,004,838 44.746 -2.60%
2022-11-16 0 192.0 191.9 192.0 189.5 197.0 7,008,263 1,350,900,119 192.76 46.29 46.27 46.29 45.69 47.50 29,066,694 46.476 -1.79%
2022-11-15 0 195.5 195.5 195.6 187.8 197.0 13,440,936 2,617,053,545 194.71 47.14 47.14 47.16 45.28 47.50 55,746,134 46.946 2.62%
2022-11-14 0 190.5 190.5 190.6 189.7 201.0 11,338,586 2,195,211,084 193.61 45.93 45.93 45.96 45.74 48.46 47,026,661 46.680 -1.50%
2022-11-11 0 193.4 193.3 193.4 185.5 194.7 13,075,400 2,487,469,456 190.24 46.63 46.61 46.63 44.73 46.94 54,230,078 45.869 8.65%
2022-11-10 0 178.0 177.9 178.0 175.7 183.3 9,032,381 1,609,627,543 178.21 42.92 42.89 42.92 42.36 44.20 37,461,701 42.967 -4.81%
2022-11-09 0 187.0 186.8 187.0 182.7 196.9 10,057,248 1,881,800,708 187.11 45.09 45.04 45.09 44.05 47.47 41,712,326 45.114 -4.64%
2022-11-08 0 196.1 196.0 196.1 192.6 200.4 6,501,362 1,268,130,059 195.06 47.28 47.26 47.28 46.44 48.32 26,964,327 47.030 -1.21%
2022-11-07 0 198.5 198.5 198.6 188.1 201.2 14,759,844 2,891,967,922 195.93 47.86 47.86 47.88 45.35 48.51 61,216,291 47.242 0.76%
2022-11-04 0 197.0 197.0 197.1 187.2 205.4 19,146,512 3,783,113,738 197.59 47.50 47.50 47.52 45.14 49.52 79,409,948 47.640 5.12%
2022-11-03 0 187.4 187.4 187.5 184.6 191.2 7,228,485 1,362,580,858 188.50 45.18 45.18 45.21 44.51 46.10 29,980,062 45.450 -1.83%
2022-11-02 0 190.9 190.7 190.9 180.1 191.6 9,829,149 1,836,723,282 186.86 46.03 45.98 46.03 43.42 46.20 40,766,288 45.055 3.98%
2022-11-01 0 183.6 183.5 183.6 175.4 186.0 17,256,725 3,143,292,025 182.15 44.27 44.24 44.27 42.29 44.85 71,572,077 43.918 4.50%
2022-10-31 0 175.7 175.5 175.7 161.7 179.4 15,012,282 2,615,642,526 174.23 42.36 42.31 42.36 38.99 43.26 62,263,275 42.009 6.04%
2022-10-28 0 165.7 165.5 165.7 163.1 184.0 17,701,363 3,003,641,420 169.68 39.95 39.90 39.95 39.33 44.36 73,416,209 40.913 -9.85%
2022-10-27 0 183.8 183.7 183.8 182.5 193.8 9,916,958 1,864,027,529 187.96 44.32 44.29 44.32 44.00 46.73 41,130,474 45.320 -1.76%
2022-10-26 0 187.1 187.1 187.2 184.0 194.2 12,556,057 2,369,679,717 188.73 45.11 45.11 45.14 44.36 46.82 52,076,109 45.504 2.30%
2022-10-25 0 182.9 182.9 183.0 178.6 186.5 13,056,668 2,385,475,469 182.70 44.10 44.10 44.12 43.06 44.97 54,152,387 44.051 -1.40%
2022-10-24 0 185.5 185.5 185.6 182.4 193.4 14,692,612 2,739,289,321 186.44 44.73 44.73 44.75 43.98 46.63 60,937,447 44.952 -5.07%
2022-10-21 0 195.4 195.2 195.4 192.9 199.2 4,016,849 787,181,232 195.97 47.11 47.06 47.11 46.51 48.03 16,659,837 47.250 0.36%
2022-10-20 0 194.7 194.5 194.7 186.7 198.0 10,954,903 2,093,352,561 191.09 46.94 46.90 46.94 45.02 47.74 45,435,340 46.073 -1.86%
2022-10-19 0 198.4 198.4 198.5 196.1 205.4 7,779,561 1,558,067,736 200.28 47.84 47.84 47.86 47.28 49.52 32,265,644 48.289 -3.22%
2022-10-18 0 205.0 204.8 205.0 200.2 207.0 14,898,294 3,041,288,732 204.14 49.43 49.38 49.43 48.27 49.91 61,790,511 49.219 6.22%
2022-10-17 0 193.0 193.0 193.1 188.6 196.1 6,768,457 1,299,022,342 191.92 46.53 46.53 46.56 45.47 47.28 28,072,101 46.274 -0.97%
2022-10-14 0 194.9 194.9 195.0 193.1 199.5 6,729,738 1,323,844,516 196.72 46.99 46.99 47.02 46.56 48.10 27,911,514 47.430 1.78%
2022-10-13 0 191.5 191.5 191.6 191.5 199.2 5,773,197 1,124,034,392 194.70 46.17 46.17 46.20 46.17 48.03 23,944,271 46.944 -1.79%
2022-10-12 0 195.0 194.9 195.0 186.2 199.5 8,018,145 1,550,049,236 193.32 47.02 46.99 47.02 44.89 48.10 33,255,168 46.611 3.23%
2022-10-11 0 188.9 188.8 188.9 187.4 193.8 6,750,999 1,286,482,454 190.56 45.55 45.52 45.55 45.18 46.73 27,999,694 45.946 -0.47%
2022-10-10 0 189.8 189.7 189.8 186.1 193.6 7,024,923 1,332,921,362 189.74 45.76 45.74 45.76 44.87 46.68 29,135,791 45.749 -3.90%
2022-10-07 0 197.5 197.1 197.5 193.4 201.0 6,963,309 1,362,149,335 195.62 47.62 47.52 47.62 46.63 48.46 28,880,248 47.165 -3.66%
2022-10-06 0 205.0 205.0 205.2 201.4 209.6 4,256,106 869,496,799 204.29 49.43 49.43 49.48 48.56 50.54 17,652,153 49.257 -2.29%
2022-10-05 0 209.8 209.6 209.8 204.6 211.8 10,141,061 2,120,609,118 209.11 50.58 50.54 50.58 49.33 51.07 42,059,939 50.419 9.27%
2022-10-03 0 192.0 191.9 192.0 188.4 196.5 4,379,371 839,360,799 191.66 46.29 46.27 46.29 45.43 47.38 18,163,393 46.212 -1.23%
2022-09-30 0 194.4 194.4 194.5 188.8 198.9 8,942,352 1,728,430,556 193.29 46.87 46.87 46.90 45.52 47.96 37,088,307 46.603 -3.19%
2022-09-29 0 200.8 200.6 200.8 199.1 211.0 7,172,146 1,457,463,106 203.21 48.41 48.37 48.41 48.00 50.87 29,746,397 48.996 -2.05%
2022-09-28 0 205.0 204.8 205.0 203.2 212.6 7,076,064 1,460,771,373 206.44 49.43 49.38 49.43 48.99 51.26 29,347,898 49.774 -4.30%
2022-09-27 0 214.2 214.2 214.4 209.2 215.4 4,768,405 1,013,429,486 212.53 51.65 51.65 51.69 50.44 51.94 19,776,907 51.243 0.37%
2022-09-26 0 213.4 213.4 213.6 207.2 217.4 4,826,288 1,030,661,928 213.55 51.45 51.45 51.50 49.96 52.42 20,016,976 51.489 1.33%
2022-09-23 0 210.6 210.4 210.6 209.2 215.6 4,002,653 846,539,681 211.49 50.78 50.73 50.78 50.44 51.98 16,600,959 50.993 -2.05%
2022-09-22 0 215.0 214.8 215.0 206.8 215.4 5,713,337 1,216,024,534 212.84 51.84 51.79 51.84 49.86 51.94 23,696,002 51.318 -1.01%
2022-09-21 0 217.2 217.0 217.2 215.8 221.0 5,062,129 1,101,545,184 217.61 52.37 52.32 52.37 52.03 53.29 20,995,124 52.467 -2.16%
2022-09-20 0 222.0 222.0 222.2 218.8 224.8 6,690,692 1,489,208,690 222.58 53.53 53.53 53.57 52.75 54.20 27,749,572 53.666 2.87%
2022-09-19 0 215.8 215.6 215.8 214.4 219.8 4,258,667 921,196,007 216.31 52.03 51.98 52.03 51.69 53.00 17,662,775 52.155 0.28%
2022-09-16 0 215.2 215.2 215.4 212.2 218.0 4,582,009 987,053,889 215.42 51.89 51.89 51.94 51.16 52.56 19,003,832 51.940 -0.92%
2022-09-15 0 217.2 217.0 217.2 215.2 223.0 6,186,314 1,344,711,354 217.37 52.37 52.32 52.37 51.89 53.77 25,657,669 52.410 -1.27%
2022-09-14 0 220.0 219.8 220.0 217.0 224.8 6,537,806 1,439,829,214 220.23 53.04 53.00 53.04 52.32 54.20 27,115,479 53.100 -3.51%
2022-09-13 0 228.0 227.8 228.0 223.8 230.0 8,124,549 1,848,072,256 227.47 54.97 54.92 54.97 53.96 55.46 33,696,478 54.845 2.89%
2022-09-09 0 221.6 221.6 221.8 216.2 222.4 5,839,749 1,287,455,453 220.46 53.43 53.43 53.48 52.13 53.62 24,220,295 53.156 2.50%
2022-09-08 0 216.2 216.2 216.4 214.4 225.0 6,114,133 1,334,745,162 218.30 52.13 52.13 52.18 51.69 54.25 25,358,299 52.635 -3.05%
2022-09-07 0 223.0 222.8 223.0 213.6 227.0 10,566,257 2,347,645,853 222.18 53.77 53.72 53.77 51.50 54.73 43,823,435 53.571 1.00%
2022-09-06 0 220.8 220.6 220.8 215.0 221.0 9,505,919 2,081,771,586 219.00 53.24 53.19 53.24 51.84 53.29 39,425,695 52.802 2.70%
2022-09-05 0 215.0 215.0 215.2 212.8 218.6 17,189,712 3,716,004,521 216.18 51.84 51.84 51.89 51.31 52.71 71,294,142 52.122 -5.87%
2022-09-02 0 228.4 228.4 228.6 224.6 232.6 12,077,423 2,747,721,631 227.51 55.07 55.07 55.12 54.15 56.08 50,090,979 54.855 -1.81%
2022-09-01 0 232.6 232.4 232.6 229.8 241.6 16,134,399 3,760,592,876 233.08 56.08 56.03 56.08 55.41 58.25 66,917,243 56.198 -3.96%
2022-08-31 0 242.2 242.0 242.2 229.0 245.0 27,995,798 6,655,889,471 237.75 58.40 58.35 58.40 55.21 59.07 116,112,265 57.323 -7.91%
2022-08-30 0 263.0 262.8 263.0 259.4 270.8 8,038,003 2,112,018,379 262.75 63.41 63.36 63.41 62.54 65.29 33,337,529 63.353 -0.45%
2022-08-29 0 264.2 264.2 264.4 257.8 265.4 6,048,588 1,590,338,550 262.93 63.70 63.70 63.75 62.16 63.99 25,086,452 63.394 -0.30%
2022-08-26 0 265.0 264.8 265.0 260.4 268.4 8,436,218 2,234,059,469 264.82 63.89 63.85 63.89 62.78 64.71 34,989,121 63.850 1.07%
2022-08-25 0 262.2 262.2 262.6 255.2 262.8 10,948,241 2,836,442,572 259.08 63.22 63.22 63.32 61.53 63.36 45,407,709 62.466 1.31%
2022-08-24 0 258.8 258.6 258.8 257.0 272.2 12,423,667 3,241,610,600 260.92 62.40 62.35 62.40 61.97 65.63 51,527,022 62.911 -5.20%
2022-08-23 0 273.0 272.8 273.0 270.4 279.0 5,147,918 1,405,535,721 273.03 65.82 65.77 65.82 65.20 67.27 21,350,933 65.830 -1.80%
2022-08-22 0 278.0 277.8 278.0 271.0 281.8 5,599,573 1,550,538,392 276.90 67.03 66.98 67.03 65.34 67.94 23,224,168 66.764 -0.50%
2022-08-19 0 279.4 279.2 279.4 276.0 284.6 7,138,482 1,989,283,675 278.67 67.37 67.32 67.37 66.55 68.62 29,606,776 67.190 -1.41%
2022-08-18 0 283.4 283.2 283.4 282.0 288.6 4,630,508 1,315,066,694 284.00 68.33 68.28 68.33 67.99 69.58 19,204,981 68.475 -1.87%
2022-08-17 0 288.8 288.6 288.8 280.4 289.0 4,748,874 1,359,116,766 286.20 69.63 69.58 69.63 67.61 69.68 19,695,903 69.005 1.40%
2022-08-16 0 284.8 284.6 284.8 282.2 288.8 3,711,068 1,059,306,079 285.45 68.67 68.62 68.67 68.04 69.63 15,391,614 68.824 -0.42%
2022-08-15 0 286.0 285.8 286.0 284.4 291.6 2,822,185 810,872,258 287.32 68.96 68.91 68.96 68.57 70.31 11,704,981 69.276 -0.28%
2022-08-12 0 286.8 286.6 286.8 283.6 287.6 2,437,130 696,552,377 285.81 69.15 69.10 69.15 68.38 69.34 10,107,970 68.911 0.28%
2022-08-11 0 286.0 285.8 286.0 280.0 286.2 3,745,238 1,063,728,848 284.02 68.96 68.91 68.96 67.51 69.01 15,533,333 68.480 2.29%
2022-08-10 0 279.6 279.0 279.6 275.0 289.8 7,340,748 2,048,051,409 279.00 67.41 67.27 67.41 66.31 69.87 30,445,672 67.269 -3.52%
2022-08-09 0 289.8 289.4 289.8 288.4 295.4 3,201,974 931,999,572 291.07 69.87 69.78 69.87 69.54 71.22 13,280,152 70.180 -0.89%
2022-08-08 0 292.4 292.2 292.4 286.4 292.8 2,797,531 812,175,714 290.32 70.50 70.45 70.50 69.05 70.60 11,602,729 69.999 0.34%
2022-08-05 0 291.4 291.2 291.4 288.0 298.6 4,181,190 1,223,819,575 292.70 70.26 70.21 70.26 69.44 72.00 17,341,440 70.572 -1.22%
2022-08-04 0 295.0 294.8 295.0 291.6 298.4 5,861,519 1,729,081,513 294.99 71.13 71.08 71.13 70.31 71.95 24,310,586 71.125 2.50%
2022-08-03 0 287.8 287.2 287.8 285.4 295.0 4,541,203 1,313,564,450 289.25 69.39 69.25 69.39 68.81 71.13 18,834,590 69.742 0.28%
2022-08-02 0 287.0 286.8 287.2 281.8 292.0 6,315,666 1,809,271,652 286.47 69.20 69.15 69.25 67.94 70.40 26,194,155 69.072 -2.97%
2022-08-01 0 295.8 295.6 295.8 283.0 298.8 6,849,027 2,015,573,096 294.29 71.32 71.27 71.32 68.23 72.04 28,406,264 70.955 3.57%
2022-07-29 0 285.6 285.4 285.6 281.0 292.8 4,739,704 1,353,650,334 285.60 68.86 68.81 68.86 67.75 70.60 19,657,870 68.860 -1.24%
2022-07-28 0 289.2 289.0 289.2 286.0 292.8 3,646,871 1,054,982,951 289.28 69.73 69.68 69.73 68.96 70.60 15,125,357 69.749 0.42%
2022-07-27 0 288.0 287.4 288.0 282.6 288.0 3,335,721 952,593,191 285.57 69.44 69.29 69.44 68.14 69.44 13,834,866 68.855 -0.35%
2022-07-26 0 289.0 289.0 289.2 281.6 290.0 3,809,418 1,093,198,484 286.97 69.68 69.68 69.73 67.90 69.92 15,799,519 69.192 1.83%
2022-07-25 0 283.8 283.6 283.8 275.6 285.4 5,019,935 1,405,633,124 280.01 68.43 68.38 68.43 66.45 68.81 20,820,125 67.513 -0.56%
2022-07-22 0 285.4 285.2 285.4 283.4 294.0 5,863,975 1,683,162,387 287.03 68.81 68.76 68.81 68.33 70.89 24,320,772 69.207 0.35%
2022-07-21 0 284.4 284.2 284.4 281.6 288.0 4,815,865 1,369,331,237 284.34 68.57 68.52 68.57 67.90 69.44 19,973,747 68.557 -1.25%
2022-07-20 0 288.0 287.8 288.0 286.4 295.0 4,831,041 1,395,018,972 288.76 69.44 69.39 69.44 69.05 71.13 20,036,689 69.623 -0.69%
2022-07-19 0 290.0 289.4 290.0 284.6 292.2 5,374,495 1,550,218,761 288.44 69.92 69.78 69.92 68.62 70.45 22,290,659 69.546 -1.29%
2022-07-18 0 293.8 293.4 293.8 285.4 298.6 6,233,443 1,819,576,630 291.91 70.84 70.74 70.84 68.81 72.00 25,853,136 70.381 -0.14%
2022-07-15 0 294.2 294.0 294.2 289.0 302.0 21,313,583 6,298,823,860 295.53 70.93 70.89 70.93 69.68 72.82 88,397,851 71.255 3.96%
2022-07-14 0 283.0 282.8 283.0 267.6 284.2 13,401,051 3,726,949,571 278.11 68.23 68.19 68.23 64.52 68.52 55,580,712 67.055 5.52%
2022-07-13 0 268.2 268.0 268.2 261.0 274.2 17,024,949 4,562,948,308 268.02 64.67 64.62 64.67 62.93 66.11 70,610,789 64.621 -0.74%
2022-07-12 0 270.2 270.2 270.4 265.0 294.8 35,611,524 9,880,834,516 277.46 65.15 65.15 65.20 63.89 71.08 147,698,405 66.899 -11.93%
2022-07-11 0 306.8 306.6 306.8 299.6 318.0 9,856,374 3,009,853,504 305.37 73.97 73.92 73.97 72.24 76.67 40,879,203 73.628 -4.36%
2022-07-08 0 320.8 320.4 320.8 318.0 330.0 5,248,334 1,694,250,244 322.82 77.35 77.25 77.35 76.67 79.57 21,767,408 77.834 -1.29%
2022-07-07 0 325.0 324.8 325.0 310.6 325.0 7,636,188 2,447,741,684 320.54 78.36 78.31 78.36 74.89 78.36 31,671,006 77.287 2.39%
2022-07-06 0 317.4 317.2 317.4 310.0 318.6 6,565,397 2,064,054,168 314.38 76.53 76.48 76.53 74.74 76.82 27,229,912 75.801 1.21%
2022-07-05 0 313.6 313.4 313.6 309.4 321.0 5,608,299 1,762,508,213 314.27 75.61 75.56 75.61 74.60 77.40 23,260,359 75.773 -0.70%
2022-07-04 0 315.8 315.6 315.8 307.0 316.4 4,952,357 1,547,272,345 312.43 76.14 76.09 76.14 74.02 76.29 20,539,846 75.330 0.57%
2022-06-30 0 314.0 314.0 314.4 308.4 320.2 7,749,814 2,436,174,928 314.35 75.71 75.71 75.80 74.36 77.20 32,142,268 75.793 -0.32%
2022-06-29 0 315.0 315.0 315.2 310.0 327.2 12,721,493 4,042,900,661 317.80 75.95 75.95 76.00 74.74 78.89 52,762,252 76.625 -4.95%
2022-06-28 0 331.4 331.2 331.4 315.0 333.0 11,753,721 3,833,762,240 326.17 79.90 79.86 79.90 75.95 80.29 48,748,429 78.644 4.21%
2022-06-27 0 318.0 317.8 318.0 314.0 320.8 8,232,609 2,614,174,739 317.54 76.67 76.62 76.67 75.71 77.35 34,144,655 76.562 2.51%
2022-06-24 0 310.2 310.0 310.2 308.4 316.8 8,076,367 2,517,569,511 311.72 74.79 74.74 74.79 74.36 76.38 33,496,643 75.159 0.06%
2022-06-23 0 310.0 309.8 310.0 299.2 315.4 9,801,995 3,031,771,486 309.30 74.74 74.70 74.74 72.14 76.05 40,653,667 74.576 4.52%
2022-06-22 0 296.6 296.6 296.8 296.6 304.8 5,195,661 1,559,482,464 300.15 71.51 71.51 71.56 71.51 73.49 21,548,947 72.369 -1.00%
2022-06-21 0 299.6 299.4 299.6 295.0 301.2 3,864,772 1,153,255,830 298.40 72.24 72.19 72.24 71.13 72.62 16,029,099 71.948 -0.53%
2022-06-20 0 301.2 301.0 301.2 290.0 303.6 6,787,364 2,025,942,499 298.49 72.62 72.57 72.62 69.92 73.20 28,150,518 71.968 2.80%
2022-06-17 0 293.0 293.0 294.0 286.4 300.2 11,368,832 3,344,717,362 294.20 70.65 70.65 70.89 69.05 72.38 47,152,106 70.935 0.76%
2022-06-16 0 290.8 290.6 290.8 287.8 303.0 10,260,821 3,029,029,132 295.20 70.11 70.07 70.11 69.39 73.06 42,556,642 71.176 -1.69%
2022-06-15 0 295.8 295.8 296.0 295.0 309.0 12,302,547 3,690,491,624 299.98 71.32 71.32 71.37 71.13 74.50 51,024,679 72.328 -2.63%
2022-06-14 0 303.8 303.6 303.8 290.0 305.0 12,529,202 3,749,275,352 299.24 73.25 73.20 73.25 69.92 73.54 51,964,728 72.150 -1.43%
2022-06-13 0 308.2 308.2 308.6 307.0 321.8 11,536,118 3,617,751,132 313.60 74.31 74.31 74.41 74.02 77.59 47,845,923 75.613 -2.37%
2022-06-10 0 315.8 315.6 315.8 294.0 319.4 13,262,842 4,146,889,945 312.67 76.11 76.06 76.11 70.86 76.98 55,029,003 75.358 5.27%
2022-06-09 0 300.0 299.8 300.0 296.0 311.4 7,890,550 2,387,375,021 302.56 72.30 72.26 72.30 71.34 75.05 32,738,767 72.922 -0.66%
2022-06-08 0 302.0 301.8 302.0 297.6 305.8 9,244,871 2,791,634,017 301.97 72.79 72.74 72.79 71.73 73.70 38,357,996 72.778 2.79%
2022-06-07 0 293.8 293.6 293.8 290.6 300.0 6,857,491 2,023,991,310 295.15 70.81 70.76 70.81 70.04 72.30 28,452,491 71.136 -2.26%
2022-06-06 0 300.6 300.4 300.6 287.0 301.0 13,037,432 3,872,024,729 296.99 72.45 72.40 72.45 69.17 72.55 54,093,752 71.580 5.70%
2022-06-02 0 284.4 284.2 284.4 278.6 286.0 5,222,444 1,478,003,919 283.01 68.54 68.50 68.54 67.15 68.93 21,668,500 68.210 0.64%
2022-06-01 0 282.6 282.6 282.8 277.4 285.4 6,467,719 1,824,524,103 282.10 68.11 68.11 68.16 66.86 68.79 26,835,284 67.990 0.93%
2022-05-31 0 280.0 279.8 280.0 271.0 280.0 9,385,764 2,608,372,638 277.91 67.48 67.44 67.48 65.32 67.48 38,942,576 66.980 1.82%
2022-05-30 0 275.0 274.8 275.0 269.2 276.8 10,012,914 2,735,445,879 273.19 66.28 66.23 66.28 64.88 66.71 41,544,691 65.843 2.38%
2022-05-27 0 268.6 268.4 268.6 264.4 273.4 6,722,254 1,805,667,108 268.61 64.74 64.69 64.74 63.72 65.89 27,891,378 64.739 1.82%
2022-05-26 0 263.8 263.2 263.8 256.6 265.0 5,339,319 1,397,559,366 261.75 63.58 63.44 63.58 61.84 63.87 22,153,427 63.085 1.00%
2022-05-25 0 261.2 261.0 261.2 252.2 264.4 7,207,442 1,870,977,857 259.59 62.95 62.91 62.95 60.78 63.72 29,904,477 62.565 2.51%
2022-05-24 0 254.8 254.8 255.0 252.2 269.4 14,440,531 3,733,900,661 258.57 61.41 61.41 61.46 60.78 64.93 59,915,365 62.320 -5.77%
2022-05-23 0 270.4 270.2 270.4 265.2 274.8 7,477,856 2,023,474,633 270.60 65.17 65.12 65.17 63.92 66.23 31,026,454 65.218 0.67%
2022-05-20 0 268.6 268.4 268.6 261.2 271.6 8,913,253 2,384,342,648 267.51 64.74 64.69 64.74 62.95 65.46 36,982,076 64.473 3.47%
2022-05-19 0 259.6 259.6 259.8 252.6 263.0 6,489,844 1,676,221,382 258.28 62.57 62.57 62.62 60.88 63.39 26,927,083 62.250 -0.23%
2022-05-18 0 260.2 260.0 260.2 252.0 262.8 7,910,301 2,048,605,316 258.98 62.71 62.66 62.71 60.74 63.34 32,820,717 62.418 2.44%
2022-05-17 0 254.0 254.0 254.2 238.6 256.0 14,867,606 3,731,126,066 250.96 61.22 61.22 61.27 57.51 61.70 61,687,347 60.484 6.90%
2022-05-16 0 237.6 237.4 237.6 233.6 241.0 5,551,374 1,318,063,266 237.43 57.27 57.22 57.27 56.30 58.08 23,033,267 57.224 0.17%
2022-05-13 0 237.2 237.2 237.4 226.4 239.0 8,039,155 1,895,063,502 235.73 57.17 57.17 57.22 54.57 57.60 33,355,346 56.814 5.05%
2022-05-12 0 225.8 225.8 226.0 224.4 231.2 7,344,477 1,668,287,230 227.15 54.42 54.42 54.47 54.08 55.72 30,473,050 54.746 -3.17%
2022-05-11 0 233.2 233.0 233.2 214.4 238.0 11,219,427 2,595,366,614 231.33 56.20 56.16 56.20 51.67 57.36 46,550,647 55.754 8.47%
2022-05-10 0 215.0 215.0 215.2 203.8 218.2 13,174,370 2,782,374,697 211.20 51.82 51.82 51.87 49.12 52.59 54,661,923 50.902 -5.95%
2022-05-06 0 228.6 228.6 228.8 228.4 233.8 4,820,223 1,109,186,448 230.11 55.10 55.10 55.14 55.05 56.35 19,999,640 55.460 -4.11%
2022-05-05 0 238.4 238.2 238.4 238.0 244.4 5,512,672 1,325,509,793 240.45 57.46 57.41 57.46 57.36 58.90 22,872,688 57.952 0.76%
2022-05-04 0 236.6 236.4 236.6 233.4 242.2 3,950,471 938,101,914 237.47 57.02 56.98 57.02 56.25 58.37 16,390,942 57.233 0.77%
2022-05-03 0 234.8 234.6 234.8 226.0 236.4 3,533,311 820,108,479 232.11 56.59 56.54 56.59 54.47 56.98 14,660,099 55.942 -0.42%
2022-04-29 0 235.8 235.6 235.8 223.0 236.0 7,472,174 1,729,775,393 231.50 56.83 56.78 56.83 53.75 56.88 31,002,879 55.794 3.79%
2022-04-28 0 227.2 227.0 227.2 221.6 227.6 4,478,310 1,009,663,144 225.46 54.76 54.71 54.76 53.41 54.86 18,581,005 54.338 1.43%
2022-04-27 0 224.0 224.0 224.2 212.0 226.6 7,144,119 1,572,913,347 220.17 53.99 53.99 54.04 51.10 54.61 29,641,742 53.064 -0.09%
2022-04-26 0 224.2 224.0 224.2 220.6 230.4 5,608,121 1,261,891,391 225.01 54.04 53.99 54.04 53.17 55.53 23,268,716 54.231 2.19%
2022-04-25 0 219.4 219.2 219.4 217.0 228.0 6,139,630 1,363,487,792 222.08 52.88 52.83 52.88 52.30 54.95 25,474,006 53.525 -5.27%
2022-04-22 0 231.6 231.2 231.6 223.0 234.0 4,493,586 1,032,145,382 229.69 55.82 55.72 55.82 53.75 56.40 18,644,387 55.360 0.17%
2022-04-21 0 231.2 231.0 231.2 226.4 236.8 6,704,514 1,545,690,320 230.54 55.72 55.67 55.72 54.57 57.07 27,817,772 55.565 -3.10%
2022-04-20 0 238.6 238.4 238.6 237.2 244.0 5,609,860 1,346,989,490 240.11 57.51 57.46 57.51 57.17 58.81 23,275,932 57.870 -0.58%
2022-04-19 0 240.0 239.8 240.0 237.0 244.4 7,212,357 1,737,634,721 240.92 57.84 57.80 57.84 57.12 58.90 29,924,869 58.067 0.08%
2022-04-14 0 239.8 239.8 240.0 235.0 243.0 8,096,126 1,941,299,091 239.78 57.80 57.80 57.84 56.64 58.57 33,591,725 57.791 4.72%
2022-04-13 0 229.0 228.8 229.0 219.8 233.2 5,446,049 1,242,918,524 228.22 55.19 55.14 55.19 52.98 56.20 22,596,262 55.005 2.42%
2022-04-12 0 223.6 223.4 223.6 214.8 227.2 7,727,763 1,709,885,058 221.27 53.89 53.84 53.89 51.77 54.76 32,063,346 53.328 1.27%
2022-04-11 0 220.8 220.4 220.8 220.0 235.4 8,955,501 2,004,313,432 223.81 53.22 53.12 53.22 53.02 56.74 37,157,367 53.941 -7.38%
2022-04-08 0 238.4 238.2 238.4 230.8 238.4 4,035,812 947,725,467 234.83 57.46 57.41 57.46 55.63 57.46 16,745,032 56.597 1.19%
2022-04-07 0 235.6 235.6 235.8 234.0 242.4 5,405,083 1,279,039,675 236.64 56.78 56.78 56.83 56.40 58.42 22,426,289 57.033 -1.51%
2022-04-06 0 239.2 239.0 239.2 234.8 244.0 6,409,623 1,534,526,575 239.41 57.65 57.60 57.65 56.59 58.81 26,594,237 57.701 -1.81%
2022-04-04 0 243.6 243.4 243.6 227.8 243.8 9,112,610 2,172,334,207 238.39 58.71 58.66 58.71 54.90 58.76 37,809,230 57.455 8.17%
2022-04-01 0 225.2 225.2 225.4 218.6 227.0 4,492,869 1,004,235,982 223.52 54.28 54.28 54.32 52.69 54.71 18,641,412 53.871 0.36%
2022-03-31 0 224.4 224.4 224.6 218.2 227.6 5,631,085 1,253,214,816 222.55 54.08 54.08 54.13 52.59 54.86 23,363,996 53.639 0.27%
2022-03-30 0 223.8 223.4 223.8 206.6 225.8 10,291,284 2,254,864,986 219.10 53.94 53.84 53.94 49.79 54.42 42,699,679 52.808 3.61%
2022-03-29 0 216.0 215.8 216.0 212.0 218.0 4,708,113 1,011,413,303 214.82 52.06 52.01 52.06 51.10 52.54 19,534,483 51.776 2.18%
2022-03-28 0 211.4 211.2 211.4 203.6 214.6 5,270,525 1,107,497,046 210.13 50.95 50.90 50.95 49.07 51.72 21,867,993 50.645 -0.09%
2022-03-25 0 211.6 211.4 211.6 210.0 231.0 11,172,047 2,413,647,635 216.04 51.00 50.95 51.00 50.61 55.67 46,354,063 52.070 -6.04%
2022-03-24 0 225.2 225.0 225.2 221.4 230.0 5,773,923 1,306,667,908 226.31 54.28 54.23 54.28 53.36 55.43 23,956,647 54.543 -0.18%
2022-03-23 0 225.6 225.6 225.8 220.2 232.4 11,204,564 2,534,908,284 226.24 54.37 54.37 54.42 53.07 56.01 46,488,979 54.527 3.68%
2022-03-22 0 217.6 217.2 217.6 210.0 217.8 5,618,839 1,204,403,443 214.35 52.44 52.35 52.44 50.61 52.49 23,313,186 51.662 2.45%
2022-03-21 0 212.4 212.2 212.4 210.0 221.6 8,473,958 1,827,254,708 215.63 51.19 51.14 51.19 50.61 53.41 35,159,392 51.971 0.09%
2022-03-18 0 212.2 212.2 212.4 204.2 215.6 9,727,695 2,054,162,992 211.17 51.14 51.14 51.19 49.22 51.96 40,361,286 50.894 -0.75%
2022-03-17 0 213.8 213.6 213.8 203.2 220.4 17,186,085 3,634,001,149 211.45 51.53 51.48 51.53 48.97 53.12 71,306,974 50.963 8.75%
2022-03-16 0 196.6 196.6 196.7 174.0 198.8 20,164,171 3,782,895,553 187.60 47.38 47.38 47.41 41.94 47.91 83,663,383 45.216 17.80%
2022-03-15 0 166.9 166.9 167.0 165.0 184.0 18,325,180 3,142,309,585 171.47 40.23 40.23 40.25 39.77 44.35 76,033,205 41.328 -6.76%
2022-03-14 0 179.0 179.0 179.1 176.5 188.0 13,691,854 2,470,415,401 180.43 43.14 43.14 43.17 42.54 45.31 56,809,021 43.486 -8.25%
2022-03-11 0 195.1 195.0 195.1 186.8 198.8 9,829,487 1,890,106,380 192.29 47.02 47.00 47.02 45.02 47.91 40,783,632 46.345 -2.55%
2022-03-10 0 200.2 200.2 200.4 196.0 206.6 13,718,211 2,755,761,445 200.88 48.25 48.25 48.30 47.24 49.79 56,918,380 48.416 5.42%
2022-03-09 0 189.9 189.8 189.9 176.0 192.3 16,204,601 2,981,583,320 184.00 45.77 45.74 45.77 42.42 46.35 67,234,688 44.346 3.21%
2022-03-08 0 184.0 184.0 184.1 182.8 203.0 19,776,019 3,733,177,919 188.77 44.35 44.35 44.37 44.06 48.93 82,052,897 45.497 -9.45%
2022-03-07 0 203.2 203.0 203.2 192.0 204.8 15,150,916 3,039,275,020 200.60 48.97 48.93 48.97 46.27 49.36 62,862,832 48.348 -4.33%
2022-03-04 0 212.4 212.4 212.6 211.8 226.6 13,140,505 2,849,878,709 216.88 51.19 51.19 51.24 51.05 54.61 54,521,413 52.271 -8.61%
2022-03-03 0 232.4 232.4 232.6 230.2 241.8 5,363,066 1,252,025,850 233.45 56.01 56.01 56.06 55.48 58.28 22,251,956 56.266 -2.84%
2022-03-02 0 239.2 239.2 239.4 235.6 241.0 3,291,270 784,996,010 238.51 57.65 57.65 57.70 56.78 58.08 13,655,844 57.484 -0.50%
2022-03-01 0 240.4 240.4 240.6 239.2 248.2 5,441,705 1,321,690,559 242.88 57.94 57.94 57.99 57.65 59.82 22,578,238 58.538 1.26%
2022-02-28 0 237.4 237.4 237.6 233.0 238.2 9,266,014 2,192,574,622 236.63 57.22 57.22 57.27 56.16 57.41 38,445,720 57.030 0.59%
2022-02-25 0 236.0 236.0 236.4 235.6 240.6 5,669,522 1,348,706,051 237.89 56.88 56.88 56.98 56.78 57.99 23,523,476 57.334 1.64%
2022-02-24 0 232.2 232.2 232.4 230.0 241.0 8,936,583 2,093,151,014 234.22 55.96 55.96 56.01 55.43 58.08 37,078,874 56.451 -4.60%
2022-02-23 0 243.4 243.4 243.6 236.2 247.4 6,942,254 1,686,575,354 242.94 58.66 58.66 58.71 56.93 59.63 28,804,182 58.553 3.14%
2022-02-22 0 236.0 236.0 236.2 234.2 240.6 6,763,490 1,600,504,676 236.64 56.88 56.88 56.93 56.45 57.99 28,062,470 57.034 -4.38%
2022-02-21 0 246.8 246.6 246.8 241.2 248.0 3,477,551 851,382,186 244.82 59.48 59.43 59.48 58.13 59.77 14,428,745 59.006 0.24%
2022-02-18 0 246.2 246.0 246.2 245.0 251.6 4,077,954 1,011,358,487 248.01 59.34 59.29 59.34 59.05 60.64 16,919,884 59.773 -2.92%
2022-02-17 0 253.6 253.6 253.8 246.6 255.4 6,262,804 1,580,122,282 252.30 61.12 61.12 61.17 59.43 61.56 25,985,069 60.809 2.67%
2022-02-16 0 247.0 246.8 247.0 244.8 249.4 5,551,398 1,375,603,146 247.79 59.53 59.48 59.53 59.00 60.11 23,033,366 59.722 2.57%
2022-02-15 0 240.8 240.6 240.8 234.8 243.0 5,428,622 1,307,068,783 240.77 58.04 57.99 58.04 56.59 58.57 22,523,955 58.030 2.29%
2022-02-14 0 235.4 235.2 235.4 228.0 236.0 5,788,616 1,346,156,497 232.55 56.74 56.69 56.74 54.95 56.88 24,017,610 56.049 0.77%
2022-02-11 0 233.6 233.6 233.8 231.6 239.8 5,769,984 1,357,564,803 235.28 56.30 56.30 56.35 55.82 57.80 23,940,304 56.706 -2.91%
2022-02-10 0 240.6 240.4 240.6 236.0 248.6 4,877,996 1,171,312,233 240.12 57.99 57.94 57.99 56.88 59.92 20,239,347 57.873 -1.23%
2022-02-09 0 243.6 243.4 243.6 239.2 247.4 6,541,508 1,594,892,688 243.81 58.71 58.66 58.71 57.65 59.63 27,141,442 58.762 3.48%
2022-02-08 0 235.4 235.2 235.4 228.0 241.4 7,292,076 1,700,190,183 233.16 56.74 56.69 56.74 54.95 58.18 30,255,632 56.194 -2.49%
2022-02-07 0 241.4 241.4 241.6 237.2 245.4 5,110,492 1,230,911,771 240.86 58.18 58.18 58.23 57.17 59.15 21,203,998 58.051 1.86%
2022-02-04 0 237.0 236.8 237.0 226.6 238.0 7,536,085 1,764,635,116 234.16 57.12 57.07 57.12 54.61 57.36 31,268,053 56.436 7.05%
2022-01-31 0 221.4 221.4 221.6 216.8 224.0 3,236,300 713,945,072 220.61 53.36 53.36 53.41 52.25 53.99 13,427,768 53.169 0.73%
2022-01-28 0 219.8 219.8 220.0 218.0 238.0 14,316,649 3,193,515,178 223.06 52.98 52.98 53.02 52.54 57.36 59,401,365 53.762 -9.02%
2022-01-27 0 241.6 241.4 241.6 238.6 245.0 4,567,098 1,100,624,922 240.99 58.23 58.18 58.23 57.51 59.05 18,949,396 58.082 -1.63%
2022-01-26 0 245.6 245.4 245.6 241.2 250.6 6,138,404 1,507,983,989 245.66 59.19 59.15 59.19 58.13 60.40 25,468,919 59.209 1.32%
2022-01-25 0 242.4 242.2 242.4 240.0 251.8 7,884,530 1,928,727,957 244.62 58.42 58.37 58.42 57.84 60.69 32,713,790 58.958 -3.89%
2022-01-24 0 252.2 252.2 252.4 248.8 256.0 6,067,212 1,530,935,237 252.33 60.78 60.78 60.83 59.96 61.70 25,173,536 60.815 -3.30%
2022-01-21 0 260.8 260.6 260.8 254.8 263.8 3,443,820 893,434,960 259.43 62.86 62.81 62.86 61.41 63.58 14,288,791 62.527 -0.15%
2022-01-20 0 261.2 261.0 261.2 252.6 261.4 5,338,539 1,379,253,625 258.36 62.95 62.91 62.95 60.88 63.00 22,150,191 62.268 1.24%
2022-01-19 0 258.0 257.6 258.0 252.4 269.4 5,478,723 1,415,417,631 258.35 62.18 62.09 62.18 60.83 64.93 22,731,830 62.266 -3.01%
2022-01-18 0 266.0 265.8 266.0 264.2 271.2 3,578,331 956,424,070 267.28 64.11 64.06 64.11 63.68 65.36 14,846,892 64.419 -0.82%
2022-01-17 0 268.2 268.0 268.2 260.8 273.0 5,782,208 1,552,259,152 268.45 64.64 64.59 64.64 62.86 65.80 23,991,023 64.702 1.67%
2022-01-14 0 263.8 263.6 263.8 254.0 264.0 5,430,555 1,416,671,226 260.87 63.58 63.53 63.58 61.22 63.63 22,531,975 62.874 1.31%
2022-01-13 0 260.4 260.2 260.4 253.8 262.8 5,426,976 1,401,395,411 258.23 62.76 62.71 62.76 61.17 63.34 22,517,126 62.237 0.31%
2022-01-12 0 259.6 259.4 259.6 245.8 259.8 9,691,277 2,460,616,586 253.90 62.57 62.52 62.57 59.24 62.62 40,210,184 61.194 7.63%
2022-01-11 0 241.2 241.2 241.4 238.2 244.4 5,459,616 1,315,476,519 240.95 58.13 58.13 58.18 57.41 58.90 22,652,553 58.072 -1.79%
2022-01-10 0 245.6 245.4 245.6 237.0 246.4 7,163,538 1,744,051,490 243.46 59.19 59.15 59.19 57.12 59.39 29,722,314 58.678 -0.65%
2022-01-07 0 247.2 247.0 247.2 242.8 252.8 6,462,051 1,592,723,977 246.47 59.58 59.53 59.58 58.52 60.93 26,811,767 59.404 -0.72%
2022-01-06 0 249.0 249.0 249.2 244.2 252.6 6,647,306 1,644,363,568 247.37 60.01 60.01 60.06 58.86 60.88 27,580,410 59.621 -0.40%
2022-01-05 0 250.0 250.0 250.2 249.0 268.4 11,421,857 2,907,532,875 254.56 60.25 60.25 60.30 60.01 64.69 47,390,552 61.353 -8.36%
2022-01-04 0 272.8 272.6 272.8 267.2 279.6 7,297,427 1,997,354,220 273.71 65.75 65.70 65.75 64.40 67.39 30,277,834 65.968 2.87%
2022-01-03 0 265.2 265.0 265.4 263.6 270.8 1,827,656 486,361,204 266.11 63.92 63.87 63.97 63.53 65.27 7,583,148 64.137 -0.53%
2021-12-31 0 266.6 266.6 267.0 266.6 272.0 2,353,071 632,570,780 268.83 64.25 64.25 64.35 64.25 65.56 9,763,153 64.792 1.37%
2021-12-30 0 263.0 262.6 263.0 259.4 266.8 2,855,733 751,464,780 263.14 63.39 63.29 63.39 62.52 64.30 11,848,753 63.421 0.31%
2021-12-29 0 262.2 262.0 262.2 256.0 263.2 2,369,239 616,671,729 260.28 63.19 63.15 63.19 61.70 63.44 9,830,235 62.732 0.92%
2021-12-28 0 259.8 259.8 260.0 254.6 263.6 4,032,806 1,040,202,552 257.94 62.62 62.62 62.66 61.36 63.53 16,732,560 62.166 -0.92%
2021-12-24 0 262.2 262.0 262.2 258.4 271.4 2,050,146 537,949,056 262.40 63.19 63.15 63.19 62.28 65.41 8,506,283 63.241 -1.50%
2021-12-23 0 266.2 266.0 266.2 264.6 271.4 3,805,323 1,017,691,694 267.44 64.16 64.11 64.16 63.77 65.41 15,788,707 64.457 0.45%
2021-12-22 0 265.0 264.8 265.0 260.4 266.8 6,105,741 1,609,503,891 263.61 63.87 63.82 63.87 62.76 64.30 25,333,397 63.533 3.52%
2021-12-21 0 256.0 255.8 256.0 247.0 256.6 6,320,247 1,592,932,654 252.04 61.70 61.65 61.70 59.53 61.84 26,223,406 60.745 1.75%
2021-12-20 0 251.6 251.6 251.8 251.0 263.2 7,912,579 2,013,203,306 254.43 60.64 60.64 60.69 60.49 63.44 32,830,168 61.322 -5.27%
2021-12-17 0 265.6 265.4 265.6 263.6 272.8 6,856,127 1,829,501,356 266.84 64.01 63.97 64.01 63.53 65.75 28,446,832 64.313 -3.98%
2021-12-16 0 276.6 276.4 276.6 261.6 276.8 8,971,701 2,415,082,784 269.19 66.66 66.62 66.66 63.05 66.71 37,224,583 64.879 2.07%
2021-12-15 0 271.0 271.0 271.2 269.0 278.2 4,969,839 1,357,100,335 273.07 65.32 65.32 65.36 64.83 67.05 20,620,413 65.813 -2.31%
2021-12-14 0 277.4 277.4 277.6 273.4 286.0 9,190,029 2,554,787,540 278.00 66.86 66.86 66.91 65.89 68.93 38,130,450 67.001 -3.75%
2021-12-13 0 288.2 288.2 288.6 286.4 293.6 4,311,853 1,251,286,962 290.20 69.46 69.46 69.56 69.03 70.76 17,890,357 69.942 -0.55%
2021-12-10 0 289.8 289.6 289.8 285.2 291.2 5,424,652 1,564,390,118 288.39 69.85 69.80 69.85 68.74 70.18 22,507,483 69.505 -0.62%
2021-12-09 0 291.6 291.6 291.8 289.4 295.4 5,063,889 1,474,818,070 291.24 70.28 70.28 70.33 69.75 71.20 21,010,637 70.194 -0.07%
2021-12-08 0 291.8 291.8 292.0 291.0 296.0 3,816,656 1,117,366,116 292.76 70.33 70.33 70.38 70.14 71.34 15,835,729 70.560 -0.14%
2021-12-07 0 292.2 292.0 292.2 282.4 292.8 7,385,293 2,128,933,265 288.27 70.42 70.38 70.42 68.06 70.57 30,642,400 69.477 2.89%
2021-12-06 0 284.0 283.8 284.0 284.0 298.8 9,545,015 2,773,441,132 290.56 68.45 68.40 68.45 68.45 72.02 39,603,326 70.031 -4.63%
2021-12-03 0 297.8 297.6 297.8 290.0 307.6 11,041,878 3,275,629,361 296.66 71.77 71.73 71.77 69.89 74.14 45,813,977 71.498 -2.49%
2021-12-02 0 305.4 305.4 305.6 301.4 310.4 4,808,918 1,471,370,085 305.97 73.61 73.61 73.65 72.64 74.81 19,952,734 73.743 -0.13%
2021-12-01 0 305.8 305.6 305.8 303.0 311.8 5,503,042 1,686,816,335 306.52 73.70 73.65 73.70 73.03 75.15 22,832,732 73.877 -0.20%
2021-11-30 0 306.4 306.2 306.4 301.2 311.8 8,445,638 2,585,741,741 306.16 73.85 73.80 73.85 72.59 75.15 35,041,889 73.790 1.39%
2021-11-29 0 302.2 302.2 302.8 298.0 307.0 4,810,051 1,457,773,419 303.07 72.83 72.83 72.98 71.82 73.99 19,957,435 73.044 0.07%
2021-11-26 0 302.0 302.0 302.2 301.4 309.8 3,877,191 1,178,305,657 303.91 72.79 72.79 72.83 72.64 74.67 16,086,896 73.246 -1.56%
2021-11-25 0 306.8 306.8 307.0 301.0 313.8 5,686,713 1,738,594,826 305.73 73.94 73.94 73.99 72.55 75.63 23,594,803 73.685 -2.23%
2021-11-24 0 313.8 313.6 313.8 312.2 317.6 4,099,255 1,287,262,170 314.02 75.63 75.58 75.63 75.25 76.55 17,008,264 75.685 -1.01%
2021-11-23 0 317.0 316.8 317.0 310.4 319.2 6,553,425 2,064,463,663 315.02 76.40 76.35 76.40 74.81 76.93 27,190,887 75.925 0.00%
2021-11-22 0 317.0 316.6 317.0 300.0 318.2 9,770,197 3,049,610,442 312.13 76.40 76.31 76.40 72.30 76.69 40,537,631 75.229 5.74%
2021-11-19 0 299.8 299.8 300.2 296.2 304.4 6,898,453 2,067,776,305 299.74 72.26 72.26 72.35 71.39 73.37 28,622,447 72.243 -0.99%
2021-11-18 0 302.8 302.6 302.8 294.6 305.8 6,449,036 1,945,662,669 301.70 72.98 72.93 72.98 71.00 73.70 26,757,766 72.714 1.34%
2021-11-17 0 298.8 298.6 298.8 297.2 305.6 4,605,839 1,383,916,934 300.47 72.02 71.97 72.02 71.63 73.65 19,110,137 72.418 -0.33%
2021-11-16 0 299.8 299.2 299.8 290.0 301.2 5,552,266 1,648,189,743 296.85 72.26 72.11 72.26 69.89 72.59 23,036,968 71.545 1.97%
2021-11-15 0 294.0 294.0 294.2 290.0 302.0 7,199,919 2,112,039,972 293.34 70.86 70.86 70.91 69.89 72.79 29,873,263 70.700 -2.00%
2021-11-12 0 300.0 299.8 300.0 299.4 307.0 3,792,919 1,144,006,684 301.62 72.30 72.26 72.30 72.16 73.99 15,737,242 72.694 -0.53%
2021-11-11 0 301.6 301.6 302.0 294.2 302.8 4,376,009 1,312,638,544 299.96 72.69 72.69 72.79 70.91 72.98 18,156,547 72.296 0.73%
2021-11-10 0 299.4 299.2 299.4 291.2 306.8 10,353,408 3,075,563,357 297.06 72.16 72.11 72.16 70.18 73.94 42,957,439 71.596 -3.61%
2021-11-09 0 310.6 310.6 310.8 306.2 316.2 6,044,984 1,879,188,058 310.87 74.86 74.86 74.91 73.80 76.21 25,081,309 74.924 2.17%
2021-11-08 0 304.0 304.0 304.4 301.8 311.4 5,906,350 1,805,555,306 305.70 73.27 73.27 73.37 72.74 75.05 24,506,101 73.678 -2.25%
2021-11-05 0 311.0 310.8 311.0 306.4 316.2 10,920,136 3,402,435,751 311.57 74.96 74.91 74.96 73.85 76.21 45,308,856 75.094 -1.46%
2021-11-04 0 315.6 315.6 315.8 297.8 316.6 12,184,034 3,776,794,822 309.98 76.06 76.06 76.11 71.77 76.31 50,552,909 74.710 7.79%
2021-11-03 0 292.8 292.6 292.8 287.2 297.4 5,438,488 1,585,939,174 291.61 70.57 70.52 70.57 69.22 71.68 22,564,890 70.283 -1.61%
2021-11-02 0 297.6 297.4 297.6 289.4 302.2 12,894,136 3,822,583,324 296.46 71.73 71.68 71.73 69.75 72.83 53,499,201 71.451 3.62%
2021-11-01 0 287.2 287.0 287.2 280.6 292.8 17,426,570 4,985,816,425 286.10 69.22 69.17 69.22 67.63 70.57 72,304,772 68.956 -3.17%
2021-10-29 0 296.6 296.6 297.0 289.0 303.0 11,397,921 3,374,857,465 296.09 71.49 71.49 71.58 69.65 73.03 47,291,239 71.363 -1.72%
2021-10-28 0 301.8 301.8 302.0 299.2 314.8 6,547,083 1,996,657,958 304.97 72.74 72.74 72.79 72.11 75.87 27,164,574 73.502 -2.27%
2021-10-27 0 308.8 308.6 308.8 304.0 314.0 6,605,199 2,039,898,387 308.83 74.43 74.38 74.43 73.27 75.68 27,405,704 74.433 -0.83%
2021-10-26 0 311.4 311.2 311.4 306.4 324.6 10,434,506 3,276,416,510 314.00 75.05 75.00 75.05 73.85 78.23 43,293,923 75.678 2.84%
2021-10-25 0 302.8 302.6 302.8 292.4 305.0 8,218,533 2,480,703,366 301.84 72.98 72.93 72.98 70.47 73.51 34,099,605 72.749 2.51%
2021-10-22 0 295.4 295.0 295.4 285.2 296.8 11,845,856 3,472,604,190 293.15 71.20 71.10 71.20 68.74 71.53 49,149,771 70.654 4.75%
2021-10-21 0 282.0 281.8 282.0 278.8 288.0 4,610,573 1,302,859,035 282.58 67.97 67.92 67.97 67.20 69.41 19,129,779 68.106 -1.05%
2021-10-20 0 285.0 284.8 285.0 280.6 286.0 5,214,338 1,479,000,967 283.64 68.69 68.64 68.69 67.63 68.93 21,634,867 68.362 1.42%
2021-10-19 0 281.0 280.8 281.0 277.6 284.0 6,670,575 1,875,892,133 281.22 67.73 67.68 67.73 66.91 68.45 27,676,956 67.778 1.52%
2021-10-18 0 276.8 276.8 277.0 271.0 278.0 6,827,930 1,878,355,780 275.10 66.71 66.71 66.76 65.32 67.00 28,329,839 66.303 1.39%
2021-10-15 0 273.0 272.8 273.0 260.6 274.8 15,499,198 4,167,394,222 268.88 65.80 65.75 65.80 62.81 66.23 64,307,892 64.804 7.57%
2021-10-12 0 253.8 253.6 253.8 251.2 261.8 6,277,469 1,602,423,591 255.27 61.17 61.12 61.17 60.54 63.10 26,045,915 61.523 -1.93%
2021-10-11 0 258.8 258.6 258.8 246.8 260.6 8,142,445 2,087,026,035 256.31 62.37 62.33 62.37 59.48 62.81 33,783,908 61.776 5.20%
2021-10-08 0 246.0 245.8 246.0 241.8 254.8 5,255,180 1,293,648,030 246.17 59.29 59.24 59.29 58.28 61.41 21,804,325 59.330 -1.05%
2021-10-07 0 248.6 248.6 248.8 241.4 249.2 3,811,181 939,377,068 246.48 59.92 59.92 59.96 58.18 60.06 15,813,013 59.405 3.67%
2021-10-06 0 239.8 239.6 239.8 239.0 247.4 4,930,908 1,190,804,429 241.50 57.80 57.75 57.80 57.60 59.63 20,458,884 58.205 -2.76%
2021-10-05 0 246.6 246.4 246.6 235.2 248.6 5,703,772 1,392,806,787 244.19 59.43 59.39 59.43 56.69 59.92 23,665,583 58.854 1.99%
2021-10-04 0 241.8 241.6 241.8 238.2 247.2 4,111,193 996,109,816 242.29 58.28 58.23 58.28 57.41 59.58 17,057,796 58.396 -0.49%
2021-09-30 0 243.0 242.8 243.0 234.8 244.0 4,849,787 1,171,226,939 241.50 58.57 58.52 58.57 56.59 58.81 20,122,304 58.205 1.84%
2021-09-29 0 238.6 238.4 238.6 233.4 239.4 6,019,057 1,423,955,002 236.57 57.51 57.46 57.51 56.25 57.70 24,973,735 57.018 -1.49%
2021-09-28 0 242.2 242.2 242.4 240.2 247.8 4,788,353 1,170,713,726 244.49 58.37 58.37 58.42 57.89 59.72 19,867,408 58.926 0.00%
2021-09-27 0 242.2 242.0 242.2 238.4 248.8 4,959,885 1,201,908,727 242.33 58.37 58.33 58.37 57.46 59.96 20,579,113 58.404 -0.33%
2021-09-24 0 243.0 243.0 243.2 238.6 248.4 5,210,474 1,270,951,881 243.92 58.57 58.57 58.61 57.51 59.87 21,618,835 58.789 0.33%
2021-09-23 0 242.2 242.0 242.2 239.4 251.0 8,201,127 2,002,432,166 244.17 58.37 58.33 58.37 57.70 60.49 34,027,386 58.848 -0.33%
2021-09-21 0 243.0 242.8 243.0 232.6 243.8 6,929,366 1,663,402,516 240.05 58.57 58.52 58.57 56.06 58.76 28,750,708 57.856 -0.33%
2021-09-20 0 243.8 243.6 243.8 236.0 255.6 10,141,200 2,466,208,370 243.19 58.76 58.71 58.76 56.88 61.60 42,076,964 58.612 -5.28%
2021-09-17 0 257.4 256.8 257.4 246.0 257.4 9,659,397 2,454,811,735 254.14 62.04 61.89 62.04 59.29 62.04 40,077,910 61.251 3.37%
2021-09-16 0 249.0 248.8 249.0 247.0 261.2 9,371,393 2,364,286,976 252.29 60.01 59.96 60.01 59.53 62.95 38,882,949 60.805 -3.64%
2021-09-15 0 258.4 258.2 258.4 256.2 265.6 5,789,987 1,498,505,457 258.81 62.28 62.23 62.28 61.75 64.01 24,023,298 62.377 -1.75%
2021-09-14 0 263.0 263.0 263.2 253.2 267.4 10,863,300 2,858,287,258 263.11 63.39 63.39 63.44 61.03 64.45 45,073,037 63.415 2.73%
2021-09-13 0 256.0 255.8 256.0 251.2 262.0 6,936,110 1,767,522,049 254.83 61.70 61.65 61.70 60.54 63.15 28,778,690 61.418 -2.14%
2021-09-10 0 261.6 261.2 261.6 254.4 263.8 7,719,570 1,998,037,134 258.83 63.05 62.95 63.05 61.31 63.58 32,029,352 62.381 -0.30%
2021-09-09 0 262.4 262.2 262.4 258.0 274.6 10,507,607 2,774,201,052 264.02 63.24 63.19 63.24 62.18 66.18 43,597,227 63.633 -2.67%
2021-09-08 0 269.6 269.4 269.6 268.0 277.4 8,247,340 2,240,998,821 271.72 64.98 64.93 64.98 64.59 66.86 34,219,129 65.490 -0.44%
2021-09-07 0 270.8 270.8 271.0 267.6 275.0 7,625,854 2,066,729,429 271.02 65.27 65.27 65.32 64.50 66.28 31,640,514 65.319 -1.24%
2021-09-06 0 274.2 274.2 274.4 256.0 274.2 14,677,264 3,919,077,193 267.02 66.09 66.09 66.13 61.70 66.09 60,897,597 64.355 7.78%
2021-09-03 0 254.4 254.4 254.8 253.0 265.0 8,796,732 2,256,935,653 256.57 61.31 61.31 61.41 60.98 63.87 36,498,617 61.836 -2.97%
2021-09-02 0 262.2 262.0 262.2 258.0 265.8 6,712,199 1,753,685,743 261.27 63.19 63.15 63.19 62.18 64.06 27,849,658 62.970 2.26%
2021-09-01 0 256.4 256.4 256.6 251.6 263.8 7,366,479 1,895,152,401 257.27 61.80 61.80 61.84 60.64 63.58 30,564,339 62.005 -2.66%
2021-08-31 0 263.4 263.2 263.4 251.0 265.0 10,479,062 2,714,327,497 259.02 63.48 63.44 63.48 60.49 63.87 43,478,791 62.429 0.77%
2021-08-30 0 261.4 261.2 261.4 249.0 262.8 14,383,741 3,689,742,501 256.52 63.00 62.95 63.00 60.01 63.34 59,679,737 61.826 -0.38%
2021-08-27 0 262.4 262.2 262.4 252.0 266.0 7,148,351 1,871,193,968 261.77 63.24 63.19 63.24 60.74 64.11 29,659,301 63.090 2.34%
2021-08-26 0 256.4 256.2 256.4 254.0 268.8 6,249,139 1,616,107,179 258.61 61.80 61.75 61.80 61.22 64.78 25,928,371 62.330 -3.75%
2021-08-25 0 266.4 266.2 266.4 263.0 269.0 4,742,219 1,257,704,242 265.21 64.21 64.16 64.21 63.39 64.83 19,675,993 63.921 -0.08%
2021-08-24 0 266.6 266.4 266.6 262.0 273.8 8,611,652 2,307,583,250 267.96 64.25 64.21 64.25 63.15 65.99 35,730,700 64.583 1.60%
2021-08-23 0 262.4 262.2 262.4 251.2 267.6 10,383,097 2,712,478,972 261.24 63.24 63.19 63.24 60.54 64.50 43,080,621 62.963 4.79%
2021-08-20 0 250.4 250.4 250.6 244.2 260.0 12,589,663 3,156,231,368 250.70 60.35 60.35 60.40 58.86 62.66 52,235,909 60.423 -3.10%
2021-08-19 0 258.4 258.4 258.6 256.2 266.4 10,280,450 2,681,917,142 260.88 62.28 62.28 62.33 61.75 64.21 42,654,728 62.875 0.62%
2021-08-18 0 256.8 256.2 256.8 248.0 261.6 8,963,285 2,297,270,888 256.30 61.89 61.75 61.89 59.77 63.05 37,189,664 61.772 1.58%
2021-08-17 0 252.8 252.6 252.8 242.4 261.2 11,617,232 2,915,042,716 250.92 60.93 60.88 60.93 58.42 62.95 48,201,185 60.477 -0.32%
2021-08-16 0 253.6 253.4 253.6 251.0 273.4 14,343,378 3,685,948,463 256.98 61.12 61.07 61.12 60.49 65.89 59,512,267 61.936 -7.24%
2021-08-13 0 273.4 273.4 273.6 269.6 281.8 6,520,292 1,790,451,655 274.60 65.89 65.89 65.94 64.98 67.92 27,053,415 66.182 -1.23%
2021-08-12 0 276.8 276.4 276.8 265.6 282.8 11,058,226 3,056,001,328 276.36 66.71 66.62 66.71 64.01 68.16 45,881,807 66.606 3.13%
2021-08-11 0 268.4 268.4 268.6 263.0 272.8 6,505,926 1,747,539,631 268.61 64.69 64.69 64.74 63.39 65.75 26,993,809 64.739 -0.59%
2021-08-10 0 270.0 269.8 270.0 257.0 270.0 11,807,617 3,114,879,268 263.80 65.07 65.03 65.07 61.94 65.07 48,991,113 63.580 2.43%
2021-08-09 0 263.6 263.4 263.6 259.0 270.6 13,268,477 3,506,663,528 264.29 63.53 63.48 63.53 62.42 65.22 55,052,383 63.697 -4.28%
2021-08-06 0 275.4 275.4 275.6 270.8 295.0 15,320,557 4,287,310,043 279.84 66.38 66.38 66.42 65.27 71.10 63,566,691 67.446 1.70%
2021-08-05 0 270.8 270.8 271.0 270.4 279.2 12,957,963 3,549,472,209 273.92 65.27 65.27 65.32 65.17 67.29 53,764,026 66.019 -3.49%
2021-08-04 0 280.6 280.4 280.6 256.0 282.4 21,745,413 5,983,183,885 275.15 67.63 67.58 67.63 61.70 68.06 90,224,131 66.315 8.34%
2021-08-03 0 259.0 259.0 259.2 252.2 272.0 18,542,113 4,887,220,344 263.57 62.42 62.42 62.47 60.78 65.56 76,933,284 63.525 0.31%
2021-08-02 0 258.2 258.0 258.2 246.4 260.2 22,953,883 5,856,253,432 255.13 62.23 62.18 62.23 59.39 62.71 95,238,207 61.491 8.03%
2021-07-30 0 239.0 239.0 239.2 225.6 240.0 17,467,776 4,114,777,690 235.56 57.60 57.60 57.65 54.37 57.84 72,475,741 56.775 3.46%
2021-07-29 0 231.0 231.0 231.2 212.8 232.0 19,576,189 4,412,030,793 225.38 55.67 55.67 55.72 51.29 55.92 81,223,780 54.319 9.48%
2021-07-28 0 211.0 210.8 211.0 196.4 211.6 13,516,624 2,779,559,892 205.64 50.85 50.81 50.85 47.34 51.00 56,081,973 49.562 3.43%
2021-07-27 0 204.0 203.6 204.0 196.0 227.2 17,660,233 3,746,548,869 212.15 49.17 49.07 49.17 47.24 54.76 73,274,266 51.130 -6.34%
2021-07-26 0 217.8 217.8 218.2 217.4 231.6 14,095,100 3,161,282,847 224.28 52.49 52.49 52.59 52.40 55.82 58,482,134 54.056 -4.14%
2021-07-23 0 227.2 227.2 227.4 222.0 232.4 14,205,705 3,255,078,473 229.14 54.76 54.76 54.81 53.51 56.01 58,941,046 55.226 1.52%
2021-07-22 0 223.8 223.6 223.8 219.0 225.8 8,390,483 1,869,579,209 222.82 53.94 53.89 53.94 52.78 54.42 34,813,045 53.703 2.38%
2021-07-21 0 218.6 218.6 218.8 208.0 221.4 12,907,009 2,790,395,754 216.19 52.69 52.69 52.73 50.13 53.36 53,552,612 52.106 6.12%
2021-07-20 0 206.0 205.8 206.0 202.0 209.6 7,703,642 1,578,815,479 204.94 49.65 49.60 49.65 48.69 50.52 31,963,265 49.395 -1.06%
2021-07-19 0 208.2 208.2 208.4 207.2 217.4 9,505,004 1,999,770,828 210.39 50.18 50.18 50.23 49.94 52.40 39,437,316 50.708 -1.98%
2021-07-16 0 212.4 212.4 212.6 209.4 219.6 10,205,806 2,186,085,812 214.20 51.19 51.19 51.24 50.47 52.93 42,345,021 51.626 -0.65%
2021-07-15 0 213.8 213.8 214.0 210.2 220.2 14,811,318 3,166,608,385 213.80 51.53 51.53 51.58 50.66 53.07 61,453,802 51.528 -3.26%
2021-07-14 0 221.0 220.8 221.0 216.4 232.8 15,524,288 3,434,563,260 221.24 53.26 53.22 53.26 52.16 56.11 64,411,993 53.322 -5.64%
2021-07-13 0 234.2 234.0 234.2 231.4 239.8 7,308,539 1,717,340,401 234.98 56.45 56.40 56.45 55.77 57.80 30,323,939 56.633 0.52%
2021-07-12 0 233.0 233.0 233.2 218.6 237.2 15,987,323 3,683,548,274 230.40 56.16 56.16 56.20 52.69 57.17 66,333,177 55.531 7.77%
2021-07-09 0 216.2 216.2 216.4 208.0 223.6 13,116,302 2,853,926,087 217.59 52.11 52.11 52.16 50.13 53.89 54,420,992 52.442 -1.64%
2021-07-08 0 219.8 219.8 220.0 218.8 229.4 13,048,352 2,929,254,150 224.49 52.98 52.98 53.02 52.73 55.29 54,139,060 54.106 -2.40%
2021-07-07 0 225.2 224.6 225.2 216.8 229.6 12,971,813 2,908,345,553 224.21 54.28 54.13 54.28 52.25 55.34 53,821,491 54.037 0.63%
2021-07-06 0 223.8 223.8 224.0 219.0 239.8 17,417,894 3,983,642,255 228.71 53.94 53.94 53.99 52.78 57.80 72,268,775 55.123 -3.62%
2021-07-05 0 232.2 232.0 232.2 217.4 234.6 8,322,302 1,923,107,803 231.08 55.96 55.92 55.96 52.40 56.54 34,530,154 55.694 4.97%
2021-07-02 0 221.2 221.0 221.2 216.0 226.0 12,137,923 2,684,327,303 221.15 53.31 53.26 53.31 52.06 54.47 50,361,589 53.301 -4.74%
2021-06-30 0 232.2 232.2 232.4 228.0 238.2 8,420,922 1,954,592,644 232.11 55.96 55.96 56.01 54.95 57.41 34,939,340 55.942 -1.86%
2021-06-29 0 236.6 236.2 236.6 232.2 240.0 9,055,795 2,137,481,350 236.03 57.02 56.93 57.02 55.96 57.84 37,573,498 56.888 0.77%
2021-06-28 0 234.8 234.8 235.0 231.0 236.0 5,356,236 1,253,979,228 234.12 56.59 56.59 56.64 55.67 56.88 22,223,617 56.426 2.53%
2021-06-25 0 229.0 228.8 229.0 225.2 231.0 7,948,825 1,814,635,052 228.29 55.19 55.14 55.19 54.28 55.67 32,980,557 55.021 0.62%
2021-06-24 0 227.6 227.4 227.6 225.0 233.2 6,100,847 1,394,867,506 228.64 54.86 54.81 54.86 54.23 56.20 25,313,091 55.105 -0.96%
2021-06-23 0 229.8 229.8 230.0 220.0 233.8 9,505,465 2,183,613,483 229.72 55.39 55.39 55.43 53.02 56.35 39,439,229 55.367 2.96%
2021-06-22 0 223.2 223.2 223.4 223.0 235.0 9,184,469 2,085,677,988 227.09 53.79 53.79 53.84 53.75 56.64 38,107,381 54.732 -4.04%
2021-06-21 0 232.6 232.6 233.0 223.2 240.0 12,187,070 2,854,076,400 234.19 56.06 56.06 56.16 53.79 57.84 50,565,506 56.443 0.09%
2021-06-18 0 232.4 232.4 232.6 225.4 236.6 18,520,603 4,297,873,176 232.06 56.01 56.01 56.06 54.32 57.02 76,844,037 55.930 4.22%
2021-06-17 0 223.0 223.0 223.2 204.8 225.0 14,081,024 3,073,095,855 218.24 53.75 53.75 53.79 49.36 54.23 58,423,731 52.600 8.25%
2021-06-16 0 206.0 206.0 206.4 205.0 223.0 16,982,651 3,589,079,543 211.34 49.65 49.65 49.75 49.41 53.75 70,462,903 50.936 -8.20%
2021-06-15 0 224.4 224.4 224.6 217.4 227.0 16,060,772 3,583,621,322 223.13 54.08 54.08 54.13 52.40 54.71 66,637,925 53.778 4.66%
2021-06-11 0 214.4 214.0 214.4 207.2 217.2 10,816,830 2,309,448,723 213.51 51.67 51.58 51.67 49.94 52.35 44,880,228 51.458 1.13%
2021-06-10 0 212.0 211.8 212.0 199.1 217.0 15,520,018 3,273,990,481 210.95 51.10 51.05 51.10 47.99 52.30 64,394,277 50.843 6.36%
2021-06-09 0 199.5 199.5 199.8 196.2 204.2 9,016,285 1,801,042,405 199.75 48.04 48.04 48.11 47.24 49.17 37,443,328 48.100 -1.04%
2021-06-08 0 201.6 201.6 201.8 191.4 202.8 18,708,954 3,712,095,430 198.41 48.54 48.54 48.59 46.09 48.83 77,695,581 47.777 6.27%
2021-06-07 0 189.7 189.6 189.7 189.1 194.5 13,728,398 2,632,047,480 191.72 45.68 45.66 45.68 45.53 46.84 57,012,052 46.167 -1.15%
2021-06-04 0 191.9 191.8 191.9 185.2 196.5 25,010,855 4,812,533,595 192.42 46.21 46.19 46.21 44.60 47.32 103,866,464 46.334 1.16%
2021-06-03 0 189.7 189.6 189.7 187.3 193.7 7,221,905 1,377,638,371 190.76 45.68 45.66 45.68 45.10 46.64 29,991,527 45.934 -1.71%
2021-06-02 0 193.0 192.9 193.0 188.5 195.5 9,733,972 1,864,225,026 191.52 46.47 46.45 46.47 45.39 47.08 40,423,778 46.117 1.10%
2021-06-01 0 190.9 190.8 190.9 179.5 191.5 13,872,695 2,602,832,255 187.62 45.97 45.94 45.97 43.22 46.11 57,611,296 45.179 6.06%
2021-05-31 0 180.0 179.9 180.0 172.0 180.0 6,767,561 1,198,643,424 177.12 43.34 43.32 43.34 41.42 43.34 28,104,702 42.649 1.29%
2021-05-28 0 177.7 177.7 177.8 176.8 182.0 9,482,735 1,701,874,734 179.47 42.79 42.79 42.81 42.57 43.83 39,380,427 43.216 0.68%
2021-05-27 0 176.5 176.4 176.5 173.7 178.7 10,214,359 1,803,453,650 176.56 42.50 42.48 42.50 41.83 43.03 42,418,756 42.515 0.63%
2021-05-26 0 175.4 175.3 175.4 172.1 176.6 7,648,957 1,337,584,007 174.87 42.24 42.21 42.24 41.44 42.52 31,765,012 42.109 2.39%
2021-05-25 0 171.3 171.2 171.3 166.4 171.4 7,752,085 1,313,982,423 169.50 41.25 41.22 41.25 40.07 41.27 32,193,288 40.815 2.21%
2021-05-24 0 167.6 167.5 167.6 164.0 172.8 13,622,026 2,288,957,963 168.03 40.36 40.33 40.36 39.49 41.61 56,570,304 40.462 2.26%
2021-05-21 0 163.9 163.8 163.9 161.1 166.2 7,806,363 1,278,620,006 163.79 39.47 39.44 39.47 38.79 40.02 32,418,697 39.441 1.86%
2021-05-20 0 160.9 160.8 160.9 157.0 163.6 17,179,303 2,754,765,981 160.35 38.74 38.72 38.74 37.81 39.39 71,343,161 38.613 6.35%
2021-05-18 0 151.3 151.3 151.4 148.4 155.3 8,302,507 1,251,523,997 150.74 36.43 36.43 36.46 35.73 37.40 34,479,111 36.298 -1.05%
2021-05-17 0 152.9 152.9 153.0 144.1 155.7 13,431,771 2,048,977,805 152.55 36.82 36.82 36.84 34.70 37.49 55,780,203 36.733 6.33%
2021-05-14 0 143.8 143.8 143.9 138.4 145.2 6,857,930 976,199,001 142.35 34.63 34.63 34.65 33.33 34.96 28,479,992 34.277 1.84%
2021-05-13 0 141.2 141.2 141.3 141.2 146.3 7,145,838 1,022,657,902 143.11 34.00 34.00 34.02 34.00 35.23 29,675,632 34.461 -5.17%
2021-05-12 0 148.9 148.9 149.0 140.5 152.8 13,430,643 1,998,306,940 148.79 35.85 35.85 35.88 33.83 36.79 55,775,518 35.828 4.86%
2021-05-11 0 142.0 141.9 142.0 138.6 145.4 10,368,507 1,473,826,224 142.14 34.19 34.17 34.19 33.37 35.01 43,058,910 34.228 -2.87%
2021-05-10 0 146.2 146.2 146.3 143.7 148.7 7,247,942 1,062,344,870 146.57 35.20 35.20 35.23 34.60 35.81 30,099,655 35.294 0.83%
2021-05-07 0 145.0 144.9 145.0 144.3 151.9 14,445,426 2,114,371,010 146.37 34.92 34.89 34.92 34.75 36.58 59,989,765 35.246 -5.72%
2021-05-06 0 153.8 153.8 153.9 150.8 159.0 8,233,314 1,259,144,542 152.93 37.03 37.03 37.06 36.31 38.29 34,191,762 36.826 -2.10%
2021-05-05 0 157.1 157.0 157.1 154.5 159.4 2,872,372 450,757,084 156.93 37.83 37.81 37.83 37.20 38.38 11,928,546 37.788 -1.50%
2021-05-04 0 159.5 159.4 159.5 153.0 159.7 4,848,750 762,137,387 157.18 38.41 38.38 38.41 36.84 38.46 20,136,158 37.849 1.72%
2021-05-03 0 156.8 156.7 156.8 156.6 161.1 6,136,901 969,637,947 158.00 37.76 37.73 37.76 37.71 38.79 25,485,662 38.046 -2.18%
2021-04-30 0 160.3 160.3 160.4 159.0 166.4 11,361,787 1,830,239,062 161.09 38.60 38.60 38.62 38.29 40.07 47,183,858 38.790 -5.04%
2021-04-29 0 168.8 168.6 168.8 166.1 173.5 14,066,906 2,374,313,576 168.79 40.65 40.60 40.65 40.00 41.78 58,417,826 40.644 -3.21%
2021-04-28 0 174.4 174.3 174.4 173.4 178.6 5,794,068 1,015,218,673 175.22 42.00 41.97 42.00 41.75 43.01 24,061,927 42.192 -1.75%
2021-04-27 0 177.5 177.3 177.5 175.5 178.8 6,859,103 1,214,585,911 177.08 42.74 42.69 42.74 42.26 43.05 28,484,863 42.640 0.23%
2021-04-26 0 177.1 176.8 177.1 176.1 181.9 6,850,920 1,219,774,806 178.05 42.65 42.57 42.65 42.40 43.80 28,450,880 42.873 -1.88%
2021-04-23 0 180.5 180.5 180.6 176.0 180.9 5,779,874 1,039,403,087 179.83 43.46 43.46 43.49 42.38 43.56 24,002,981 43.303 1.69%
2021-04-22 0 177.5 177.4 177.5 175.5 180.9 6,247,969 1,108,588,829 177.43 42.74 42.72 42.74 42.26 43.56 25,946,912 42.725 -0.17%
2021-04-21 0 177.8 177.8 177.9 176.6 181.2 5,923,103 1,058,804,450 178.76 42.81 42.81 42.84 42.52 43.63 24,597,790 43.045 -2.84%
2021-04-20 0 183.0 182.9 183.0 178.0 184.8 5,969,345 1,081,368,939 181.15 44.07 44.04 44.07 42.86 44.50 24,789,827 43.621 -0.87%
2021-04-19 0 184.6 184.5 184.6 174.1 185.7 13,841,837 2,534,208,496 183.08 44.45 44.43 44.45 41.92 44.72 57,483,147 44.086 4.77%
2021-04-16 0 176.2 176.2 176.3 169.2 176.8 7,465,413 1,297,085,257 173.75 42.43 42.43 42.45 40.74 42.57 31,002,781 41.838 0.69%
2021-04-15 0 175.0 175.0 175.1 171.3 178.6 6,225,719 1,082,577,293 173.89 42.14 42.14 42.16 41.25 43.01 25,854,511 41.872 -1.85%
2021-04-14 0 178.3 178.3 178.4 172.5 179.6 13,616,194 2,415,374,901 177.39 42.93 42.93 42.96 41.54 43.25 56,546,085 42.715 5.94%
2021-04-13 0 168.3 168.3 168.4 168.0 174.5 4,843,710 825,222,839 170.37 40.53 40.53 40.55 40.45 42.02 20,115,227 41.025 -1.23%
2021-04-12 0 170.4 170.3 170.4 167.4 176.5 5,928,132 1,009,133,288 170.23 41.03 41.01 41.03 40.31 42.50 24,618,675 40.991 -2.68%
2021-04-09 0 175.1 175.1 175.3 173.8 180.9 5,354,145 943,514,216 176.22 42.16 42.16 42.21 41.85 43.56 22,234,990 42.434 -1.63%
2021-04-08 0 178.0 177.9 178.0 176.4 180.9 7,268,401 1,296,692,694 178.40 42.86 42.84 42.86 42.48 43.56 30,184,618 42.959 0.11%
2021-04-07 0 177.8 177.7 177.8 176.1 183.3 10,257,817 1,834,677,923 178.86 42.81 42.79 42.81 42.40 44.14 42,599,231 43.068 0.17%
2021-04-01 0 177.5 177.5 177.6 168.1 179.2 17,451,065 3,046,446,621 174.57 42.74 42.74 42.77 40.48 43.15 72,471,749 42.036 7.64%
2021-03-31 0 164.9 164.9 165.0 164.1 175.0 13,769,352 2,305,792,735 167.46 39.71 39.71 39.73 39.51 42.14 57,182,128 40.324 -3.23%
2021-03-30 0 170.4 170.3 170.4 158.0 171.0 18,710,551 3,081,832,746 164.71 41.03 41.01 41.03 38.05 41.18 77,702,213 39.662 -0.41%
2021-03-29 0 171.1 171.0 171.1 169.0 175.0 8,125,882 1,392,480,858 171.36 41.20 41.18 41.20 40.69 42.14 33,745,613 41.264 -3.33%
2021-03-26 0 177.0 177.0 177.1 169.2 179.0 9,809,754 1,721,539,160 175.49 42.62 42.62 42.65 40.74 43.10 40,738,490 42.258 5.36%
2021-03-25 0 168.0 167.8 168.0 157.0 169.8 11,864,130 1,947,428,077 164.14 40.45 40.41 40.45 37.81 40.89 49,270,016 39.526 -0.12%
2021-03-24 0 168.2 168.1 168.2 166.0 179.6 15,899,700 2,704,369,877 170.09 40.50 40.48 40.50 39.97 43.25 66,029,155 40.957 -6.87%
2021-03-23 0 180.6 180.5 180.6 178.3 188.8 9,752,020 1,769,869,309 181.49 43.49 43.46 43.49 42.93 45.46 40,498,729 43.702 -3.47%
2021-03-22 0 187.1 186.9 187.1 183.8 191.0 6,599,718 1,240,148,487 187.91 45.05 45.01 45.05 44.26 45.99 27,407,674 45.248 1.24%
2021-03-19 0 184.8 184.7 184.8 181.2 188.6 10,532,668 1,938,241,930 184.02 44.50 44.48 44.50 43.63 45.41 43,740,647 44.312 -3.75%
2021-03-18 0 192.0 192.0 192.1 191.5 197.0 6,456,711 1,251,232,843 193.79 46.23 46.23 46.26 46.11 47.44 26,813,787 46.664 0.79%
2021-03-17 0 190.5 190.5 190.6 185.1 192.6 5,848,234 1,108,831,968 189.60 45.87 45.87 45.90 44.57 46.38 24,286,870 45.656 -0.26%
2021-03-16 0 191.0 191.0 191.1 187.2 193.7 6,555,190 1,246,105,640 190.09 45.99 45.99 46.02 45.08 46.64 27,222,756 45.774 2.91%
2021-03-15 0 185.6 185.5 185.6 181.2 194.8 8,732,061 1,628,263,520 186.47 44.69 44.67 44.69 43.63 46.91 36,262,987 44.902 -2.88%
2021-03-12 0 191.1 191.0 191.1 190.0 203.0 12,029,597 2,350,462,355 195.39 46.02 45.99 46.02 45.75 48.88 49,957,177 47.050 -2.55%
2021-03-11 0 196.1 196.0 196.1 185.0 196.1 8,602,919 1,658,071,700 192.73 47.22 47.20 47.22 44.55 47.22 35,726,679 46.410 5.60%
2021-03-10 0 185.7 185.7 185.8 185.0 193.5 16,649,480 3,149,634,676 189.17 44.72 44.72 44.74 44.55 46.59 69,142,883 45.553 5.21%
2021-03-09 0 176.5 176.4 176.5 163.5 184.9 22,616,678 3,975,840,436 175.79 42.50 42.48 42.50 39.37 44.52 93,923,793 42.330 0.80%
2021-03-08 0 175.1 175.1 175.8 174.2 197.8 25,095,044 4,544,904,375 181.11 42.16 42.16 42.33 41.95 47.63 104,216,089 43.610 -10.21%
2021-03-05 0 195.0 195.0 195.7 183.6 204.0 17,216,600 3,345,954,788 194.34 46.96 46.96 47.12 44.21 49.12 71,498,050 46.798 -1.02%
2021-03-04 0 197.0 197.0 197.1 196.9 207.6 15,876,095 3,183,364,797 200.51 47.44 47.44 47.46 47.41 49.99 65,931,127 48.283 -8.12%
2021-03-03 0 214.4 214.2 214.4 205.0 214.4 9,768,279 2,052,180,333 210.09 51.63 51.58 51.63 49.36 51.63 40,566,250 50.588 -0.09%
2021-03-02 0 214.6 214.6 214.8 208.6 225.0 15,277,243 3,301,782,791 216.12 51.68 51.68 51.72 50.23 54.18 63,444,181 52.042 0.75%
2021-03-01 0 213.0 212.8 213.0 199.2 213.8 17,259,630 3,617,623,884 209.60 51.29 51.24 51.29 47.97 51.48 71,676,748 50.471 8.01%
2021-02-26 0 197.2 197.1 197.2 195.3 208.0 28,544,243 5,707,186,036 199.94 47.49 47.46 47.49 47.03 50.09 118,540,113 48.146 -8.79%
2021-02-25 0 216.2 216.0 216.2 210.2 222.8 15,797,202 3,414,878,932 216.17 52.06 52.01 52.06 50.62 53.65 65,603,496 52.053 1.89%
2021-02-24 0 212.2 212.0 212.4 202.8 231.0 31,962,182 6,778,066,169 212.07 51.10 51.05 51.15 48.83 55.62 132,734,320 51.065 -5.94%
2021-02-23 0 225.6 225.6 225.8 218.2 234.8 24,566,371 5,581,652,627 227.21 54.32 54.32 54.37 52.54 56.54 102,020,586 54.711 -5.76%
2021-02-22 0 239.4 239.2 239.4 238.0 253.6 11,906,441 2,885,215,399 242.32 57.65 57.60 57.65 57.31 61.07 49,445,728 58.351 -3.86%
2021-02-19 0 249.0 248.8 249.0 238.0 251.2 16,814,076 4,129,174,407 245.58 59.96 59.91 59.96 57.31 60.49 69,826,426 59.135 -1.89%
2021-02-18 0 253.8 253.8 254.0 253.8 269.4 16,025,221 4,144,850,245 258.65 61.11 61.11 61.16 61.11 64.87 66,550,425 62.281 -4.37%
2021-02-17 0 265.4 265.2 265.4 261.2 267.6 8,026,165 2,122,819,655 264.49 63.91 63.86 63.91 62.90 64.44 33,331,503 63.688 -1.56%
2021-02-16 0 269.6 269.4 269.6 263.6 272.0 7,370,471 1,983,370,422 269.10 64.92 64.87 64.92 63.47 65.50 30,608,500 64.798 1.74%
2021-02-11 0 265.0 264.8 265.0 259.6 265.4 3,607,677 947,595,843 262.66 63.81 63.76 63.81 62.51 63.91 14,982,161 63.248 -0.75%
2021-02-10 0 267.0 266.8 267.0 259.2 268.8 8,943,667 2,366,923,071 264.65 64.29 64.24 64.29 62.41 64.73 37,141,756 63.727 2.69%
2021-02-09 0 260.0 259.6 260.0 249.2 261.2 8,953,222 2,304,103,425 257.35 62.61 62.51 62.61 60.01 62.90 37,181,436 61.969 4.00%
2021-02-08 0 250.0 250.0 250.2 243.6 253.4 6,919,363 1,723,886,814 249.14 60.20 60.20 60.25 58.66 61.02 28,735,114 59.992 0.16%
2021-02-05 0 249.6 249.0 249.6 245.0 259.6 11,886,337 2,975,546,099 250.33 60.10 59.96 60.10 59.00 62.51 49,362,239 60.280 -2.12%
2021-02-04 0 255.0 255.0 255.2 246.6 263.6 18,891,546 4,805,085,862 254.35 61.40 61.40 61.45 59.38 63.47 78,453,859 61.247 -4.49%
2021-02-03 0 267.0 266.0 267.0 258.0 270.4 17,205,551 4,534,772,957 263.56 64.29 64.05 64.29 62.13 65.11 71,452,165 63.466 1.83%
2021-02-02 0 262.2 262.0 262.2 251.2 266.8 28,609,837 7,456,525,334 260.63 63.14 63.09 63.14 60.49 64.24 118,812,516 62.759 7.02%
2021-02-01 0 245.0 244.8 245.0 237.6 245.8 13,583,080 3,293,483,706 242.47 59.00 58.95 59.00 57.21 59.19 56,408,567 58.386 3.20%
2021-01-29 0 237.4 237.4 238.2 231.0 247.2 19,790,674 4,712,887,315 238.14 57.17 57.17 57.36 55.62 59.53 82,187,807 57.343 0.59%
2021-01-28 0 236.0 236.0 236.2 235.4 250.0 24,112,973 5,838,063,900 242.11 56.83 56.83 56.88 56.68 60.20 100,137,690 58.300 -7.09%
2021-01-27 0 254.0 253.8 254.0 242.2 264.0 21,157,668 5,336,615,612 252.23 61.16 61.11 61.16 58.32 63.57 87,864,736 60.737 -2.83%
2021-01-26 0 261.4 261.4 261.6 257.2 275.8 23,390,469 6,200,244,753 265.08 62.94 62.94 62.99 61.93 66.41 97,137,235 63.830 -6.11%
2021-01-25 0 278.4 278.2 278.4 257.0 278.4 32,626,933 8,854,976,826 271.40 67.04 66.99 67.04 61.89 67.04 135,494,935 65.353 9.35%
2021-01-22 0 254.6 254.2 254.6 245.4 256.2 19,547,306 4,937,441,958 252.59 61.31 61.21 61.31 59.09 61.69 81,177,135 60.823 2.50%
2021-01-21 0 248.4 248.2 248.4 236.0 260.6 69,108,485 17,018,826,709 246.26 59.81 59.77 59.81 56.83 62.75 286,997,545 59.300 1.80%
2021-01-20 0 244.0 243.8 244.0 239.0 249.6 13,471,437 3,290,164,870 244.23 58.75 58.71 58.75 57.55 60.10 55,944,930 58.811 4.27%
2021-01-19 0 234.0 234.0 234.2 230.6 240.8 10,639,519 2,497,278,805 234.72 56.35 56.35 56.39 55.53 57.98 44,184,384 56.519 -0.59%
2021-01-18 0 235.4 235.2 235.4 231.4 241.0 15,792,849 3,718,763,971 235.47 56.68 56.64 56.68 55.72 58.03 65,585,418 56.701 -4.23%
2021-01-15 0 245.8 245.6 245.8 238.0 251.0 11,217,099 2,742,718,097 244.51 59.19 59.14 59.19 57.31 60.44 46,582,990 58.878 -1.29%
2021-01-14 0 249.0 249.0 249.2 245.0 258.0 13,968,513 3,490,626,120 249.89 59.96 59.96 60.01 59.00 62.13 58,009,215 60.174 -3.49%
2021-01-13 0 258.0 257.6 258.0 250.2 268.0 14,463,785 3,746,583,293 259.03 62.13 62.03 62.13 60.25 64.53 60,066,008 62.374 1.65%
2021-01-12 0 253.8 253.6 253.8 235.0 255.6 16,021,080 3,949,728,226 246.53 61.11 61.07 61.11 56.59 61.55 66,533,228 59.365 -0.94%
2021-01-11 0 256.2 256.0 256.2 249.0 264.6 17,031,184 4,371,039,223 256.65 61.69 61.64 61.69 59.96 63.72 70,728,044 61.801 6.66%
2021-01-08 0 240.2 240.0 240.2 235.0 248.0 11,178,603 2,695,031,402 241.09 57.84 57.79 57.84 56.59 59.72 46,423,122 58.054 2.13%
2021-01-07 0 235.2 235.0 235.2 224.0 236.8 10,691,941 2,481,993,764 232.14 56.64 56.59 56.64 53.94 57.02 44,402,085 55.898 5.19%
2021-01-06 0 223.6 223.4 223.6 218.2 237.8 14,547,498 3,274,978,648 225.12 53.84 53.79 53.84 52.54 57.26 60,413,656 54.209 -2.61%
2021-01-05 0 229.6 229.0 229.6 218.6 235.0 14,485,241 3,326,764,833 229.67 55.29 55.14 55.29 52.64 56.59 60,155,111 55.303 2.87%
2021-01-04 0 223.2 223.2 223.4 198.0 224.6 17,765,897 3,847,586,190 216.57 53.75 53.75 53.79 47.68 54.08 73,779,201 52.150 9.84%
2020-12-31 0 203.2 203.0 203.2 197.4 206.0 8,947,671 1,807,557,281 202.01 48.93 48.88 48.93 47.53 49.60 37,158,384 48.645 4.21%
2020-12-30 0 195.0 194.9 195.0 192.4 201.8 12,521,792 2,467,013,664 197.02 46.96 46.93 46.96 46.33 48.59 52,001,191 47.441 1.30%
2020-12-29 0 192.5 192.4 192.5 189.1 197.9 10,431,280 2,001,241,689 191.85 46.35 46.33 46.35 45.53 47.65 43,319,597 46.197 -3.61%
2020-12-28 0 199.7 199.7 199.9 192.4 203.0 10,077,574 2,008,930,320 199.35 48.09 48.09 48.14 46.33 48.88 41,850,708 48.002 3.20%
2020-12-24 0 193.5 193.4 193.5 190.1 200.0 6,083,597 1,172,973,402 192.81 46.59 46.57 46.59 45.78 48.16 25,264,299 46.428 -2.47%
2020-12-23 0 198.4 198.3 198.4 192.4 202.8 11,602,364 2,296,876,069 197.97 47.77 47.75 47.77 46.33 48.83 48,182,940 47.670 2.43%
2020-12-22 0 193.7 193.5 193.7 191.7 206.0 15,094,964 2,974,562,472 197.06 46.64 46.59 46.64 46.16 49.60 62,687,203 47.451 -6.24%
2020-12-21 0 206.6 206.4 206.6 186.2 208.0 22,163,976 4,409,569,033 198.95 49.75 49.70 49.75 44.84 50.09 92,043,787 47.907 11.68%
2020-12-18 0 185.0 185.0 185.9 180.6 189.4 11,455,300 2,129,858,306 185.93 44.55 44.55 44.76 43.49 45.61 47,572,204 44.771 1.20%
2020-12-17 0 182.8 182.6 182.8 177.7 182.8 5,447,816 981,819,420 180.22 44.02 43.97 44.02 42.79 44.02 22,623,992 43.397 1.05%
2020-12-16 0 180.9 180.5 180.9 177.6 183.0 4,980,633 897,934,006 180.29 43.56 43.46 43.56 42.77 44.07 20,683,849 43.412 1.34%
2020-12-15 0 178.5 178.4 178.5 175.3 181.8 5,776,912 1,028,901,783 178.11 42.98 42.96 42.98 42.21 43.78 23,990,680 42.888 -0.56%
2020-12-14 0 179.5 179.3 179.5 171.0 179.9 7,059,160 1,247,296,973 176.69 43.22 43.18 43.22 41.18 43.32 29,315,671 42.547 3.10%
2020-12-11 0 174.1 174.1 174.2 170.6 178.4 8,027,707 1,395,536,423 173.84 41.92 41.92 41.95 41.08 42.96 33,337,906 41.860 -0.57%
2020-12-10 0 175.1 175.1 175.2 172.3 177.1 5,058,162 884,096,639 174.79 42.16 42.16 42.19 41.49 42.65 21,005,815 42.088 -2.18%
2020-12-09 0 179.0 178.6 179.0 177.1 186.6 9,953,092 1,813,418,021 182.20 43.10 43.01 43.10 42.65 44.93 41,333,752 43.873 -1.32%
2020-12-08 0 181.4 181.3 181.5 179.2 185.7 11,707,258 2,141,009,478 182.88 43.68 43.66 43.70 43.15 44.72 48,618,550 44.037 2.54%
2020-12-07 0 176.9 176.8 176.9 171.5 177.2 6,139,212 1,071,681,626 174.56 42.60 42.57 42.60 41.30 42.67 25,495,260 42.035 0.80%
2020-12-04 0 175.5 175.4 175.5 173.0 181.0 9,831,902 1,732,385,359 176.20 42.26 42.24 42.26 41.66 43.58 40,830,467 42.429 1.50%
2020-12-03 0 172.9 172.8 172.9 170.0 176.8 11,183,616 1,934,446,684 172.97 41.63 41.61 41.63 40.94 42.57 46,443,940 41.651 0.06%
2020-12-02 0 172.8 172.8 172.9 169.0 179.8 23,481,588 4,071,002,716 173.37 41.61 41.61 41.63 40.69 43.30 97,515,639 41.747 -7.89%
2020-12-01 0 187.6 187.5 187.6 177.2 187.6 7,864,938 1,447,557,062 184.05 45.17 45.15 45.17 42.67 45.17 32,661,950 44.319 3.02%
2020-11-30 0 182.1 182.1 182.5 178.0 187.7 12,678,322 2,320,331,624 183.02 43.85 43.85 43.95 42.86 45.20 52,651,238 44.070 -2.57%
2020-11-27 0 186.9 186.8 186.9 183.3 189.9 9,140,930 1,696,124,465 185.55 45.01 44.98 45.01 44.14 45.73 37,960,960 44.681 -1.58%
2020-11-26 0 189.9 189.7 189.9 183.0 196.0 12,434,236 2,340,312,345 188.22 45.73 45.68 45.73 44.07 47.20 51,637,584 45.322 -1.45%
2020-11-25 0 192.7 192.6 192.7 190.0 204.4 13,332,695 2,606,668,557 195.51 46.40 46.38 46.40 45.75 49.22 55,368,754 47.078 -3.55%
2020-11-24 0 199.8 199.8 199.9 191.0 212.0 21,713,273 4,381,167,989 201.77 48.11 48.11 48.14 45.99 51.05 90,172,083 48.587 0.81%
2020-11-23 0 198.2 198.1 198.2 182.3 199.5 20,568,370 3,968,169,169 192.93 47.73 47.70 47.73 43.90 48.04 85,417,466 46.456 8.60%
2020-11-20 0 182.5 182.4 182.5 173.6 185.5 21,699,548 3,935,840,297 181.38 43.95 43.92 43.95 41.80 44.67 90,115,085 43.676 5.92%
2020-11-19 0 172.3 172.2 172.3 170.5 178.8 8,306,374 1,432,919,991 172.51 41.49 41.47 41.49 41.06 43.05 34,495,170 41.540 -2.38%
2020-11-18 0 176.5 176.0 176.5 167.1 176.5 11,931,508 2,071,269,846 173.60 42.50 42.38 42.50 40.24 42.50 49,549,827 41.802 3.64%
2020-11-17 0 170.3 170.3 170.4 168.3 184.8 17,986,346 3,127,908,189 173.90 41.01 41.01 41.03 40.53 44.50 74,694,694 41.876 -5.28%
2020-11-16 0 179.8 179.8 179.9 166.2 179.8 16,662,372 2,897,894,945 173.92 43.30 43.30 43.32 40.02 43.30 69,196,421 41.879 -1.15%
2020-11-13 0 181.9 181.8 181.9 178.2 193.0 21,542,912 3,968,197,233 184.20 43.80 43.78 43.80 42.91 46.47 89,464,598 44.355 2.77%
2020-11-12 0 177.0 176.7 177.0 165.9 177.0 19,681,525 3,379,733,560 171.72 42.62 42.55 42.62 39.95 42.62 81,734,527 41.350 12.74%
2020-11-11 0 157.0 157.0 157.1 156.8 181.5 29,910,371 4,987,017,545 166.73 37.81 37.81 37.83 37.76 43.70 124,213,446 40.149 -14.91%
2020-11-10 0 184.5 184.4 184.5 173.7 189.9 23,312,002 4,243,924,151 182.05 44.43 44.40 44.43 41.83 45.73 96,811,373 43.837 -5.87%
2020-11-09 0 196.0 196.0 196.1 191.9 202.8 13,990,137 2,742,577,613 196.04 47.20 47.20 47.22 46.21 48.83 58,099,016 47.205 1.03%
2020-11-06 0 194.0 193.9 194.0 182.0 210.0 34,391,283 6,688,656,624 194.49 46.71 46.69 46.71 43.83 50.57 142,822,025 46.832 -1.62%
2020-11-05 0 197.2 197.2 197.3 177.7 197.2 17,822,784 3,323,972,786 186.50 47.49 47.49 47.51 42.79 47.49 74,015,445 44.909 16.00%
2020-11-04 0 170.0 169.8 170.0 167.9 176.9 11,512,059 1,975,898,920 171.64 40.94 40.89 40.94 40.43 42.60 47,807,916 41.330 -0.18%
2020-11-03 0 170.3 170.2 170.3 166.0 177.9 15,050,173 2,567,735,311 170.61 41.01 40.98 41.01 39.97 42.84 62,501,192 41.083 -1.96%
2020-11-02 0 173.7 173.6 173.7 154.7 173.7 17,713,133 2,940,928,069 166.03 41.83 41.80 41.83 37.25 41.83 73,560,080 39.980 12.72%
2020-10-30 0 154.1 154.1 154.2 152.4 164.0 21,199,420 3,342,100,872 157.65 37.11 37.11 37.13 36.70 39.49 88,038,126 37.962 -1.60%
2020-10-29 0 156.6 156.6 156.7 143.9 164.0 20,911,953 3,277,902,497 156.75 37.71 37.71 37.73 34.65 39.49 86,844,317 37.745 5.03%
2020-10-28 0 149.1 149.1 149.2 139.8 150.0 13,954,749 2,047,525,538 146.73 35.90 35.90 35.93 33.66 36.12 57,952,055 35.331 5.45%
2020-10-27 0 141.4 141.3 141.4 132.2 142.2 11,551,281 1,601,510,783 138.64 34.05 34.02 34.05 31.83 34.24 47,970,800 33.385 4.05%
2020-10-23 0 135.9 135.8 135.9 133.5 147.0 17,680,536 2,442,312,392 138.14 32.72 32.70 32.72 32.15 35.40 73,424,709 33.263 -6.66%
2020-10-22 0 145.6 145.6 145.7 135.4 146.6 12,872,812 1,842,294,200 143.12 35.06 35.06 35.08 32.60 35.30 53,458,927 34.462 4.37%
2020-10-21 0 139.5 139.4 139.5 135.8 142.2 7,858,966 1,090,944,592 138.82 33.59 33.57 33.59 32.70 34.24 32,637,149 33.426 -0.29%
2020-10-20 0 139.9 139.8 139.9 126.8 140.0 14,609,724 1,982,592,114 135.70 33.69 33.66 33.69 30.53 33.71 60,672,071 32.677 8.96%
2020-10-19 0 128.4 128.4 128.6 124.1 131.0 9,580,091 1,215,243,296 126.85 30.92 30.92 30.97 29.88 31.54 39,784,733 30.545 -0.93%
2020-10-16 0 129.6 129.5 129.6 126.8 138.6 14,191,542 1,841,884,662 129.79 31.21 31.18 31.21 30.53 33.37 58,935,422 31.253 -3.50%
2020-10-15 0 134.3 134.3 134.5 133.9 143.5 17,782,823 2,457,155,148 138.18 32.34 32.34 32.39 32.24 34.55 73,849,492 33.272 -0.15%
2020-10-14 0 134.5 134.4 134.5 129.3 134.5 13,113,015 1,733,335,684 132.18 32.39 32.36 32.39 31.14 32.39 54,456,455 31.830 4.26%
2020-10-12 0 129.0 128.7 129.0 120.9 129.0 11,719,508 1,470,401,167 125.47 31.06 30.99 31.06 29.11 31.06 48,669,422 30.212 5.39%
2020-10-09 0 122.4 122.3 122.5 121.4 129.5 10,091,406 1,260,378,055 124.90 29.47 29.45 29.50 29.23 31.18 41,908,150 30.075 -4.67%
2020-10-08 0 128.4 128.2 128.4 122.0 129.8 9,517,210 1,203,273,693 126.43 30.92 30.87 30.92 29.38 31.26 39,523,597 30.444 5.94%
2020-10-07 0 121.2 121.2 121.3 118.6 123.1 5,494,631 663,673,608 120.79 29.18 29.18 29.21 28.56 29.64 22,818,408 29.085 -0.74%
2020-10-06 0 122.1 122.1 122.2 119.5 127.8 8,560,676 1,055,560,683 123.30 29.40 29.40 29.43 28.78 30.77 35,551,249 29.691 -1.21%
2020-10-05 0 123.6 123.0 123.6 118.0 124.8 10,404,128 1,264,180,540 121.51 29.76 29.62 29.76 28.41 30.05 43,206,839 29.259 1.81%
2020-09-30 0 121.4 121.3 121.4 108.3 121.5 18,046,490 2,130,447,632 118.05 29.23 29.21 29.23 26.08 29.26 74,944,463 28.427 12.20%
2020-09-29 0 108.2 108.1 108.2 103.2 108.6 7,749,886 827,360,171 106.76 26.05 26.03 26.05 24.85 26.15 32,184,156 25.707 3.15%
2020-09-28 0 104.9 104.9 105.0 102.5 105.9 5,893,902 613,044,626 104.01 25.26 25.26 25.28 24.68 25.50 24,476,523 25.046 1.75%
2020-09-25 0 103.1 103.0 103.1 101.9 107.8 8,086,369 844,114,178 104.39 24.83 24.80 24.83 24.54 25.96 33,581,521 25.136 -0.39%
2020-09-24 0 103.5 103.5 103.6 102.6 107.9 8,378,428 879,060,640 104.92 24.92 24.92 24.95 24.71 25.98 34,794,400 25.264 -3.63%
2020-09-23 0 107.4 107.3 107.4 104.1 110.1 9,174,730 979,448,534 106.76 25.86 25.84 25.86 25.07 26.51 38,101,327 25.706 1.13%
2020-09-22 0 106.2 106.2 106.3 100.2 109.7 16,318,493 1,722,474,021 105.55 25.57 25.57 25.60 24.13 26.42 67,768,342 25.417 3.91%
2020-09-21 0 102.2 102.2 102.3 101.6 117.0 18,712,286 2,004,062,394 107.10 24.61 24.61 24.63 24.47 28.17 77,709,418 25.789 -7.51%
2020-09-18 0 110.5 110.5 110.6 106.3 113.1 16,684,591 1,838,571,033 110.20 26.61 26.61 26.63 25.60 27.23 69,288,694 26.535 0.73%
2020-09-17 0 109.7 109.5 109.7 101.0 111.9 23,903,402 2,581,527,371 108.00 26.42 26.37 26.42 24.32 26.95 99,267,372 26.006 5.89%
2020-09-16 0 103.6 103.5 103.6 97.00 104.0 21,594,718 2,183,523,098 101.11 24.95 24.92 24.95 23.36 25.04 89,679,741 24.348 6.47%
2020-09-15 0 97.30 97.30 97.35 87.35 98.80 28,010,171 2,655,870,437 94.818 23.43 23.43 23.44 21.03 23.79 116,322,190 22.832 12.62%
2020-09-14 0 86.40 86.20 86.40 85.25 89.80 9,280,356 810,189,976 87.302 20.80 20.76 20.80 20.53 21.62 38,539,976 21.022 -0.86%
2020-09-11 0 87.15 87.10 87.15 82.00 87.40 9,974,456 847,553,335 84.972 20.99 20.97 20.99 19.75 21.05 41,422,473 20.461 7.26%
2020-09-10 0 81.25 81.10 81.25 80.20 83.50 6,461,918 530,729,467 82.132 19.56 19.53 19.56 19.31 20.11 26,835,411 19.777 2.65%
2020-09-09 0 79.15 79.15 79.20 77.80 81.60 10,843,123 862,790,694 79.570 19.06 19.06 19.07 18.73 19.65 45,029,922 19.160 -4.06%
2020-09-08 0 82.50 82.45 82.50 80.75 86.90 11,293,242 946,023,829 83.769 19.87 19.85 19.87 19.44 20.93 46,899,201 20.171 -2.94%
2020-09-07 0 85.00 84.80 85.00 79.70 87.30 15,120,256 1,268,681,562 83.906 20.47 20.42 20.47 19.19 21.02 62,792,237 20.204 3.72%
2020-09-04 0 81.95 81.95 82.00 78.00 81.95 19,269,903 1,556,713,141 80.785 19.73 19.73 19.75 18.78 19.73 80,025,121 19.453 -3.59%
2020-09-03 0 85.00 84.85 85.00 83.75 87.60 9,863,082 845,325,382 85.706 20.47 20.43 20.47 20.17 21.09 40,959,953 20.638 -1.79%
2020-09-02 0 86.55 86.55 86.60 84.40 88.80 11,745,186 1,010,893,670 86.069 20.84 20.84 20.85 20.32 21.38 48,776,059 20.725 -1.25%
2020-09-01 0 87.65 87.60 87.65 79.05 87.90 27,459,289 2,312,329,816 84.209 21.11 21.09 21.11 19.04 21.17 114,034,456 20.277 13.83%
2020-08-31 0 77.00 77.00 77.10 76.80 80.75 10,219,159 801,982,531 78.478 18.54 18.54 18.57 18.49 19.44 42,438,690 18.897 -0.19%
2020-08-28 0 77.15 77.05 77.15 75.00 78.20 6,551,932 502,666,142 76.720 18.58 18.55 18.58 18.06 18.83 27,209,226 18.474 -1.22%
2020-08-27 0 78.10 78.05 78.10 76.60 80.20 13,297,342 1,041,792,191 78.346 18.81 18.79 18.81 18.45 19.31 55,221,938 18.866 2.90%
2020-08-26 0 75.90 75.90 75.95 74.15 79.35 12,521,128 958,055,765 76.515 18.28 18.28 18.29 17.86 19.11 51,998,434 18.425 3.62%
2020-08-25 0 73.25 73.25 73.30 71.30 74.80 9,867,751 724,151,879 73.386 17.64 17.64 17.65 17.17 18.01 40,979,343 17.671 2.81%
2020-08-24 0 71.25 71.10 71.25 69.15 71.60 3,959,083 278,989,569 70.468 17.16 17.12 17.16 16.65 17.24 16,441,499 16.969 1.57%
2020-08-21 0 70.15 70.15 70.20 69.85 71.90 5,219,373 368,367,278 70.577 16.89 16.89 16.90 16.82 17.31 21,675,301 16.995 -0.07%
2020-08-20 0 70.20 70.05 70.20 68.80 71.30 5,722,405 397,343,406 69.436 16.90 16.87 16.90 16.57 17.17 23,764,320 16.720 -2.50%
2020-08-19 0 72.00 71.95 72.00 69.05 72.05 4,054,311 287,804,995 70.987 17.34 17.33 17.34 16.63 17.35 16,836,967 17.094 0.35%
2020-08-18 0 71.75 71.60 71.75 70.50 73.90 9,449,255 676,817,316 71.627 17.28 17.24 17.28 16.98 17.79 39,241,390 17.248 -0.55%
2020-08-17 0 72.15 72.10 72.20 71.80 73.75 5,519,225 399,965,207 72.468 17.37 17.36 17.39 17.29 17.76 22,920,543 17.450 -1.77%
2020-08-14 0 73.45 73.40 73.45 72.40 74.00 3,094,010 226,394,359 73.172 17.69 17.67 17.69 17.43 17.82 12,848,976 17.620 0.20%
2020-08-13 0 73.30 73.20 73.30 72.90 75.70 3,801,410 280,316,290 73.740 17.65 17.63 17.65 17.55 18.23 15,786,706 17.756 -0.27%
2020-08-12 0 73.50 73.45 73.50 71.30 74.90 5,979,605 435,391,819 72.813 17.70 17.69 17.70 17.17 18.04 24,832,435 17.533 -2.58%
2020-08-11 0 75.45 75.30 75.45 74.25 77.90 4,379,626 333,111,567 76.059 18.17 18.13 18.17 17.88 18.76 18,187,953 18.315 -1.24%
2020-08-10 0 76.40 76.25 76.40 73.95 78.20 7,933,950 600,611,266 75.701 18.40 18.36 18.40 17.81 18.83 32,948,547 18.229 -2.49%
2020-08-07 0 78.35 78.30 78.35 76.85 81.45 9,697,872 767,266,238 79.117 18.87 18.85 18.87 18.51 19.61 40,273,860 19.051 -1.57%
2020-08-06 0 79.60 79.60 79.65 76.50 79.65 5,988,825 469,295,222 78.362 19.17 19.17 19.18 18.42 19.18 24,870,724 18.869 1.60%
2020-08-05 0 78.35 78.30 78.35 76.00 79.25 7,592,115 591,851,529 77.956 18.87 18.85 18.87 18.30 19.08 31,528,956 18.772 0.58%
2020-08-04 0 77.90 77.90 77.95 75.70 79.50 10,243,141 798,344,684 77.939 18.76 18.76 18.77 18.23 19.14 42,538,283 18.768 4.35%
2020-08-03 0 74.65 74.60 74.65 72.40 74.90 5,498,859 405,645,914 73.769 17.98 17.96 17.98 17.43 18.04 22,835,966 17.763 0.81%
2020-07-31 0 74.05 74.05 74.35 73.20 75.90 4,653,502 346,895,308 74.545 17.83 17.83 17.90 17.63 18.28 19,325,321 17.950 0.68%
2020-07-30 0 73.55 73.55 73.70 73.55 77.45 7,235,515 543,993,401 75.184 17.71 17.71 17.75 17.71 18.65 30,048,047 18.104 -2.39%
2020-07-29 0 75.35 75.35 75.40 72.30 75.95 5,945,113 442,586,801 74.445 18.14 18.14 18.16 17.41 18.29 24,689,195 17.926 1.82%
2020-07-28 0 74.00 73.85 74.00 72.55 74.70 5,689,388 417,949,103 73.461 17.82 17.78 17.82 17.47 17.99 23,627,206 17.689 3.57%
2020-07-27 0 71.45 71.45 71.50 70.55 74.75 8,249,893 596,751,068 72.334 17.21 17.21 17.22 16.99 18.00 34,260,613 17.418 -1.38%
2020-07-24 0 72.45 72.40 72.45 72.00 78.60 15,143,556 1,123,981,362 74.222 17.45 17.43 17.45 17.34 18.93 62,888,998 17.872 -8.87%
2020-07-23 0 79.50 79.45 79.50 73.60 79.50 16,412,120 1,255,541,087 76.501 19.14 19.13 19.14 17.72 19.14 68,157,161 18.421 7.43%
2020-07-22 0 74.00 74.00 74.05 73.80 79.95 8,917,168 686,128,151 76.945 17.82 17.82 17.83 17.77 19.25 37,031,709 18.528 -5.61%
2020-07-21 0 78.40 78.40 78.45 77.55 81.60 13,578,667 1,075,807,316 79.228 18.88 18.88 18.89 18.67 19.65 56,390,240 19.078 1.23%
2020-07-20 0 77.45 77.35 77.45 68.60 78.80 21,119,881 1,583,600,451 74.982 18.65 18.63 18.65 16.52 18.97 87,707,812 18.055 12.25%
2020-07-17 0 69.00 69.00 69.05 68.35 72.45 15,140,819 1,055,894,248 69.738 16.62 16.62 16.63 16.46 17.45 62,877,632 16.793 -0.93%
2020-07-16 0 69.65 69.65 69.70 69.30 78.75 23,214,157 1,671,506,056 72.004 16.77 16.77 16.78 16.69 18.96 96,405,037 17.338 -11.84%
2020-07-15 0 79.00 78.95 79.00 77.40 85.45 18,042,091 1,451,509,249 80.451 19.02 19.01 19.02 18.64 20.58 74,926,195 19.373 -4.30%
2020-07-14 0 82.55 82.50 82.55 80.80 86.80 22,238,139 1,853,698,257 83.357 19.88 19.87 19.88 19.46 20.90 92,351,775 20.072 -8.07%
2020-07-13 0 89.80 89.75 89.80 78.00 90.00 31,929,707 2,749,106,081 86.099 21.62 21.61 21.62 18.78 21.67 132,599,456 20.732 16.17%
2020-07-10 0 77.30 77.15 77.30 73.00 79.25 15,806,973 1,208,158,788 76.432 18.61 18.58 18.61 17.58 19.08 65,644,073 18.405 3.62%
2020-07-09 0 74.60 74.55 74.60 73.15 75.80 7,304,652 543,068,126 74.346 17.96 17.95 17.96 17.61 18.25 30,335,163 17.902 0.81%
2020-07-08 0 74.00 73.85 74.00 70.25 74.60 11,252,325 825,937,482 73.401 17.82 17.78 17.82 16.92 17.96 46,729,279 17.675 3.86%
2020-07-07 0 71.25 71.10 71.25 70.00 76.00 21,903,046 1,615,378,785 73.751 17.16 17.12 17.16 16.86 18.30 90,960,183 17.759 -1.04%
2020-07-06 0 72.00 72.00 72.05 67.60 72.90 16,292,944 1,155,997,508 70.951 17.34 17.34 17.35 16.28 17.55 67,662,240 17.085 6.04%
2020-07-03 0 67.90 67.85 67.90 61.00 68.90 17,265,534 1,139,257,761 65.985 16.35 16.34 16.35 14.69 16.59 71,701,266 15.889 13.55%
2020-07-02 0 59.80 59.75 59.80 59.30 61.80 7,861,772 473,775,856 60.263 14.40 14.39 14.40 14.28 14.88 32,648,802 14.511 -0.08%
2020-06-30 0 59.85 59.80 59.85 59.25 60.80 5,548,066 333,451,621 60.102 14.41 14.40 14.41 14.27 14.64 23,040,316 14.473 0.34%
2020-06-29 0 59.65 59.60 59.65 57.90 60.30 8,258,623 486,926,177 58.960 14.36 14.35 14.36 13.94 14.52 34,296,867 14.197 -0.33%
2020-06-26 0 59.85 59.80 59.85 59.55 60.70 3,590,711 215,548,875 60.030 14.41 14.40 14.41 14.34 14.62 14,911,704 14.455 -1.86%
2020-06-24 0 61.05 60.95 61.10 60.30 62.35 5,519,260 338,476,500 61.326 14.68 14.66 14.70 14.50 15.00 22,945,352 14.751 0.99%
2020-06-23 0 60.45 60.40 60.45 57.40 60.70 6,451,290 385,025,297 59.682 14.54 14.53 14.54 13.81 14.60 26,820,102 14.356 1.77%
2020-06-22 0 59.40 59.35 59.40 58.90 60.60 6,865,184 410,019,556 59.724 14.29 14.28 14.29 14.17 14.58 28,540,794 14.366 -0.75%
2020-06-19 0 59.85 59.80 59.85 58.40 60.60 12,726,179 760,364,725 59.748 14.40 14.38 14.40 14.05 14.58 52,906,848 14.372 3.01%
2020-06-18 0 58.10 58.10 58.15 54.45 58.50 11,261,322 646,814,821 57.437 13.98 13.98 13.99 13.10 14.07 46,816,963 13.816 4.78%
2020-06-17 0 55.45 55.35 55.45 53.85 55.45 6,037,452 330,593,867 54.757 13.34 13.31 13.34 12.95 13.34 25,099,644 13.171 2.12%
2020-06-16 0 54.30 54.20 54.30 54.10 55.55 6,887,334 376,927,552 54.728 13.06 13.04 13.06 13.01 13.36 28,632,878 13.164 1.88%
2020-06-15 0 53.30 53.15 53.30 51.80 54.50 9,909,972 528,776,494 53.358 12.82 12.78 12.82 12.46 13.11 41,198,964 12.835 3.50%
2020-06-12 0 51.50 51.50 51.55 50.65 51.95 5,894,967 302,873,491 51.378 12.39 12.39 12.40 12.18 12.50 24,507,287 12.359 -3.47%
2020-06-11 0 53.35 53.30 53.35 52.15 54.25 10,429,745 556,067,819 53.316 12.83 12.82 12.83 12.54 13.05 43,359,828 12.824 2.30%
2020-06-10 0 52.15 52.10 52.15 51.30 52.90 4,519,332 234,852,839 51.966 12.54 12.53 12.54 12.34 12.72 18,788,327 12.500 -0.19%
2020-06-09 0 52.25 52.20 52.25 51.80 53.85 7,358,407 389,504,576 52.933 12.57 12.56 12.57 12.46 12.95 30,591,281 12.733 -0.48%
2020-06-08 0 52.50 52.35 52.50 50.85 52.50 8,547,131 443,855,287 51.930 12.63 12.59 12.63 12.23 12.63 35,533,192 12.491 1.45%
2020-06-05 0 51.75 51.75 51.80 48.50 52.50 14,872,892 756,996,928 50.898 12.45 12.45 12.46 11.67 12.63 61,831,430 12.243 7.37%
2020-06-04 0 48.20 48.05 48.20 46.95 48.50 4,947,376 236,671,541 47.838 11.59 11.56 11.59 11.29 11.67 20,567,845 11.507 1.05%
2020-06-03 0 47.70 47.65 47.70 47.50 48.60 6,036,520 289,492,744 47.957 11.47 11.46 11.47 11.43 11.69 25,095,769 11.536 0.00%
2020-06-02 0 47.70 47.70 47.75 46.50 48.00 9,275,051 441,068,714 47.554 11.47 11.47 11.49 11.19 11.55 38,559,391 11.439 2.58%
2020-06-01 0 46.50 46.40 46.50 44.10 46.85 9,799,090 449,447,591 45.866 11.19 11.16 11.19 10.61 11.27 40,737,991 11.033 6.90%
2020-05-29 0 43.50 43.45 43.50 42.60 43.95 5,813,948 252,340,223 43.403 10.46 10.45 10.46 10.25 10.57 24,170,465 10.440 -1.47%
2020-05-28 0 44.15 44.05 44.15 43.00 44.80 4,942,337 217,212,386 43.949 10.62 10.60 10.62 10.34 10.78 20,546,896 10.572 0.46%
2020-05-27 0 43.95 43.90 43.95 43.30 45.20 5,138,016 225,573,847 43.903 10.57 10.56 10.57 10.42 10.87 21,360,397 10.560 -1.90%
2020-05-26 0 44.80 44.80 44.85 42.95 45.20 6,475,808 288,211,603 44.506 10.78 10.78 10.79 10.33 10.87 26,922,032 10.705 5.66%
2020-05-25 0 42.40 42.40 42.45 41.40 42.85 2,878,203 121,451,629 42.197 10.20 10.20 10.21 9.958 10.31 11,965,622 10.150 -1.17%
2020-05-22 0 42.90 42.65 42.90 42.30 43.95 6,948,745 297,931,740 42.876 10.32 10.26 10.32 10.17 10.57 28,888,184 10.313 -4.35%
2020-05-21 0 44.85 44.80 44.85 44.30 46.30 4,594,311 205,653,725 44.763 10.79 10.78 10.79 10.66 11.14 19,100,039 10.767 -1.64%
2020-05-20 0 45.60 45.55 45.60 45.10 46.60 3,946,067 180,551,492 45.755 10.97 10.96 10.97 10.85 11.21 16,405,079 11.006 0.88%
2020-05-19 0 45.20 45.15 45.20 43.90 45.40 7,482,083 335,086,496 44.785 10.87 10.86 10.87 10.56 10.92 31,105,443 10.773 4.51%
2020-05-18 0 43.25 43.20 43.25 43.05 44.90 4,506,539 196,582,533 43.622 10.40 10.39 10.40 10.36 10.80 18,735,142 10.493 -1.82%
2020-05-15 0 44.05 44.05 44.15 43.20 44.85 5,790,564 254,960,347 44.030 10.60 10.60 10.62 10.39 10.79 24,073,250 10.591 0.00%
2020-05-14 0 44.05 44.00 44.05 43.80 45.10 5,711,082 253,276,820 44.348 10.60 10.58 10.60 10.54 10.85 23,742,818 10.668 -3.61%
2020-05-13 0 45.70 45.65 45.70 45.15 46.15 3,061,013 139,758,742 45.658 10.99 10.98 10.99 10.86 11.10 12,725,623 10.982 -0.44%
2020-05-12 0 45.90 45.90 45.95 45.55 46.50 4,444,851 203,857,836 45.864 11.04 11.04 11.05 10.96 11.19 18,478,685 11.032 -0.11%
2020-05-11 0 45.95 45.90 45.95 45.75 47.40 5,718,564 264,938,872 46.330 11.05 11.04 11.05 11.00 11.40 23,773,923 11.144 -1.82%
2020-05-08 0 46.80 46.80 46.85 46.20 47.70 6,031,842 282,076,853 46.765 11.26 11.26 11.27 11.11 11.47 25,076,321 11.249 -1.47%
2020-05-07 0 47.50 47.45 47.50 47.20 48.50 5,220,133 249,206,000 47.739 11.43 11.41 11.43 11.35 11.67 21,701,784 11.483 -2.26%
2020-05-06 0 48.60 48.55 48.60 47.00 48.80 5,469,346 263,912,134 48.253 11.69 11.68 11.69 11.31 11.74 22,737,843 11.607 1.78%
2020-05-05 0 47.75 47.75 47.80 47.15 48.65 4,017,354 192,154,757 47.831 11.49 11.49 11.50 11.34 11.70 16,701,442 11.505 0.74%
2020-05-04 0 47.40 47.40 47.45 46.60 48.35 6,340,733 302,009,067 47.630 11.40 11.40 11.41 11.21 11.63 26,360,481 11.457 -2.87%
2020-04-29 0 48.80 48.80 48.85 46.30 49.50 14,372,361 694,441,485 48.318 11.74 11.74 11.75 11.14 11.91 59,750,560 11.622 7.73%
2020-04-28 0 45.30 45.20 45.30 43.90 45.50 8,136,209 365,957,746 44.979 10.90 10.87 10.90 10.56 10.94 33,824,856 10.819 2.84%
2020-04-27 0 44.05 44.00 44.05 43.30 44.35 4,153,409 182,469,756 43.933 10.60 10.58 10.60 10.42 10.67 17,267,067 10.568 1.50%
2020-04-24 0 43.40 43.35 43.40 43.05 44.75 5,307,421 232,591,033 43.824 10.44 10.43 10.44 10.36 10.76 22,064,668 10.541 0.35%
2020-04-23 0 43.25 43.20 43.25 42.80 44.15 5,796,265 251,696,721 43.424 10.40 10.39 10.40 10.30 10.62 24,096,951 10.445 2.00%
2020-04-22 0 42.40 42.40 42.45 40.65 42.65 6,504,331 272,858,405 41.950 10.20 10.20 10.21 9.778 10.26 27,040,611 10.091 1.56%
2020-04-21 0 41.75 41.75 41.80 41.10 44.50 10,765,101 452,348,275 42.020 10.04 10.04 10.05 9.886 10.70 44,754,012 10.107 -5.44%
2020-04-20 0 44.15 44.15 44.25 43.65 44.80 3,229,899 142,656,125 44.167 10.62 10.62 10.64 10.50 10.78 13,427,736 10.624 0.46%
2020-04-17 0 43.95 43.90 43.95 43.75 45.25 6,162,280 274,549,246 44.553 10.57 10.56 10.57 10.52 10.88 25,618,594 10.717 -0.34%
2020-04-16 0 44.10 44.10 44.15 42.30 44.45 7,467,520 327,160,747 43.811 10.61 10.61 10.62 10.17 10.69 31,044,900 10.538 3.52%
2020-04-15 0 42.60 42.55 42.60 42.50 44.20 9,069,720 392,438,303 43.269 10.25 10.23 10.25 10.22 10.63 37,705,764 10.408 1.79%
2020-04-14 0 41.85 41.80 41.85 40.45 42.30 8,430,020 351,765,637 41.728 10.07 10.05 10.07 9.730 10.17 35,046,324 10.037 3.33%
2020-04-09 0 40.50 40.45 40.50 39.70 40.70 3,611,413 145,302,825 40.234 9.742 9.730 9.742 9.549 9.790 15,013,814 9.6779 1.25%
2020-04-08 0 40.00 39.90 40.00 39.80 41.30 3,794,379 152,513,146 40.194 9.622 9.598 9.622 9.573 9.934 15,774,463 9.6684 -2.44%
2020-04-07 0 41.00 40.95 41.00 39.70 41.00 8,043,076 325,391,600 40.456 9.862 9.850 9.862 9.549 9.862 33,437,672 9.7313 4.06%
2020-04-06 0 39.40 39.35 39.40 38.40 39.80 2,746,051 107,538,368 39.161 9.477 9.465 9.477 9.237 9.573 11,416,224 9.4198 1.81%
2020-04-03 0 38.70 38.65 38.70 38.15 39.35 2,742,464 105,968,355 38.640 9.309 9.297 9.309 9.177 9.465 11,401,311 9.2944 -1.53%
2020-04-02 0 39.30 39.25 39.30 36.60 39.65 8,351,798 321,144,344 38.452 9.453 9.441 9.453 8.804 9.537 34,721,130 9.2492 3.42%
2020-04-01 0 38.00 38.00 38.10 37.80 41.30 17,130,358 669,854,370 39.103 9.140 9.140 9.165 9.092 9.934 71,216,447 9.4059 -6.17%
2020-03-31 0 40.50 40.50 40.55 39.15 41.25 12,838,894 518,189,563 40.361 9.742 9.742 9.754 9.417 9.922 53,375,441 9.7084 4.92%
2020-03-30 0 38.60 38.60 38.65 37.55 40.00 12,212,018 479,203,568 39.240 9.285 9.285 9.297 9.032 9.622 50,769,315 9.4388 0.52%
2020-03-27 0 38.40 38.35 38.40 38.10 39.35 8,061,885 312,582,053 38.773 9.237 9.225 9.237 9.165 9.465 33,515,867 9.3264 1.05%
2020-03-26 0 38.00 37.90 38.00 37.00 39.20 8,155,028 309,305,801 37.928 9.140 9.116 9.140 8.900 9.429 33,903,093 9.1232 -1.04%
2020-03-25 0 38.40 38.40 38.45 36.45 38.75 12,550,498 471,026,360 37.530 9.237 9.237 9.249 8.768 9.321 52,176,486 9.0276 8.63%
2020-03-24 0 35.35 35.35 35.40 34.20 35.70 7,977,891 279,323,934 35.012 8.503 8.503 8.515 8.226 8.587 33,166,677 8.4218 5.37%
2020-03-23 0 33.55 33.55 33.60 33.50 35.35 9,044,661 307,163,188 33.961 8.070 8.070 8.082 8.058 8.503 37,601,586 8.1689 -9.08%
2020-03-20 0 36.90 36.85 36.90 35.45 37.10 7,575,426 275,197,394 36.328 8.876 8.864 8.876 8.527 8.924 31,493,500 8.7382 4.98%
2020-03-19 0 35.15 35.15 35.20 33.60 36.50 12,571,118 436,926,219 34.756 8.455 8.455 8.467 8.082 8.780 52,262,210 8.3603 -2.77%
2020-03-18 0 36.15 36.10 36.15 35.70 39.40 11,770,562 440,344,345 37.411 8.695 8.683 8.695 8.587 9.477 48,934,039 8.9987 -6.95%
2020-03-17 0 38.85 38.85 39.10 37.90 40.45 10,225,679 398,362,494 38.957 9.345 9.345 9.405 9.116 9.730 42,511,460 9.3707 -2.14%
2020-03-16 0 39.70 39.70 39.75 39.35 41.50 10,858,640 437,828,158 40.321 9.549 9.549 9.561 9.465 9.982 45,142,884 9.6987 -5.48%
2020-03-13 0 42.00 42.00 42.05 37.45 42.90 12,775,717 517,358,260 40.495 10.10 10.10 10.11 9.008 10.32 53,112,794 9.7407 0.72%
2020-03-12 0 41.70 41.70 41.75 41.00 42.60 11,722,483 487,332,587 41.572 10.03 10.03 10.04 9.862 10.25 48,734,159 9.9998 -5.12%
2020-03-11 0 43.95 43.90 43.95 43.55 44.70 10,548,516 465,957,427 44.173 10.57 10.56 10.57 10.48 10.75 43,853,598 10.625 -1.24%
2020-03-10 0 44.50 44.45 44.50 42.70 45.40 12,125,404 537,129,344 44.298 10.70 10.69 10.70 10.27 10.92 50,409,232 10.655 0.91%
2020-03-09 0 44.10 44.05 44.10 43.60 46.45 16,171,083 727,080,687 44.962 10.61 10.60 10.61 10.49 11.17 67,228,430 10.815 -8.41%
2020-03-06 0 48.15 48.15 48.25 48.15 48.90 4,623,890 223,640,113 48.366 11.58 11.58 11.61 11.58 11.76 19,223,009 11.634 -2.73%
2020-03-05 0 49.50 49.45 49.50 48.15 49.90 5,277,154 259,801,017 49.231 11.91 11.89 11.91 11.58 12.00 21,938,839 11.842 0.92%
2020-03-04 0 49.05 49.05 49.10 48.50 50.30 5,139,452 252,431,288 49.116 11.80 11.80 11.81 11.67 12.10 21,366,367 11.814 -1.11%
2020-03-03 0 49.60 49.60 49.80 49.60 51.20 9,603,933 482,565,677 50.247 11.93 11.93 11.98 11.93 12.32 39,926,660 12.086 2.06%
2020-03-02 0 48.60 48.60 48.65 46.95 49.50 7,789,408 379,048,653 48.662 11.69 11.69 11.70 11.29 11.91 32,383,092 11.705 1.89%
2020-02-28 0 47.70 47.70 47.75 47.05 49.60 16,137,091 776,756,368 48.135 11.47 11.47 11.49 11.32 11.93 67,087,114 11.578 -6.84%
2020-02-27 0 51.20 51.20 51.25 50.45 52.30 7,940,617 406,171,473 51.151 12.32 12.32 12.33 12.14 12.58 33,011,717 12.304 -1.92%
2020-02-26 0 52.20 52.20 52.30 50.15 54.55 16,590,956 875,208,481 52.752 12.56 12.56 12.58 12.06 13.12 68,973,978 12.689 0.38%
2020-02-25 0 52.00 52.00 52.15 48.65 52.85 18,218,988 935,020,993 51.321 12.51 12.51 12.54 11.70 12.71 75,742,235 12.345 3.79%
2020-02-24 0 50.10 50.10 50.15 49.40 51.90 15,099,015 762,441,572 50.496 12.05 12.05 12.06 11.88 12.48 62,771,496 12.146 -6.18%
2020-02-21 0 53.40 53.30 53.40 52.00 54.30 13,296,500 709,435,857 53.355 12.84 12.82 12.84 12.51 13.06 55,277,858 12.834 -0.37%
2020-02-20 0 53.60 53.55 53.60 48.60 55.65 34,807,238 1,840,888,856 52.888 12.89 12.88 12.89 11.69 13.39 144,704,963 12.722 11.43%
2020-02-19 0 48.10 48.05 48.10 47.60 50.10 24,485,719 1,196,347,078 48.859 11.57 11.56 11.57 11.45 12.05 101,795,065 11.753 6.30%
2020-02-18 0 45.25 45.25 45.30 44.30 45.85 5,413,487 244,947,463 45.248 10.88 10.88 10.90 10.66 11.03 22,505,619 10.884 0.33%
2020-02-17 0 45.10 45.10 45.15 44.30 46.00 5,621,543 254,802,323 45.326 10.85 10.85 10.86 10.66 11.06 23,370,575 10.903 1.46%
2020-02-14 0 44.45 44.40 44.50 44.00 45.30 5,506,184 245,832,687 44.647 10.69 10.68 10.70 10.58 10.90 22,890,990 10.739 -1.88%
2020-02-13 0 45.30 45.25 45.30 45.20 46.35 3,379,507 154,087,988 45.595 10.90 10.88 10.90 10.87 11.15 14,049,705 10.967 -0.66%
2020-02-12 0 45.60 45.60 45.65 45.05 46.35 5,455,689 249,049,193 45.649 10.97 10.97 10.98 10.84 11.15 22,681,066 10.980 0.55%
2020-02-11 0 45.35 45.35 45.40 45.25 46.55 7,725,967 352,921,927 45.680 10.91 10.91 10.92 10.88 11.20 32,119,347 10.988 -3.51%
2020-02-10 0 47.00 46.90 47.00 44.90 48.00 12,383,855 582,382,246 47.028 11.31 11.28 11.31 10.80 11.55 51,483,697 11.312 3.07%
2020-02-07 0 45.60 45.55 45.60 44.80 46.35 7,108,994 323,086,918 45.448 10.97 10.96 10.97 10.78 11.15 29,554,391 10.932 -1.62%
2020-02-06 0 46.35 46.35 46.40 45.25 47.00 9,376,316 434,756,149 46.367 11.15 11.15 11.16 10.88 11.31 38,980,383 11.153 -1.28%
2020-02-05 0 46.95 46.75 46.95 44.55 48.90 22,580,770 1,063,152,802 47.082 11.29 11.25 11.29 10.72 11.76 93,875,575 11.325 6.95%
2020-02-04 0 43.90 43.85 43.90 42.15 44.60 10,678,348 465,262,304 43.571 10.56 10.55 10.56 10.14 10.73 44,393,352 10.480 5.91%
2020-02-03 0 41.45 41.45 41.50 39.50 43.00 10,763,378 444,712,269 41.317 9.970 9.970 9.982 9.501 10.34 44,746,849 9.9384 0.85%
2020-01-31 0 41.10 41.10 41.15 40.30 42.15 5,216,492 214,555,489 41.130 9.886 9.886 9.898 9.694 10.14 21,686,647 9.8934 -1.32%
2020-01-30 0 41.65 41.65 41.70 40.85 44.95 8,459,994 355,973,097 42.077 10.02 10.02 10.03 9.826 10.81 35,170,935 10.121 -3.59%
2020-01-29 0 43.20 43.20 43.30 43.10 44.35 8,101,881 353,227,777 43.598 10.39 10.39 10.42 10.37 10.67 33,682,144 10.487 -6.49%
2020-01-24 0 46.20 46.15 46.20 45.25 46.30 3,529,889 161,663,220 45.798 11.11 11.10 11.11 10.88 11.14 14,674,892 11.016 -0.32%
2020-01-23 0 46.35 46.30 46.35 45.35 48.30 8,192,553 382,007,553 46.629 11.15 11.14 11.15 10.91 11.62 34,059,097 11.216 -2.32%
2020-01-22 0 47.45 47.40 47.45 45.30 48.25 9,920,943 468,247,005 47.198 11.41 11.40 11.41 10.90 11.61 41,244,574 11.353 4.06%
2020-01-21 0 45.60 45.60 45.65 45.60 47.10 9,058,485 418,557,350 46.206 10.97 10.97 10.98 10.97 11.33 37,659,056 11.114 -5.39%
2020-01-20 0 48.20 48.10 48.20 46.65 49.15 13,702,414 660,769,915 48.223 11.59 11.57 11.59 11.22 11.82 56,965,373 11.600 0.42%
2020-01-17 0 48.00 47.95 48.00 45.00 49.50 20,946,179 1,002,094,932 47.841 11.55 11.53 11.55 10.82 11.91 87,080,051 11.508 5.49%
2020-01-16 0 45.50 45.45 45.50 44.95 45.80 4,898,332 221,635,766 45.247 10.94 10.93 10.94 10.81 11.02 20,363,953 10.884 -0.55%
2020-01-15 0 45.75 45.75 45.80 44.60 46.30 10,359,658 472,798,539 45.638 11.00 11.00 11.02 10.73 11.14 43,068,454 10.978 1.55%
2020-01-14 0 45.05 45.00 45.05 43.90 46.90 25,291,377 1,141,444,747 45.132 10.84 10.82 10.84 10.56 11.28 105,144,447 10.856 0.33%
2020-01-13 0 44.90 44.80 44.90 41.10 44.90 29,027,711 1,251,106,176 43.100 10.80 10.78 10.80 9.886 10.80 120,677,597 10.367 15.87%
2020-01-10 0 38.75 38.75 38.80 38.50 39.00 2,270,034 88,047,109 38.787 9.321 9.321 9.333 9.261 9.381 9,437,267 9.3297 -0.13%
2020-01-09 0 38.80 38.75 38.80 38.35 39.10 2,521,428 97,668,190 38.735 9.333 9.321 9.333 9.225 9.405 10,482,393 9.3174 1.44%
2020-01-08 0 38.25 38.20 38.25 37.30 38.40 4,015,459 152,472,878 37.971 9.201 9.189 9.201 8.972 9.237 16,693,564 9.1336 -1.16%
2020-01-07 0 38.70 38.65 38.70 38.55 39.20 2,485,148 96,424,987 38.801 9.309 9.297 9.309 9.273 9.429 10,331,565 9.3330 0.00%
2020-01-06 0 38.70 38.65 38.70 38.35 39.35 2,886,592 111,908,939 38.769 9.309 9.297 9.309 9.225 9.465 12,000,498 9.3254 -1.40%
2020-01-03 0 39.25 39.25 39.30 39.10 40.40 4,916,632 195,473,441 39.758 9.441 9.441 9.453 9.405 9.718 20,440,032 9.5633 -0.25%
2020-01-02 0 39.35 39.30 39.35 38.75 39.45 4,325,621 169,454,603 39.175 9.465 9.453 9.465 9.321 9.489 17,983,008 9.4230 1.29%
2019-12-31 0 38.85 38.85 38.90 38.55 39.40 2,306,746 89,919,076 38.981 9.345 9.345 9.357 9.273 9.477 9,589,890 9.3764 0.13%
2019-12-30 0 38.80 38.80 38.85 37.60 39.10 7,054,161 272,516,464 38.632 9.333 9.333 9.345 9.044 9.405 29,326,432 9.2925 2.65%
2019-12-27 0 37.80 37.75 37.80 37.10 37.85 2,963,673 111,549,739 37.639 9.092 9.080 9.092 8.924 9.104 12,320,949 9.0537 1.34%
2019-12-24 0 37.30 37.30 37.40 37.00 37.45 1,184,446 44,182,380 37.302 8.972 8.972 8.996 8.900 9.008 4,924,126 8.9726 0.00%
2019-12-23 0 37.30 37.25 37.30 37.10 37.85 3,305,094 123,543,129 37.380 8.972 8.960 8.972 8.924 9.104 13,740,346 8.9913 -1.06%
2019-12-20 0 37.70 37.70 37.80 37.45 38.75 11,703,395 443,568,381 37.901 9.068 9.068 9.092 9.008 9.321 48,654,804 9.1166 -0.13%
2019-12-19 0 37.75 37.70 37.75 37.30 38.05 3,573,051 134,658,906 37.687 9.080 9.068 9.080 8.972 9.153 14,854,330 9.0653 0.40%
2019-12-18 0 37.60 37.60 37.65 37.60 39.10 9,187,888 348,688,858 37.951 9.044 9.044 9.056 9.044 9.405 38,197,027 9.1287 -3.59%
2019-12-17 0 39.00 39.00 39.05 38.25 39.45 5,289,867 206,172,084 38.975 9.381 9.381 9.393 9.201 9.489 21,991,691 9.3750 1.96%
2019-12-16 0 38.25 38.25 38.30 37.60 38.70 4,051,243 154,935,154 38.244 9.201 9.201 9.213 9.044 9.309 16,842,329 9.1992 0.00%
2019-12-13 0 38.25 38.20 38.25 37.65 38.25 3,926,127 149,393,977 38.051 9.201 9.189 9.201 9.056 9.201 16,322,182 9.1528 2.68%
2019-12-12 0 37.25 37.25 37.30 37.00 37.65 3,127,534 116,939,780 37.390 8.960 8.960 8.972 8.900 9.056 13,002,172 8.9939 -0.40%
2019-12-11 0 37.40 37.35 37.45 36.50 37.40 2,517,003 93,506,761 37.150 8.996 8.984 9.008 8.780 8.996 10,463,997 8.9360 0.54%
2019-12-10 0 37.20 37.15 37.20 36.90 37.70 1,847,786 68,790,537 37.229 8.948 8.936 8.948 8.876 9.068 7,681,845 8.9549 -0.13%
2019-12-09 0 37.25 37.20 37.25 37.05 37.50 2,315,792 86,232,094 37.237 8.960 8.948 8.960 8.912 9.020 9,627,497 8.9569 0.27%
2019-12-06 0 37.15 37.10 37.15 37.00 37.75 2,404,386 89,659,108 37.290 8.936 8.924 8.936 8.900 9.080 9,995,811 8.9697 -0.40%
2019-12-05 0 37.30 37.25 37.30 37.05 37.40 1,404,772 52,292,016 37.225 8.972 8.960 8.972 8.912 8.996 5,840,092 8.9540 0.54%
2019-12-04 0 37.10 37.05 37.10 36.85 37.65 2,517,199 93,518,085 37.152 8.924 8.912 8.924 8.864 9.056 10,464,812 8.9364 -0.40%
2019-12-03 0 37.25 37.20 37.25 37.00 37.60 1,400,115 52,223,746 37.300 8.960 8.948 8.960 8.900 9.044 5,820,732 8.9720 0.40%
2019-12-02 0 37.10 37.10 37.15 37.00 37.60 1,716,294 63,831,558 37.192 8.924 8.924 8.936 8.900 9.044 7,135,190 8.9460 -0.13%
2019-11-29 0 37.15 37.15 37.20 37.00 38.00 3,801,871 141,712,317 37.274 8.936 8.936 8.948 8.900 9.140 15,805,609 8.9660 -2.62%
2019-11-28 0 38.15 38.15 38.20 37.85 38.40 1,822,110 69,383,825 38.079 9.177 9.177 9.189 9.104 9.237 7,575,101 9.1595 -0.26%
2019-11-27 0 38.25 38.25 38.30 38.00 38.50 1,590,568 60,832,986 38.246 9.201 9.201 9.213 9.140 9.261 6,612,506 9.1997 -0.78%
2019-11-26 0 38.55 38.50 38.55 38.15 39.35 4,539,802 175,420,435 38.641 9.273 9.261 9.273 9.177 9.465 18,873,427 9.2946 0.52%
2019-11-25 0 38.35 38.25 38.35 37.60 38.55 3,053,777 116,758,252 38.234 9.225 9.201 9.225 9.044 9.273 12,695,540 9.1968 1.72%
2019-11-22 0 37.70 37.65 37.70 37.60 38.15 1,605,713 60,703,139 37.804 9.068 9.056 9.068 9.044 9.177 6,675,469 9.0935 0.67%
2019-11-21 0 37.45 37.45 37.50 37.35 38.25 2,608,728 98,069,829 37.593 9.008 9.008 9.020 8.984 9.201 10,845,327 9.0426 -1.06%
2019-11-20 0 37.85 37.85 37.90 37.65 38.10 2,180,405 82,513,304 37.843 9.104 9.104 9.116 9.056 9.165 9,064,650 9.1028 -0.39%
2019-11-19 0 38.00 38.00 38.05 37.55 38.15 2,440,255 92,504,628 37.908 9.140 9.140 9.153 9.032 9.177 10,144,930 9.1183 0.00%
2019-11-18 0 38.00 38.00 38.05 37.85 38.75 1,507,649 57,357,248 38.044 9.140 9.140 9.153 9.104 9.321 6,267,785 9.1511 0.13%
2019-11-15 0 37.95 37.90 37.95 37.70 38.20 2,941,301 111,591,148 37.939 9.128 9.116 9.128 9.068 9.189 12,227,941 9.1259 0.13%
2019-11-14 0 37.90 37.85 37.90 37.55 38.35 3,060,624 115,924,726 37.876 9.116 9.104 9.116 9.032 9.225 12,724,005 9.1107 -0.52%
2019-11-13 0 38.10 38.05 38.10 37.45 38.10 6,316,565 238,921,782 37.825 9.165 9.153 9.165 9.008 9.165 26,260,007 9.0983 -0.78%
2019-11-12 0 38.40 38.35 38.40 38.00 38.95 3,547,525 135,650,087 38.238 9.237 9.225 9.237 9.140 9.369 14,748,211 9.1977 0.13%
2019-11-11 0 38.35 38.30 38.35 38.10 39.10 5,804,426 223,406,285 38.489 9.225 9.213 9.225 9.165 9.405 24,130,879 9.2581 -2.79%
2019-11-08 0 39.45 39.45 39.50 38.50 40.20 10,117,035 399,680,896 39.506 9.489 9.489 9.501 9.261 9.670 42,059,792 9.5027 3.00%
2019-11-07 0 38.30 38.25 38.30 37.55 38.50 5,265,102 200,708,537 38.121 9.213 9.201 9.213 9.032 9.261 21,888,734 9.1695 0.79%
2019-11-06 0 38.00 38.00 38.05 37.75 38.60 3,435,491 130,966,526 38.122 9.140 9.140 9.153 9.080 9.285 14,282,449 9.1698 -0.78%
2019-11-05 0 38.30 38.30 38.35 37.85 38.55 3,674,503 140,620,242 38.269 9.213 9.213 9.225 9.104 9.273 15,276,099 9.2052 0.39%
2019-11-04 0 38.15 38.10 38.15 37.65 38.45 7,180,975 273,131,660 38.035 9.177 9.165 9.177 9.056 9.249 29,853,639 9.1490 1.60%
2019-11-01 0 37.55 37.50 37.55 36.90 37.90 6,419,827 241,244,516 37.578 9.032 9.020 9.032 8.876 9.116 26,689,300 9.0390 1.76%
2019-10-31 0 36.90 36.85 36.90 36.50 37.40 9,003,113 331,691,497 36.842 8.876 8.864 8.876 8.780 8.996 37,428,857 8.8619 -1.34%
2019-10-30 0 37.40 37.25 37.40 36.20 38.60 19,209,189 710,065,514 36.965 8.996 8.960 8.996 8.708 9.285 79,858,821 8.8915 -5.56%
2019-10-29 0 39.60 39.55 39.60 39.00 40.55 6,206,183 246,140,958 39.661 9.525 9.513 9.525 9.381 9.754 25,801,113 9.5399 1.02%
2019-10-28 0 39.20 39.20 39.25 38.40 39.45 4,839,146 189,058,729 39.069 9.429 9.429 9.441 9.237 9.489 20,117,897 9.3975 2.22%
2019-10-25 0 38.35 38.35 38.40 38.10 38.70 1,558,507 59,665,958 38.284 9.225 9.225 9.237 9.165 9.309 6,479,218 9.2088 -0.26%
2019-10-24 0 38.45 38.40 38.45 38.20 38.65 2,397,014 92,090,665 38.419 9.249 9.237 9.249 9.189 9.297 9,965,164 9.2413 0.26%
2019-10-23 0 38.35 38.30 38.35 37.95 38.60 2,275,290 87,183,210 38.317 9.225 9.213 9.225 9.128 9.285 9,459,118 9.2168 0.79%
2019-10-22 0 38.05 38.00 38.05 37.85 38.95 3,000,740 114,810,803 38.261 9.153 9.140 9.153 9.104 9.369 12,475,048 9.2032 -0.26%
2019-10-21 0 38.15 38.10 38.15 37.65 38.70 3,284,339 124,721,869 37.975 9.177 9.165 9.177 9.056 9.309 13,654,061 9.1344 -0.78%
2019-10-18 0 38.45 38.40 38.45 38.35 39.00 1,961,160 75,598,302 38.548 9.249 9.237 9.249 9.225 9.381 8,153,177 9.2723 -0.26%
2019-10-17 0 38.55 38.50 38.55 38.25 39.20 3,267,997 126,077,538 38.579 9.273 9.261 9.273 9.201 9.429 13,586,122 9.2799 0.65%
2019-10-16 0 38.30 38.25 38.30 38.10 38.65 1,968,748 75,489,076 38.344 9.213 9.201 9.213 9.165 9.297 8,184,723 9.2232 0.00%
2019-10-15 0 38.30 38.30 38.35 38.20 39.60 2,699,995 103,894,474 38.480 9.213 9.213 9.225 9.189 9.525 11,224,754 9.2558 -1.79%
2019-10-14 0 39.00 39.00 39.05 38.75 39.75 4,050,951 158,826,151 39.207 9.381 9.381 9.393 9.321 9.561 16,841,115 9.4309 0.78%
2019-10-11 0 38.70 38.65 38.70 37.85 38.80 4,077,032 156,933,818 38.492 9.309 9.297 9.309 9.104 9.333 16,949,543 9.2589 1.57%
2019-10-10 0 38.10 38.10 38.15 38.00 38.80 4,152,289 159,251,333 38.353 9.165 9.165 9.177 9.140 9.333 17,262,410 9.2253 0.93%
2019-10-09 0 37.75 37.70 37.75 37.50 38.55 5,126,283 193,663,312 37.779 9.080 9.068 9.080 9.020 9.273 21,311,619 9.0872 -2.20%
2019-10-08 0 38.60 38.60 38.65 38.15 39.10 2,719,646 105,213,164 38.686 9.285 9.285 9.297 9.177 9.405 11,306,449 9.3056 1.05%
2019-10-04 0 38.20 38.15 38.20 37.80 38.65 2,991,445 114,039,854 38.122 9.189 9.177 9.189 9.092 9.297 12,436,406 9.1698 -0.52%
2019-10-03 0 38.40 38.40 38.50 38.00 39.00 4,450,951 170,173,543 38.233 9.237 9.237 9.261 9.140 9.381 18,504,045 9.1966 -1.29%
2019-10-02 0 38.90 38.85 38.90 38.40 39.35 2,827,922 110,070,650 38.923 9.357 9.345 9.357 9.237 9.465 11,756,588 9.3625 -0.64%
2019-09-30 0 39.15 39.05 39.15 38.85 39.15 2,852,606 111,450,073 39.070 9.417 9.393 9.417 9.345 9.417 11,859,207 9.3978 0.00%
2019-09-27 0 39.15 39.10 39.15 38.85 39.35 2,102,399 82,216,627 39.106 9.417 9.405 9.417 9.345 9.465 8,740,354 9.4066 0.00%
2019-09-26 0 39.15 39.05 39.15 38.65 39.65 3,377,746 131,863,039 39.039 9.417 9.393 9.417 9.297 9.537 14,042,384 9.3904 0.64%
2019-09-25 0 38.90 38.90 38.95 38.70 40.95 6,541,203 256,703,548 39.244 9.357 9.357 9.369 9.309 9.850 27,193,900 9.4397 -4.07%
2019-09-24 0 40.55 40.55 40.65 40.55 41.40 1,799,243 73,639,606 40.928 9.754 9.754 9.778 9.754 9.958 7,480,036 9.8448 -0.12%
2019-09-23 0 40.60 40.55 40.60 40.35 41.65 2,875,511 117,350,512 40.810 9.766 9.754 9.766 9.706 10.02 11,954,431 9.8165 -1.69%
2019-09-20 0 41.30 41.20 41.30 41.00 42.20 3,444,272 142,322,588 41.322 9.934 9.910 9.934 9.862 10.15 14,318,954 9.9395 -0.96%
2019-09-19 0 41.70 41.65 41.70 41.55 42.65 2,593,760 108,622,216 41.878 10.03 10.02 10.03 9.994 10.26 10,783,100 10.073 -0.71%
2019-09-18 0 42.00 41.95 42.00 41.50 42.30 2,335,998 97,983,818 41.945 10.10 10.09 10.10 9.982 10.17 9,711,500 10.089 0.48%
2019-09-17 0 41.80 41.75 41.80 41.40 42.50 1,966,612 82,191,470 41.793 10.05 10.04 10.05 9.958 10.22 8,175,843 10.053 -1.30%
2019-09-16 0 42.35 42.35 42.45 42.00 42.70 1,915,896 81,020,428 42.289 10.19 10.19 10.21 10.10 10.27 7,965,000 10.172 -0.82%
2019-09-13 0 42.70 42.70 42.75 41.40 43.05 6,010,487 256,179,097 42.622 10.27 10.27 10.28 9.958 10.36 24,987,541 10.252 3.89%
2019-09-12 0 41.10 41.05 41.10 40.85 42.50 6,690,583 275,963,687 41.247 9.886 9.874 9.886 9.826 10.22 27,814,921 9.9214 -3.29%
2019-09-11 0 42.50 42.45 42.50 41.60 42.60 3,828,156 162,093,504 42.342 10.22 10.21 10.22 10.01 10.25 15,914,885 10.185 2.16%
2019-09-10 0 41.60 41.60 41.65 41.45 42.45 2,192,089 91,610,982 41.792 10.01 10.01 10.02 9.970 10.21 9,113,224 10.053 -0.83%
2019-09-09 0 41.95 41.95 42.00 41.15 42.25 5,214,627 217,888,614 41.784 10.09 10.09 10.10 9.898 10.16 21,678,894 10.051 1.57%
2019-09-06 0 41.30 41.25 41.30 40.55 41.40 7,249,583 297,897,137 41.092 9.934 9.922 9.934 9.754 9.958 30,138,865 9.8842 2.35%
2019-09-05 0 40.35 40.30 40.35 39.40 40.70 7,661,965 308,198,962 40.225 9.706 9.694 9.706 9.477 9.790 31,853,270 9.6756 2.93%
2019-09-04 0 39.20 39.15 39.20 38.20 39.60 7,272,093 282,080,047 38.789 9.429 9.417 9.429 9.189 9.525 30,232,446 9.3304 0.51%
2019-09-03 0 39.00 38.95 39.00 38.80 39.80 3,881,654 151,605,434 39.057 9.381 9.369 9.381 9.333 9.573 16,137,293 9.3947 -1.52%
2019-09-02 0 39.60 39.55 39.60 39.30 40.95 5,713,745 227,590,325 39.832 9.525 9.513 9.525 9.453 9.850 23,753,889 9.5812 -2.46%
2019-08-30 0 40.60 40.55 40.60 38.75 40.90 13,909,453 555,762,185 39.956 9.766 9.754 9.766 9.321 9.838 57,826,102 9.6109 6.70%
2019-08-29 0 38.05 38.00 38.10 37.05 38.20 5,460,382 205,420,439 37.620 9.153 9.140 9.165 8.912 9.189 22,700,577 9.0491 0.00%
2019-08-28 0 38.05 38.00 38.05 38.00 40.10 8,215,601 316,939,620 38.578 9.153 9.140 9.153 9.140 9.646 34,154,915 9.2795 0.53%
2019-08-27 0 37.85 37.80 37.85 37.80 39.45 9,337,246 357,930,034 38.334 9.104 9.092 9.104 9.092 9.489 38,817,956 9.2207 -2.95%
2019-08-26 0 39.00 38.95 39.00 37.30 39.00 8,099,110 311,651,606 38.480 9.381 9.369 9.381 8.972 9.381 33,670,624 9.2559 -0.51%
2019-08-23 0 39.20 39.15 39.20 38.80 40.75 13,597,789 536,861,221 39.482 9.429 9.417 9.429 9.333 9.802 56,530,413 9.4969 -2.85%
2019-08-22 0 40.35 40.35 40.40 40.10 43.40 16,580,679 676,591,467 40.806 9.706 9.706 9.718 9.646 10.44 68,931,253 9.8155 -6.60%
2019-08-21 0 43.20 43.15 43.20 43.05 43.75 3,908,053 169,182,860 43.291 10.39 10.38 10.39 10.36 10.52 16,247,042 10.413 -0.80%
2019-08-20 0 43.55 43.50 43.55 43.00 43.80 2,143,577 93,334,901 43.542 10.48 10.46 10.48 10.34 10.54 8,911,544 10.473 0.46%
2019-08-19 0 43.35 43.35 43.40 42.60 43.85 3,633,827 157,592,409 43.368 10.43 10.43 10.44 10.25 10.55 15,106,996 10.432 2.48%
2019-08-16 0 42.30 42.25 42.30 42.05 42.95 3,197,683 135,935,555 42.511 10.17 10.16 10.17 10.11 10.33 13,293,804 10.225 -0.12%
2019-08-15 0 42.35 42.35 42.40 41.50 42.50 3,178,497 133,996,364 42.157 10.19 10.19 10.20 9.982 10.22 13,214,042 10.140 -0.35%
2019-08-14 0 42.50 42.50 42.60 42.35 43.40 3,383,356 144,044,979 42.575 10.22 10.22 10.25 10.19 10.44 14,065,707 10.241 -0.47%
2019-08-13 0 42.70 42.55 42.70 42.10 43.30 4,134,245 175,784,170 42.519 10.27 10.23 10.27 10.13 10.42 17,187,396 10.228 -2.29%
2019-08-12 0 43.70 43.65 43.70 43.20 44.00 1,948,340 84,931,319 43.592 10.51 10.50 10.51 10.39 10.58 8,099,880 10.486 0.34%
2019-08-09 0 43.55 43.50 43.55 43.15 44.60 3,594,649 157,378,526 43.781 10.48 10.46 10.48 10.38 10.73 14,944,120 10.531 -0.57%
2019-08-08 0 43.80 43.75 43.80 42.85 44.05 5,694,704 248,621,408 43.658 10.54 10.52 10.54 10.31 10.60 23,674,729 10.502 1.98%
2019-08-07 0 42.95 42.90 42.95 42.50 45.00 10,140,942 436,466,160 43.040 10.33 10.32 10.33 10.22 10.82 42,159,181 10.353 -4.77%
2019-08-06 0 45.10 45.05 45.10 43.85 45.20 7,335,168 326,791,398 44.551 10.85 10.84 10.85 10.55 10.87 30,494,669 10.716 -1.96%
2019-08-05 0 46.00 46.00 46.05 45.70 46.70 4,626,264 212,990,256 46.039 11.06 11.06 11.08 10.99 11.23 19,232,878 11.074 -2.65%
2019-08-02 0 47.25 47.20 47.25 46.60 47.90 4,446,945 210,432,852 47.321 11.37 11.35 11.37 11.21 11.52 18,487,391 11.383 -3.87%
2019-08-01 0 49.15 49.05 49.15 48.75 49.75 3,041,601 149,520,926 49.159 11.82 11.80 11.82 11.73 11.97 12,644,921 11.825 -0.30%
2019-07-31 0 49.30 49.25 49.30 48.80 49.70 2,442,769 120,002,652 49.126 11.86 11.85 11.86 11.74 11.95 10,155,382 11.817 -0.80%
2019-07-30 0 49.70 49.65 49.70 49.55 50.30 1,739,963 86,718,439 49.839 11.95 11.94 11.95 11.92 12.10 7,233,590 11.988 0.30%
2019-07-29 0 49.55 49.40 49.55 49.00 50.45 3,346,462 166,564,502 49.773 11.92 11.88 11.92 11.79 12.14 13,912,327 11.972 0.51%
2019-07-26 0 49.30 49.25 49.30 48.35 49.45 2,044,128 100,279,798 49.057 11.86 11.85 11.86 11.63 11.89 8,498,102 11.800 -0.70%
2019-07-25 0 49.65 49.55 49.65 49.35 50.45 3,019,784 150,514,870 49.843 11.94 11.92 11.94 11.87 12.14 12,554,220 11.989 -0.70%
2019-07-24 0 50.00 50.00 50.05 49.05 50.40 5,210,406 260,542,536 50.004 12.03 12.03 12.04 11.80 12.12 21,661,345 12.028 1.73%
2019-07-23 0 49.15 49.10 49.15 47.80 49.50 4,324,176 211,904,983 49.005 11.82 11.81 11.82 11.50 11.91 17,977,000 11.788 1.65%
2019-07-22 0 48.35 48.35 48.40 48.05 49.20 3,774,397 183,106,485 48.513 11.63 11.63 11.64 11.56 11.83 15,691,391 11.669 0.62%
2019-07-19 0 48.05 48.00 48.05 47.65 48.30 2,067,700 99,125,530 47.940 11.56 11.55 11.56 11.46 11.62 8,596,099 11.531 0.31%
2019-07-18 0 47.90 47.90 47.95 47.45 48.65 4,162,581 200,075,725 48.065 11.52 11.52 11.53 11.41 11.70 17,305,198 11.562 -2.04%
2019-07-17 0 48.90 48.90 48.95 47.50 49.10 5,370,804 262,008,455 48.784 11.76 11.76 11.77 11.43 11.81 22,328,172 11.734 1.45%
2019-07-16 0 48.20 48.15 48.20 47.40 48.25 3,833,024 183,485,612 47.870 11.59 11.58 11.59 11.40 11.61 15,935,122 11.515 -0.21%
2019-07-15 0 48.30 48.25 48.30 46.70 48.50 5,558,000 267,097,756 48.056 11.62 11.61 11.62 11.23 11.67 23,106,406 11.559 1.47%
2019-07-12 0 47.60 47.50 47.60 47.05 48.20 2,258,428 107,636,982 47.660 11.45 11.43 11.45 11.32 11.59 9,389,017 11.464 0.00%
2019-07-11 0 47.60 47.55 47.60 47.40 48.10 2,029,035 96,982,020 47.797 11.45 11.44 11.45 11.40 11.57 8,435,356 11.497 0.00%
2019-07-10 0 47.60 47.55 47.60 47.20 47.85 1,948,753 92,656,447 47.547 11.45 11.44 11.45 11.35 11.51 8,101,597 11.437 0.42%
2019-07-09 0 47.40 47.40 47.45 46.15 47.90 4,334,178 205,157,340 47.335 11.40 11.40 11.41 11.10 11.52 18,018,582 11.386 1.17%
2019-07-08 0 46.85 46.75 46.85 46.15 48.00 5,018,926 234,737,360 46.770 11.27 11.25 11.27 11.10 11.55 20,865,301 11.250 -1.99%
2019-07-05 0 47.80 47.80 47.85 46.70 48.00 3,378,489 160,471,108 47.498 11.50 11.50 11.51 11.23 11.55 14,045,473 11.425 -0.42%
2019-07-04 0 48.00 47.95 48.00 47.80 49.45 2,931,343 142,059,670 48.462 11.55 11.53 11.55 11.50 11.89 12,186,542 11.657 -1.64%
2019-07-03 0 48.80 48.70 48.80 48.10 48.95 3,274,864 158,989,784 48.549 11.74 11.71 11.74 11.57 11.77 13,614,670 11.678 0.21%
2019-07-02 0 48.70 48.65 48.70 47.55 49.15 9,621,551 467,729,041 48.613 11.71 11.70 11.71 11.44 11.82 39,999,904 11.693 3.29%
2019-06-28 0 47.15 47.10 47.15 46.50 47.45 2,972,882 139,632,395 46.969 11.34 11.33 11.34 11.19 11.41 12,359,233 11.298 1.07%
2019-06-27 0 46.65 46.65 46.70 46.55 47.15 3,640,115 170,293,750 46.783 11.22 11.22 11.23 11.20 11.34 15,133,137 11.253 0.97%
2019-06-26 0 46.20 46.15 46.20 45.90 46.65 3,195,155 147,544,897 46.178 11.11 11.10 11.11 11.04 11.22 13,283,294 11.108 -1.49%
2019-06-25 0 46.90 46.85 46.90 46.35 47.65 1,825,225 85,471,082 46.828 11.28 11.27 11.28 11.15 11.46 7,588,052 11.264 -0.95%
2019-06-24 0 47.35 47.30 47.35 47.15 48.15 1,943,806 92,450,245 47.561 11.39 11.38 11.39 11.34 11.58 8,081,031 11.440 0.21%
2019-06-21 0 47.25 47.20 47.25 47.05 47.85 3,007,259 142,196,371 47.284 11.37 11.35 11.37 11.32 11.51 12,502,150 11.374 -0.74%
2019-06-20 0 47.60 47.55 47.60 46.80 48.15 4,436,564 210,712,373 47.494 11.45 11.44 11.45 11.26 11.58 18,444,234 11.424 1.93%
2019-06-19 0 46.70 46.60 46.70 46.40 47.10 2,193,024 102,509,066 46.743 11.23 11.21 11.23 11.16 11.33 9,117,111 11.244 1.97%
2019-06-18 0 45.80 45.75 45.80 45.10 46.30 1,881,982 86,119,412 45.760 11.02 11.00 11.02 10.85 11.14 7,824,009 11.007 0.44%
2019-06-17 0 45.60 45.60 45.65 45.20 46.20 2,211,982 100,839,062 45.588 10.97 10.97 10.98 10.87 11.11 9,195,926 10.966 0.55%
2019-06-14 0 45.35 45.35 45.40 45.25 46.55 3,733,398 170,014,686 45.539 10.91 10.91 10.92 10.88 11.20 15,520,945 10.954 -2.79%
2019-06-13 0 46.65 46.60 46.65 46.00 47.50 3,639,021 169,036,051 46.451 11.22 11.21 11.22 11.06 11.43 15,128,589 11.173 -0.53%
2019-06-12 0 46.90 46.85 46.90 46.10 47.95 4,687,217 218,534,270 46.623 11.28 11.27 11.28 11.09 11.53 19,486,279 11.215 -1.78%
2019-06-11 0 47.75 47.70 47.75 47.00 48.10 4,889,240 233,089,026 47.674 11.49 11.47 11.49 11.31 11.57 20,326,154 11.467 1.45%
2019-06-10 0 47.30 47.25 47.30 47.20 48.40 8,661,565 412,865,036 47.666 11.32 11.31 11.32 11.30 11.58 36,186,544 11.409 -0.94%
2019-06-06 0 47.75 47.70 47.75 44.90 47.95 13,024,580 604,445,612 46.408 11.43 11.42 11.43 10.75 11.48 54,414,478 11.108 5.76%
2019-06-05 0 45.15 45.15 45.20 44.85 46.40 4,431,552 201,630,283 45.499 10.81 10.81 10.82 10.74 11.11 18,514,270 10.891 -0.44%
2019-06-04 0 45.35 45.30 45.35 45.00 46.20 3,516,422 159,499,055 45.358 10.85 10.84 10.85 10.77 11.06 14,691,012 10.857 -1.63%
2019-06-03 0 46.10 46.10 46.15 45.30 47.00 3,143,063 145,358,871 46.248 11.03 11.03 11.05 10.84 11.25 13,131,182 11.070 0.44%
2019-05-31 0 45.90 45.85 45.90 45.65 46.80 5,536,741 254,479,628 45.962 10.99 10.97 10.99 10.93 11.20 23,131,561 11.001 -1.92%
2019-05-30 0 46.80 46.75 46.80 46.10 47.25 3,076,156 143,698,915 46.714 11.20 11.19 11.20 11.03 11.31 12,851,656 11.181 -1.06%
2019-05-29 0 47.30 47.25 47.30 46.40 47.80 2,949,000 139,622,162 47.346 11.32 11.31 11.32 11.11 11.44 12,320,420 11.333 0.21%
2019-05-28 0 47.20 47.20 47.30 45.60 47.65 8,345,278 393,825,720 47.191 11.30 11.30 11.32 10.91 11.41 34,865,151 11.296 4.19%
2019-05-27 0 45.30 45.25 45.30 44.65 45.90 3,380,311 152,723,274 45.180 10.84 10.83 10.84 10.69 10.99 14,122,364 10.814 -0.44%
2019-05-24 0 45.50 45.50 45.55 44.45 46.85 5,234,548 238,302,311 45.525 10.89 10.89 10.90 10.64 11.21 21,869,050 10.897 1.45%
2019-05-23 0 44.85 44.80 44.85 44.30 46.55 6,912,169 310,477,591 44.918 10.74 10.72 10.74 10.60 11.14 28,877,865 10.751 -3.24%
2019-05-22 0 46.35 46.30 46.35 46.05 47.15 2,398,004 111,475,980 46.487 11.09 11.08 11.09 11.02 11.29 10,018,452 11.127 -0.86%
2019-05-21 0 46.75 46.65 46.75 46.10 47.20 3,046,962 142,173,141 46.661 11.19 11.17 11.19 11.03 11.30 12,729,688 11.169 0.54%
2019-05-20 0 46.50 46.25 46.50 45.85 48.10 6,434,906 298,486,252 46.385 11.13 11.07 11.13 10.97 11.51 26,883,942 11.103 -1.69%
2019-05-17 0 47.30 47.25 47.30 46.80 48.90 7,088,989 335,588,266 47.339 11.32 11.31 11.32 11.20 11.70 29,616,589 11.331 -1.97%
2019-05-16 0 48.25 48.20 48.25 47.80 49.30 4,034,027 194,900,160 48.314 11.55 11.54 11.55 11.44 11.80 16,853,478 11.564 -0.52%
2019-05-15 0 48.50 48.45 48.50 48.10 49.05 3,542,817 172,489,283 48.687 11.61 11.60 11.61 11.51 11.74 14,801,286 11.654 0.10%
2019-05-14 0 48.45 48.40 48.45 47.40 48.85 5,839,503 281,253,882 48.164 11.60 11.58 11.60 11.35 11.69 24,396,449 11.528 -1.72%
2019-05-10 0 49.30 49.25 49.30 48.50 50.20 4,604,307 227,015,449 49.305 11.80 11.79 11.80 11.61 12.02 19,236,011 11.802 0.92%
2019-05-09 0 48.85 48.85 48.90 48.60 50.05 6,024,430 295,446,528 49.041 11.69 11.69 11.70 11.63 11.98 25,169,043 11.738 -1.91%
2019-05-08 0 49.80 49.70 49.80 49.20 50.40 6,510,668 323,778,962 49.731 11.92 11.90 11.92 11.78 12.06 27,200,462 11.903 -3.02%
2019-05-07 0 51.35 51.35 51.40 50.60 52.10 3,934,818 202,138,405 51.372 12.29 12.29 12.30 12.11 12.47 16,439,000 12.296 0.29%
2019-05-06 0 51.20 51.15 51.20 50.60 52.25 7,649,342 392,495,340 51.311 12.26 12.24 12.26 12.11 12.51 31,957,648 12.282 -4.39%
2019-05-03 0 53.55 53.50 53.55 51.95 54.05 2,924,619 155,267,740 53.090 12.82 12.81 12.82 12.43 12.94 12,218,560 12.708 0.00%
2019-05-02 0 53.55 53.55 53.65 52.55 53.85 2,799,151 149,561,804 53.431 12.82 12.82 12.84 12.58 12.89 11,694,376 12.789 0.28%
2019-04-30 0 53.40 53.40 53.45 52.80 53.95 3,310,212 176,583,074 53.345 12.78 12.78 12.79 12.64 12.91 13,829,502 12.769 0.66%
2019-04-29 0 53.05 53.00 53.05 52.75 56.20 6,139,170 329,249,374 53.631 12.70 12.69 12.70 12.63 13.45 25,648,407 12.837 -0.84%
2019-04-26 0 53.50 53.45 53.50 52.75 54.10 3,393,661 181,660,315 53.529 12.81 12.79 12.81 12.63 12.95 14,178,138 12.813 0.38%
2019-04-25 0 53.30 53.25 53.30 53.05 56.15 6,942,999 376,410,654 54.214 12.76 12.75 12.76 12.70 13.44 29,006,668 12.977 -3.09%
2019-04-24 0 55.00 55.00 55.05 54.65 56.65 4,556,918 251,641,612 55.222 13.16 13.16 13.18 13.08 13.56 19,038,028 13.218 -1.79%
2019-04-23 0 56.00 55.95 56.00 54.80 57.35 7,462,111 418,948,357 56.143 13.40 13.39 13.40 13.12 13.73 31,175,429 13.438 -2.35%
2019-04-18 0 57.35 57.30 57.35 56.80 59.60 11,717,849 678,529,221 57.906 13.73 13.72 13.73 13.60 14.27 48,955,178 13.860 -3.94%
2019-04-17 0 59.70 59.65 59.70 53.00 60.10 38,072,405 2,188,235,825 57.476 14.29 14.28 14.29 12.69 14.39 159,060,026 13.757 13.71%
2019-04-16 0 52.50 52.50 52.55 51.15 52.80 5,900,278 307,804,860 52.168 12.57 12.57 12.58 12.24 12.64 24,650,357 12.487 0.57%
2019-04-15 0 52.20 52.15 52.20 51.95 53.45 3,279,473 172,934,826 52.733 12.49 12.48 12.49 12.43 12.79 13,701,080 12.622 0.38%
2019-04-12 0 52.00 51.95 52.05 50.90 52.30 4,602,542 237,634,613 51.631 12.45 12.43 12.46 12.18 12.52 19,228,637 12.358 -0.38%
2019-04-11 0 52.20 52.15 52.20 51.85 53.60 5,163,467 271,127,208 52.509 12.49 12.48 12.49 12.41 12.83 21,572,086 12.568 -1.23%
2019-04-10 0 52.85 52.85 52.90 51.15 53.50 7,047,734 372,075,489 52.794 12.65 12.65 12.66 12.24 12.81 29,444,233 12.637 1.73%
2019-04-09 0 51.95 51.90 51.95 51.60 52.50 6,668,754 347,294,405 52.078 12.43 12.42 12.43 12.35 12.57 27,860,919 12.465 1.27%
2019-04-08 0 51.30 51.25 51.30 50.55 51.70 6,158,570 315,241,128 51.187 12.28 12.27 12.28 12.10 12.37 25,729,457 12.252 1.18%
2019-04-04 0 50.70 50.65 50.70 50.45 51.70 6,425,088 326,949,523 50.886 12.14 12.12 12.14 12.08 12.37 26,842,924 12.180 0.50%
2019-04-03 0 50.45 50.45 50.50 49.10 50.70 6,066,980 305,473,261 50.350 12.08 12.08 12.09 11.75 12.14 25,346,809 12.052 2.13%
2019-04-02 0 49.40 49.35 49.40 48.50 49.70 6,156,815 302,822,820 49.185 11.82 11.81 11.82 11.61 11.90 25,722,125 11.773 2.07%
2019-04-01 0 48.40 48.35 48.40 47.65 48.65 3,989,172 192,447,389 48.242 11.58 11.57 11.58 11.41 11.64 16,666,081 11.547 2.33%
2019-03-29 0 47.30 47.25 47.30 46.65 47.75 5,953,001 281,226,505 47.241 11.32 11.31 11.32 11.17 11.43 24,870,625 11.308 0.42%
2019-03-28 0 47.10 47.05 47.10 46.85 49.00 11,542,984 548,385,296 47.508 11.27 11.26 11.27 11.21 11.73 48,224,622 11.371 -4.27%
2019-03-27 0 49.20 49.20 49.25 48.20 49.55 10,827,525 528,862,864 48.844 11.78 11.78 11.79 11.54 11.86 45,235,556 11.691 -2.38%
2019-03-26 0 50.40 50.30 50.40 49.65 51.25 3,636,568 183,107,387 50.352 12.06 12.04 12.06 11.88 12.27 15,192,962 12.052 0.70%
2019-03-25 0 50.05 50.05 50.10 49.00 51.00 4,964,541 248,845,128 50.124 11.98 11.98 11.99 11.73 12.21 20,741,007 11.998 -2.53%
2019-03-22 0 51.35 51.35 51.40 50.05 51.55 4,460,082 228,136,578 51.151 12.29 12.29 12.30 11.98 12.34 18,633,463 12.243 1.99%
2019-03-21 0 50.35 50.30 50.35 49.55 51.20 3,404,484 171,689,306 50.430 12.05 12.04 12.05 11.86 12.26 14,223,354 12.071 -0.10%
2019-03-20 0 50.40 50.40 50.45 50.00 50.75 3,615,123 182,168,465 50.391 12.06 12.06 12.08 11.97 12.15 15,103,368 12.061 0.60%
2019-03-19 0 50.10 50.10 50.15 50.00 52.00 6,035,855 304,819,471 50.501 11.99 11.99 12.00 11.97 12.45 25,216,774 12.088 0.30%
2019-03-18 0 49.95 49.85 49.95 48.80 50.10 5,070,294 251,482,217 49.599 11.96 11.93 11.96 11.68 11.99 21,182,825 11.872 1.63%
2019-03-15 0 49.15 49.05 49.15 47.50 49.25 9,581,919 468,162,184 48.859 11.76 11.74 11.76 11.37 11.79 40,031,626 11.695 3.58%
2019-03-14 0 47.45 47.45 47.50 46.45 48.10 7,164,352 338,847,651 47.296 11.36 11.36 11.37 11.12 11.51 29,931,443 11.321 1.06%
2019-03-13 0 46.95 46.90 46.95 46.70 47.80 3,575,694 168,053,865 46.999 11.24 11.23 11.24 11.18 11.44 14,938,641 11.250 -1.68%
2019-03-12 0 47.75 47.70 47.75 47.30 48.75 5,791,313 277,712,346 47.953 11.43 11.42 11.43 11.32 11.67 24,195,120 11.478 1.38%
2019-03-11 0 47.10 47.10 47.15 46.90 47.80 5,353,721 252,138,402 47.096 11.27 11.27 11.29 11.23 11.44 22,366,935 11.273 -0.53%
2019-03-08 0 47.35 47.35 47.40 47.00 49.55 8,948,712 428,192,165 47.850 11.33 11.33 11.35 11.25 11.86 37,386,195 11.453 -5.30%
2019-03-07 0 50.00 49.95 50.00 49.40 50.20 5,604,942 279,853,784 49.930 11.97 11.96 11.97 11.82 12.02 23,416,493 11.951 0.50%
2019-03-06 0 49.75 49.70 49.75 49.10 50.10 4,384,530 217,899,229 49.697 11.91 11.90 11.91 11.75 11.99 18,317,820 11.895 0.30%
2019-03-05 0 49.60 49.55 49.60 48.30 49.70 3,639,020 179,581,557 49.349 11.87 11.86 11.87 11.56 11.90 15,203,206 11.812 1.33%
2019-03-04 0 48.95 48.90 48.95 48.75 50.80 8,286,924 408,256,091 49.265 11.72 11.70 11.72 11.67 12.16 34,621,357 11.792 -2.78%
2019-03-01 0 50.35 50.30 50.35 49.65 51.00 3,104,100 155,648,314 50.143 12.05 12.04 12.05 11.88 12.21 12,968,401 12.002 0.30%
2019-02-28 0 50.20 50.15 50.20 49.70 51.15 6,074,607 305,714,637 50.327 12.02 12.00 12.02 11.90 12.24 25,378,674 12.046 0.40%
2019-02-27 0 50.00 49.95 50.00 49.60 52.35 8,984,613 456,643,396 50.825 11.97 11.96 11.97 11.87 12.53 37,536,183 12.165 -4.49%
2019-02-26 0 52.35 52.35 52.40 52.35 54.75 9,710,216 517,792,180 53.324 12.53 12.53 12.54 12.53 13.10 40,567,629 12.764 -2.51%
2019-02-25 0 53.70 53.65 53.70 50.55 54.00 14,309,074 753,237,058 52.641 12.85 12.84 12.85 12.10 12.93 59,780,875 12.600 6.87%
2019-02-22 0 50.25 50.10 50.25 49.15 50.45 5,147,331 255,909,714 49.717 12.03 11.99 12.03 11.76 12.08 21,504,672 11.900 0.00%
2019-02-21 0 50.25 50.25 50.30 49.85 51.25 5,055,661 255,300,321 50.498 12.03 12.03 12.04 11.93 12.27 21,121,691 12.087 0.10%
2019-02-20 0 50.20 50.15 50.20 49.25 50.25 6,383,256 318,317,840 49.868 12.02 12.00 12.02 11.79 12.03 26,668,157 11.936 2.34%
2019-02-19 0 49.05 49.05 49.10 49.05 50.20 5,012,909 247,591,009 49.391 11.74 11.74 11.75 11.74 12.02 20,943,080 11.822 -1.11%
2019-02-18 0 49.60 49.55 49.60 48.90 51.00 12,016,734 595,250,399 49.535 11.87 11.86 11.87 11.70 12.21 50,203,869 11.857 -1.49%
2019-02-15 0 50.35 50.30 50.35 50.00 52.15 8,423,741 426,233,699 50.599 12.05 12.04 12.05 11.97 12.48 35,192,956 12.111 -3.45%
2019-02-14 0 52.15 52.05 52.15 50.60 52.60 10,447,251 541,949,770 51.875 12.48 12.46 12.48 12.11 12.59 43,646,836 12.417 3.17%
2019-02-13 0 50.55 50.55 50.60 49.05 50.80 6,652,351 334,307,006 50.254 12.10 12.10 12.11 11.74 12.16 27,792,390 12.029 3.06%
2019-02-12 0 49.05 49.00 49.05 47.30 49.40 6,253,871 304,907,942 48.755 11.74 11.73 11.74 11.32 11.82 26,127,608 11.670 3.26%
2019-02-11 0 47.50 47.50 47.55 46.70 47.95 4,357,758 207,198,985 47.547 11.37 11.37 11.38 11.18 11.48 18,205,971 11.381 1.60%
2019-02-08 0 46.75 46.75 46.80 46.05 47.45 2,987,095 139,444,263 46.682 11.19 11.19 11.20 11.02 11.36 12,479,574 11.174 -1.79%
2019-02-04 0 47.60 47.50 47.60 46.70 47.60 1,854,821 87,758,680 47.314 11.39 11.37 11.39 11.18 11.39 7,749,126 11.325 1.82%
2019-02-01 0 46.75 46.75 46.80 45.95 47.20 4,592,878 214,290,088 46.657 11.19 11.19 11.20 11.00 11.30 19,188,262 11.168 1.52%
2019-01-31 0 46.05 46.00 46.05 45.30 46.35 4,866,045 223,410,581 45.912 11.02 11.01 11.02 10.84 11.09 20,329,507 10.989 1.99%
2019-01-30 0 45.15 45.10 45.15 45.00 46.30 4,813,082 218,561,575 45.410 10.81 10.80 10.81 10.77 11.08 20,108,237 10.869 -2.06%
2019-01-29 0 46.10 46.05 46.10 45.40 46.85 3,602,754 165,758,075 46.009 11.03 11.02 11.03 10.87 11.21 15,051,693 11.013 -1.81%
2019-01-28 0 46.95 46.90 46.95 46.55 47.65 3,480,224 163,519,233 46.985 11.24 11.23 11.24 11.14 11.41 14,539,783 11.246 0.32%
2019-01-25 0 46.80 46.75 46.80 45.55 47.00 4,542,400 211,198,069 46.495 11.20 11.19 11.20 10.90 11.25 18,977,374 11.129 1.30%
2019-01-24 0 46.20 46.20 46.25 44.25 46.60 9,478,795 432,702,767 45.650 11.06 11.06 11.07 10.59 11.15 39,600,792 10.927 1.99%
2019-01-23 0 45.30 45.25 45.30 44.30 45.40 3,570,769 161,014,642 45.092 10.84 10.83 10.84 10.60 10.87 14,918,065 10.793 1.80%
2019-01-22 0 44.50 44.40 44.50 43.80 45.20 4,852,167 215,759,004 44.467 10.65 10.63 10.65 10.48 10.82 20,271,528 10.643 -0.56%
2019-01-21 0 44.75 44.70 44.75 43.70 44.95 4,144,606 184,457,535 44.505 10.71 10.70 10.71 10.46 10.76 17,315,458 10.653 1.59%
2019-01-18 0 44.05 44.00 44.05 42.90 44.15 7,161,247 311,988,245 43.566 10.54 10.53 10.54 10.27 10.57 29,918,471 10.428 1.73%
2019-01-17 0 43.30 43.25 43.30 43.05 45.45 14,603,388 643,691,676 44.078 10.36 10.35 10.36 10.30 10.88 61,010,469 10.551 -6.07%
2019-01-16 0 46.10 46.05 46.10 44.70 46.35 5,430,512 248,442,704 45.749 11.03 11.02 11.03 10.70 11.09 22,687,755 10.951 0.33%
2019-01-15 0 45.95 45.90 45.95 44.90 46.10 10,074,759 457,366,496 45.397 11.00 10.99 11.00 10.75 11.03 42,090,628 10.866 3.61%
2019-01-14 0 44.35 44.30 44.35 44.10 48.20 12,084,431 549,276,484 45.453 10.62 10.60 10.62 10.56 11.54 50,486,695 10.880 -6.63%
2019-01-11 0 47.50 47.40 47.50 47.00 48.00 4,111,984 195,275,090 47.489 11.37 11.35 11.37 11.25 11.49 17,179,169 11.367 0.96%
2019-01-10 0 47.05 47.00 47.05 46.45 48.60 9,834,740 464,897,240 47.271 11.26 11.25 11.26 11.12 11.63 41,087,869 11.315 -1.88%
2019-01-09 0 47.95 47.95 48.05 47.35 50.50 14,044,993 680,300,820 48.437 11.48 11.48 11.50 11.33 12.09 58,677,589 11.594 -1.34%
2019-01-08 0 48.60 48.55 48.60 47.80 49.30 7,041,959 342,015,940 48.568 11.63 11.62 11.63 11.44 11.80 29,420,106 11.625 3.18%
2019-01-07 0 47.10 47.05 47.10 46.55 48.40 4,926,427 233,138,323 47.324 11.27 11.26 11.27 11.14 11.58 20,581,773 11.327 -0.21%
2019-01-04 0 47.20 47.15 47.20 45.15 47.45 5,920,611 276,378,153 46.681 11.30 11.29 11.30 10.81 11.36 24,735,305 11.173 2.50%
2019-01-03 0 46.05 46.00 46.05 45.65 48.25 5,170,789 240,228,022 46.459 11.02 11.01 11.02 10.93 11.55 21,602,676 11.120 -3.56%
2019-01-02 0 47.75 47.70 47.75 47.55 49.75 3,136,408 150,854,840 48.098 11.43 11.42 11.43 11.38 11.91 13,103,379 11.513 -4.40%
2018-12-31 0 49.95 49.90 49.95 49.15 50.35 1,340,106 66,990,717 49.989 11.96 11.94 11.96 11.76 12.05 5,598,735 11.965 0.40%
2018-12-28 0 49.75 49.75 49.80 48.65 50.00 4,102,981 202,855,483 49.441 11.91 11.91 11.92 11.64 11.97 17,141,556 11.834 1.32%
2018-12-27 0 49.10 49.05 49.10 48.85 51.95 5,482,529 273,734,672 49.929 11.75 11.74 11.75 11.69 12.43 22,905,073 11.951 -4.29%
2018-12-24 0 51.30 51.30 51.35 50.10 51.70 2,014,314 102,611,051 50.941 12.28 12.28 12.29 11.99 12.37 8,415,461 12.193 -0.10%
2018-12-21 0 51.35 51.35 51.50 50.05 51.85 8,215,962 420,256,948 51.151 12.29 12.29 12.33 11.98 12.41 34,324,890 12.244 -0.96%
2018-12-20 0 51.85 51.80 51.85 51.60 53.70 6,151,965 320,738,649 52.136 12.41 12.40 12.41 12.35 12.85 25,701,862 12.479 -2.26%
2018-12-19 0 53.05 53.05 53.10 52.90 55.45 3,989,191 213,925,990 53.626 12.70 12.70 12.71 12.66 13.27 16,666,161 12.836 -2.57%
2018-12-18 0 54.45 54.40 54.45 53.80 55.55 3,949,004 215,449,827 54.558 13.03 13.02 13.03 12.88 13.30 16,498,266 13.059 -0.46%
2018-12-17 0 54.70 54.70 54.85 54.50 57.20 4,705,744 260,278,375 55.311 13.09 13.09 13.13 13.05 13.69 19,659,797 13.239 -4.37%
2018-12-14 0 57.20 57.20 57.25 56.45 58.25 5,734,647 330,254,528 57.589 13.69 13.69 13.70 13.51 13.94 23,958,379 13.785 -0.09%
2018-12-13 0 57.25 57.20 57.25 55.45 57.30 4,938,263 279,617,914 56.623 13.70 13.69 13.70 13.27 13.72 20,631,222 13.553 2.23%
2018-12-12 0 56.00 55.95 56.00 54.40 56.30 6,723,406 374,646,292 55.723 13.40 13.39 13.40 13.02 13.48 28,089,245 13.338 2.56%
2018-12-11 0 54.60 54.60 54.70 53.35 55.45 4,151,643 227,160,807 54.716 13.07 13.07 13.09 12.77 13.27 17,344,858 13.097 1.30%
2018-12-10 0 53.90 53.85 53.90 53.10 54.80 3,246,958 175,203,296 53.959 12.90 12.89 12.90 12.71 13.12 13,565,238 12.916 -1.28%
2018-12-07 0 54.60 54.60 54.65 54.50 56.60 7,877,117 435,271,811 55.258 13.07 13.07 13.08 13.05 13.55 32,909,254 13.226 0.00%
2018-12-06 0 54.60 54.55 54.60 54.40 57.00 6,620,300 366,491,831 55.359 13.07 13.06 13.07 13.02 13.64 27,658,486 13.251 -4.80%
2018-12-05 0 57.35 57.35 57.40 55.55 57.80 8,917,182 504,032,798 56.524 13.73 13.73 13.74 13.30 13.83 37,254,468 13.529 0.00%
2018-12-04 0 57.35 57.30 57.35 55.35 58.15 9,467,799 541,529,954 57.197 13.73 13.72 13.73 13.25 13.92 39,554,852 13.691 0.88%
2018-12-03 0 56.85 56.80 56.85 56.40 60.40 12,856,794 748,545,442 58.222 13.61 13.60 13.61 13.50 14.46 53,713,496 13.936 -3.07%
2018-11-30 0 58.65 58.65 58.80 58.65 60.90 6,006,916 358,283,252 59.645 14.04 14.04 14.07 14.04 14.58 25,095,872 14.277 -1.26%
2018-11-29 0 59.40 59.40 59.45 58.65 60.40 7,135,824 425,583,925 59.640 14.22 14.22 14.23 14.04 14.46 29,812,258 14.275 1.28%
2018-11-28 0 58.65 58.65 58.70 56.60 59.05 5,419,528 315,846,869 58.279 14.04 14.04 14.05 13.55 14.13 22,641,865 13.950 1.91%
2018-11-27 0 57.55 57.55 57.60 55.30 58.45 8,808,064 506,572,704 57.512 13.78 13.78 13.79 13.24 13.99 36,798,592 13.766 2.77%
2018-11-26 0 56.00 55.95 56.00 55.80 57.05 3,487,602 196,105,430 56.229 13.40 13.39 13.40 13.36 13.66 14,570,607 13.459 0.45%
2018-11-23 0 55.75 55.75 55.80 55.30 57.50 4,348,058 242,878,625 55.859 13.34 13.34 13.36 13.24 13.76 18,165,446 13.370 -1.76%
2018-11-22 0 56.75 56.75 56.80 56.75 58.70 3,915,078 224,999,438 57.470 13.58 13.58 13.60 13.58 14.05 16,356,529 13.756 -0.44%
2018-11-21 0 57.00 57.00 57.05 56.80 59.15 6,552,381 377,456,985 57.606 13.64 13.64 13.66 13.60 14.16 27,374,732 13.789 -2.73%
2018-11-20 0 58.60 58.55 58.60 57.00 59.95 10,487,055 613,461,324 58.497 14.03 14.01 14.03 13.64 14.35 43,813,130 14.002 0.17%
2018-11-19 0 58.50 58.45 58.50 54.75 58.95 14,381,260 833,031,799 57.925 14.00 13.99 14.00 13.10 14.11 60,082,456 13.865 6.36%
2018-11-16 0 55.00 55.00 55.05 53.05 55.50 6,516,010 357,380,301 54.846 13.16 13.16 13.18 12.70 13.28 27,222,780 13.128 2.42%
2018-11-15 0 53.70 53.70 53.80 53.05 54.00 2,781,637 148,720,818 53.465 12.85 12.85 12.88 12.70 12.93 11,621,206 12.797 -0.19%
2018-11-14 0 53.80 53.75 53.80 53.20 55.50 5,270,558 286,630,038 54.383 12.88 12.87 12.88 12.73 13.28 22,019,494 13.017 0.75%
2018-11-13 0 53.40 53.40 53.45 51.65 54.10 5,035,477 268,255,275 53.273 12.78 12.78 12.79 12.36 12.95 21,037,366 12.751 -0.56%
2018-11-12 0 53.70 53.65 53.70 52.10 54.90 5,284,381 285,380,601 54.005 12.85 12.84 12.85 12.47 13.14 22,077,244 12.926 0.75%
2018-11-09 0 53.30 53.25 53.30 51.70 54.35 5,370,872 286,162,338 53.280 12.76 12.75 12.76 12.37 13.01 22,438,589 12.753 0.85%
2018-11-08 0 52.85 52.80 52.85 50.65 54.05 5,587,723 294,684,395 52.738 12.65 12.64 12.65 12.12 12.94 23,344,555 12.623 3.42%
2018-11-07 0 51.10 51.10 51.15 50.20 51.90 2,870,430 146,364,869 50.991 12.23 12.23 12.24 12.02 12.42 11,992,168 12.205 0.10%
2018-11-06 0 51.05 51.05 51.10 49.90 51.25 3,298,522 166,739,201 50.550 12.22 12.22 12.23 11.94 12.27 13,780,663 12.100 -1.16%
2018-11-05 0 51.65 51.60 51.65 50.00 52.45 3,806,432 195,910,664 51.468 12.36 12.35 12.36 11.97 12.55 15,902,625 12.319 0.39%
2018-11-02 0 51.45 51.40 51.45 49.55 51.45 8,730,180 443,179,860 50.764 12.32 12.30 12.32 11.86 12.32 36,473,206 12.151 4.47%
2018-11-01 0 49.25 49.25 49.30 48.85 51.35 9,470,753 474,196,533 50.070 11.79 11.79 11.80 11.69 12.29 39,567,193 11.985 -3.05%
2018-10-31 0 50.80 50.70 50.80 48.55 51.15 8,445,946 421,348,907 49.888 12.16 12.14 12.16 11.62 12.24 35,285,724 11.941 3.46%
2018-10-30 0 49.10 49.05 49.10 46.80 50.45 8,838,408 427,478,490 48.366 11.75 11.74 11.75 11.20 12.08 36,925,364 11.577 -2.00%
2018-10-29 0 50.10 50.05 50.10 49.85 52.00 4,494,676 227,348,219 50.582 11.99 11.98 11.99 11.93 12.45 18,777,991 12.107 -1.96%
2018-10-26 0 51.10 51.10 51.15 50.90 52.90 3,298,249 170,282,141 51.628 12.23 12.23 12.24 12.18 12.66 13,779,523 12.358 -3.58%
2018-10-25 0 53.00 52.95 53.00 50.25 53.10 5,734,110 298,203,975 52.005 12.69 12.67 12.69 12.03 12.71 23,956,135 12.448 0.00%
2018-10-24 0 53.00 52.80 53.00 50.10 53.50 4,714,008 248,009,789 52.611 12.69 12.64 12.69 11.99 12.81 19,694,323 12.593 2.71%
2018-10-23 0 51.60 51.55 51.60 51.05 53.25 4,006,848 207,516,317 51.790 12.35 12.34 12.35 12.22 12.75 16,739,929 12.396 -3.73%
2018-10-22 0 53.60 53.60 53.65 49.55 54.15 12,610,479 666,268,036 52.834 12.83 12.83 12.84 11.86 12.96 52,684,434 12.646 9.16%
2018-10-19 0 49.10 49.10 49.15 47.35 50.25 5,131,437 251,002,680 48.915 11.75 11.75 11.76 11.33 12.03 21,438,270 11.708 -1.41%
2018-10-18 0 49.80 49.70 49.80 48.90 52.00 5,387,261 271,378,746 50.374 11.92 11.90 11.92 11.70 12.45 22,507,059 12.057 -0.50%
2018-10-16 0 50.05 50.00 50.05 49.50 51.35 2,583,981 129,824,652 50.242 11.98 11.97 11.98 11.85 12.29 10,795,433 12.026 -0.10%
2018-10-15 0 50.10 50.05 50.10 49.50 51.15 3,629,621 182,827,805 50.371 11.99 11.98 11.99 11.85 12.24 15,163,939 12.057 0.10%
2018-10-12 0 50.05 50.00 50.05 47.05 50.50 6,639,282 328,477,888 49.475 11.98 11.97 11.98 11.26 12.09 27,737,790 11.842 5.37%
2018-10-11 0 47.50 47.45 47.50 46.90 49.00 8,512,562 406,199,298 47.718 11.37 11.36 11.37 11.23 11.73 35,564,035 11.422 -4.90%
2018-10-10 0 49.95 49.95 50.15 49.80 51.90 3,131,590 157,835,103 50.401 11.96 11.96 12.00 11.92 12.42 13,083,250 12.064 -1.87%
2018-10-09 0 50.90 50.90 50.95 50.65 52.10 2,887,538 148,349,387 51.376 12.18 12.18 12.20 12.12 12.47 12,063,642 12.297 -1.17%
2018-10-08 0 51.50 51.50 51.55 51.00 53.20 4,750,633 247,117,659 52.018 12.33 12.33 12.34 12.21 12.73 19,847,336 12.451 -1.15%
2018-10-05 0 52.10 52.05 52.10 51.00 52.85 3,411,037 176,554,833 51.760 12.47 12.46 12.47 12.21 12.65 14,250,732 12.389 0.29%
2018-10-04 0 51.95 51.90 51.95 51.70 54.15 3,248,422 169,894,454 52.301 12.43 12.42 12.43 12.37 12.96 13,571,354 12.519 -3.71%
2018-10-03 0 53.95 53.95 54.00 52.80 54.70 2,363,059 127,473,765 53.944 12.91 12.91 12.93 12.64 13.09 9,872,458 12.912 0.75%
2018-10-02 0 53.55 53.55 53.60 53.00 56.20 5,033,393 272,650,522 54.168 12.82 12.82 12.83 12.69 13.45 21,028,659 12.966 -4.72%
2018-09-28 0 56.20 56.15 56.20 55.10 56.40 4,299,080 240,035,826 55.834 13.45 13.44 13.45 13.19 13.50 17,960,824 13.364 3.21%
2018-09-27 0 54.45 54.45 54.50 54.20 55.95 4,918,212 270,776,172 55.056 13.03 13.03 13.05 12.97 13.39 20,547,452 13.178 -1.80%
2018-09-26 0 55.45 55.40 55.45 54.35 55.85 7,985,829 441,715,013 55.312 13.27 13.26 13.27 13.01 13.37 33,363,434 13.239 1.28%
2018-09-24 0 54.75 54.75 54.80 52.20 55.45 6,103,433 331,068,450 54.243 13.10 13.10 13.12 12.49 13.27 25,499,104 12.984 -0.09%
2018-09-21 0 54.80 54.80 54.85 52.30 54.80 12,106,691 653,395,998 53.970 13.12 13.12 13.13 12.52 13.12 50,579,694 12.918 6.10%
2018-09-20 0 51.65 51.60 51.65 50.95 52.60 5,247,099 271,027,509 51.653 12.36 12.35 12.36 12.20 12.59 21,921,486 12.364 -0.67%
2018-09-19 0 52.00 51.90 52.00 48.10 52.15 10,065,785 516,113,892 51.274 12.45 12.42 12.45 11.51 12.48 42,053,136 12.273 8.22%
2018-09-18 0 48.05 48.05 48.10 47.15 48.95 3,686,298 177,599,250 48.178 11.50 11.50 11.51 11.29 11.72 15,400,725 11.532 -0.93%
2018-09-17 0 48.50 48.45 48.50 47.45 48.85 5,255,353 252,719,733 48.088 11.61 11.60 11.61 11.36 11.69 21,955,970 11.510 -1.22%
2018-09-14 0 49.10 49.10 49.15 46.75 50.00 13,599,848 662,078,766 48.683 11.75 11.75 11.76 11.19 11.97 56,817,849 11.653 8.15%
2018-09-13 0 45.40 45.35 45.40 44.25 45.45 3,338,501 150,415,340 45.055 10.87 10.85 10.87 10.59 10.88 13,947,689 10.784 4.49%
2018-09-12 0 43.45 43.40 43.45 43.00 44.35 3,730,519 162,958,729 43.683 10.40 10.39 10.40 10.29 10.62 15,585,473 10.456 -0.69%
2018-09-11 0 43.75 43.70 43.75 43.45 44.90 2,426,867 106,460,878 43.868 10.47 10.46 10.47 10.40 10.75 10,139,037 10.500 -1.69%
2018-09-10 0 44.50 44.45 44.50 44.00 45.40 2,332,819 103,838,514 44.512 10.65 10.64 10.65 10.53 10.87 9,746,121 10.654 -0.78%
2018-09-07 0 44.85 44.85 44.90 44.55 46.75 7,549,059 341,232,541 45.202 10.74 10.74 10.75 10.66 11.19 31,538,683 10.819 0.00%
2018-09-06 0 44.85 44.85 44.90 44.50 46.20 5,667,778 255,786,530 45.130 10.74 10.74 10.75 10.65 11.06 23,679,011 10.802 -2.18%
2018-09-05 0 45.85 45.80 45.85 45.50 47.40 3,135,561 144,617,415 46.122 10.97 10.96 10.97 10.89 11.35 13,099,840 11.040 -3.27%
2018-09-04 0 47.40 47.40 47.45 45.50 47.60 3,197,989 149,903,299 46.874 11.35 11.35 11.36 10.89 11.39 13,360,654 11.220 2.71%
2018-09-03 0 46.15 46.10 46.15 45.05 46.65 3,141,354 144,045,453 45.855 11.05 11.03 11.05 10.78 11.17 13,124,042 10.976 -1.07%
2018-08-31 0 46.65 46.60 46.65 46.30 47.60 6,299,216 294,285,074 46.718 11.17 11.15 11.17 11.08 11.39 26,317,052 11.182 -3.12%
2018-08-30 0 48.15 48.15 48.20 47.30 49.30 6,971,927 336,401,232 48.251 11.53 11.53 11.54 11.32 11.80 29,127,524 11.549 -3.02%
2018-08-29 0 49.65 49.65 49.70 49.55 50.55 4,319,431 215,602,147 49.914 11.88 11.88 11.90 11.86 12.10 18,045,847 11.947 -0.60%
2018-08-28 0 49.95 49.90 49.95 49.45 50.50 5,381,508 268,915,497 49.970 11.96 11.94 11.96 11.84 12.09 22,483,024 11.961 0.81%
2018-08-27 0 49.55 49.50 49.55 48.10 49.55 4,501,544 221,333,107 49.168 11.86 11.85 11.86 11.51 11.86 18,806,684 11.769 4.54%
2018-08-24 0 47.40 47.35 47.40 46.85 48.00 3,137,048 148,634,305 47.380 11.35 11.33 11.35 11.21 11.49 13,106,052 11.341 -0.73%
2018-08-23 0 47.75 47.70 47.75 47.10 49.75 6,316,344 303,614,710 48.068 11.43 11.42 11.43 11.27 11.91 26,388,610 11.506 -3.24%
2018-08-22 0 49.35 49.25 49.35 48.15 49.50 9,381,821 458,926,153 48.917 11.81 11.79 11.81 11.53 11.85 39,195,651 11.709 4.00%
2018-08-21 0 47.45 47.45 47.50 46.50 48.15 8,127,906 384,419,720 47.296 11.36 11.36 11.37 11.13 11.53 33,957,007 11.321 2.93%
2018-08-20 0 46.10 46.00 46.10 43.90 46.20 10,099,804 459,597,581 45.506 11.03 11.01 11.03 10.51 11.06 42,195,261 10.892 6.22%
2018-08-17 0 43.40 43.20 43.40 42.90 44.25 3,068,545 132,981,118 43.337 10.39 10.34 10.39 10.27 10.59 12,819,859 10.373 2.00%
2018-08-16 0 42.55 42.50 42.55 41.00 44.45 7,998,983 341,026,784 42.634 10.18 10.17 10.18 9.814 10.64 33,418,389 10.205 1.31%
2018-08-15 0 42.00 41.95 42.00 41.60 45.40 8,655,838 367,215,482 42.424 10.05 10.04 10.05 9.957 10.87 36,162,617 10.155 -5.51%
2018-08-14 0 44.45 44.40 44.45 44.30 45.25 3,236,213 144,559,443 44.669 10.64 10.63 10.64 10.60 10.83 13,520,347 10.692 0.11%
2018-08-13 0 44.40 44.40 44.45 44.05 45.75 6,362,270 284,015,380 44.641 10.63 10.63 10.64 10.54 10.95 26,580,481 10.685 -1.11%
2018-08-10 0 44.90 44.85 44.90 43.50 45.15 8,628,202 383,707,799 44.471 10.75 10.74 10.75 10.41 10.81 36,047,159 10.645 4.42%
2018-08-09 0 43.00 43.00 43.05 41.75 43.25 4,293,465 183,158,957 42.660 10.29 10.29 10.30 9.993 10.35 17,937,366 10.211 2.50%
2018-08-08 0 41.95 41.90 41.95 41.10 42.40 4,028,393 168,730,621 41.885 10.04 10.03 10.04 9.838 10.15 16,829,940 10.026 0.72%
2018-08-07 0 41.65 41.55 41.65 39.90 41.80 4,704,078 192,358,205 40.892 9.969 9.945 9.969 9.550 10.01 19,652,837 9.7878 1.83%
2018-08-06 0 40.90 40.90 40.95 40.25 42.20 5,855,564 240,376,921 41.051 9.790 9.790 9.802 9.634 10.10 24,463,549 9.8259 -1.21%
2018-08-03 0 41.40 41.40 41.45 40.95 43.50 5,878,023 245,164,651 41.709 9.909 9.909 9.921 9.802 10.41 24,557,379 9.9833 -4.83%
2018-08-02 0 43.50 43.45 43.50 42.85 45.20 4,016,309 174,437,730 43.432 10.41 10.40 10.41 10.26 10.82 16,779,455 10.396 -3.01%
2018-08-01 0 44.85 44.65 44.85 44.40 45.25 3,237,240 145,095,566 44.821 10.74 10.69 10.74 10.63 10.83 13,524,638 10.728 1.01%
2018-07-31 0 44.40 44.05 44.40 43.75 44.60 3,226,871 142,580,563 44.185 10.63 10.54 10.63 10.47 10.68 13,481,318 10.576 1.72%
2018-07-30 0 43.65 43.65 43.70 43.35 45.00 5,373,718 235,133,692 43.756 10.45 10.45 10.46 10.38 10.77 22,450,479 10.473 -3.22%
2018-07-27 0 45.10 44.90 45.10 44.30 45.50 2,912,560 130,899,652 44.943 10.80 10.75 10.80 10.60 10.89 12,168,180 10.758 1.35%
2018-07-26 0 44.50 44.50 44.55 44.25 45.95 3,377,676 151,129,017 44.743 10.65 10.65 10.66 10.59 11.00 14,111,355 10.710 -0.89%
2018-07-25 0 44.90 44.85 44.90 44.10 45.30 3,073,989 137,915,213 44.865 10.75 10.74 10.75 10.56 10.84 12,842,603 10.739 1.24%
2018-07-24 0 44.35 44.25 44.35 43.20 44.45 3,074,169 135,509,132 44.080 10.62 10.59 10.62 10.34 10.64 12,843,355 10.551 2.07%
2018-07-23 0 43.45 43.40 43.45 43.05 44.30 3,369,319 146,558,539 43.498 10.40 10.39 10.40 10.30 10.60 14,076,441 10.412 -1.25%
2018-07-20 0 44.00 44.00 44.05 43.05 44.40 2,819,307 123,458,990 43.791 10.53 10.53 10.54 10.30 10.63 11,778,585 10.482 1.03%
2018-07-19 0 43.55 43.50 43.55 43.15 44.65 3,286,916 143,611,276 43.692 10.42 10.41 10.42 10.33 10.69 13,732,175 10.458 -0.80%
2018-07-18 0 43.90 43.90 44.00 43.70 44.80 2,976,395 131,346,949 44.130 10.51 10.51 10.53 10.46 10.72 12,434,872 10.563 -1.24%
2018-07-17 0 44.45 44.40 44.45 43.40 45.95 9,429,369 415,247,179 44.038 10.64 10.63 10.64 10.39 11.00 39,394,298 10.541 -1.88%
2018-07-16 0 45.30 45.25 45.30 45.00 47.95 10,766,821 490,999,179 45.603 10.84 10.83 10.84 10.77 11.48 44,981,945 10.915 -5.72%
2018-07-13 0 48.05 48.00 48.05 47.65 48.80 2,453,286 118,247,187 48.200 11.50 11.49 11.50 11.41 11.68 10,249,411 11.537 0.73%
2018-07-12 0 47.70 47.65 47.70 47.25 48.25 2,902,484 138,723,181 47.795 11.42 11.41 11.42 11.31 11.55 12,126,084 11.440 0.74%
2018-07-11 0 47.35 47.30 47.35 46.80 48.00 4,776,678 225,730,939 47.257 11.33 11.32 11.33 11.20 11.49 19,956,147 11.311 -0.11%
2018-07-10 0 47.40 47.35 47.40 46.80 48.00 3,920,322 185,783,497 47.390 11.35 11.33 11.35 11.20 11.49 16,378,438 11.343 0.42%
2018-07-09 0 47.20 47.15 47.20 46.60 48.40 7,149,505 336,663,709 47.089 11.30 11.29 11.30 11.15 11.58 29,869,415 11.271 -1.05%
2018-07-06 0 47.70 47.55 47.70 47.15 49.35 9,532,350 458,006,499 48.048 11.42 11.38 11.42 11.29 11.81 39,824,535 11.501 -0.62%
2018-07-05 0 48.00 48.00 48.05 47.55 48.90 4,559,043 219,587,135 48.165 11.49 11.49 11.50 11.38 11.70 19,046,905 11.529 0.52%
2018-07-04 0 47.75 47.75 47.80 46.90 48.00 7,162,765 340,415,489 47.526 11.43 11.43 11.44 11.23 11.49 29,924,813 11.376 1.70%
2018-07-03 0 46.95 46.80 46.95 45.70 47.60 5,278,644 245,046,688 46.422 11.24 11.20 11.24 10.94 11.39 22,053,276 11.112 -1.26%
2018-06-29 0 47.55 47.55 47.60 45.20 47.55 5,687,246 266,282,687 46.821 11.38 11.38 11.39 10.82 11.38 23,760,345 11.207 3.48%
2018-06-28 0 45.95 45.90 45.95 45.10 46.50 5,178,886 237,531,600 45.865 11.00 10.99 11.00 10.80 11.13 21,636,504 10.978 -0.11%
2018-06-27 0 46.00 45.95 46.00 45.65 47.60 5,416,539 252,204,420 46.562 11.01 11.00 11.01 10.93 11.39 22,629,378 11.145 -1.71%
2018-06-26 0 46.80 46.80 46.85 46.50 47.90 6,731,882 316,805,612 47.060 11.20 11.20 11.21 11.13 11.47 28,124,657 11.264 -0.95%
2018-06-25 0 47.25 47.15 47.25 46.80 49.30 7,143,211 340,799,825 47.710 11.31 11.29 11.31 11.20 11.80 29,843,119 11.420 -3.18%
2018-06-22 0 48.80 48.80 48.85 47.95 49.40 5,750,756 280,263,808 48.735 11.68 11.68 11.69 11.48 11.82 24,025,679 11.665 2.68%
2018-06-21 0 47.70 47.70 47.80 47.55 49.95 9,633,394 466,259,035 48.400 11.38 11.38 11.40 11.34 11.91 40,392,737 11.543 -1.65%
2018-06-20 0 48.50 48.45 48.50 48.40 50.00 7,756,796 380,069,854 48.998 11.57 11.55 11.57 11.54 11.92 32,524,178 11.686 -2.61%
2018-06-19 0 49.80 49.65 49.80 48.80 51.70 7,359,485 366,799,356 49.840 11.88 11.84 11.88 11.64 12.33 30,858,257 11.887 -2.92%
2018-06-15 0 51.30 51.30 51.35 51.20 52.65 5,902,860 304,621,363 51.606 12.23 12.23 12.25 12.21 12.56 24,750,641 12.308 -1.91%
2018-06-14 0 52.30 52.15 52.30 51.70 52.95 3,248,959 169,292,288 52.107 12.47 12.44 12.47 12.33 12.63 13,622,857 12.427 -0.57%
2018-06-13 0 52.60 52.50 52.65 52.30 53.75 3,281,124 172,907,225 52.698 12.54 12.52 12.56 12.47 12.82 13,757,724 12.568 -2.14%
2018-06-12 0 53.75 53.65 53.75 52.80 54.45 2,956,094 158,124,215 53.491 12.82 12.80 12.82 12.59 12.99 12,394,876 12.757 -0.56%
2018-06-11 0 54.05 53.95 54.05 53.30 54.50 2,859,475 154,166,390 53.914 12.89 12.87 12.89 12.71 13.00 11,989,754 12.858 -0.09%
2018-06-08 0 54.10 54.05 54.10 53.55 55.40 5,073,882 274,568,835 54.114 12.90 12.89 12.90 12.77 13.21 21,274,743 12.906 -1.55%
2018-06-07 0 54.95 54.90 54.95 53.90 54.95 6,723,622 367,776,030 54.699 13.11 13.09 13.11 12.85 13.11 28,192,089 13.045 2.42%
2018-06-06 0 53.65 53.65 53.70 52.45 54.35 7,832,206 419,442,962 53.554 12.80 12.80 12.81 12.51 12.96 32,840,372 12.772 2.48%
2018-06-05 0 52.35 52.35 52.40 51.20 52.95 7,993,821 416,718,951 52.130 12.49 12.49 12.50 12.21 12.63 33,518,022 12.433 1.75%
2018-06-04 0 51.45 51.35 51.45 50.10 51.55 4,885,988 249,514,227 51.067 12.27 12.25 12.27 11.95 12.29 20,486,905 12.179 1.78%
2018-06-01 0 50.55 50.55 50.60 50.40 51.30 5,662,043 286,932,635 50.677 12.06 12.06 12.07 12.02 12.23 23,740,897 12.086 -0.69%
2018-05-31 0 50.90 50.85 50.90 49.90 51.25 6,629,290 335,426,757 50.598 12.14 12.13 12.14 11.90 12.22 27,796,555 12.067 2.72%
2018-05-30 0 49.55 49.55 49.65 48.95 50.30 9,587,630 474,294,645 49.469 11.82 11.82 11.84 11.67 12.00 40,200,849 11.798 -2.36%
2018-05-29 0 50.75 50.70 50.75 50.30 52.10 6,275,546 320,055,738 51.000 12.10 12.09 12.10 12.00 12.43 26,313,310 12.163 -2.22%
2018-05-28 0 51.90 51.85 51.90 51.40 52.85 3,583,865 186,008,714 51.902 12.38 12.37 12.38 12.26 12.60 15,027,115 12.378 -0.86%
2018-05-25 0 52.35 52.30 52.35 51.95 53.10 3,041,492 159,163,146 52.331 12.49 12.47 12.49 12.39 12.66 12,752,950 12.480 -0.66%
2018-05-24 0 52.70 52.70 52.75 52.20 53.80 4,820,667 254,199,072 52.731 12.57 12.57 12.58 12.45 12.83 20,213,015 12.576 -1.95%
2018-05-23 0 53.75 53.70 53.75 52.25 53.90 4,518,691 241,930,894 53.540 12.82 12.81 12.82 12.46 12.85 18,946,832 12.769 1.03%
2018-05-21 0 53.20 53.20 53.45 53.20 54.05 4,501,850 241,457,678 53.635 12.69 12.69 12.75 12.69 12.89 18,876,218 12.792 0.38%
2018-05-18 0 53.00 53.00 53.05 51.80 53.50 5,098,417 267,690,913 52.505 12.64 12.64 12.65 12.35 12.76 21,377,618 12.522 0.57%
2018-05-17 0 52.70 52.65 52.70 52.65 53.95 5,781,349 306,538,041 53.022 12.57 12.56 12.57 12.56 12.87 24,241,146 12.645 -2.04%
2018-05-16 0 53.80 53.75 53.80 53.10 54.10 5,214,804 279,742,678 53.644 12.83 12.82 12.83 12.66 12.90 21,865,628 12.794 -1.37%
2018-05-15 0 54.55 54.50 54.55 53.80 55.00 4,465,850 242,799,483 54.368 13.01 13.00 13.01 12.83 13.12 18,725,270 12.966 0.37%
2018-05-14 0 54.35 54.35 54.40 53.80 54.75 5,180,301 281,408,038 54.323 12.96 12.96 12.97 12.83 13.06 21,720,957 12.956 0.74%
2018-05-11 0 53.95 53.90 53.95 52.40 54.20 9,094,874 488,517,118 53.713 12.87 12.85 12.87 12.50 12.93 38,134,728 12.810 3.65%
2018-05-10 0 52.05 52.05 52.10 51.65 52.60 4,074,233 212,135,555 52.068 12.41 12.41 12.43 12.32 12.54 17,083,224 12.418 -0.10%
2018-05-09 0 52.10 52.05 52.10 51.40 52.70 6,254,673 325,255,356 52.002 12.43 12.41 12.43 12.26 12.57 26,225,790 12.402 -0.86%
2018-05-08 0 52.55 52.35 52.55 51.10 52.75 8,652,578 452,491,333 52.296 12.53 12.49 12.53 12.19 12.58 36,280,184 12.472 3.34%
2018-05-07 0 50.85 50.80 50.85 49.60 52.30 14,599,409 745,518,131 51.065 12.13 12.12 12.13 11.83 12.47 61,215,195 12.179 0.39%
2018-05-04 0 50.65 50.60 50.65 50.20 52.45 13,859,506 704,270,368 50.815 12.08 12.07 12.08 11.97 12.51 58,112,788 12.119 -3.43%
2018-05-03 0 52.45 52.45 52.50 51.80 53.75 15,043,875 787,293,857 52.333 12.51 12.51 12.52 12.35 12.82 63,078,837 12.481 -2.87%
2018-05-02 0 54.00 54.00 54.05 52.60 54.80 13,749,324 733,836,929 53.373 12.88 12.88 12.89 12.54 13.07 57,650,796 12.729 -2.09%
2018-04-30 0 55.15 55.10 55.15 53.85 56.50 11,492,125 629,092,386 54.741 13.15 13.14 13.15 12.84 13.47 48,186,380 13.055 -5.00%
2018-04-27 0 58.05 58.00 58.05 57.65 58.90 3,466,700 201,259,119 58.055 13.84 13.83 13.84 13.75 14.05 14,535,843 13.846 0.09%
2018-04-26 0 58.00 57.95 58.00 56.80 59.05 4,754,193 275,127,928 57.871 13.83 13.82 13.83 13.55 14.08 19,934,290 13.802 -0.60%
2018-04-25 0 58.35 58.35 58.40 58.20 59.50 3,424,187 200,282,418 58.491 13.92 13.92 13.93 13.88 14.19 14,357,586 13.950 -1.35%
2018-04-24 0 59.15 59.10 59.15 58.40 59.70 3,820,828 225,680,393 59.066 14.11 14.09 14.11 13.93 14.24 16,020,699 14.087 1.55%
2018-04-23 0 58.25 58.25 58.30 58.05 59.40 2,867,927 167,433,116 58.381 13.89 13.89 13.90 13.84 14.17 12,025,193 13.924 -0.60%
2018-04-20 0 58.60 58.60 58.65 58.00 60.70 7,244,123 427,606,018 59.028 13.98 13.98 13.99 13.83 14.48 30,374,545 14.078 -2.41%
2018-04-19 0 60.05 60.00 60.05 59.10 60.50 7,981,190 478,789,708 59.990 14.32 14.31 14.32 14.09 14.43 33,465,060 14.307 1.95%
2018-04-18 0 58.90 58.85 58.90 57.70 62.80 13,088,394 771,597,500 58.953 14.05 14.04 14.05 13.76 14.98 54,879,522 14.060 -4.07%
2018-04-17 0 61.40 61.35 61.40 61.00 62.55 5,003,646 308,941,017 61.743 14.64 14.63 14.64 14.55 14.92 20,980,244 14.725 -1.37%
2018-04-16 0 62.25 62.20 62.25 61.60 63.00 3,909,018 242,461,493 62.026 14.85 14.83 14.85 14.69 15.03 16,390,478 14.793 -0.88%
2018-04-13 0 62.80 62.80 62.85 62.30 63.90 2,649,703 166,767,555 62.938 14.98 14.98 14.99 14.86 15.24 11,110,182 15.010 -0.63%
2018-04-12 0 63.20 63.15 63.20 62.05 63.55 4,597,176 289,113,533 62.889 15.07 15.06 15.07 14.80 15.16 19,275,919 14.999 0.96%
2018-04-11 0 62.60 62.50 62.60 62.00 63.90 3,902,842 245,298,836 62.851 14.93 14.91 14.93 14.79 15.24 16,364,583 14.990 -0.40%
2018-04-10 0 62.85 62.85 62.90 62.20 64.60 6,834,799 431,413,133 63.120 14.99 14.99 15.00 14.83 15.41 28,658,253 15.054 -1.33%
2018-04-09 0 63.70 63.70 63.75 61.50 65.05 9,244,747 588,882,821 63.699 15.19 15.19 15.20 14.67 15.51 38,763,144 15.192 3.16%
2018-04-06 0 61.75 61.75 61.80 59.25 61.90 6,746,309 411,599,993 61.011 14.73 14.73 14.74 14.13 14.76 28,287,215 14.551 2.32%
2018-04-04 0 60.35 60.30 60.35 59.75 61.70 7,999,207 485,933,710 60.748 14.39 14.38 14.39 14.25 14.72 33,540,605 14.488 -0.58%
2018-04-03 0 60.70 60.70 60.75 58.40 61.05 12,447,614 742,436,721 59.645 14.48 14.48 14.49 13.93 14.56 52,192,737 14.225 -0.82%
2018-03-29 0 61.20 61.20 61.25 59.30 64.20 15,201,958 925,661,961 60.891 14.60 14.60 14.61 14.14 15.31 63,741,678 14.522 -3.24%
2018-03-28 0 63.25 63.25 63.30 62.30 66.70 28,617,074 1,834,942,182 64.121 15.08 15.08 15.10 14.86 15.91 119,991,143 15.292 -10.54%
2018-03-27 0 70.70 70.65 70.70 70.30 71.60 5,029,465 356,611,413 70.904 16.86 16.85 16.86 16.77 17.08 21,088,503 16.910 1.07%
2018-03-26 0 69.95 69.95 70.00 68.85 70.30 5,596,965 389,624,991 69.614 16.68 16.68 16.69 16.42 16.77 23,468,026 16.602 0.07%
2018-03-23 0 69.90 69.85 69.90 69.35 71.80 8,184,784 573,681,272 70.091 16.67 16.66 16.67 16.54 17.12 34,318,728 16.716 -3.98%
2018-03-22 0 72.80 72.80 72.90 72.70 74.45 3,910,093 286,288,914 73.218 17.36 17.36 17.39 17.34 17.76 16,394,986 17.462 -1.36%
2018-03-21 0 73.80 73.75 73.80 73.40 75.45 5,800,380 431,521,370 74.395 17.60 17.59 17.60 17.51 17.99 24,320,943 17.743 0.68%
2018-03-20 0 73.30 73.30 73.35 71.70 73.50 8,024,980 582,201,552 72.549 17.48 17.48 17.49 17.10 17.53 33,648,671 17.302 -0.95%
2018-03-19 0 74.00 74.00 74.05 74.00 75.20 2,153,107 160,201,163 74.405 17.65 17.65 17.66 17.65 17.93 9,027,959 17.745 -0.40%
2018-03-16 0 74.30 74.30 74.35 74.10 75.95 4,296,853 320,606,262 74.614 17.72 17.72 17.73 17.67 18.11 18,016,667 17.795 -1.20%
2018-03-15 0 75.20 75.20 75.25 74.85 75.75 2,825,446 212,611,568 75.249 17.93 17.93 17.95 17.85 18.07 11,847,071 17.946 -0.99%
2018-03-14 0 75.95 75.90 75.95 74.30 76.50 3,490,256 262,872,038 75.316 18.11 18.10 18.11 17.72 18.24 14,634,613 17.962 -0.78%
2018-03-13 0 76.55 76.50 76.55 75.00 76.90 4,711,568 358,685,592 76.129 18.26 18.24 18.26 17.89 18.34 19,755,564 18.156 0.46%
2018-03-12 0 76.20 76.00 76.20 74.10 76.45 5,519,020 417,215,751 75.596 18.17 18.13 18.17 17.67 18.23 23,141,203 18.029 2.63%
2018-03-09 0 74.25 74.20 74.25 73.55 75.45 4,552,894 338,132,921 74.268 17.71 17.70 17.71 17.54 17.99 19,090,245 17.712 -0.27%
2018-03-08 0 74.45 74.40 74.45 74.20 75.70 4,569,830 341,672,476 74.767 17.76 17.74 17.76 17.70 18.05 19,161,257 17.831 0.68%
2018-03-07 0 73.95 73.95 74.00 73.60 75.30 5,469,232 406,745,068 74.370 17.64 17.64 17.65 17.55 17.96 22,932,442 17.737 -2.05%
2018-03-06 0 75.50 75.40 75.50 72.55 76.05 11,711,403 873,683,595 74.601 18.01 17.98 18.01 17.30 18.14 49,105,811 17.792 5.74%
2018-03-05 0 71.40 71.35 71.40 69.85 73.50 8,630,378 621,423,085 72.004 17.03 17.02 17.03 16.66 17.53 36,187,100 17.173 0.71%
2018-03-02 0 70.90 70.90 70.95 70.45 71.50 6,636,598 469,726,344 70.778 16.91 16.91 16.92 16.80 17.05 27,827,198 16.880 -1.53%
2018-03-01 0 72.00 72.00 72.10 71.10 72.20 4,659,901 334,150,468 71.708 17.17 17.17 17.20 16.96 17.22 19,538,924 17.102 -0.62%
2018-02-28 0 72.45 72.30 72.45 71.50 74.00 6,496,879 471,248,040 72.535 17.28 17.24 17.28 17.05 17.65 27,241,357 17.299 -0.96%
2018-02-27 0 73.15 73.10 73.15 73.00 75.35 6,757,196 499,532,665 73.926 17.45 17.43 17.45 17.41 17.97 28,332,864 17.631 -2.14%
2018-02-26 0 74.75 74.75 74.80 73.80 77.00 11,809,425 894,394,827 75.736 17.83 17.83 17.84 17.60 18.36 49,516,816 18.062 2.12%
2018-02-23 0 73.20 73.15 73.20 72.55 73.95 2,586,025 189,311,114 73.205 17.46 17.45 17.46 17.30 17.64 10,843,180 17.459 0.27%
2018-02-22 0 73.00 73.00 73.05 71.90 74.40 6,258,352 460,195,894 73.533 17.41 17.41 17.42 17.15 17.74 26,241,216 17.537 -1.22%
2018-02-21 0 73.90 73.85 73.90 72.60 74.30 4,527,785 334,632,927 73.907 17.62 17.61 17.62 17.31 17.72 18,984,963 17.626 1.86%
2018-02-20 0 72.55 72.45 72.55 72.00 73.80 4,315,181 314,702,162 72.929 17.30 17.28 17.30 17.17 17.60 18,093,516 17.393 0.62%
2018-02-15 0 72.10 72.10 72.15 71.00 72.80 4,003,187 288,276,048 72.012 17.20 17.20 17.21 16.93 17.36 16,785,328 17.174 1.12%
2018-02-14 0 71.30 71.25 71.30 70.20 72.65 8,383,164 598,540,721 71.398 17.00 16.99 17.00 16.74 17.33 35,150,534 17.028 3.56%
2018-02-13 0 68.85 68.85 69.00 68.60 70.80 5,015,965 349,718,806 69.721 16.42 16.42 16.46 16.36 16.89 21,031,898 16.628 0.15%
2018-02-12 0 68.75 68.60 68.75 66.65 69.65 7,134,251 490,064,175 68.692 16.40 16.36 16.40 15.90 16.61 29,913,852 16.383 3.15%
2018-02-09 0 66.65 66.60 66.65 65.50 67.40 10,606,644 704,003,978 66.374 15.90 15.88 15.90 15.62 16.07 44,473,566 15.830 -2.98%
2018-02-08 0 68.70 68.70 68.75 67.90 69.45 7,055,764 486,066,915 68.889 16.38 16.38 16.40 16.19 16.56 29,584,757 16.430 1.48%
2018-02-07 0 67.70 67.60 67.70 67.10 70.35 7,897,061 540,596,260 68.455 16.15 16.12 16.15 16.00 16.78 33,112,308 16.326 0.82%
2018-02-06 0 67.15 67.15 67.20 66.10 69.50 17,591,219 1,187,375,741 67.498 16.01 16.01 16.03 15.76 16.58 73,759,828 16.098 -5.82%
2018-02-05 0 71.30 71.30 71.35 69.90 71.65 5,062,145 359,187,484 70.956 17.00 17.00 17.02 16.67 17.09 21,225,530 16.922 -1.86%
2018-02-02 0 72.65 72.60 72.65 71.05 73.20 4,617,594 333,469,109 72.217 17.33 17.31 17.33 16.94 17.46 19,361,532 17.223 0.28%
2018-02-01 0 72.45 72.45 72.50 71.45 74.65 7,851,326 569,394,203 72.522 17.28 17.28 17.29 17.04 17.80 32,920,542 17.296 -1.63%
2018-01-31 0 73.65 73.65 73.70 72.95 75.40 6,418,429 474,237,822 73.887 17.57 17.57 17.58 17.40 17.98 26,912,417 17.622 0.27%
2018-01-30 0 73.45 73.45 73.50 72.80 74.40 5,391,766 397,290,291 73.685 17.52 17.52 17.53 17.36 17.74 22,607,628 17.573 -0.07%
2018-01-29 0 73.50 73.45 73.50 72.90 75.50 6,437,946 475,355,806 73.837 17.53 17.52 17.53 17.39 18.01 26,994,252 17.610 -1.61%
2018-01-26 0 74.70 74.65 74.70 73.40 75.30 5,298,504 393,762,113 74.316 17.82 17.80 17.82 17.51 17.96 22,216,581 17.724 0.74%
2018-01-25 0 74.15 74.15 74.25 74.00 76.45 7,787,188 582,887,306 74.852 17.68 17.68 17.71 17.65 18.23 32,651,612 17.852 -1.66%
2018-01-24 0 75.40 75.35 75.40 74.15 77.50 8,870,923 667,379,688 75.232 17.98 17.97 17.98 17.68 18.48 37,195,703 17.942 -2.20%
2018-01-23 0 77.10 77.10 77.15 76.00 77.75 16,811,473 1,294,900,699 77.025 18.39 18.39 18.40 18.13 18.54 70,490,360 18.370 1.45%
2018-01-22 0 76.00 75.95 76.00 69.90 76.00 22,791,618 1,690,908,031 74.190 18.13 18.11 18.13 16.67 18.13 95,565,056 17.694 8.19%
2018-01-19 0 70.25 70.20 70.25 69.45 70.75 4,486,243 314,269,349 70.052 16.75 16.74 16.75 16.56 16.87 18,810,778 16.707 0.93%
2018-01-18 0 69.60 69.50 69.60 69.10 71.40 7,268,150 506,194,168 69.646 16.60 16.58 16.60 16.48 17.03 30,475,290 16.610 -2.18%
2018-01-17 0 71.15 71.15 71.20 68.20 71.60 8,015,776 562,211,975 70.138 16.97 16.97 16.98 16.27 17.08 33,610,079 16.727 2.37%
2018-01-16 0 69.50 69.50 69.60 68.75 70.05 3,647,218 253,577,601 69.526 16.58 16.58 16.60 16.40 16.71 15,292,753 16.582 0.36%
2018-01-15 0 69.25 69.20 69.25 68.70 72.00 7,330,565 511,404,309 69.763 16.52 16.50 16.52 16.38 17.17 30,736,995 16.638 -2.40%
2018-01-12 0 70.95 70.85 70.95 68.70 71.50 10,364,838 732,966,046 70.717 16.92 16.90 16.92 16.38 17.05 43,459,676 16.865 3.12%
2018-01-11 0 68.80 68.75 68.80 68.15 69.70 3,493,295 240,606,793 68.877 16.41 16.40 16.41 16.25 16.62 14,647,356 16.427 -0.07%
2018-01-10 0 68.85 68.80 68.85 68.65 70.50 6,150,634 425,465,181 69.174 16.42 16.41 16.42 16.37 16.81 25,789,555 16.498 -1.99%
2018-01-09 0 70.25 70.20 70.25 70.00 71.40 4,575,848 322,725,394 70.528 16.75 16.74 16.75 16.69 17.03 19,186,491 16.820 0.21%
2018-01-08 0 70.10 70.05 70.10 69.25 70.75 5,198,433 364,449,483 70.108 16.72 16.71 16.72 16.52 16.87 21,796,984 16.720 0.29%
2018-01-05 0 69.90 69.85 69.90 68.80 71.15 5,455,945 379,657,970 69.586 16.67 16.66 16.67 16.41 16.97 22,876,730 16.596 -0.99%
2018-01-04 0 70.60 70.55 70.60 70.45 72.50 8,249,530 586,489,335 71.094 16.84 16.83 16.84 16.80 17.29 34,590,208 16.955 -0.84%
2018-01-03 0 71.20 71.20 71.25 69.50 72.30 10,672,315 761,545,482 71.357 16.98 16.98 16.99 16.58 17.24 44,748,924 17.018 2.23%
2018-01-02 0 69.65 69.60 69.65 68.50 70.45 5,166,722 359,735,203 69.625 16.61 16.60 16.61 16.34 16.80 21,664,020 16.605 2.28%
2017-12-29 0 68.10 68.10 68.15 67.50 69.25 4,053,003 277,461,145 68.458 16.24 16.24 16.25 16.10 16.52 16,994,206 16.327 0.00%
2017-12-28 0 68.10 68.10 68.20 67.75 70.20 6,293,722 432,118,427 68.659 16.24 16.24 16.27 16.16 16.74 26,389,522 16.375 -0.29%
2017-12-27 0 68.30 68.25 68.30 64.55 70.80 15,874,507 1,079,319,814 67.991 16.29 16.28 16.29 15.39 16.89 66,561,670 16.215 5.81%
2017-12-22 0 64.55 64.50 64.55 63.95 64.90 3,714,810 239,327,066 64.425 15.39 15.38 15.39 15.25 15.48 15,576,166 15.365 0.78%
2017-12-21 0 64.05 64.05 64.15 63.30 65.00 3,518,745 225,727,319 64.150 15.28 15.28 15.30 15.10 15.50 14,754,067 15.299 -0.16%
2017-12-20 0 64.15 64.15 64.20 63.70 66.00 3,737,481 240,078,331 64.235 15.30 15.30 15.31 15.19 15.74 15,671,225 15.320 -1.91%
2017-12-19 0 65.40 65.30 65.40 63.90 65.95 4,982,655 322,317,419 64.688 15.60 15.57 15.60 15.24 15.73 20,892,229 15.428 1.47%
2017-12-18 0 64.45 64.45 64.50 64.25 65.95 4,581,621 296,870,952 64.796 15.37 15.37 15.38 15.32 15.73 19,210,697 15.453 -0.62%
2017-12-15 0 64.85 64.85 64.95 64.65 66.50 4,349,983 283,236,649 65.112 15.47 15.47 15.49 15.42 15.86 18,239,441 15.529 -2.92%
2017-12-14 0 66.80 66.70 66.80 66.05 67.25 2,670,415 177,993,139 66.654 15.93 15.91 15.93 15.75 16.04 11,197,027 15.896 0.98%
2017-12-13 0 66.15 66.10 66.15 64.75 66.65 2,338,257 154,001,030 65.861 15.78 15.76 15.78 15.44 15.90 9,804,291 15.708 0.46%
2017-12-12 0 65.85 65.85 65.90 65.20 67.75 4,560,189 301,760,540 66.173 15.70 15.70 15.72 15.55 16.16 19,120,833 15.782 -1.20%
2017-12-11 0 66.65 66.60 66.65 64.00 66.90 7,721,414 509,047,220 65.927 15.90 15.88 15.90 15.26 15.96 32,375,822 15.723 3.01%
2017-12-08 0 64.70 64.65 64.70 62.70 65.10 5,031,024 324,433,047 64.486 15.43 15.42 15.43 14.95 15.53 21,095,040 15.380 2.29%
2017-12-07 0 63.25 63.25 63.30 61.45 65.40 9,693,781 611,133,631 63.044 15.08 15.08 15.10 14.66 15.60 40,645,939 15.036 -1.25%
2017-12-06 0 64.05 64.05 64.10 63.10 69.40 18,180,431 1,181,583,301 64.992 15.28 15.28 15.29 15.05 16.55 76,230,389 15.500 -6.97%
2017-12-05 0 68.85 68.80 68.85 68.70 70.60 3,801,604 264,233,075 69.506 16.42 16.41 16.42 16.38 16.84 15,940,093 16.577 -0.58%
2017-12-04 0 69.25 69.15 69.25 68.25 69.85 3,772,000 260,829,413 69.149 16.52 16.49 16.52 16.28 16.66 15,815,963 16.492 0.44%
2017-12-01 0 68.95 68.90 68.95 68.25 70.00 4,432,208 306,087,515 69.060 16.44 16.43 16.44 16.28 16.69 18,584,210 16.470 -0.43%
2017-11-30 0 69.25 69.25 69.35 68.90 70.65 9,960,774 691,408,757 69.413 16.52 16.52 16.54 16.43 16.85 41,765,439 16.555 -2.26%
2017-11-29 0 70.85 70.85 70.90 70.55 73.00 7,257,946 517,519,766 71.304 16.90 16.90 16.91 16.83 17.41 30,432,504 17.005 -2.34%
2017-11-28 0 72.55 72.55 72.60 69.70 72.55 8,138,589 577,351,808 70.940 17.30 17.30 17.31 16.62 17.30 34,125,033 16.919 1.33%
2017-11-27 0 71.60 71.55 71.60 70.40 74.50 9,629,646 691,234,948 71.782 17.08 17.06 17.08 16.79 17.77 40,377,022 17.120 -3.37%
2017-11-24 0 74.10 74.05 74.10 72.85 74.75 4,663,492 344,144,946 73.796 17.67 17.66 17.67 17.37 17.83 19,553,981 17.600 1.72%
2017-11-23 0 72.85 72.85 73.00 72.30 76.00 8,407,931 622,731,240 74.065 17.37 17.37 17.41 17.24 18.13 35,254,382 17.664 -3.83%
2017-11-22 0 75.75 75.75 75.80 74.85 77.50 9,667,168 735,616,026 76.094 18.07 18.07 18.08 17.85 18.48 40,534,351 18.148 -0.53%
2017-11-21 0 76.15 76.10 76.15 74.60 77.35 19,677,685 1,498,762,227 76.166 18.16 18.15 18.16 17.79 18.45 82,508,362 18.165 2.70%
2017-11-20 0 74.15 74.10 74.15 69.00 74.50 21,744,566 1,574,205,289 72.395 17.68 17.67 17.68 16.46 17.77 91,174,776 17.266 7.93%
2017-11-17 0 68.70 68.65 68.70 68.00 70.70 6,406,688 442,400,965 69.053 16.38 16.37 16.38 16.22 16.86 26,863,187 16.469 0.29%
2017-11-16 0 68.50 68.50 68.55 66.50 68.80 8,412,080 570,318,304 67.798 16.34 16.34 16.35 15.86 16.41 35,271,778 16.169 0.59%
2017-11-15 0 68.10 68.10 68.15 66.80 71.30 13,261,821 905,691,670 68.293 16.24 16.24 16.25 15.93 17.00 55,606,700 16.287 -4.49%
2017-11-14 0 71.30 71.30 71.35 70.80 73.30 6,773,109 485,229,766 71.641 17.00 17.00 17.02 16.89 17.48 28,399,587 17.086 -1.25%
2017-11-13 0 72.20 72.20 72.25 71.50 73.15 5,609,001 405,786,374 72.346 17.22 17.22 17.23 17.05 17.45 23,518,492 17.254 0.49%
2017-11-10 0 71.85 71.85 71.90 71.30 73.70 6,374,152 459,550,279 72.096 17.14 17.14 17.15 17.00 17.58 26,726,764 17.194 -1.98%
2017-11-09 0 73.30 73.30 73.35 72.55 74.70 14,118,874 1,036,975,148 73.446 17.48 17.48 17.49 17.30 17.82 59,200,316 17.516 2.81%
2017-11-08 0 71.30 71.30 71.35 69.60 73.55 13,549,311 974,016,814 71.887 17.00 17.00 17.02 16.60 17.54 56,812,143 17.145 2.74%
2017-11-07 0 69.40 69.40 69.45 68.95 70.85 6,530,390 455,309,231 69.722 16.55 16.55 16.56 16.44 16.90 27,381,869 16.628 0.14%
2017-11-06 0 69.30 69.30 69.35 66.20 69.50 8,198,160 556,148,799 67.838 16.53 16.53 16.54 15.79 16.58 34,374,814 16.179 1.91%
2017-11-03 0 68.00 68.00 68.05 67.55 69.00 4,750,648 323,850,982 68.170 16.22 16.22 16.23 16.11 16.46 19,919,426 16.258 -0.37%
2017-11-02 0 68.25 68.25 68.30 67.15 69.70 5,396,094 366,708,205 67.958 16.28 16.28 16.29 16.01 16.62 22,625,775 16.208 -1.02%
2017-11-01 0 68.95 68.95 69.00 68.50 70.95 9,464,515 658,869,903 69.615 16.44 16.44 16.46 16.34 16.92 39,684,629 16.603 0.88%
2017-10-31 0 68.35 68.35 68.40 65.90 68.85 8,128,240 550,947,319 67.782 16.30 16.30 16.31 15.72 16.42 34,081,640 16.166 1.11%
2017-10-30 0 67.60 67.55 67.60 64.75 69.85 16,492,813 1,099,513,392 66.666 16.12 16.11 16.12 15.44 16.66 69,154,222 15.899 -2.31%
2017-10-27 0 69.20 69.20 69.30 68.90 72.00 9,331,008 652,758,915 69.956 16.50 16.50 16.53 16.43 17.17 39,124,835 16.684 -2.26%
2017-10-26 0 70.80 70.75 70.80 70.25 71.50 6,075,946 430,095,576 70.787 16.89 16.87 16.89 16.75 17.05 25,476,389 16.882 -0.70%
2017-10-25 0 71.30 71.30 71.35 70.55 73.20 8,701,878 624,153,120 71.726 17.00 17.00 17.02 16.83 17.46 36,486,899 17.106 1.35%
2017-10-24 0 70.35 70.30 70.35 69.60 73.50 18,994,435 1,345,451,323 70.834 16.78 16.77 16.78 16.60 17.53 79,643,501 16.893 -3.63%
2017-10-23 0 73.00 72.95 73.00 72.50 76.40 15,566,374 1,143,200,666 73.440 17.41 17.40 17.41 17.29 18.22 65,269,671 17.515 -3.69%
2017-10-20 0 75.80 75.80 75.85 73.80 76.75 11,347,579 853,811,565 75.242 18.08 18.08 18.09 17.60 18.30 47,580,300 17.945 2.99%
2017-10-19 0 73.60 73.60 73.65 73.10 78.75 14,553,842 1,095,363,818 75.263 17.55 17.55 17.57 17.43 18.78 61,024,133 17.950 -5.58%
2017-10-18 0 77.95 77.95 78.00 77.05 78.25 4,692,902 364,972,179 77.771 18.59 18.59 18.60 18.38 18.66 19,677,297 18.548 0.32%
2017-10-17 0 77.70 77.65 77.70 76.55 78.50 6,928,784 537,485,048 77.573 18.53 18.52 18.53 18.26 18.72 29,052,331 18.501 -0.06%
2017-10-16 0 77.75 77.70 77.75 76.30 78.80 10,462,682 809,919,509 77.410 18.54 18.53 18.54 18.20 18.79 43,869,935 18.462 -0.96%
2017-10-13 0 78.50 78.40 78.50 76.75 78.75 7,179,051 558,027,479 77.730 18.72 18.70 18.72 18.30 18.78 30,101,698 18.538 0.38%
2017-10-12 0 78.20 78.15 78.20 77.10 78.80 9,693,684 755,718,957 77.960 18.65 18.64 18.65 18.39 18.79 40,645,533 18.593 2.22%
2017-10-11 0 76.50 76.50 76.55 76.25 81.80 16,262,282 1,270,287,092 78.112 18.24 18.24 18.26 18.19 19.51 68,187,607 18.629 -3.89%
2017-10-10 0 79.60 79.55 79.60 79.05 81.60 8,523,048 680,934,330 79.893 18.98 18.97 18.98 18.85 19.46 35,737,066 19.054 -0.93%
2017-10-09 0 80.35 80.30 80.35 79.65 83.70 17,405,291 1,418,017,060 81.470 19.16 19.15 19.16 19.00 19.96 72,980,234 19.430 -0.12%
2017-10-06 0 80.45 80.40 80.45 78.25 81.90 25,281,786 2,029,687,135 80.283 19.19 19.17 19.19 18.66 19.53 106,006,309 19.147 1.96%
2017-10-04 0 78.90 78.85 78.90 73.50 79.45 24,497,878 1,881,332,371 76.796 18.82 18.81 18.82 17.53 18.95 102,719,390 18.315 7.71%
2017-10-03 0 73.25 73.25 73.30 71.90 75.65 17,733,902 1,301,681,381 73.401 17.47 17.47 17.48 17.15 18.04 74,358,097 17.506 1.10%
2017-09-29 0 72.45 72.40 72.45 71.60 76.00 22,387,262 1,640,480,074 73.277 17.28 17.27 17.28 17.08 18.13 93,869,595 17.476 -3.53%
2017-09-28 0 75.10 75.05 75.10 74.80 77.20 18,452,280 1,398,694,114 75.801 17.91 17.90 17.91 17.84 18.41 77,370,250 18.078 -0.92%
2017-09-27 0 75.80 75.75 75.80 73.35 79.30 35,485,594 2,720,035,399 76.652 18.08 18.07 18.08 17.49 18.91 148,790,787 18.281 2.57%
2017-09-26 0 73.90 73.90 73.95 64.10 73.90 28,972,800 2,030,604,740 70.087 17.62 17.62 17.64 15.29 17.62 121,482,699 16.715 11.63%
2017-09-25 0 66.20 66.15 66.20 65.80 71.75 24,508,745 1,675,147,763 68.349 15.79 15.78 15.79 15.69 17.11 102,764,955 16.301 -6.23%
2017-09-22 0 70.60 70.55 70.60 69.60 73.60 20,651,797 1,476,284,697 71.485 16.84 16.83 16.84 16.60 17.55 86,592,805 17.049 -1.47%
2017-09-21 0 71.65 71.65 71.70 67.00 73.90 32,154,278 2,282,247,712 70.978 17.09 17.09 17.10 15.98 17.62 134,822,608 16.928 3.99%
2017-09-20 0 68.90 68.85 68.90 60.50 71.95 40,087,696 2,738,236,756 68.306 16.43 16.42 16.43 14.43 17.16 168,087,361 16.291 12.67%
2017-09-19 0 61.15 61.10 61.15 59.70 61.90 11,285,626 688,045,188 60.967 14.58 14.57 14.58 14.24 14.76 47,320,532 14.540 -0.97%
2017-09-18 0 61.75 61.70 61.75 56.80 62.00 23,584,612 1,415,941,486 60.037 14.73 14.72 14.73 13.55 14.79 98,890,073 14.318 9.39%
2017-09-15 0 56.45 56.45 56.50 54.60 56.60 11,480,772 636,130,883 55.408 13.46 13.46 13.47 13.02 13.50 48,138,777 13.215 0.98%
2017-09-14 0 55.90 55.90 55.95 55.65 57.60 12,534,181 706,601,414 56.374 13.33 13.33 13.34 13.27 13.74 52,555,712 13.445 -3.95%
2017-09-13 0 58.20 58.20 58.25 54.05 58.45 25,491,158 1,428,337,982 56.033 13.88 13.88 13.89 12.89 13.94 106,884,204 13.363 6.59%
2017-09-12 0 54.60 54.55 54.60 51.00 55.20 37,609,068 2,010,470,947 53.457 13.02 13.01 13.02 12.16 13.16 157,694,495 12.749 10.53%
2017-09-11 0 49.40 49.35 49.40 48.70 50.65 17,490,947 872,473,371 49.881 11.78 11.77 11.78 11.61 12.08 73,339,389 11.896 4.55%
2017-09-08 0 47.25 47.20 47.25 46.95 47.45 2,232,624 105,216,026 47.127 11.27 11.26 11.27 11.20 11.32 9,361,373 11.239 0.11%
2017-09-07 0 47.20 47.15 47.20 46.85 47.60 1,989,583 93,900,731 47.196 11.26 11.24 11.26 11.17 11.35 8,342,304 11.256 0.32%
2017-09-06 0 47.05 47.00 47.05 46.70 47.50 2,685,922 126,642,012 47.150 11.22 11.21 11.22 11.14 11.33 11,262,048 11.245 0.53%
2017-09-05 0 46.80 46.80 46.85 46.60 47.55 2,368,995 110,859,113 46.796 11.16 11.16 11.17 11.11 11.34 9,933,175 11.160 -0.85%
2017-09-04 0 47.20 47.15 47.20 46.70 47.55 2,757,745 129,914,726 47.109 11.26 11.24 11.26 11.14 11.34 11,563,201 11.235 0.85%
2017-09-01 0 46.80 46.70 46.80 46.10 47.00 4,059,030 189,240,351 46.622 11.16 11.14 11.16 10.99 11.21 17,019,478 11.119 0.43%
2017-08-31 0 46.60 46.55 46.60 46.30 47.40 4,688,743 218,537,020 46.609 11.11 11.10 11.11 11.04 11.30 19,659,859 11.116 -0.64%
2017-08-30 0 46.90 46.85 46.90 45.85 47.30 6,319,215 294,406,948 46.589 11.19 11.17 11.19 10.93 11.28 26,496,414 11.111 -0.74%
2017-08-29 0 47.25 47.20 47.25 46.75 48.00 8,307,252 391,891,831 47.175 11.27 11.26 11.27 11.15 11.45 34,832,235 11.251 -3.18%
2017-08-28 0 48.80 48.80 48.85 48.10 49.40 4,632,012 226,582,154 48.917 11.64 11.64 11.65 11.47 11.78 19,421,986 11.666 1.67%
2017-08-25 0 48.00 48.00 48.05 47.80 48.60 3,330,776 160,542,657 48.200 11.45 11.45 11.46 11.40 11.59 13,965,915 11.495 -0.21%
2017-08-24 0 48.10 48.05 48.10 47.40 48.35 3,190,357 152,712,637 47.867 11.47 11.46 11.47 11.30 11.53 13,377,139 11.416 -0.21%
2017-08-22 0 48.20 48.15 48.20 48.00 48.60 2,456,969 118,339,934 48.165 11.50 11.48 11.50 11.45 11.59 10,302,050 11.487 0.31%
2017-08-21 0 48.05 48.05 48.10 48.00 48.70 2,136,562 102,949,891 48.185 11.46 11.46 11.47 11.45 11.61 8,958,586 11.492 -0.10%
2017-08-18 0 48.10 48.05 48.10 48.00 48.70 2,850,016 137,451,502 48.228 11.47 11.46 11.47 11.45 11.61 11,950,092 11.502 -0.82%
2017-08-17 0 48.50 48.50 48.55 48.00 48.65 2,111,506 102,018,098 48.315 11.57 11.57 11.58 11.45 11.60 8,853,526 11.523 -0.41%
2017-08-16 0 48.70 48.65 48.70 48.15 48.85 2,007,998 97,301,933 48.457 11.61 11.60 11.61 11.48 11.65 8,419,518 11.557 0.41%
2017-08-15 0 48.50 48.50 48.55 48.25 49.20 2,518,137 122,379,119 48.599 11.57 11.57 11.58 11.51 11.73 10,558,527 11.591 -0.51%
2017-08-14 0 48.75 48.70 48.75 48.50 49.00 2,477,361 120,687,803 48.716 11.63 11.61 11.63 11.57 11.69 10,387,553 11.619 0.10%
2017-08-11 0 48.70 48.70 48.75 48.05 49.20 6,411,672 311,026,771 48.509 11.61 11.61 11.63 11.46 11.73 26,884,085 11.569 -1.22%
2017-08-10 0 49.30 49.30 49.35 48.55 49.75 3,647,524 178,987,191 49.071 11.76 11.76 11.77 11.58 11.87 15,294,036 11.703 -0.10%
2017-08-09 0 49.35 49.35 49.40 48.85 49.80 3,862,497 190,069,913 49.209 11.77 11.77 11.78 11.65 11.88 16,195,416 11.736 -0.20%
2017-08-08 0 49.45 49.45 49.50 48.65 49.75 5,913,254 291,955,898 49.373 11.79 11.79 11.81 11.60 11.87 24,794,223 11.775 2.06%
2017-08-07 0 48.45 48.40 48.45 48.20 49.15 3,464,568 168,005,171 48.492 11.55 11.54 11.55 11.50 11.72 14,526,904 11.565 0.41%
2017-08-04 0 48.25 48.20 48.25 47.60 48.45 1,830,035 87,870,124 48.016 11.51 11.50 11.51 11.35 11.55 7,673,321 11.451 0.52%
2017-08-03 0 48.00 47.95 48.00 47.70 48.95 3,633,338 174,360,976 47.989 11.45 11.44 11.45 11.38 11.67 15,234,555 11.445 -1.23%
2017-08-02 0 48.60 48.55 48.60 48.20 48.80 2,532,958 122,965,512 48.546 11.59 11.58 11.59 11.50 11.64 10,620,671 11.578 0.62%
2017-08-01 0 48.30 48.30 48.35 47.95 49.00 5,755,943 278,101,757 48.316 11.52 11.52 11.53 11.44 11.69 24,134,619 11.523 -0.82%
2017-07-31 0 48.70 48.65 48.70 48.30 48.95 2,524,394 122,673,348 48.595 11.61 11.60 11.61 11.52 11.67 10,584,762 11.590 0.00%
2017-07-28 0 48.70 48.65 48.70 48.20 49.30 2,738,065 132,992,831 48.572 11.61 11.60 11.61 11.50 11.76 11,480,683 11.584 -0.41%
2017-07-27 0 48.90 48.85 48.90 48.60 49.25 3,201,980 156,679,659 48.932 11.66 11.65 11.66 11.59 11.75 13,425,874 11.670 0.20%
2017-07-26 0 48.80 48.75 48.80 48.30 49.75 4,958,332 241,502,857 48.706 11.64 11.63 11.64 11.52 11.87 20,790,243 11.616 -1.61%
2017-07-25 0 49.60 49.60 49.65 49.20 50.70 5,069,680 251,442,526 49.597 11.83 11.83 11.84 11.73 12.09 21,257,124 11.829 -0.90%
2017-07-24 0 50.05 50.00 50.05 49.35 52.10 6,352,099 318,995,262 50.219 11.94 11.92 11.94 11.77 12.43 26,634,296 11.977 -2.05%
2017-07-21 0 51.10 51.10 51.15 50.50 52.15 8,301,604 425,081,691 51.205 12.19 12.19 12.20 12.04 12.44 34,808,553 12.212 1.29%
2017-07-20 0 50.45 50.40 50.45 50.00 50.50 4,973,045 249,997,096 50.270 12.03 12.02 12.03 11.92 12.04 20,851,934 11.989 1.00%
2017-07-19 0 49.95 49.95 50.00 49.35 50.20 5,634,648 281,084,881 49.885 11.91 11.91 11.92 11.77 11.97 23,626,030 11.897 1.52%
2017-07-18 0 49.20 49.15 49.20 48.60 49.50 3,081,642 151,109,265 49.035 11.73 11.72 11.73 11.59 11.81 12,921,298 11.695 -0.10%
2017-07-17 0 49.25 49.20 49.25 48.85 49.80 2,769,867 136,170,207 49.161 11.75 11.73 11.75 11.65 11.88 11,614,028 11.725 -0.10%
2017-07-14 0 49.30 49.25 49.30 48.85 49.30 2,433,093 119,549,899 49.135 11.76 11.75 11.76 11.65 11.76 10,201,938 11.718 0.61%
2017-07-13 0 49.00 49.00 49.05 48.25 49.20 3,786,050 185,022,638 48.870 11.69 11.69 11.70 11.51 11.73 15,874,875 11.655 1.55%
2017-07-12 0 48.25 48.25 48.30 47.90 49.35 3,040,469 147,568,368 48.535 11.51 11.51 11.52 11.42 11.77 12,748,660 11.575 -0.21%
2017-07-11 0 48.35 48.30 48.35 47.85 48.50 3,572,909 171,945,875 48.125 11.53 11.52 11.53 11.41 11.57 14,981,176 11.477 0.62%
2017-07-10 0 48.05 48.05 48.10 47.80 48.95 2,250,248 108,265,950 48.113 11.46 11.46 11.47 11.40 11.67 9,435,270 11.475 -0.83%
2017-07-07 0 48.45 48.45 48.50 48.20 49.00 4,798,244 232,507,569 48.457 11.55 11.55 11.57 11.50 11.69 20,118,995 11.557 -1.32%
2017-07-06 0 49.10 48.95 49.10 48.55 49.20 3,749,821 183,587,401 48.959 11.71 11.67 11.71 11.58 11.73 15,722,967 11.676 1.34%
2017-07-05 0 48.45 48.45 48.50 47.80 48.75 2,330,968 112,830,152 48.405 11.55 11.55 11.57 11.40 11.63 9,773,729 11.544 -0.21%
2017-07-04 0 48.55 48.50 48.55 47.75 49.20 3,285,675 159,180,580 48.447 11.58 11.57 11.58 11.39 11.73 13,776,807 11.554 -0.72%
2017-07-03 0 48.90 48.85 48.90 48.00 49.15 4,335,325 211,741,081 48.841 11.66 11.65 11.66 11.45 11.72 18,177,980 11.648 2.09%
2017-06-30 0 47.90 47.90 47.95 47.40 49.40 7,206,356 345,957,365 48.007 11.42 11.42 11.44 11.30 11.78 30,216,188 11.449 -3.04%
2017-06-29 0 49.40 49.35 49.40 49.10 49.60 3,393,895 167,539,628 49.365 11.78 11.77 11.78 11.71 11.83 14,230,572 11.773 1.75%
2017-06-28 0 48.55 48.55 48.75 48.35 50.35 6,639,163 324,261,439 48.841 11.58 11.58 11.63 11.53 12.01 27,837,953 11.648 -2.71%
2017-06-27 0 49.90 49.90 50.00 49.90 50.40 4,820,290 241,330,006 50.065 11.90 11.90 11.92 11.90 12.02 20,211,434 11.940 0.00%
2017-06-26 0 49.90 49.90 49.95 48.30 50.15 6,857,567 339,934,094 49.571 11.90 11.90 11.91 11.52 11.96 28,753,719 11.822 3.21%
2017-06-23 0 48.35 48.30 48.35 47.70 48.85 3,965,053 190,909,011 48.148 11.53 11.52 11.53 11.38 11.65 16,625,433 11.483 0.10%
2017-06-22 0 48.30 48.25 48.30 47.95 49.20 6,965,493 336,733,762 48.343 11.52 11.51 11.52 11.44 11.73 29,206,252 11.530 -1.43%
2017-06-21 0 49.00 48.95 49.00 48.60 49.70 3,046,886 149,513,847 49.071 11.69 11.67 11.69 11.59 11.85 12,775,567 11.703 -0.41%
2017-06-20 0 49.20 49.20 49.25 49.00 49.80 3,905,560 192,789,634 49.363 11.73 11.73 11.75 11.69 11.88 16,375,979 11.773 -0.30%
2017-06-19 0 49.35 49.30 49.35 48.95 50.15 3,521,700 174,177,595 49.458 11.77 11.76 11.77 11.67 11.96 14,766,457 11.795 -0.20%
2017-06-16 0 49.45 49.40 49.45 48.50 50.15 7,449,278 368,929,609 49.526 11.79 11.78 11.79 11.57 11.96 31,234,758 11.812 1.02%
2017-06-15 0 48.95 48.95 49.00 48.60 50.45 7,909,343 388,618,408 49.134 11.67 11.67 11.69 11.59 12.03 33,163,806 11.718 -2.00%
2017-06-14 0 49.95 49.90 49.95 48.80 51.25 22,684,076 1,136,317,941 50.093 11.91 11.90 11.91 11.64 12.22 95,114,134 11.947 3.10%
2017-06-13 0 48.45 48.45 48.50 45.25 48.70 15,305,470 730,984,781 47.760 11.55 11.55 11.57 10.79 11.61 64,175,703 11.390 6.48%
2017-06-12 0 45.50 45.50 45.65 45.25 46.80 4,900,233 223,942,638 45.700 10.85 10.85 10.89 10.79 11.16 20,546,634 10.899 -2.88%
2017-06-09 0 46.85 46.80 46.85 46.50 47.30 3,886,426 182,075,913 46.849 11.17 11.16 11.17 11.09 11.28 16,295,750 11.173 0.00%
2017-06-08 0 46.85 46.85 46.90 46.35 47.25 3,150,023 147,264,470 46.750 11.17 11.17 11.19 11.05 11.27 13,208,019 11.150 0.44%
2017-06-07 0 46.85 46.80 46.85 46.25 47.50 4,362,207 203,923,763 46.748 11.12 11.11 11.12 10.98 11.28 18,370,333 11.101 -0.32%
2017-06-06 0 47.00 46.95 47.00 46.80 47.70 5,658,313 267,859,945 47.339 11.16 11.15 11.16 11.11 11.33 23,828,557 11.241 0.11%
2017-06-05 0 46.95 46.95 47.00 46.20 47.50 7,160,981 337,040,581 47.066 11.15 11.15 11.16 10.97 11.28 30,156,664 11.176 2.18%
2017-06-02 0 45.95 45.95 46.10 45.85 46.60 4,162,839 192,197,558 46.170 10.91 10.91 10.95 10.89 11.07 17,530,745 10.963 -0.54%
2017-06-01 0 46.20 46.20 46.30 46.00 47.05 4,549,361 211,196,557 46.423 10.97 10.97 10.99 10.92 11.17 19,158,485 11.024 -0.75%
2017-05-31 0 46.55 46.55 46.60 45.75 46.80 13,324,446 618,381,683 46.410 11.05 11.05 11.07 10.86 11.11 56,112,540 11.020 2.87%
2017-05-29 0 45.25 45.20 45.25 44.80 45.45 3,496,553 157,800,947 45.130 10.75 10.73 10.75 10.64 10.79 14,724,850 10.717 1.23%
2017-05-26 0 44.70 44.70 44.75 44.20 45.30 2,760,613 123,474,834 44.727 10.61 10.61 10.63 10.50 10.76 11,625,625 10.621 1.02%
2017-05-25 0 44.25 44.20 44.25 43.50 44.30 3,121,878 137,344,613 43.994 10.51 10.50 10.51 10.33 10.52 13,147,001 10.447 0.91%
2017-05-24 0 43.85 43.85 43.90 43.40 44.35 2,486,958 109,004,965 43.831 10.41 10.41 10.42 10.31 10.53 10,473,196 10.408 -0.57%
2017-05-23 0 44.10 44.05 44.10 43.70 44.45 2,458,212 108,137,830 43.990 10.47 10.46 10.47 10.38 10.56 10,352,139 10.446 -0.34%
2017-05-22 0 44.25 44.20 44.25 43.80 44.40 2,703,749 119,445,742 44.178 10.51 10.50 10.51 10.40 10.54 11,386,156 10.490 0.45%
2017-05-19 0 44.05 44.00 44.05 43.60 44.25 1,952,885 85,706,214 43.887 10.46 10.45 10.46 10.35 10.51 8,224,082 10.421 0.34%
2017-05-18 0 43.90 43.85 43.90 43.70 44.45 3,349,922 147,524,898 44.038 10.42 10.41 10.42 10.38 10.56 14,107,351 10.457 -0.57%
2017-05-17 0 44.15 44.15 44.20 43.75 44.65 3,425,856 151,764,843 44.300 10.48 10.48 10.50 10.39 10.60 14,427,128 10.519 0.80%
2017-05-16 0 43.80 43.75 43.80 43.05 44.00 2,736,018 119,297,517 43.603 10.40 10.39 10.40 10.22 10.45 11,522,049 10.354 0.57%
2017-05-15 0 43.55 43.45 43.55 43.00 43.75 3,484,098 150,752,714 43.269 10.34 10.32 10.34 10.21 10.39 14,672,399 10.275 0.00%
2017-05-12 0 43.55 43.50 43.55 42.85 43.75 3,294,210 142,268,574 43.187 10.34 10.33 10.34 10.18 10.39 13,872,734 10.255 -0.57%
2017-05-11 0 43.80 43.75 43.80 43.15 44.10 4,896,234 213,489,615 43.603 10.40 10.39 10.40 10.25 10.47 20,619,253 10.354 -0.23%
2017-05-10 0 43.90 43.85 43.90 43.35 44.40 4,375,370 192,266,357 43.943 10.42 10.41 10.42 10.29 10.54 18,425,766 10.435 -0.68%
2017-05-09 0 44.20 44.20 44.25 43.90 44.45 2,742,928 121,243,945 44.202 10.50 10.50 10.51 10.42 10.56 11,551,149 10.496 0.45%
2017-05-08 0 44.00 43.90 44.00 43.20 44.10 2,850,742 124,884,397 43.808 10.45 10.42 10.45 10.26 10.47 12,005,180 10.403 1.03%
2017-05-05 0 43.55 43.55 43.60 43.10 44.25 2,967,568 128,994,991 43.468 10.34 10.34 10.35 10.23 10.51 12,497,163 10.322 -1.02%
2017-05-04 0 44.00 43.95 44.00 43.60 45.15 5,850,119 257,090,516 43.946 10.45 10.44 10.45 10.35 10.72 24,636,299 10.435 -2.33%
2017-05-02 0 45.05 45.00 45.05 44.80 45.95 6,325,885 285,442,405 45.123 10.70 10.69 10.70 10.64 10.91 26,639,868 10.715 -1.74%
2017-04-28 0 45.85 45.85 45.90 45.50 46.20 2,464,464 112,805,508 45.773 10.89 10.89 10.90 10.80 10.97 10,378,468 10.869 -0.11%
2017-04-27 0 45.90 45.85 45.90 45.40 46.20 3,283,648 150,199,253 45.742 10.90 10.89 10.90 10.78 10.97 13,828,255 10.862 -0.11%
2017-04-26 0 45.95 45.90 45.95 45.70 46.40 3,638,412 167,639,410 46.075 10.91 10.90 10.91 10.85 11.02 15,322,254 10.941 -0.11%
2017-04-25 0 46.00 45.90 46.00 45.50 46.40 4,039,086 185,198,565 45.852 10.92 10.90 10.92 10.80 11.02 17,009,591 10.888 0.44%
2017-04-24 0 45.80 45.70 45.80 45.25 46.30 2,870,313 131,035,649 45.652 10.88 10.85 10.88 10.75 10.99 12,087,599 10.841 0.44%
2017-04-21 0 45.60 45.60 45.65 45.55 46.35 1,836,239 84,151,126 45.828 10.83 10.83 10.84 10.82 11.01 7,732,857 10.882 -0.55%
2017-04-20 0 45.85 45.80 45.85 45.60 46.30 2,841,777 130,415,390 45.892 10.89 10.88 10.89 10.83 10.99 11,967,426 10.898 0.77%
2017-04-19 0 45.50 45.35 45.50 45.00 45.95 2,820,320 127,908,823 45.353 10.80 10.77 10.80 10.69 10.91 11,877,066 10.769 0.00%
2017-04-18 0 45.50 45.45 45.50 45.20 46.40 3,508,552 159,919,978 45.580 10.80 10.79 10.80 10.73 11.02 14,775,381 10.823 -1.62%
2017-04-13 0 46.25 46.10 46.25 45.70 46.70 2,917,380 134,609,946 46.141 10.98 10.95 10.98 10.85 11.09 12,285,809 10.957 -0.11%
2017-04-12 0 46.30 46.25 46.30 45.70 46.50 5,404,862 248,875,124 46.047 10.99 10.98 10.99 10.85 11.04 22,761,212 10.934 1.20%
2017-04-11 0 45.75 45.75 45.90 45.15 46.65 11,274,032 518,807,091 46.018 10.86 10.86 10.90 10.72 11.08 47,477,740 10.927 1.44%
2017-04-10 0 45.10 45.05 45.10 44.85 45.70 3,099,397 139,699,342 45.073 10.71 10.70 10.71 10.65 10.85 13,052,328 10.703 -0.77%
2017-04-07 0 45.45 45.40 45.45 44.65 45.80 4,472,504 201,812,657 45.123 10.79 10.78 10.79 10.60 10.88 18,834,821 10.715 -0.11%
2017-04-06 0 45.50 45.45 45.50 44.90 45.85 8,681,905 394,414,911 45.430 10.80 10.79 10.80 10.66 10.89 36,561,651 10.788 0.55%
2017-04-05 0 45.25 45.20 45.25 43.65 45.60 11,923,658 535,145,554 44.881 10.75 10.73 10.75 10.37 10.83 50,213,475 10.657 3.67%
2017-04-03 0 43.65 43.65 43.75 43.20 44.00 5,588,462 243,923,220 43.648 10.37 10.37 10.39 10.26 10.45 23,534,397 10.365 1.28%
2017-03-31 0 43.10 43.10 43.20 42.95 43.65 5,135,271 221,804,279 43.192 10.23 10.23 10.26 10.20 10.37 21,625,897 10.256 0.70%
2017-03-30 0 42.80 42.75 42.80 42.50 43.50 4,048,760 173,226,255 42.785 10.16 10.15 10.16 10.09 10.33 17,050,331 10.160 -0.47%
2017-03-29 0 43.00 42.90 43.00 42.70 44.40 11,579,223 499,249,630 43.116 10.21 10.19 10.21 10.14 10.54 48,762,974 10.238 -3.26%
2017-03-28 0 44.45 44.40 44.45 44.05 44.65 2,377,630 105,459,417 44.355 10.56 10.54 10.56 10.46 10.60 10,012,788 10.532 0.45%
2017-03-27 0 44.25 44.15 44.25 43.80 44.95 4,192,757 185,827,010 44.321 10.51 10.48 10.51 10.40 10.67 17,656,738 10.524 -0.90%
2017-03-24 0 44.65 44.65 44.70 44.55 45.20 4,294,871 192,487,219 44.818 10.60 10.60 10.61 10.58 10.73 18,086,765 10.642 1.02%
2017-03-23 0 44.20 44.15 44.20 44.00 44.60 2,432,300 107,547,291 44.216 10.50 10.48 10.50 10.45 10.59 10,243,017 10.500 0.00%
2017-03-22 0 44.20 44.10 44.20 43.60 44.20 3,463,582 152,229,784 43.952 10.50 10.47 10.50 10.35 10.50 14,586,001 10.437 -0.45%
2017-03-21 0 44.40 44.25 44.40 43.75 44.40 3,647,983 161,224,324 44.195 10.54 10.51 10.54 10.39 10.54 15,362,559 10.495 0.23%
2017-03-20 0 44.30 44.20 44.30 43.60 44.35 6,892,808 303,442,718 44.023 10.52 10.50 10.52 10.35 10.53 29,027,321 10.454 -0.23%
2017-03-17 0 44.40 44.30 44.40 43.70 45.40 8,243,667 365,266,018 44.309 10.54 10.52 10.54 10.38 10.78 34,716,122 10.522 -1.33%
2017-03-16 0 45.00 44.95 45.00 44.60 45.25 3,551,400 159,316,180 44.860 10.69 10.67 10.69 10.59 10.75 14,955,825 10.652 0.78%
2017-03-15 0 44.65 44.60 44.65 44.40 45.25 4,312,622 192,882,115 44.725 10.60 10.59 10.60 10.54 10.75 18,161,519 10.620 -1.54%
2017-03-14 0 45.35 45.30 45.35 44.95 45.90 4,496,816 203,989,620 45.363 10.77 10.76 10.77 10.67 10.90 18,937,205 10.772 0.78%
2017-03-13 0 45.00 44.95 45.00 44.40 45.60 5,884,376 265,118,624 45.055 10.69 10.67 10.69 10.54 10.83 24,780,564 10.699 -0.66%
2017-03-10 0 45.30 45.25 45.35 44.50 45.40 3,431,564 154,462,866 45.012 10.76 10.75 10.77 10.57 10.78 14,451,165 10.689 1.23%
2017-03-09 0 44.75 44.70 44.75 44.35 45.05 3,730,470 166,439,307 44.616 10.63 10.61 10.63 10.53 10.70 15,709,933 10.595 -1.43%
2017-03-08 0 45.40 45.40 45.45 44.50 45.75 5,466,942 247,670,922 45.303 10.78 10.78 10.79 10.57 10.86 23,022,646 10.758 2.25%
2017-03-07 0 44.40 44.35 44.40 44.25 44.70 3,935,938 174,623,296 44.366 10.54 10.53 10.54 10.51 10.61 16,575,209 10.535 -0.22%
2017-03-06 0 44.50 44.45 44.50 44.25 45.20 5,736,451 255,289,904 44.503 10.57 10.56 10.57 10.51 10.73 24,157,615 10.568 -0.89%
2017-03-03 0 44.90 44.85 44.90 44.50 45.60 8,543,256 382,159,063 44.732 10.66 10.65 10.66 10.57 10.83 35,977,766 10.622 -1.32%
2017-03-02 0 45.50 45.40 45.50 45.20 46.40 6,665,647 304,196,651 45.636 10.80 10.78 10.80 10.73 11.02 28,070,690 10.837 -0.66%
2017-03-01 0 45.80 45.75 45.80 45.20 46.00 2,591,699 118,136,898 45.583 10.88 10.86 10.88 10.73 10.92 10,914,286 10.824 0.33%
2017-02-28 0 45.65 45.65 45.75 45.35 46.55 4,483,396 205,953,772 45.937 10.84 10.84 10.86 10.77 11.05 18,880,690 10.908 -1.40%
2017-02-27 0 46.30 46.30 46.40 45.40 47.00 9,387,475 436,053,568 46.451 10.99 10.99 11.02 10.78 11.16 39,532,981 11.030 2.66%
2017-02-24 0 45.10 45.05 45.10 44.50 45.55 3,848,532 172,660,116 44.864 10.71 10.70 10.71 10.57 10.82 16,207,121 10.653 -0.88%
2017-02-23 0 45.50 45.50 45.55 45.30 46.15 2,506,311 114,290,756 45.601 10.80 10.80 10.82 10.76 10.96 10,554,696 10.828 0.11%
2017-02-22 0 45.45 45.45 45.50 45.25 46.45 5,681,305 259,487,659 45.674 10.79 10.79 10.80 10.75 11.03 23,925,382 10.846 -0.76%
2017-02-21 0 45.80 45.75 45.80 45.20 46.75 10,306,439 475,613,747 46.147 10.88 10.86 10.88 10.73 11.10 43,402,966 10.958 2.00%
2017-02-20 0 44.90 44.85 44.90 43.80 45.30 4,802,678 214,587,062 44.681 10.66 10.65 10.66 10.40 10.76 20,225,266 10.610 2.51%
2017-02-17 0 43.80 43.75 43.80 43.65 44.30 3,346,827 146,789,081 43.859 10.40 10.39 10.40 10.37 10.52 14,094,317 10.415 -0.57%
2017-02-16 0 44.05 44.05 44.15 43.80 44.70 4,662,689 206,169,689 44.217 10.46 10.46 10.48 10.40 10.61 19,635,738 10.500 -0.45%
2017-02-15 0 44.25 44.25 44.30 43.90 45.10 6,117,738 270,876,207 44.277 10.51 10.51 10.52 10.42 10.71 25,763,309 10.514 -1.12%
2017-02-14 0 44.75 44.75 44.80 44.55 45.35 6,342,102 284,601,312 44.875 10.63 10.63 10.64 10.58 10.77 26,708,161 10.656 -1.43%
2017-02-13 0 45.40 45.40 45.45 44.90 45.75 4,739,071 214,817,412 45.329 10.78 10.78 10.79 10.66 10.86 19,957,401 10.764 -0.22%
2017-02-10 0 45.50 45.40 45.50 44.90 46.40 6,663,033 302,329,102 45.374 10.80 10.78 10.80 10.66 11.02 28,059,681 10.775 -0.33%
2017-02-09 0 45.65 45.45 45.65 45.40 47.25 9,430,097 435,732,687 46.207 10.84 10.79 10.84 10.78 11.22 39,712,473 10.972 -1.19%
2017-02-08 0 46.20 46.10 46.20 43.90 46.25 14,956,864 679,311,024 45.418 10.97 10.95 10.97 10.42 10.98 62,987,057 10.785 5.36%
2017-02-07 0 43.85 43.85 43.90 43.30 44.75 5,498,223 242,850,453 44.169 10.41 10.41 10.42 10.28 10.63 23,154,378 10.488 0.46%
2017-02-06 0 43.65 43.65 43.70 42.80 43.90 3,808,471 165,804,784 43.536 10.37 10.37 10.38 10.16 10.42 16,038,414 10.338 1.87%
2017-02-03 0 42.85 42.80 42.85 42.45 43.00 1,697,973 72,518,147 42.709 10.18 10.16 10.18 10.08 10.21 7,150,585 10.142 0.35%
2017-02-02 0 42.70 42.70 42.75 42.50 43.20 2,019,259 86,071,154 42.625 10.14 10.14 10.15 10.09 10.26 8,503,599 10.122 -0.58%
2017-02-01 0 42.95 42.90 42.95 42.40 43.60 2,663,404 114,141,940 42.856 10.20 10.19 10.20 10.07 10.35 11,216,254 10.176 -0.58%
2017-01-27 0 43.20 43.20 43.30 42.80 43.75 1,387,026 59,841,564 43.144 10.26 10.26 10.28 10.16 10.39 5,841,110 10.245 -0.58%
2017-01-26 0 43.45 43.40 43.45 43.20 43.85 3,058,430 133,245,673 43.567 10.32 10.31 10.32 10.26 10.41 12,879,806 10.345 1.28%
2017-01-25 0 42.90 42.90 42.95 42.30 43.20 2,881,481 123,390,103 42.822 10.19 10.19 10.20 10.04 10.26 12,134,630 10.168 1.66%
2017-01-24 0 42.20 42.15 42.25 41.90 42.85 2,895,549 122,237,904 42.216 10.02 10.01 10.03 9.950 10.18 12,193,874 10.025 -0.71%
2017-01-23 0 42.50 42.45 42.50 42.25 43.25 3,300,330 140,777,267 42.656 10.09 10.08 10.09 10.03 10.27 13,898,507 10.129 -1.51%
2017-01-20 0 43.15 43.00 43.15 42.65 43.60 3,168,605 136,656,361 43.128 10.25 10.21 10.25 10.13 10.35 13,343,780 10.241 0.00%
2017-01-19 0 43.15 43.15 43.20 42.30 43.35 3,525,506 151,598,194 43.000 10.25 10.25 10.26 10.04 10.29 14,846,778 10.211 1.29%
2017-01-18 0 42.60 42.55 42.60 42.40 43.00 2,802,200 119,703,955 42.718 10.12 10.10 10.12 10.07 10.21 11,800,758 10.144 0.71%
2017-01-17 0 42.30 42.25 42.30 41.55 42.40 3,893,581 163,357,307 41.956 10.04 10.03 10.04 9.866 10.07 16,396,833 9.9627 -0.12%
2017-01-16 0 42.35 42.25 42.35 41.90 44.00 4,765,462 202,456,353 42.484 10.06 10.03 10.06 9.950 10.45 20,068,540 10.088 -3.75%
2017-01-13 0 44.00 44.00 44.05 43.35 44.15 3,950,310 173,454,434 43.909 10.45 10.45 10.46 10.29 10.48 16,635,733 10.427 1.27%
2017-01-12 0 43.45 43.45 43.50 43.20 44.05 4,505,750 196,632,592 43.640 10.32 10.32 10.33 10.26 10.46 18,974,829 10.363 0.12%
2017-01-11 0 43.40 43.40 43.45 42.35 43.65 5,299,513 228,185,638 43.058 10.31 10.31 10.32 10.06 10.37 22,317,561 10.224 2.12%
2017-01-10 0 42.50 42.30 42.50 41.75 42.55 3,030,900 128,051,660 42.249 10.09 10.04 10.09 9.914 10.10 12,763,870 10.032 0.47%
2017-01-09 0 42.30 42.25 42.30 41.65 42.85 3,611,138 151,773,772 42.029 10.04 10.03 10.04 9.890 10.18 15,207,396 9.9803 -0.70%
2017-01-06 0 42.60 42.55 42.60 42.30 43.25 4,253,785 181,779,332 42.734 10.12 10.10 10.12 10.04 10.27 17,913,742 10.147 0.00%
2017-01-05 0 42.60 42.60 42.65 42.20 42.80 5,223,860 222,621,330 42.616 10.12 10.12 10.13 10.02 10.16 21,998,968 10.120 1.43%
2017-01-04 0 42.00 42.00 42.05 41.15 42.20 4,438,241 185,449,617 41.784 9.973 9.973 9.985 9.771 10.02 18,690,531 9.9221 1.45%
2017-01-03 0 41.40 41.40 41.45 40.70 42.05 4,535,286 187,831,587 41.416 9.831 9.831 9.843 9.665 9.985 19,099,212 9.8345 1.35%
2016-12-30 0 40.85 40.85 40.90 40.55 42.30 6,799,092 280,077,465 41.193 9.700 9.700 9.712 9.629 10.04 28,632,659 9.7817 -0.85%
2016-12-29 0 41.20 41.15 41.20 40.10 41.75 3,718,583 152,904,116 41.119 9.783 9.771 9.783 9.522 9.914 15,659,874 9.7641 1.85%
2016-12-28 0 40.45 40.45 40.55 40.05 40.75 4,352,082 175,891,925 40.416 9.605 9.605 9.629 9.510 9.676 18,327,695 9.5971 0.37%
2016-12-23 0 40.30 40.30 40.35 40.20 41.00 3,607,819 145,786,607 40.409 9.570 9.570 9.581 9.546 9.736 15,193,419 9.5954 -1.23%
2016-12-22 0 40.80 40.80 40.85 40.60 41.65 5,732,189 234,444,580 40.900 9.688 9.688 9.700 9.641 9.890 24,139,667 9.7120 -1.69%
2016-12-21 0 41.50 41.50 41.55 41.35 42.50 3,587,218 149,510,978 41.679 9.855 9.855 9.866 9.819 10.09 15,106,663 9.8970 -0.72%
2016-12-20 0 41.80 41.75 41.80 41.40 42.60 4,114,034 171,680,184 41.730 9.926 9.914 9.926 9.831 10.12 17,325,216 9.9093 -1.30%
2016-12-19 0 42.35 42.35 42.40 42.30 43.00 2,531,515 107,630,104 42.516 10.06 10.06 10.07 10.04 10.21 10,660,836 10.096 -0.70%
2016-12-16 0 42.65 42.65 42.70 41.90 43.10 3,618,084 154,382,820 42.670 10.13 10.13 10.14 9.950 10.23 15,236,647 10.132 1.07%
2016-12-15 0 42.20 42.20 42.25 41.65 42.60 5,566,880 233,689,346 41.979 10.02 10.02 10.03 9.890 10.12 23,443,510 9.9682 -0.71%
2016-12-14 0 42.50 42.50 42.55 42.10 43.25 3,972,046 168,425,743 42.403 10.09 10.09 10.10 9.997 10.27 16,727,269 10.069 -0.82%
2016-12-13 0 42.85 42.80 42.85 42.00 43.05 4,704,717 200,521,716 42.621 10.18 10.16 10.18 9.973 10.22 19,812,728 10.121 2.27%
2016-12-12 0 41.90 41.90 41.95 41.70 43.80 8,019,719 338,056,184 42.153 9.950 9.950 9.961 9.902 10.40 33,773,022 10.010 -3.68%
2016-12-09 0 43.50 43.45 43.50 42.90 44.10 5,785,985 250,727,797 43.334 10.33 10.32 10.33 10.19 10.47 24,366,215 10.290 -2.14%
2016-12-08 0 44.45 44.40 44.45 44.05 45.20 6,596,977 294,354,250 44.620 10.56 10.54 10.56 10.46 10.73 27,781,503 10.595 0.34%
2016-12-07 0 44.30 44.30 44.35 43.90 44.85 3,383,463 149,787,380 44.270 10.52 10.52 10.53 10.42 10.65 14,248,600 10.512 -0.67%
2016-12-06 0 44.60 44.50 44.60 43.35 44.80 8,520,231 376,568,952 44.197 10.59 10.57 10.59 10.29 10.64 35,880,802 10.495 1.83%
2016-12-05 0 43.80 43.75 43.80 43.25 45.35 14,264,722 623,528,719 43.711 10.40 10.39 10.40 10.27 10.77 60,072,275 10.380 -3.42%
2016-12-02 0 45.35 45.35 45.40 44.85 46.10 6,461,248 292,198,554 45.223 10.77 10.77 10.78 10.65 10.95 27,209,915 10.739 -1.41%
2016-12-01 0 46.00 45.95 46.00 45.50 47.00 6,825,079 313,980,156 46.004 10.92 10.91 10.92 10.80 11.16 28,742,097 10.924 -1.50%
2016-11-30 0 46.70 46.60 46.70 46.05 47.10 4,643,855 215,974,511 46.508 11.09 11.07 11.09 10.94 11.18 19,556,423 11.044 -0.32%
2016-11-29 0 46.85 46.80 46.85 46.65 47.45 5,670,732 265,878,170 46.886 11.12 11.11 11.12 11.08 11.27 23,880,856 11.134 -0.95%
2016-11-28 0 47.30 47.25 47.30 45.80 47.75 11,392,275 535,121,208 46.972 11.23 11.22 11.23 10.88 11.34 47,975,690 11.154 3.39%
2016-11-25 0 45.75 45.70 45.75 45.25 46.35 4,439,162 202,222,190 45.554 10.86 10.85 10.86 10.75 11.01 18,694,410 10.817 -0.54%
2016-11-24 0 46.00 45.90 46.00 45.15 46.40 5,313,073 243,662,572 45.861 10.92 10.90 10.92 10.72 11.02 22,374,666 10.890 1.77%
2016-11-23 0 45.20 45.20 45.25 45.00 46.60 6,732,603 306,993,895 45.598 10.73 10.73 10.75 10.69 11.07 28,352,658 10.828 -1.53%
2016-11-22 0 45.90 45.90 45.95 45.50 46.45 4,300,986 197,790,917 45.987 10.90 10.90 10.91 10.80 11.03 18,112,517 10.920 0.44%
2016-11-21 0 45.70 45.70 45.75 45.35 46.10 2,772,525 126,490,430 45.623 10.85 10.85 10.86 10.77 10.95 11,675,789 10.834 -0.22%
2016-11-18 0 45.80 45.75 45.80 45.15 45.90 3,793,535 172,909,998 45.580 10.88 10.86 10.88 10.72 10.90 15,975,515 10.823 1.55%
2016-11-17 0 45.10 45.05 45.10 44.90 46.40 5,754,425 260,555,251 45.279 10.71 10.70 10.71 10.66 11.02 24,233,308 10.752 -1.74%
2016-11-16 0 45.90 45.90 45.95 45.75 46.70 4,216,635 194,609,095 46.153 10.90 10.90 10.91 10.86 11.09 17,757,294 10.959 0.00%
2016-11-15 0 45.90 45.90 45.95 45.00 46.00 3,992,174 181,815,359 45.543 10.90 10.90 10.91 10.69 10.92 16,812,033 10.815 0.33%
2016-11-14 0 45.75 45.70 45.75 45.20 47.25 10,712,021 490,706,166 45.809 10.86 10.85 10.86 10.73 11.22 45,110,972 10.878 -2.87%
2016-11-11 0 47.10 47.05 47.10 46.80 48.80 9,128,392 430,860,316 47.200 11.18 11.17 11.18 11.11 11.59 38,441,918 11.208 -3.88%
2016-11-10 0 49.00 48.95 49.00 48.75 50.00 4,644,552 228,316,601 49.158 11.64 11.62 11.64 11.58 11.87 19,559,358 11.673 0.82%
2016-11-09 0 48.60 48.60 48.65 46.00 50.05 11,532,272 550,653,760 47.749 11.54 11.54 11.55 10.92 11.88 48,565,252 11.338 -2.02%
2016-11-08 0 49.60 49.55 49.60 49.20 50.35 6,719,899 334,445,942 49.769 11.78 11.77 11.78 11.68 11.96 28,299,158 11.818 0.61%
2016-11-07 0 49.30 49.30 49.35 48.40 49.70 3,288,687 162,367,940 49.372 11.71 11.71 11.72 11.49 11.80 13,849,475 11.724 1.75%
2016-11-04 0 48.45 48.40 48.45 48.00 49.75 7,148,549 345,809,230 48.375 11.50 11.49 11.50 11.40 11.81 30,104,309 11.487 -2.61%
2016-11-03 0 49.75 49.75 49.80 49.30 50.55 6,119,383 304,045,031 49.686 11.81 11.81 11.83 11.71 12.00 25,770,237 11.798 -1.05%
2016-11-02 0 50.70 50.65 50.70 50.35 51.00 5,244,689 265,980,101 50.714 11.94 11.93 11.94 11.86 12.01 22,271,276 11.943 -1.46%
2016-11-01 0 51.45 51.45 51.50 50.95 51.95 3,921,052 202,048,575 51.529 12.12 12.12 12.13 12.00 12.23 16,650,526 12.135 0.88%
2016-10-31 0 51.00 50.95 51.00 50.10 51.30 5,889,574 298,547,328 50.691 12.01 12.00 12.01 11.80 12.08 25,009,744 11.937 -0.78%
2016-10-28 0 51.40 51.40 51.45 51.05 52.10 4,445,749 228,475,139 51.392 12.10 12.10 12.12 12.02 12.27 18,878,622 12.102 -0.96%
2016-10-27 0 51.90 51.85 51.90 51.30 52.90 4,222,297 218,357,559 51.715 12.22 12.21 12.22 12.08 12.46 17,929,746 12.179 -1.52%
2016-10-26 0 52.70 52.70 52.75 52.20 53.60 3,660,559 192,930,668 52.705 12.41 12.41 12.42 12.29 12.62 15,544,357 12.412 -1.31%
2016-10-25 0 53.40 53.35 53.40 52.90 53.70 4,143,587 221,173,650 53.377 12.58 12.56 12.58 12.46 12.65 17,595,509 12.570 0.85%
2016-10-24 0 52.95 52.95 53.00 51.35 53.00 5,200,974 272,982,051 52.487 12.47 12.47 12.48 12.09 12.48 22,085,643 12.360 3.02%
2016-10-20 0 51.40 51.40 51.45 51.10 51.70 2,180,449 112,069,186 51.397 12.10 12.10 12.12 12.03 12.17 9,259,154 12.104 0.19%
2016-10-19 0 51.30 51.30 51.35 51.05 52.35 2,860,604 147,357,703 51.513 12.08 12.08 12.09 12.02 12.33 12,147,394 12.131 -1.25%
2016-10-18 0 51.95 51.95 52.00 50.00 52.70 7,614,028 395,350,593 51.924 12.23 12.23 12.25 11.77 12.41 32,332,541 12.228 4.11%
2016-10-17 0 49.90 49.90 49.95 49.60 50.40 3,525,753 176,147,570 49.960 11.75 11.75 11.76 11.68 11.87 14,971,911 11.765 -0.89%
2016-10-14 0 50.35 50.35 50.40 50.20 51.00 4,255,046 214,996,654 50.527 11.86 11.86 11.87 11.82 12.01 18,068,813 11.899 0.00%
2016-10-13 0 50.35 50.35 50.40 50.10 51.30 4,716,139 237,790,745 50.421 11.86 11.86 11.87 11.80 12.08 20,026,818 11.874 -0.79%
2016-10-12 0 50.75 50.70 50.75 50.40 51.75 3,990,060 203,399,689 50.977 11.95 11.94 11.95 11.87 12.19 16,943,565 12.005 -1.17%
2016-10-11 0 51.35 51.35 51.40 51.20 52.70 4,448,805 230,827,830 51.885 12.09 12.09 12.10 12.06 12.41 18,891,600 12.219 -0.10%
2016-10-07 0 51.40 51.35 51.40 51.10 51.75 2,013,836 103,379,564 51.335 12.10 12.09 12.10 12.03 12.19 8,551,641 12.089 -0.19%
2016-10-06 0 51.50 51.50 51.55 51.05 51.80 2,286,129 117,558,339 51.422 12.13 12.13 12.14 12.02 12.20 9,707,918 12.110 0.10%
2016-10-05 0 51.45 51.40 51.45 51.05 51.80 2,410,297 123,935,985 51.419 12.12 12.10 12.12 12.02 12.20 10,235,190 12.109 -0.68%
2016-10-04 0 51.80 51.80 51.85 51.30 52.25 2,829,244 146,532,835 51.792 12.20 12.20 12.21 12.08 12.30 12,014,225 12.197 1.47%
2016-10-03 0 51.05 51.00 51.05 50.40 51.75 2,777,578 141,730,669 51.027 12.02 12.01 12.02 11.87 12.19 11,794,828 12.016 0.29%
2016-09-30 0 50.90 50.90 50.95 50.50 52.15 4,548,516 233,190,941 51.267 11.99 11.99 12.00 11.89 12.28 19,315,017 12.073 -2.96%
2016-09-29 0 52.45 52.45 52.50 52.20 53.10 2,594,020 136,194,951 52.503 12.35 12.35 12.36 12.29 12.50 11,015,360 12.364 -0.29%
2016-09-28 0 52.60 52.40 52.60 52.00 53.00 2,491,748 130,635,588 52.427 12.39 12.34 12.39 12.25 12.48 10,581,067 12.346 0.38%
2016-09-27 0 52.40 52.40 52.45 51.50 52.85 3,333,473 174,725,206 52.415 12.34 12.34 12.35 12.13 12.45 14,155,405 12.343 0.48%
2016-09-26 0 52.15 52.15 52.20 52.00 54.00 4,013,851 210,628,968 52.476 12.28 12.28 12.29 12.25 12.72 17,044,592 12.358 -2.71%
2016-09-23 0 53.60 53.55 53.60 53.30 54.30 2,455,589 131,877,248 53.705 12.62 12.61 12.62 12.55 12.79 10,427,520 12.647 -0.74%
2016-09-22 0 54.00 53.85 54.00 53.25 54.90 4,883,981 264,475,512 54.152 12.72 12.68 12.72 12.54 12.93 20,739,550 12.752 0.84%
2016-09-21 0 53.55 53.50 53.55 52.30 53.85 5,042,580 268,258,076 53.199 12.61 12.60 12.61 12.32 12.68 21,413,032 12.528 0.66%
2016-09-20 0 53.20 53.20 53.25 52.50 53.55 2,980,754 157,829,712 52.950 12.53 12.53 12.54 12.36 12.61 12,657,604 12.469 -0.19%
2016-09-19 0 53.30 53.30 53.35 52.90 54.00 4,326,895 230,986,615 53.384 12.55 12.55 12.56 12.46 12.72 18,373,916 12.571 0.38%
2016-09-15 0 53.10 53.10 53.15 52.50 53.30 3,326,060 176,157,627 52.963 12.50 12.50 12.52 12.36 12.55 14,123,926 12.472 0.76%
2016-09-14 0 52.70 52.65 52.70 51.75 54.25 7,077,296 373,924,768 52.834 12.41 12.40 12.41 12.19 12.78 30,053,338 12.442 -1.31%
2016-09-13 0 53.40 53.35 53.40 52.85 54.70 5,637,458 303,588,615 53.852 12.58 12.56 12.58 12.45 12.88 23,939,147 12.682 -0.19%
2016-09-12 0 53.50 53.45 53.50 53.00 55.50 9,939,244 536,838,452 54.012 12.60 12.59 12.60 12.48 13.07 42,206,439 12.719 -4.38%
2016-09-09 0 55.95 55.95 56.00 55.60 57.00 5,471,481 307,269,640 56.158 13.18 13.18 13.19 13.09 13.42 23,234,335 13.225 -0.80%
2016-09-08 0 56.40 56.40 56.45 55.50 56.70 4,221,366 237,609,947 56.287 13.28 13.28 13.29 13.07 13.35 17,925,793 13.255 -0.18%
2016-09-07 0 56.50 56.45 56.50 55.95 57.25 6,497,242 367,314,258 56.534 13.31 13.29 13.31 13.18 13.48 27,590,172 13.313 0.62%
2016-09-06 0 56.15 56.10 56.15 54.40 56.35 8,261,090 459,537,297 55.627 13.22 13.21 13.22 12.81 13.27 35,080,253 13.100 3.98%
2016-09-05 0 54.00 54.00 54.05 54.00 54.80 4,134,449 224,407,597 54.278 12.72 12.72 12.73 12.72 12.90 17,556,705 12.782 0.56%
2016-09-02 0 53.70 53.65 53.70 53.10 54.00 3,281,025 175,573,288 53.512 12.65 12.63 12.65 12.50 12.72 13,932,688 12.602 0.00%
2016-09-01 0 53.70 53.65 53.70 53.25 54.35 4,445,658 238,687,779 53.690 12.65 12.63 12.65 12.54 12.80 18,878,236 12.644 -0.56%
2016-08-31 0 54.00 53.95 54.00 53.50 54.90 6,819,134 369,344,655 54.163 12.72 12.70 12.72 12.60 12.93 28,957,068 12.755 0.47%
2016-08-30 0 53.75 53.75 53.80 52.45 54.00 10,950,825 586,341,146 53.543 12.66 12.66 12.67 12.35 12.72 46,502,061 12.609 2.87%
2016-08-29 0 52.25 52.25 52.30 51.75 53.00 9,843,380 515,739,183 52.395 12.30 12.30 12.32 12.19 12.48 41,799,358 12.338 2.45%
2016-08-26 0 51.00 50.90 51.00 50.40 51.10 1,317,475 66,961,103 50.825 12.01 11.99 12.01 11.87 12.03 5,594,583 11.969 0.69%
2016-08-25 0 50.65 50.65 50.70 50.15 51.25 3,480,782 176,310,728 50.653 11.93 11.93 11.94 11.81 12.07 14,780,944 11.928 -1.94%
2016-08-24 0 51.65 51.65 51.70 50.65 51.85 4,038,052 207,430,671 51.369 12.16 12.16 12.17 11.93 12.21 17,147,360 12.097 2.18%
2016-08-23 0 50.55 50.55 50.60 50.30 50.95 1,771,087 89,492,795 50.530 11.90 11.90 11.92 11.85 12.00 7,520,821 11.899 -0.39%
2016-08-22 0 50.75 50.70 50.75 50.05 51.20 3,351,124 169,212,117 50.494 11.95 11.94 11.95 11.79 12.06 14,230,359 11.891 -0.88%
2016-08-19 0 51.20 51.15 51.20 50.65 51.65 3,408,516 173,710,204 50.964 12.06 12.05 12.06 11.93 12.16 14,474,071 12.001 -0.78%
2016-08-18 0 51.60 51.55 51.60 51.05 52.00 3,788,941 195,531,394 51.606 12.15 12.14 12.15 12.02 12.25 16,089,524 12.153 -0.10%
2016-08-17 0 51.65 51.65 51.70 51.20 52.65 3,956,283 206,055,076 52.083 12.16 12.16 12.17 12.06 12.40 16,800,133 12.265 0.10%
2016-08-16 0 51.60 51.60 51.65 51.55 52.50 2,767,835 143,828,485 51.964 12.15 12.15 12.16 12.14 12.36 11,753,455 12.237 -0.67%
2016-08-15 0 51.95 51.90 51.95 51.60 52.60 6,545,914 340,200,437 51.971 12.23 12.22 12.23 12.15 12.39 27,796,855 12.239 -0.38%
2016-08-12 0 52.15 52.15 52.20 51.65 52.65 6,347,321 331,242,437 52.186 12.28 12.28 12.29 12.16 12.40 26,953,541 12.289 1.86%
2016-08-11 0 51.20 51.15 51.20 49.75 52.30 7,147,935 366,310,813 51.247 12.06 12.05 12.06 11.72 12.32 30,353,303 12.068 2.81%
2016-08-10 0 49.80 49.80 49.90 49.70 50.65 3,952,302 198,301,720 50.174 11.73 11.73 11.75 11.70 11.93 16,783,228 11.815 -0.20%
2016-08-09 0 49.90 49.85 49.90 49.10 50.30 2,278,827 113,142,977 49.650 11.75 11.74 11.75 11.56 11.85 9,676,910 11.692 -0.60%
2016-08-08 0 50.20 50.15 50.20 49.50 50.20 3,552,863 177,120,941 49.853 11.82 11.81 11.82 11.66 11.82 15,087,032 11.740 2.03%
2016-08-05 0 49.20 49.15 49.20 49.20 50.00 3,284,395 162,684,857 49.533 11.59 11.57 11.59 11.59 11.77 13,946,998 11.665 0.72%
2016-08-04 0 48.85 48.80 48.85 48.25 49.05 3,037,479 148,172,990 48.782 11.50 11.49 11.50 11.36 11.55 12,898,483 11.488 1.24%
2016-08-03 0 48.25 48.20 48.25 47.80 49.60 6,065,944 293,643,063 48.408 11.36 11.35 11.36 11.26 11.68 25,758,689 11.400 -3.31%
2016-08-01 0 49.90 49.85 49.90 49.30 50.05 4,055,528 201,777,585 49.754 11.75 11.74 11.75 11.61 11.79 17,221,571 11.717 1.42%
2016-07-29 0 49.20 49.20 49.25 48.85 50.65 3,788,082 187,665,317 49.541 11.59 11.59 11.60 11.50 11.93 16,085,877 11.666 -1.70%
2016-07-28 0 50.05 50.05 50.10 49.30 50.55 4,841,384 241,987,574 49.983 11.79 11.79 11.80 11.61 11.90 20,558,664 11.771 0.10%
2016-07-27 0 50.00 49.95 50.00 49.30 52.00 9,420,034 472,784,144 50.189 11.77 11.76 11.77 11.61 12.25 40,001,643 11.819 -3.10%
2016-07-26 0 51.60 51.55 51.60 51.05 52.40 5,208,742 270,582,638 51.948 12.15 12.14 12.15 12.02 12.34 22,118,629 12.233 0.68%
2016-07-25 0 51.25 51.20 51.25 50.90 52.50 4,907,771 253,097,765 51.571 12.07 12.06 12.07 11.99 12.36 20,840,573 12.144 -0.19%
2016-07-22 0 51.35 51.30 51.40 50.85 52.20 5,724,394 294,479,220 51.443 12.09 12.08 12.10 11.97 12.29 24,308,316 12.114 -1.63%
2016-07-21 0 52.20 52.20 52.35 52.00 53.25 5,452,442 286,409,650 52.529 12.29 12.29 12.33 12.25 12.54 23,153,487 12.370 -0.38%
2016-07-20 0 52.40 52.35 52.45 52.10 52.85 3,413,189 178,914,509 52.419 12.34 12.33 12.35 12.27 12.45 14,493,915 12.344 -0.29%
2016-07-19 0 52.55 52.55 52.65 51.95 53.25 6,267,742 329,409,703 52.556 12.38 12.38 12.40 12.23 12.54 26,615,613 12.377 -0.19%
2016-07-18 0 52.65 52.60 52.65 51.45 52.85 10,444,497 547,080,955 52.380 12.40 12.39 12.40 12.12 12.45 44,351,967 12.335 2.73%
2016-07-15 0 51.25 51.20 51.25 49.50 51.50 15,990,914 810,136,861 50.662 12.07 12.06 12.07 11.66 12.13 67,904,514 11.931 5.24%
2016-07-14 0 48.70 48.65 48.70 48.25 49.25 5,143,760 250,411,968 48.683 11.47 11.46 11.47 11.36 11.60 21,842,687 11.464 0.21%
2016-07-13 0 48.60 48.55 48.60 47.60 48.70 8,104,297 390,961,384 48.241 11.44 11.43 11.44 11.21 11.47 34,414,440 11.360 1.89%
2016-07-12 0 47.70 47.55 47.65 46.70 48.15 12,139,868 576,975,930 47.527 11.23 11.20 11.22 11.00 11.34 51,551,265 11.192 0.21%
2016-07-11 0 47.60 47.65 47.70 47.35 48.30 4,994,542 238,649,454 47.782 11.21 11.22 11.23 11.15 11.37 21,209,041 11.252 1.06%
2016-07-08 0 47.10 47.10 47.15 46.50 48.50 9,089,227 431,148,737 47.435 11.09 11.09 11.10 10.95 11.42 38,596,890 11.171 1.51%
2016-07-07 0 46.40 46.30 46.35 45.30 46.45 2,307,203 106,320,252 46.082 10.93 10.90 10.92 10.67 10.94 9,797,407 10.852 3.00%
2016-07-06 0 45.05 45.05 45.10 44.60 45.55 4,351,231 195,943,406 45.032 10.61 10.61 10.62 10.50 10.73 18,477,257 10.605 -1.42%
2016-07-05 0 45.70 45.65 45.75 45.55 46.55 2,096,895 96,180,117 45.868 10.76 10.75 10.77 10.73 10.96 8,904,346 10.801 -1.83%
2016-07-04 0 46.55 46.55 46.65 46.25 46.95 3,019,925 140,964,171 46.678 10.96 10.96 10.99 10.89 11.06 12,823,941 10.992 0.22%
2016-06-30 0 46.45 46.35 46.40 45.85 46.95 4,172,276 193,381,084 46.349 10.94 10.92 10.93 10.80 11.06 17,717,335 10.915 1.20%
2016-06-29 0 45.90 45.85 45.95 45.05 47.30 4,950,138 228,953,104 46.252 10.81 10.80 10.82 10.61 11.14 21,020,482 10.892 0.00%
2016-06-28 0 45.90 45.90 45.95 44.05 46.00 3,686,112 166,530,711 45.178 10.81 10.81 10.82 10.37 10.83 15,652,867 10.639 2.23%
2016-06-27 0 44.90 44.85 44.95 43.65 45.35 3,989,200 177,703,932 44.546 10.57 10.56 10.59 10.28 10.68 16,939,913 10.490 0.22%
2016-06-24 0 44.80 44.70 44.80 42.60 46.30 10,211,249 451,934,542 44.258 10.55 10.53 10.55 10.03 10.90 43,361,493 10.422 -2.61%
2016-06-23 0 46.00 45.95 46.00 45.60 46.85 2,692,487 123,847,009 45.997 10.83 10.82 10.83 10.74 11.03 11,433,494 10.832 -0.76%
2016-06-22 0 46.35 46.35 46.40 45.80 47.30 4,528,760 211,146,499 46.623 10.92 10.92 10.93 10.79 11.14 19,231,124 10.979 0.76%
2016-06-21 0 46.00 45.95 46.00 45.10 46.05 3,228,200 147,566,430 45.712 10.83 10.82 10.83 10.62 10.84 13,708,369 10.765 2.22%
2016-06-20 0 45.00 44.95 45.05 44.35 45.15 4,579,711 205,345,164 44.838 10.60 10.59 10.61 10.44 10.63 19,447,484 10.559 2.51%
2016-06-17 0 43.90 43.85 43.90 43.45 44.00 3,255,358 142,331,724 43.722 10.34 10.33 10.34 10.23 10.36 13,823,694 10.296 2.21%
2016-06-16 0 42.95 42.95 43.00 42.90 43.95 4,901,741 211,280,137 43.103 10.11 10.11 10.13 10.10 10.35 20,814,967 10.150 -2.50%
2016-06-15 0 44.05 43.95 44.00 42.60 44.40 4,974,543 218,108,839 43.845 10.37 10.35 10.36 10.03 10.46 21,124,116 10.325 2.20%
2016-06-14 0 43.10 43.05 43.15 42.75 44.70 5,688,658 247,182,972 43.452 10.15 10.14 10.16 10.07 10.53 24,156,565 10.233 -3.25%
2016-06-13 0 44.55 44.55 44.60 44.25 45.20 4,015,709 178,804,063 44.526 10.49 10.49 10.50 10.42 10.64 17,052,482 10.486 -3.05%
2016-06-10 0 45.95 45.95 46.00 45.80 46.85 2,694,380 124,897,110 46.355 10.82 10.82 10.83 10.79 11.03 11,441,533 10.916 -0.22%
2016-06-08 0 46.05 46.05 46.10 45.85 47.10 3,368,713 155,368,396 46.121 10.84 10.84 10.86 10.80 11.09 14,305,050 10.861 -1.92%
2016-06-07 0 46.95 46.90 46.95 46.75 47.45 5,245,663 247,079,792 47.102 11.06 11.04 11.06 11.01 11.17 22,275,412 11.092 0.64%
2016-06-06 0 46.65 46.60 46.65 45.25 46.90 5,566,048 257,024,359 46.177 10.99 10.97 10.99 10.66 11.04 23,635,909 10.874 2.19%
2016-06-03 0 45.65 45.60 45.70 44.85 45.80 3,215,070 145,935,178 45.391 10.75 10.74 10.76 10.56 10.79 13,652,613 10.689 1.67%
2016-06-02 0 44.90 44.85 44.95 44.05 45.20 3,100,694 138,973,970 44.820 10.57 10.56 10.59 10.37 10.64 13,166,922 10.555 1.47%
2016-06-01 0 44.25 44.20 44.25 44.15 45.25 3,173,087 141,595,971 44.624 10.42 10.41 10.42 10.40 10.66 13,474,335 10.509 -1.56%
2016-05-31 0 44.95 44.90 45.10 44.25 45.30 6,289,706 282,970,164 44.989 10.59 10.57 10.62 10.42 10.67 26,708,882 10.595 0.90%
2016-05-30 0 44.55 44.45 44.55 44.10 45.05 3,017,985 134,509,856 44.569 10.49 10.47 10.49 10.39 10.61 12,815,703 10.496 -0.22%
2016-05-27 0 44.65 44.60 44.75 44.00 44.80 3,113,859 138,407,727 44.449 10.51 10.50 10.54 10.36 10.55 13,222,827 10.467 0.79%
2016-05-26 0 44.30 44.20 44.25 43.45 44.30 3,547,191 156,143,428 44.019 10.43 10.41 10.42 10.23 10.43 15,062,947 10.366 1.49%
2016-05-25 0 43.65 43.60 43.80 43.40 44.00 4,807,409 210,344,350 43.754 10.28 10.27 10.31 10.22 10.36 20,414,391 10.304 1.63%
2016-05-24 0 42.95 42.95 43.00 41.95 43.00 2,127,969 90,478,234 42.519 10.11 10.11 10.13 9.879 10.13 9,036,300 10.013 2.38%
2016-05-23 0 41.95 41.90 41.95 41.90 42.50 1,792,000 75,576,525 42.174 9.879 9.867 9.879 9.867 10.01 7,609,627 9.9317 -0.24%
2016-05-20 0 42.05 42.00 42.15 41.95 43.00 1,792,126 75,976,092 42.394 9.902 9.891 9.926 9.879 10.13 7,610,162 9.9835 -1.06%
2016-05-19 0 42.50 42.40 42.45 42.10 43.10 2,713,590 115,620,428 42.608 10.01 9.985 9.997 9.914 10.15 11,523,107 10.034 0.83%
2016-05-18 0 42.15 42.10 42.20 41.60 42.80 2,459,761 103,497,085 42.076 9.926 9.914 9.938 9.796 10.08 10,445,236 9.9085 -1.52%
2016-05-17 0 42.80 42.85 42.90 42.10 43.00 2,503,940 106,823,906 42.662 10.08 10.09 10.10 9.914 10.13 10,632,840 10.047 0.94%
2016-05-16 0 42.40 42.35 42.40 41.10 42.85 4,135,899 174,698,428 42.240 9.985 9.973 9.985 9.679 10.09 17,562,862 9.9470 1.92%
2016-05-13 0 41.60 41.60 41.70 41.40 42.20 2,399,730 99,955,857 41.653 9.796 9.796 9.820 9.749 9.938 10,190,318 9.8089 -1.54%
2016-05-12 0 42.25 42.25 42.30 41.50 43.35 3,226,618 137,332,741 42.562 9.950 9.950 9.961 9.773 10.21 13,701,651 10.023 0.72%
2016-05-11 0 41.95 41.95 42.00 41.35 42.50 2,350,187 98,599,865 41.954 9.879 9.879 9.891 9.738 10.01 9,979,937 9.8798 -0.12%
2016-05-10 0 42.00 41.95 42.05 41.05 42.25 3,466,373 144,729,435 41.752 9.891 9.879 9.902 9.667 9.950 14,719,757 9.8323 0.36%
2016-05-09 0 41.85 41.80 41.90 41.60 43.15 4,237,248 178,622,869 42.155 9.855 9.844 9.867 9.796 10.16 17,993,235 9.9272 -1.65%
2016-05-06 0 42.55 42.55 42.60 42.50 44.00 5,477,285 235,495,229 42.995 10.02 10.02 10.03 10.01 10.36 23,258,982 10.125 -3.08%
2016-05-05 0 43.90 43.85 43.90 43.35 44.30 3,343,061 146,613,062 43.856 10.34 10.33 10.34 10.21 10.43 14,196,120 10.328 -0.90%
2016-05-04 0 44.30 44.25 44.30 43.70 44.85 3,980,617 175,978,254 44.209 10.43 10.42 10.43 10.29 10.56 16,903,466 10.411 -1.66%
2016-05-03 0 45.05 45.00 45.05 44.35 46.00 5,978,481 268,675,656 44.940 10.61 10.60 10.61 10.44 10.83 25,387,282 10.583 -1.42%
2016-04-29 0 45.70 45.60 45.70 45.30 46.35 10,764,455 493,672,582 45.861 10.76 10.74 10.76 10.67 10.92 45,710,651 10.800 1.78%
2016-04-28 0 44.90 44.80 44.90 44.30 45.75 4,134,523 185,916,879 44.967 10.57 10.55 10.57 10.43 10.77 17,557,019 10.589 0.22%
2016-04-27 0 44.80 44.70 44.90 44.35 45.20 4,547,796 204,273,042 44.917 10.55 10.53 10.57 10.44 10.64 19,311,959 10.578 0.67%
2016-04-26 0 44.50 44.35 44.50 43.50 44.50 4,636,524 204,771,556 44.165 10.48 10.44 10.48 10.24 10.48 19,688,738 10.400 2.42%
2016-04-25 0 43.45 43.40 43.45 43.20 43.90 4,812,830 209,433,224 43.516 10.23 10.22 10.23 10.17 10.34 20,437,411 10.248 -1.59%
2016-04-22 0 44.15 44.05 44.15 43.50 44.25 4,704,957 206,790,679 43.952 10.40 10.37 10.40 10.24 10.42 19,979,335 10.350 -0.23%
2016-04-21 0 44.25 44.20 44.25 43.95 45.00 5,893,683 262,114,366 44.474 10.42 10.41 10.42 10.35 10.60 25,027,192 10.473 1.14%
2016-04-20 0 43.75 43.65 43.75 43.15 45.00 6,543,205 287,477,252 43.935 10.30 10.28 10.30 10.16 10.60 27,785,351 10.346 -2.34%
2016-04-19 0 44.80 44.70 44.75 44.00 45.50 7,949,188 356,307,825 44.823 10.55 10.53 10.54 10.36 10.71 33,755,779 10.555 2.40%
2016-04-18 0 43.75 43.65 43.70 42.65 43.85 4,051,068 174,960,692 43.189 10.30 10.28 10.29 10.04 10.33 17,202,632 10.171 0.69%
2016-04-15 0 43.45 43.45 43.50 43.00 43.65 2,168,568 94,111,852 43.398 10.23 10.23 10.24 10.13 10.28 9,208,702 10.220 0.58%
2016-04-14 0 43.20 43.15 43.20 43.15 44.50 3,853,807 168,031,592 43.601 10.17 10.16 10.17 10.16 10.48 16,364,974 10.268 -1.71%
2016-04-13 0 43.95 43.95 44.00 43.20 44.25 11,991,542 525,449,759 43.818 10.35 10.35 10.36 10.17 10.42 50,921,407 10.319 4.64%
2016-04-12 0 42.00 41.90 42.00 40.70 42.10 6,693,198 278,911,753 41.671 9.891 9.867 9.891 9.584 9.914 28,422,288 9.8131 2.94%
2016-04-11 0 40.80 40.75 40.85 40.25 41.30 7,324,940 298,926,634 40.809 9.608 9.596 9.620 9.479 9.726 31,104,945 9.6103 -1.33%
2016-04-08 0 41.35 41.25 41.30 40.60 41.50 3,483,229 143,704,731 41.256 9.738 9.714 9.726 9.561 9.773 14,791,336 9.7155 0.73%
2016-04-07 0 41.05 41.00 41.10 40.90 41.95 3,186,071 131,694,623 41.334 9.667 9.655 9.679 9.632 9.879 13,529,471 9.7339 -0.73%
2016-04-06 0 41.35 41.30 41.35 40.60 41.80 5,685,640 235,147,021 41.358 9.738 9.726 9.738 9.561 9.844 24,143,750 9.7395 0.73%
2016-04-05 0 41.05 41.00 41.10 40.85 43.00 11,031,851 457,650,626 41.484 9.667 9.655 9.679 9.620 10.13 46,846,133 9.7692 -5.09%
2016-04-01 0 43.25 43.25 43.30 43.00 44.70 4,889,425 212,724,731 43.507 10.18 10.18 10.20 10.13 10.53 20,762,668 10.246 -2.81%
2016-03-31 0 44.50 44.50 44.60 43.60 45.00 4,122,312 183,866,393 44.603 10.48 10.48 10.50 10.27 10.60 17,505,165 10.504 0.34%
2016-03-30 0 44.35 44.30 44.35 43.55 44.95 7,563,501 334,581,058 44.236 10.44 10.43 10.44 10.26 10.59 32,117,980 10.417 -0.67%
2016-03-29 0 44.65 44.60 44.65 43.40 45.75 15,040,386 670,408,782 44.574 10.51 10.50 10.51 10.22 10.77 63,868,151 10.497 4.94%
2016-03-24 0 42.55 42.50 42.55 42.15 43.40 3,126,124 133,319,949 42.647 10.02 10.01 10.02 9.926 10.22 13,274,909 10.043 -1.16%
2016-03-23 0 43.05 42.90 43.05 42.10 43.20 3,662,431 156,971,156 42.860 10.14 10.10 10.14 9.914 10.17 15,552,307 10.093 1.65%
2016-03-22 0 42.35 42.35 42.45 42.25 43.55 3,468,118 148,095,494 42.702 9.973 9.973 9.997 9.950 10.26 14,727,168 10.056 -1.05%
2016-03-21 0 42.80 42.85 42.95 42.30 43.95 5,349,256 230,030,600 43.002 10.08 10.09 10.11 9.961 10.35 22,715,314 10.127 -1.95%
2016-03-18 0 43.65 43.60 43.80 42.90 44.25 7,437,857 324,983,916 43.693 10.28 10.27 10.31 10.10 10.42 31,584,440 10.289 1.87%
2016-03-17 0 42.85 42.75 42.90 41.50 42.90 6,081,100 257,322,305 42.315 10.09 10.07 10.10 9.773 10.10 25,823,048 9.9648 4.90%
2016-03-16 0 40.85 40.80 40.95 40.45 42.00 3,471,100 142,548,782 41.067 9.620 9.608 9.643 9.526 9.891 14,739,830 9.6710 -2.62%
2016-03-15 0 41.95 41.90 41.95 41.80 42.70 4,751,627 200,537,773 42.204 9.879 9.867 9.879 9.844 10.06 20,177,516 9.9387 -0.47%
2016-03-14 0 42.15 42.15 42.30 41.70 42.65 2,923,607 123,632,677 42.288 9.926 9.926 9.961 9.820 10.04 12,414,932 9.9584 1.32%
2016-03-11 0 41.60 41.55 41.60 39.90 41.65 5,193,840 212,726,402 40.957 9.796 9.785 9.796 9.396 9.808 22,055,349 9.6451 2.97%
2016-03-10 0 40.40 40.30 40.40 40.10 41.70 3,653,896 149,118,070 40.811 9.514 9.490 9.514 9.443 9.820 15,516,063 9.6106 -0.25%
2016-03-09 0 40.50 40.40 40.45 40.30 40.85 2,912,678 118,103,355 40.548 9.537 9.514 9.526 9.490 9.620 12,368,523 9.5487 -2.29%
2016-03-08 0 41.45 41.35 41.50 40.50 41.95 3,503,184 143,868,758 41.068 9.761 9.738 9.773 9.537 9.879 14,876,073 9.6712 -1.07%
2016-03-07 0 41.90 41.90 41.95 41.65 43.40 4,877,489 206,962,525 42.432 9.867 9.867 9.879 9.808 10.22 20,711,982 9.9924 -1.53%
2016-03-04 0 42.55 42.55 42.60 41.10 43.05 9,247,112 391,804,257 42.370 10.02 10.02 10.03 9.679 10.14 39,267,340 9.9779 3.91%
2016-03-03 0 40.95 40.85 40.95 39.90 41.00 5,202,541 210,814,824 40.522 9.643 9.620 9.643 9.396 9.655 22,092,297 9.5425 1.87%
2016-03-02 0 40.20 40.15 40.20 39.50 40.25 8,174,182 326,707,570 39.968 9.467 9.455 9.467 9.302 9.479 34,711,203 9.4122 2.81%
2016-03-01 0 39.10 39.05 39.10 38.40 39.20 3,686,923 143,420,005 38.900 9.208 9.196 9.208 9.043 9.231 15,656,311 9.1605 1.30%
2016-02-29 0 38.60 38.50 38.65 37.70 39.60 8,130,316 314,356,650 38.665 9.090 9.066 9.102 8.878 9.325 34,524,928 9.1052 1.58%
2016-02-26 0 38.00 37.90 38.05 37.30 38.10 4,355,706 164,491,107 37.765 8.949 8.925 8.960 8.784 8.972 18,496,260 8.8932 2.98%
2016-02-25 0 36.90 36.90 36.95 36.50 38.40 6,599,047 247,085,507 37.443 8.690 8.690 8.701 8.595 9.043 28,022,481 8.8174 -1.73%
2016-02-24 0 37.55 37.50 37.60 37.20 38.35 4,670,263 175,504,023 37.579 8.843 8.831 8.854 8.760 9.031 19,832,008 8.8495 -1.31%
2016-02-23 0 38.05 38.00 38.10 37.80 39.05 7,163,300 274,916,102 38.378 8.960 8.949 8.972 8.902 9.196 30,418,549 9.0378 -0.78%
2016-02-22 0 38.35 38.35 38.40 37.30 38.45 5,777,000 219,165,363 37.938 9.031 9.031 9.043 8.784 9.055 24,531,705 8.9340 2.82%
2016-02-19 0 37.30 37.25 37.35 36.90 38.10 4,679,380 175,442,588 37.493 8.784 8.772 8.796 8.690 8.972 19,870,723 8.8292 -1.32%
2016-02-18 0 37.80 37.75 37.85 37.40 38.40 7,196,000 273,081,224 37.949 8.902 8.890 8.913 8.807 9.043 30,557,408 8.9367 2.86%
2016-02-17 0 36.75 36.70 36.75 36.50 38.10 9,239,086 344,657,951 37.304 8.654 8.643 8.654 8.595 8.972 39,233,258 8.7848 1.10%
2016-02-16 0 36.35 36.35 36.45 34.35 36.60 8,761,937 314,720,682 35.919 8.560 8.560 8.584 8.089 8.619 37,207,071 8.4586 5.67%
2016-02-15 0 34.40 34.40 34.50 33.00 34.50 5,242,189 176,858,232 33.737 8.101 8.101 8.124 7.771 8.124 22,260,660 7.9449 6.34%
2016-02-12 0 32.35 32.30 32.35 32.05 34.10 9,225,739 300,994,413 32.626 7.618 7.606 7.618 7.547 8.030 39,176,580 7.6830 -5.41%
2016-02-11 0 34.20 34.15 34.20 33.90 35.25 5,343,649 183,606,886 34.360 8.054 8.042 8.054 7.983 8.301 22,691,504 8.0914 -5.52%
2016-02-05 0 36.20 36.10 36.20 35.95 36.95 3,276,855 119,279,581 36.401 8.525 8.501 8.525 8.466 8.701 13,914,980 8.5720 0.70%
2016-02-04 0 35.95 35.95 36.00 35.70 36.50 3,424,363 124,062,582 36.229 8.466 8.466 8.478 8.407 8.595 14,541,364 8.5317 1.55%
2016-02-03 0 35.40 35.40 35.45 34.85 35.50 4,094,881 144,196,264 35.214 8.336 8.336 8.348 8.207 8.360 17,388,681 8.2925 -1.80%
2016-02-02 0 36.05 36.00 36.05 35.30 36.80 5,753,294 208,655,512 36.267 8.489 8.478 8.489 8.313 8.666 24,431,039 8.5406 0.98%
2016-02-01 0 35.70 35.60 35.70 35.15 36.30 5,862,950 209,094,965 35.664 8.407 8.383 8.407 8.278 8.548 24,896,687 8.3985 1.42%
2016-01-29 0 35.20 35.20 35.25 34.10 35.45 8,758,460 304,789,113 34.799 8.289 8.289 8.301 8.030 8.348 37,192,306 8.1950 0.28%
2016-01-28 0 35.10 35.10 35.15 34.40 35.60 6,066,191 212,159,067 34.974 8.266 8.266 8.278 8.101 8.383 25,759,738 8.2361 0.57%
2016-01-27 0 34.90 34.85 34.90 34.00 36.50 8,504,271 297,819,490 35.020 8.219 8.207 8.219 8.007 8.595 36,112,907 8.2469 -1.97%
2016-01-26 0 35.60 35.60 35.65 35.10 37.15 6,820,606 245,919,210 36.055 8.383 8.383 8.395 8.266 8.748 28,963,319 8.4907 -1.93%
2016-01-25 0 36.30 36.25 36.35 35.75 36.70 7,975,243 288,470,747 36.171 8.548 8.537 8.560 8.419 8.643 33,866,420 8.5179 1.97%
2016-01-22 0 35.60 35.55 35.60 33.90 35.95 12,216,337 429,404,965 35.150 8.383 8.372 8.383 7.983 8.466 51,875,986 8.2775 4.40%
2016-01-21 0 34.10 34.10 34.15 33.95 37.20 8,519,347 298,500,676 35.038 8.030 8.030 8.042 7.995 8.760 36,176,927 8.2511 -5.93%
2016-01-20 0 36.25 36.15 36.30 35.50 38.35 8,481,162 308,978,010 36.431 8.537 8.513 8.548 8.360 9.031 36,014,776 8.5792 -5.84%
2016-01-19 0 38.50 38.40 38.45 35.85 38.60 8,312,093 310,847,270 37.397 9.066 9.043 9.055 8.442 9.090 35,296,834 8.8067 6.80%
2016-01-18 0 36.05 36.05 36.10 34.65 36.75 6,539,929 234,638,837 35.878 8.489 8.489 8.501 8.160 8.654 27,771,440 8.4489 0.42%
2016-01-15 0 35.90 35.90 36.00 35.80 37.70 6,551,207 239,295,378 36.527 8.454 8.454 8.478 8.431 8.878 27,819,331 8.6018 -4.52%
2016-01-14 0 37.60 37.50 37.65 35.50 37.95 8,996,339 332,357,716 36.944 8.854 8.831 8.866 8.360 8.937 38,202,446 8.6999 2.17%
2016-01-13 0 36.80 36.80 36.90 36.60 37.75 5,191,487 192,856,965 37.149 8.666 8.666 8.690 8.619 8.890 22,045,357 8.7482 0.96%
2016-01-12 0 36.45 36.40 36.45 36.15 37.75 9,257,944 341,597,974 36.898 8.584 8.572 8.584 8.513 8.890 39,313,337 8.6891 1.39%
2016-01-11 0 35.95 35.90 35.95 35.70 37.30 10,685,215 385,883,073 36.114 8.466 8.454 8.466 8.407 8.784 45,374,163 8.5045 -4.77%
2016-01-08 0 37.75 37.70 37.75 37.30 39.00 15,883,774 606,382,024 38.176 8.890 8.878 8.890 8.784 9.184 67,449,551 8.9902 1.62%
2016-01-07 0 37.15 37.05 37.20 36.30 40.85 23,465,653 882,794,738 37.621 8.748 8.725 8.760 8.548 9.620 99,645,572 8.8593 -9.83%
2016-01-06 0 41.20 41.20 41.30 40.05 41.45 5,086,208 207,261,453 40.750 9.702 9.702 9.726 9.431 9.761 21,598,295 9.5962 0.98%
2016-01-05 0 40.80 40.75 40.80 40.05 41.90 7,375,080 301,579,221 40.892 9.608 9.596 9.608 9.431 9.867 31,317,861 9.6296 -1.09%
2016-01-04 0 41.25 41.25 41.35 40.45 43.00 8,206,412 340,133,518 41.447 9.714 9.714 9.738 9.526 10.13 34,848,066 9.7605 -3.28%
2015-12-31 0 42.65 42.55 42.75 42.55 43.80 2,144,282 91,920,338 42.868 10.04 10.02 10.07 10.02 10.31 9,105,573 10.095 -2.29%
2015-12-30 0 43.65 43.65 43.70 42.65 43.95 6,166,016 268,924,988 43.614 10.28 10.28 10.29 10.04 10.35 26,183,639 10.271 2.46%
2015-12-29 0 42.60 42.50 42.55 42.10 43.10 3,905,030 166,308,371 42.588 10.03 10.01 10.02 9.914 10.15 16,582,490 10.029 0.47%
2015-12-28 0 42.40 42.30 42.35 42.30 43.30 3,435,165 146,561,866 42.665 9.985 9.961 9.973 9.961 10.20 14,587,234 10.047 -1.97%
2015-12-24 0 43.25 43.20 43.30 42.10 43.30 3,572,681 152,873,694 42.790 10.18 10.17 10.20 9.914 10.20 15,171,188 10.077 3.84%
2015-12-23 0 41.65 41.60 41.65 41.55 42.50 2,016,717 84,564,431 41.932 9.808 9.796 9.808 9.785 10.01 8,563,875 9.8746 0.60%
2015-12-22 0 41.40 41.40 41.45 41.35 42.30 2,557,736 106,453,433 41.620 9.749 9.749 9.761 9.738 9.961 10,861,282 9.8012 -1.55%
2015-12-21 0 42.05 42.00 42.10 40.90 42.80 5,787,143 245,017,335 42.338 9.902 9.891 9.914 9.632 10.08 24,574,776 9.9703 1.20%
2015-12-18 0 41.55 41.90 41.95 40.80 41.95 5,185,740 215,287,731 41.515 9.785 9.867 9.879 9.608 9.879 22,020,952 9.7765 -0.12%
2015-12-17 0 41.60 41.60 41.65 40.70 42.95 7,148,401 298,874,613 41.810 9.796 9.796 9.808 9.584 10.11 30,355,282 9.8459 3.35%
2015-12-16 0 40.25 40.20 40.30 40.05 41.10 3,746,950 152,326,814 40.654 9.479 9.467 9.490 9.431 9.679 15,911,212 9.5736 0.63%
2015-12-15 0 40.00 39.90 39.95 39.90 41.40 4,980,441 201,994,823 40.558 9.420 9.396 9.408 9.396 9.749 21,149,162 9.5510 -1.48%
2015-12-14 0 40.60 40.70 40.75 38.55 40.85 5,839,027 234,378,495 40.140 9.561 9.584 9.596 9.078 9.620 24,795,099 9.4526 1.88%
2015-12-11 0 39.85 40.20 40.25 39.20 40.90 10,047,186 401,136,248 39.925 9.384 9.467 9.479 9.231 9.632 42,664,809 9.4020 -3.16%
2015-12-10 0 41.15 41.15 41.20 40.95 43.80 7,160,975 302,528,642 42.247 9.690 9.690 9.702 9.643 10.31 30,408,676 9.9488 -4.08%
2015-12-09 0 42.90 42.85 42.90 40.05 43.80 11,572,602 490,327,640 42.370 10.10 10.09 10.10 9.431 10.31 49,142,402 9.9777 5.28%
2015-12-08 0 40.75 40.70 40.75 39.80 41.00 6,972,868 281,608,116 40.386 9.596 9.584 9.596 9.373 9.655 29,609,891 9.5106 -1.45%
2015-12-07 0 41.35 41.30 41.35 40.45 41.55 2,454,456 101,027,098 41.161 9.738 9.726 9.738 9.526 9.785 10,422,709 9.6930 0.12%
2015-12-04 0 41.30 41.40 41.45 40.05 41.40 7,189,960 293,455,693 40.815 9.726 9.749 9.761 9.431 9.749 30,531,760 9.6115 -1.20%
2015-12-03 0 41.80 41.70 41.85 41.35 42.95 5,941,782 250,051,227 42.084 9.844 9.820 9.855 9.738 10.11 25,231,442 9.9103 -1.88%
2015-12-02 0 42.60 42.60 42.65 42.15 43.00 4,525,708 193,070,827 42.661 10.03 10.03 10.04 9.926 10.13 19,218,164 10.046 1.31%
2015-12-01 0 42.05 42.00 42.10 41.95 42.80 5,939,628 251,596,762 42.359 9.902 9.891 9.914 9.879 10.08 25,222,295 9.9752 0.36%
2015-11-30 0 41.90 42.10 42.20 40.85 42.50 9,077,582 380,675,050 41.936 9.867 9.914 9.938 9.620 10.01 38,547,440 9.8755 1.33%
2015-11-27 0 41.35 41.30 41.35 40.50 42.25 11,825,516 486,713,022 41.158 9.738 9.726 9.738 9.537 9.950 50,216,387 9.6923 -0.48%
2015-11-26 0 41.55 41.40 41.45 41.30 44.60 14,171,795 600,455,166 42.370 9.785 9.749 9.761 9.726 10.50 60,179,728 9.9777 -6.21%
2015-11-25 0 44.30 44.25 44.30 43.55 44.80 4,653,681 205,270,020 44.109 10.43 10.42 10.43 10.26 10.55 19,761,594 10.387 -0.45%
2015-11-24 0 44.50 44.50 44.55 44.50 46.35 6,163,250 278,203,175 45.139 10.48 10.48 10.49 10.48 10.92 26,171,894 10.630 -2.63%
2015-11-23 0 45.70 45.65 45.70 45.60 47.30 4,243,149 195,586,583 46.095 10.76 10.75 10.76 10.74 11.14 18,018,293 10.855 -2.97%
2015-11-20 0 47.10 47.15 47.20 46.00 47.20 2,590,762 121,076,418 46.734 11.09 11.10 11.12 10.83 11.12 11,001,525 11.005 1.29%
2015-11-19 0 46.50 46.40 46.45 45.90 46.60 2,758,445 127,844,158 46.346 10.95 10.93 10.94 10.81 10.97 11,713,581 10.914 1.86%
2015-11-18 0 45.65 45.65 45.75 45.55 46.25 2,355,440 108,071,347 45.882 10.75 10.75 10.77 10.73 10.89 10,002,243 10.805 -0.11%
2015-11-17 0 45.70 45.65 45.70 45.60 46.75 2,378,569 109,862,399 46.188 10.76 10.75 10.76 10.74 11.01 10,100,459 10.877 0.44%
2015-11-16 0 45.50 45.40 45.45 45.10 46.90 4,497,998 206,610,201 45.934 10.71 10.69 10.70 10.62 11.04 19,100,495 10.817 -3.40%
2015-11-13 0 47.10 47.05 47.10 45.30 47.40 7,465,003 347,669,228 46.573 11.09 11.08 11.09 10.67 11.16 31,699,714 10.968 1.95%
2015-11-12 0 46.20 46.20 46.25 45.35 47.55 5,916,302 274,665,419 46.425 10.88 10.88 10.89 10.68 11.20 25,123,243 10.933 -1.39%
2015-11-11 0 46.85 46.85 46.95 42.40 47.15 18,775,118 840,396,746 44.761 11.03 11.03 11.06 9.985 11.10 79,727,480 10.541 3.42%
2015-11-10 0 45.30 45.15 45.20 44.90 49.10 15,410,657 717,962,663 46.589 10.67 10.63 10.64 10.57 11.56 65,440,486 10.971 -8.30%
2015-11-09 0 49.40 49.30 49.35 48.35 50.00 6,407,194 316,201,911 49.351 11.63 11.61 11.62 11.39 11.77 27,207,788 11.622 1.02%
2015-11-06 0 48.90 48.75 48.90 48.55 49.60 4,055,286 199,070,992 49.089 11.52 11.48 11.52 11.43 11.68 17,220,543 11.560 -0.41%
2015-11-05 0 49.10 49.00 49.10 49.00 50.10 4,203,600 208,046,397 49.492 11.56 11.54 11.56 11.54 11.80 17,850,350 11.655 -1.31%
2015-11-04 0 49.75 49.75 49.80 47.90 50.00 13,300,272 657,558,366 49.439 11.72 11.72 11.73 11.28 11.77 56,478,855 11.643 3.86%
2015-11-03 0 47.90 47.85 47.90 47.80 48.70 5,222,897 251,987,979 48.247 11.28 11.27 11.28 11.26 11.47 22,178,738 11.362 0.42%
2015-11-02 0 47.70 47.70 47.80 47.50 49.45 6,703,806 324,933,485 48.470 11.23 11.23 11.26 11.19 11.65 28,467,334 11.414 -1.45%
2015-10-30 0 48.40 48.30 48.50 47.35 50.00 12,130,421 591,284,796 48.744 11.40 11.37 11.42 11.15 11.77 51,511,149 11.479 0.21%
2015-10-29 0 48.30 48.35 48.40 47.90 49.25 5,580,333 269,802,541 48.349 11.37 11.39 11.40 11.28 11.60 23,696,569 11.386 -0.62%
2015-10-28 0 48.60 48.50 48.55 48.05 50.20 10,089,157 496,696,100 49.231 11.44 11.42 11.43 11.32 11.82 42,843,036 11.593 0.10%
2015-10-27 0 48.55 48.55 48.60 47.60 49.35 6,021,575 291,278,201 48.372 11.43 11.43 11.44 11.21 11.62 25,570,279 11.391 0.21%
2015-10-26 0 48.45 48.45 48.50 47.25 49.20 10,136,691 490,685,068 48.407 11.41 11.41 11.42 11.13 11.59 43,044,887 11.399 2.54%
2015-10-23 0 47.25 47.20 47.25 46.50 48.85 7,134,753 338,364,428 47.425 11.13 11.12 11.13 10.95 11.50 30,297,326 11.168 -0.53%
2015-10-22 0 47.50 47.40 47.50 46.60 47.85 5,872,128 277,111,743 47.191 11.19 11.16 11.19 10.97 11.27 24,935,660 11.113 -1.14%
2015-10-20 0 48.05 47.95 48.00 47.60 49.30 8,190,933 394,033,222 48.106 11.32 11.29 11.30 11.21 11.61 34,782,335 11.329 -2.14%
2015-10-19 0 49.10 49.00 49.10 47.25 49.45 10,429,704 505,436,404 48.461 11.56 11.54 11.56 11.13 11.65 44,289,150 11.412 2.61%
2015-10-16 0 47.85 47.80 47.85 47.40 48.60 7,135,516 341,826,737 47.905 11.27 11.26 11.27 11.16 11.44 30,300,566 11.281 1.59%
2015-10-15 0 47.10 47.00 47.05 46.55 47.80 6,166,545 289,770,552 46.991 11.09 11.07 11.08 10.96 11.26 26,185,886 11.066 -0.11%
2015-10-14 0 47.15 47.15 47.20 45.85 47.90 7,150,610 337,600,297 47.213 11.10 11.10 11.12 10.80 11.28 30,364,662 11.118 1.40%
2015-10-13 0 46.50 46.40 46.45 45.45 47.65 7,046,454 328,871,827 46.672 10.95 10.93 10.94 10.70 11.22 29,922,370 10.991 0.65%
2015-10-12 0 46.20 46.10 46.15 44.00 47.35 9,583,193 443,579,876 46.287 10.88 10.86 10.87 10.36 11.15 40,694,489 10.900 5.00%
2015-10-09 0 44.00 43.95 44.00 43.90 45.85 7,424,719 332,335,406 44.761 10.36 10.35 10.36 10.34 10.80 31,528,651 10.541 -2.87%
2015-10-08 0 45.30 45.20 45.35 44.45 46.60 8,154,715 370,409,011 45.423 10.67 10.64 10.68 10.47 10.97 34,628,537 10.697 -2.16%
2015-10-07 0 46.30 46.20 46.30 44.65 46.55 9,277,244 423,161,492 45.613 10.90 10.88 10.90 10.51 10.96 39,395,293 10.741 3.35%
2015-10-06 0 44.80 44.70 44.75 43.10 45.90 13,608,462 608,140,879 44.688 10.55 10.53 10.54 10.15 10.81 57,787,566 10.524 5.29%
2015-10-05 0 42.55 42.50 42.60 42.00 43.85 8,338,475 354,959,372 42.569 10.02 10.01 10.03 9.891 10.33 35,408,864 10.025 -0.47%
2015-10-02 0 42.75 42.75 42.85 41.35 43.90 11,249,394 482,473,937 42.889 10.07 10.07 10.09 9.738 10.34 47,769,917 10.100 4.65%
2015-09-30 0 40.85 40.80 40.85 39.55 41.20 19,393,899 785,320,986 40.493 9.620 9.608 9.620 9.314 9.702 82,355,098 9.5358 6.80%
2015-09-29 0 38.25 38.25 38.30 37.20 38.45 8,109,217 307,489,277 37.918 9.008 9.008 9.019 8.760 9.055 34,435,333 8.9295 -2.05%
2015-09-25 0 39.05 39.05 39.10 37.40 39.25 11,056,608 426,857,988 38.607 9.196 9.196 9.208 8.807 9.243 46,951,262 9.0915 4.41%
2015-09-24 0 37.40 37.35 37.40 37.00 38.05 3,994,853 149,949,890 37.536 8.807 8.796 8.807 8.713 8.960 16,963,918 8.8393 0.13%
2015-09-23 0 37.35 37.40 37.45 35.75 38.40 12,858,605 475,494,384 36.979 8.796 8.807 8.819 8.419 9.043 54,603,341 8.7082 0.67%
2015-09-22 0 37.10 36.90 37.05 36.90 38.20 6,252,596 235,585,606 37.678 8.737 8.690 8.725 8.690 8.996 26,551,296 8.8728 0.68%
2015-09-21 0 36.85 36.75 36.95 35.95 37.15 5,011,602 183,705,218 36.656 8.678 8.654 8.701 8.466 8.748 21,281,485 8.6322 -1.21%
2015-09-18 0 37.30 37.25 37.30 35.90 37.55 7,839,350 289,827,036 36.971 8.784 8.772 8.784 8.454 8.843 33,289,358 8.7063 4.63%
2015-09-17 0 35.65 35.55 35.65 35.30 36.65 6,229,932 223,880,471 35.936 8.395 8.372 8.395 8.313 8.631 26,455,055 8.4627 0.14%
2015-09-16 0 35.60 35.65 35.70 34.05 36.35 8,413,340 297,420,043 35.351 8.383 8.395 8.407 8.018 8.560 35,726,774 8.3249 5.95%
2015-09-15 0 33.60 33.60 33.65 33.10 34.45 3,528,922 119,715,220 33.924 7.913 7.913 7.924 7.795 8.113 14,985,368 7.9888 0.30%
2015-09-14 0 33.50 33.40 33.45 33.10 34.75 4,161,500 141,063,600 33.897 7.889 7.865 7.877 7.795 8.183 17,671,575 7.9825 -0.89%
2015-09-11 0 33.80 33.65 33.80 33.65 35.10 5,842,619 201,133,388 34.425 7.960 7.924 7.960 7.924 8.266 24,810,352 8.1068 -1.46%
2015-09-10 0 34.30 34.20 34.30 32.95 34.40 5,508,532 185,633,628 33.699 8.077 8.054 8.077 7.759 8.101 23,391,670 7.9359 -0.15%
2015-09-09 0 34.35 34.30 34.45 33.65 34.75 10,630,636 365,118,443 34.346 8.089 8.077 8.113 7.924 8.183 45,142,396 8.0881 4.41%
2015-09-08 0 32.90 32.85 33.00 30.85 33.25 8,029,676 259,544,020 32.323 7.748 7.736 7.771 7.265 7.830 34,097,566 7.6118 6.99%
2015-09-07 0 30.75 30.80 30.85 30.40 32.00 6,324,647 197,979,984 31.303 7.241 7.253 7.265 7.159 7.536 26,857,257 7.3716 0.65%
2015-09-04 0 30.55 30.50 30.55 30.05 31.30 3,431,376 104,562,375 30.472 7.194 7.182 7.194 7.077 7.371 14,571,145 7.1760 0.16%
2015-09-02 0 30.50 30.30 30.40 29.65 31.75 5,554,391 169,363,136 30.492 7.182 7.135 7.159 6.982 7.477 23,586,408 7.1805 -1.13%
2015-09-01 0 30.85 30.65 30.75 30.20 31.85 5,344,031 166,404,808 31.138 7.265 7.218 7.241 7.112 7.500 22,693,126 7.3328 -2.53%
2015-08-31 0 31.65 31.65 31.80 31.40 33.30 7,482,084 239,576,555 32.020 7.453 7.453 7.489 7.394 7.842 31,772,248 7.5404 -2.76%
2015-08-28 0 32.55 32.55 32.70 32.45 34.05 9,258,297 308,380,157 33.309 7.665 7.665 7.701 7.642 8.018 39,314,836 7.8439 0.93%
2015-08-27 0 32.25 32.25 32.30 30.30 32.80 15,981,706 508,157,573 31.796 7.595 7.595 7.606 7.135 7.724 67,865,413 7.4877 9.69%
2015-08-26 0 29.40 29.40 29.50 28.30 30.80 10,502,441 312,216,305 29.728 6.923 6.923 6.947 6.664 7.253 44,598,023 7.0007 2.08%
2015-08-25 0 28.80 28.80 28.85 27.40 30.45 10,278,161 298,772,104 29.069 6.782 6.782 6.794 6.452 7.171 43,645,631 6.8454 0.00%
2015-08-24 0 28.80 28.60 28.70 27.00 29.80 15,017,296 432,538,511 28.803 6.782 6.735 6.759 6.358 7.018 63,770,101 6.7828 -6.65%
2015-08-21 0 30.85 30.75 30.90 29.50 31.40 9,129,243 277,124,108 30.356 7.265 7.241 7.277 6.947 7.394 38,766,816 7.1485 -2.83%
2015-08-20 0 31.75 31.70 31.80 31.30 33.10 7,917,044 253,133,598 31.973 7.477 7.465 7.489 7.371 7.795 33,619,281 7.5294 -5.37%
2015-08-19 0 33.55 33.50 33.55 32.30 34.35 6,891,966 229,138,657 33.247 7.901 7.889 7.901 7.606 8.089 29,266,345 7.8294 -0.59%
2015-08-18 0 33.75 33.75 33.80 33.00 35.75 6,276,603 213,658,739 34.041 7.948 7.948 7.960 7.771 8.419 26,653,241 8.0162 -5.06%
2015-08-17 0 35.55 35.50 35.55 34.80 35.80 2,618,820 92,281,953 35.238 8.372 8.360 8.372 8.195 8.431 11,120,671 8.2982 -0.28%
2015-08-14 0 35.65 35.55 35.70 35.50 36.70 2,803,965 100,659,977 35.899 8.395 8.372 8.407 8.360 8.643 11,906,879 8.4539 -0.97%
2015-08-13 0 36.00 36.00 36.10 35.40 36.60 4,071,610 146,117,052 35.887 8.478 8.478 8.501 8.336 8.619 17,289,862 8.4510 1.41%
2015-08-12 0 35.50 35.45 35.50 35.30 36.85 6,284,291 225,440,462 35.874 8.360 8.348 8.360 8.313 8.678 26,685,887 8.4479 -2.20%
2015-08-11 0 36.30 36.30 36.35 35.95 38.10 5,888,244 217,744,360 36.980 8.548 8.548 8.560 8.466 8.972 25,004,096 8.7083 -2.81%
2015-08-10 0 37.35 37.30 37.35 37.05 38.15 5,357,531 201,683,290 37.645 8.796 8.784 8.796 8.725 8.984 22,750,453 8.8650 -1.32%
2015-08-07 0 37.85 37.75 37.85 37.65 40.00 8,036,841 308,717,855 38.413 8.913 8.890 8.913 8.866 9.420 34,127,992 9.0459 -2.45%
2015-08-06 0 38.80 38.70 38.75 36.60 39.00 15,422,326 589,880,886 38.249 9.137 9.114 9.125 8.619 9.184 65,490,038 9.0072 5.43%
2015-08-05 0 36.80 36.85 36.95 33.75 37.00 11,019,758 395,959,399 35.932 8.666 8.678 8.701 7.948 8.713 46,794,781 8.4616 7.45%
2015-08-04 0 34.25 34.10 34.25 33.10 34.70 4,925,434 166,967,613 33.899 8.066 8.030 8.066 7.795 8.172 20,915,578 7.9829 0.74%
2015-08-03 0 34.00 34.00 34.05 33.30 34.60 3,660,666 123,794,901 33.818 8.007 8.007 8.018 7.842 8.148 15,544,812 7.9637 -0.87%
2015-07-31 0 34.30 34.10 34.30 34.00 35.20 3,382,522 116,568,930 34.462 8.077 8.030 8.077 8.007 8.289 14,363,689 8.1155 0.15%
2015-07-30 0 34.25 34.25 34.30 34.15 35.85 4,387,970 153,943,805 35.083 8.066 8.066 8.077 8.042 8.442 18,633,267 8.2618 -1.86%
2015-07-29 0 34.90 34.95 35.00 34.05 35.40 6,781,835 236,280,195 34.840 8.219 8.230 8.242 8.018 8.336 28,798,680 8.2045 3.41%
2015-07-28 0 33.75 33.80 33.90 32.10 34.80 7,539,076 252,762,795 33.527 7.948 7.960 7.983 7.559 8.195 32,014,261 7.8953 2.90%
2015-07-27 0 32.80 32.80 32.85 32.55 34.85 10,055,378 334,220,957 33.238 7.724 7.724 7.736 7.665 8.207 42,699,596 7.8273 -7.21%
2015-07-24 0 35.35 35.35 35.40 34.95 36.05 7,487,960 264,420,783 35.313 8.325 8.325 8.336 8.230 8.489 31,797,200 8.3159 -2.62%
2015-07-23 0 36.30 36.30 36.40 35.40 36.80 3,574,125 129,768,492 36.308 8.548 8.548 8.572 8.336 8.666 15,177,320 8.5502 -0.27%
2015-07-22 0 36.40 36.40 36.45 36.00 37.30 4,599,337 167,632,097 36.447 8.572 8.572 8.584 8.478 8.784 19,530,825 8.5830 -2.80%
2015-07-21 0 37.45 37.35 37.45 36.55 38.05 5,996,904 224,559,381 37.446 8.819 8.796 8.819 8.607 8.960 25,465,515 8.8182 2.46%
2015-07-20 0 36.55 36.60 36.70 36.50 37.55 4,999,190 184,671,553 36.940 8.607 8.619 8.643 8.595 8.843 21,228,778 8.6991 -0.14%
2015-07-17 0 36.60 36.60 36.65 35.50 37.45 11,068,566 404,245,173 36.522 8.619 8.619 8.631 8.360 8.819 47,002,041 8.6006 -0.41%
2015-07-16 0 36.75 36.60 36.65 34.80 37.45 8,463,480 305,786,086 36.130 8.654 8.619 8.631 8.195 8.819 35,939,691 8.5083 1.38%
2015-07-15 0 36.25 36.15 36.25 35.25 38.15 10,629,058 385,729,303 36.290 8.537 8.513 8.537 8.301 8.984 45,135,695 8.5460 -4.73%
2015-07-14 0 38.05 38.00 38.05 37.80 40.10 9,490,155 366,138,404 38.581 8.960 8.949 8.960 8.902 9.443 40,299,408 9.0855 -3.30%
2015-07-13 0 39.35 39.30 39.35 38.10 40.80 16,079,302 633,481,305 39.397 9.267 9.255 9.267 8.972 9.608 68,279,849 9.2777 3.15%
2015-07-10 0 38.15 38.25 38.30 35.20 40.20 22,036,817 840,354,985 38.134 8.984 9.008 9.019 8.289 9.467 93,578,101 8.9803 11.06%
2015-07-09 0 34.35 34.30 34.35 29.50 35.60 29,793,080 1,005,994,572 33.766 8.089 8.077 8.089 6.947 8.383 126,514,634 7.9516 12.99%
2015-07-08 0 30.40 30.60 30.70 26.70 32.00 55,097,454 1,604,675,524 29.124 7.159 7.206 7.230 6.288 7.536 233,968,231 6.8585 -12.27%
2015-07-07 0 34.65 34.75 34.80 34.00 38.45 14,085,721 503,846,730 35.770 8.160 8.183 8.195 8.007 9.055 59,814,220 8.4235 -10.47%
2015-07-06 0 38.70 38.65 38.70 35.00 44.00 22,379,592 841,796,175 37.614 9.114 9.102 9.114 8.242 10.36 95,033,675 8.8579 -5.61%
2015-07-03 0 41.00 41.00 41.05 39.45 44.35 20,128,682 825,851,213 41.029 9.655 9.655 9.667 9.290 10.44 85,475,313 9.6619 -5.96%
2015-07-02 0 43.60 43.40 43.45 43.35 46.90 11,479,023 508,559,633 44.303 10.27 10.22 10.23 10.21 11.04 48,745,024 10.433 -6.34%
2015-06-30 0 46.55 46.45 46.55 44.10 47.30 8,328,943 382,075,693 45.873 10.96 10.94 10.96 10.39 11.14 35,368,387 10.803 5.56%
2015-06-29 0 44.10 43.85 43.95 43.30 48.90 10,238,553 461,288,070 45.054 10.39 10.33 10.35 10.20 11.52 43,477,438 10.610 -7.16%
2015-06-26 0 47.50 47.40 47.45 46.50 49.50 8,973,590 430,666,384 47.993 11.19 11.16 11.17 10.95 11.66 38,105,844 11.302 -4.04%
2015-06-25 0 49.50 49.35 49.50 49.35 51.40 3,190,113 159,106,604 49.875 11.66 11.62 11.66 11.62 12.10 13,546,635 11.745 -2.75%
2015-06-24 0 50.90 50.85 50.95 50.45 51.60 3,546,015 180,767,717 50.978 11.99 11.97 12.00 11.88 12.15 15,057,953 12.005 0.99%
2015-06-23 0 50.40 50.35 50.40 49.25 50.80 4,376,785 219,626,603 50.180 11.87 11.86 11.87 11.60 11.96 18,585,771 11.817 2.44%
2015-06-22 0 49.20 49.20 49.25 47.85 50.10 4,999,848 245,434,683 49.088 11.59 11.59 11.60 11.27 11.80 21,231,573 11.560 2.93%
2015-06-19 0 47.80 47.70 47.75 47.55 50.45 6,472,521 315,707,903 48.777 11.26 11.23 11.24 11.20 11.88 27,485,195 11.486 -3.43%
2015-06-18 0 49.50 49.40 49.50 49.20 52.00 4,058,004 203,921,154 50.252 11.66 11.63 11.66 11.59 12.25 17,232,085 11.834 -3.51%
2015-06-17 0 51.30 51.35 51.45 49.50 51.95 4,535,160 231,426,088 51.029 12.08 12.09 12.12 11.66 12.23 19,258,301 12.017 0.88%
2015-06-16 0 50.85 50.80 50.85 50.85 54.30 6,593,371 342,057,037 51.879 11.97 11.96 11.97 11.97 12.79 27,998,378 12.217 -7.29%
2015-06-15 0 54.85 54.70 54.85 52.85 55.40 7,649,455 415,742,305 54.349 12.92 12.88 12.92 12.45 13.05 32,482,979 12.799 -0.54%
2015-06-12 0 55.15 54.70 55.00 50.90 55.45 11,364,390 605,543,369 53.284 12.99 12.88 12.95 11.99 13.06 48,258,241 12.548 9.21%
2015-06-11 0 50.50 50.45 50.65 49.10 51.15 6,666,708 334,209,507 50.131 11.89 11.88 11.93 11.56 12.05 28,309,800 11.805 3.06%
2015-06-10 0 49.00 49.00 49.20 48.75 52.40 8,527,925 430,058,262 50.429 11.54 11.54 11.59 11.48 12.34 36,213,353 11.876 -0.51%
2015-06-09 0 49.25 49.25 49.30 48.10 51.65 9,310,818 461,142,705 49.528 11.60 11.60 11.61 11.33 12.16 39,537,864 11.663 -3.71%
2015-06-08 0 51.15 51.00 51.15 50.55 54.30 6,982,927 359,862,023 51.535 12.05 12.01 12.05 11.90 12.79 29,652,606 12.136 -2.94%
2015-06-05 0 52.70 52.65 52.70 52.55 60.00 15,735,627 868,935,069 55.221 12.41 12.40 12.41 12.38 14.13 66,820,453 13.004 -11.13%
2015-06-04 0 59.30 59.30 59.35 53.50 62.30 32,474,718 1,896,326,717 58.394 13.96 13.96 13.98 12.60 14.67 137,902,059 13.751 8.81%
2015-06-03 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 12.83 - - - - 0 - 0.00%
2015-05-22 0 54.50 54.35 54.50 53.80 57.20 17,701,050 979,521,555 55.337 12.83 12.80 12.83 12.67 13.47 75,166,511 13.031 -0.09%
2015-05-21 0 54.55 54.45 54.60 49.80 54.90 24,387,972 1,301,586,227 53.370 12.85 12.82 12.86 11.73 12.93 103,562,148 12.568 8.88%
2015-05-20 0 50.10 50.05 50.15 48.90 51.30 9,795,619 492,464,701 50.274 11.80 11.79 11.81 11.52 12.08 41,596,544 11.839 2.24%
2015-05-19 0 49.00 49.00 49.05 48.15 49.60 5,792,673 284,322,645 49.083 11.54 11.54 11.55 11.34 11.68 24,598,259 11.559 1.98%
2015-05-18 0 48.05 47.90 48.05 47.20 48.80 2,620,200 125,471,070 47.886 11.32 11.28 11.32 11.12 11.49 11,126,532 11.277 -0.31%
2015-05-15 0 48.20 48.15 48.20 46.95 48.65 5,485,376 263,056,821 47.956 11.35 11.34 11.35 11.06 11.46 23,293,340 11.293 3.10%
2015-05-14 0 46.75 46.60 46.80 46.30 47.50 4,292,376 200,706,268 46.759 11.01 10.97 11.02 10.90 11.19 18,227,333 11.011 -0.95%
2015-05-13 0 47.20 47.05 47.15 47.00 48.25 3,864,465 183,476,681 47.478 11.12 11.08 11.10 11.07 11.36 16,410,233 11.181 -0.63%
2015-05-12 0 47.50 47.40 47.45 47.30 49.50 5,147,273 248,328,121 48.245 11.19 11.16 11.17 11.14 11.66 21,857,605 11.361 -3.16%
2015-05-11 0 49.05 49.05 49.15 46.95 49.45 10,098,022 492,099,955 48.732 11.55 11.55 11.57 11.06 11.65 42,880,681 11.476 4.25%
2015-05-08 0 47.05 46.95 47.00 45.60 47.45 6,126,095 286,908,817 46.834 11.08 11.06 11.07 10.74 11.17 26,014,117 11.029 3.41%
2015-05-07 0 45.50 45.30 45.50 45.20 46.70 5,240,500 239,960,225 45.790 10.71 10.67 10.71 10.64 11.00 22,253,488 10.783 -2.88%
2015-05-06 0 46.85 46.80 46.95 46.50 48.20 5,312,264 251,585,742 47.359 11.03 11.02 11.06 10.95 11.35 22,558,229 11.153 -1.26%
2015-05-05 0 47.45 47.45 47.50 46.65 49.30 5,795,199 276,034,642 47.632 11.17 11.17 11.19 10.99 11.61 24,608,986 11.217 -0.32%
2015-05-04 0 47.60 47.60 47.80 47.60 49.00 5,371,276 259,205,248 48.258 11.21 11.21 11.26 11.21 11.54 22,808,821 11.364 0.95%
2015-04-30 0 47.15 47.10 47.40 47.00 48.40 5,495,831 261,767,902 47.630 11.10 11.09 11.16 11.07 11.40 23,337,736 11.217 -2.78%
2015-04-29 0 48.50 48.40 48.50 47.90 49.90 12,607,421 615,870,865 48.850 11.42 11.40 11.42 11.28 11.75 53,536,702 11.504 -0.72%
2015-04-28 0 48.85 48.70 48.85 46.50 52.70 21,411,994 1,068,204,879 49.888 11.50 11.47 11.50 10.95 12.41 90,924,825 11.748 2.09%
2015-04-27 1 - - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 11.27 - - - - 0 - 0.00%
2015-04-23 0 47.85 47.65 47.75 45.70 49.20 16,510,246 795,037,710 48.154 11.27 11.22 11.24 10.76 11.59 70,109,829 11.340 5.51%
2015-04-22 0 45.35 45.40 45.50 44.55 45.75 7,130,210 322,422,108 45.219 10.68 10.69 10.71 10.49 10.77 30,278,035 10.649 2.83%
2015-04-21 0 44.10 44.05 44.10 42.95 44.40 6,145,390 270,106,318 43.953 10.39 10.37 10.39 10.11 10.46 26,096,052 10.350 2.08%
2015-04-20 0 43.20 43.05 43.25 42.60 44.80 10,054,923 437,186,418 43.480 10.17 10.14 10.18 10.03 10.55 42,697,663 10.239 -4.00%
2015-04-17 0 45.00 45.00 45.05 44.90 46.60 7,527,500 342,712,482 45.528 10.60 10.60 10.61 10.57 10.97 31,965,104 10.721 -3.54%
2015-04-16 0 46.65 46.50 46.65 44.00 46.90 9,371,284 431,569,986 46.052 10.99 10.95 10.99 10.36 11.04 39,794,629 10.845 3.67%
2015-04-15 0 45.00 44.85 45.00 44.25 46.50 7,990,341 361,159,040 45.199 10.60 10.56 10.60 10.42 10.95 33,930,532 10.644 -3.43%
2015-04-14 0 46.60 46.40 46.60 46.10 47.90 8,589,720 403,832,030 47.013 10.97 10.93 10.97 10.86 11.28 36,475,762 11.071 -2.71%
2015-04-13 0 47.90 47.80 47.85 46.80 48.45 11,653,511 552,752,574 47.432 11.28 11.26 11.27 11.02 11.41 49,485,977 11.170 0.31%
2015-04-10 0 47.75 47.70 47.75 45.60 47.90 9,818,396 462,033,602 47.058 11.24 11.23 11.24 10.74 11.28 41,693,265 11.082 2.47%
2015-04-09 0 46.60 46.25 46.50 41.35 49.30 24,110,933 1,109,272,867 46.007 10.97 10.89 10.95 9.738 11.61 102,385,717 10.834 -1.89%
2015-04-08 0 47.50 47.45 47.50 46.00 49.45 18,210,656 869,989,338 47.774 11.19 11.17 11.19 10.83 11.65 77,330,524 11.250 4.28%
2015-04-02 0 45.55 45.55 45.60 44.10 46.30 15,159,001 684,290,522 45.141 10.73 10.73 10.74 10.39 10.90 64,371,843 10.630 3.88%
2015-04-01 0 43.85 43.85 43.90 40.00 44.00 21,476,477 914,529,179 42.583 10.33 10.33 10.34 9.420 10.36 91,198,648 10.028 9.90%
2015-03-31 0 39.90 39.80 39.95 39.20 42.00 18,063,749 739,476,814 40.937 9.396 9.373 9.408 9.231 9.891 76,706,691 9.6403 0.76%
2015-03-30 0 39.60 39.50 39.55 37.60 40.00 17,199,471 675,881,704 39.297 9.325 9.302 9.314 8.854 9.420 73,036,584 9.2540 7.61%
2015-03-27 0 36.80 36.80 36.85 36.35 37.65 4,823,012 176,727,551 36.643 8.666 8.666 8.678 8.560 8.866 20,480,648 8.6290 -1.08%
2015-03-26 0 37.20 37.15 37.20 36.80 38.25 4,402,238 165,070,418 37.497 8.760 8.748 8.760 8.666 9.008 18,693,855 8.8302 -0.53%
2015-03-25 0 37.40 37.30 37.35 37.20 37.65 3,610,630 134,875,302 37.355 8.807 8.784 8.796 8.760 8.866 15,332,337 8.7968 -0.66%
2015-03-24 0 37.65 37.65 37.70 37.00 38.50 8,139,589 305,590,413 37.544 8.866 8.866 8.878 8.713 9.066 34,564,306 8.8412 -2.59%
2015-03-23 0 38.65 38.60 38.65 38.35 39.55 3,977,619 154,523,266 38.848 9.102 9.090 9.102 9.031 9.314 16,890,735 9.1484 0.13%
2015-03-20 0 38.60 38.60 38.65 37.80 39.55 6,283,070 240,591,745 38.292 9.090 9.090 9.102 8.902 9.314 26,680,702 9.0174 -1.03%
2015-03-19 0 39.00 38.90 39.00 38.00 39.30 9,235,162 358,548,261 38.824 9.184 9.161 9.184 8.949 9.255 39,216,595 9.1428 3.59%
2015-03-18 0 37.65 37.60 37.65 36.45 38.00 7,948,164 297,886,857 37.479 8.866 8.854 8.866 8.584 8.949 33,751,430 8.8259 3.86%
2015-03-17 0 36.25 36.25 36.30 36.00 36.70 4,812,848 174,579,846 36.274 8.537 8.537 8.548 8.478 8.643 20,437,488 8.5421 1.54%
2015-03-16 0 35.70 35.60 35.70 35.25 35.80 3,317,614 118,339,171 35.670 8.407 8.383 8.407 8.301 8.431 14,088,061 8.4000 0.14%
2015-03-13 0 35.65 35.60 35.65 35.05 35.80 3,586,380 127,566,563 35.570 8.395 8.383 8.395 8.254 8.431 15,229,360 8.3764 1.28%
2015-03-12 0 35.20 35.10 35.15 34.70 35.75 4,010,021 140,628,821 35.069 8.289 8.266 8.278 8.172 8.419 17,028,328 8.2585 0.43%
2015-03-11 0 35.05 34.95 35.05 34.50 35.95 8,667,350 302,759,539 34.931 8.254 8.230 8.254 8.124 8.466 36,805,413 8.2260 -1.68%
2015-03-10 0 35.65 35.65 35.70 35.20 37.20 6,506,422 236,349,932 36.326 8.395 8.395 8.407 8.289 8.760 27,629,154 8.5544 -2.86%
2015-03-09 0 36.70 36.60 36.75 36.35 37.60 4,036,130 148,546,919 36.804 8.643 8.619 8.654 8.560 8.854 17,139,198 8.6671 -1.48%
2015-03-06 0 37.25 37.15 37.25 36.30 38.70 15,004,035 559,070,312 37.261 8.772 8.748 8.772 8.548 9.114 63,713,788 8.7747 -0.27%
2015-03-05 0 37.35 37.35 37.40 34.50 37.70 18,582,015 676,743,746 36.419 8.796 8.796 8.807 8.124 8.878 78,907,479 8.5764 6.11%
2015-03-04 0 35.20 35.20 35.25 35.00 36.00 5,384,469 191,576,091 35.579 8.289 8.289 8.301 8.242 8.478 22,864,844 8.3786 0.00%
2015-03-03 0 35.20 35.15 35.25 34.85 36.25 9,306,803 330,686,329 35.532 8.289 8.278 8.301 8.207 8.537 39,520,814 8.3674 -0.28%
2015-03-02 0 35.30 35.25 35.30 34.00 36.05 13,824,604 487,961,112 35.297 8.313 8.301 8.313 8.007 8.489 58,705,401 8.3120 4.44%
2015-02-27 0 33.80 33.75 33.85 33.05 34.60 10,918,548 367,728,886 33.679 7.960 7.948 7.971 7.783 8.148 46,364,998 7.9312 -2.59%
2015-02-26 0 34.70 34.60 34.65 34.20 35.00 5,717,918 198,666,087 34.744 8.172 8.148 8.160 8.054 8.242 24,280,816 8.1820 1.02%
2015-02-25 0 34.35 34.30 34.35 33.75 35.40 6,912,668 237,066,769 34.295 8.089 8.077 8.089 7.948 8.336 29,354,255 8.0761 -1.58%
2015-02-24 0 34.90 34.85 34.90 34.50 35.10 7,187,032 250,535,146 34.859 8.219 8.207 8.219 8.124 8.266 30,519,326 8.2091 0.43%
2015-02-23 0 34.75 34.75 34.80 33.10 35.10 10,661,461 367,794,301 34.498 8.183 8.183 8.195 7.795 8.266 45,273,293 8.1239 3.42%
2015-02-18 0 33.60 33.55 33.60 32.60 34.20 8,166,972 272,082,497 33.315 7.913 7.901 7.913 7.677 8.054 34,680,586 7.8454 -2.47%
2015-02-17 0 34.45 34.45 34.50 32.85 35.75 28,817,008 999,598,868 34.688 8.113 8.113 8.124 7.736 8.419 122,369,799 8.1687 5.84%
2015-02-16 0 32.55 32.50 32.55 29.75 32.85 25,090,696 794,152,537 31.651 7.665 7.653 7.665 7.006 7.736 106,546,226 7.4536 10.71%
2015-02-13 0 29.40 29.35 29.40 27.50 29.50 17,538,115 501,072,103 28.570 6.923 6.912 6.923 6.476 6.947 74,474,616 6.7281 9.09%
2015-02-12 0 26.95 26.90 26.95 25.35 27.15 10,430,839 276,987,764 26.555 6.346 6.335 6.346 5.970 6.394 44,293,970 6.2534 7.16%
2015-02-11 0 25.15 25.15 25.20 24.85 26.15 9,254,222 233,521,422 25.234 5.923 5.923 5.934 5.852 6.158 39,297,532 5.9424 -2.71%
2015-02-10 0 25.85 25.80 25.90 25.80 26.65 6,477,750 168,796,862 26.058 6.087 6.076 6.099 6.076 6.276 27,507,400 6.1364 -3.00%
2015-02-09 0 26.65 26.55 26.75 26.50 27.25 4,264,000 114,504,553 26.854 6.276 6.252 6.299 6.241 6.417 18,106,836 6.3238 -0.56%
2015-02-06 0 26.80 26.65 26.75 26.05 27.85 7,347,659 196,472,216 26.739 6.311 6.276 6.299 6.135 6.558 31,201,420 6.2969 -2.90%
2015-02-05 0 27.60 27.55 27.65 27.50 28.10 4,149,455 114,770,390 27.659 6.500 6.488 6.511 6.476 6.617 17,620,427 6.5135 0.18%
2015-02-04 0 27.55 27.55 27.60 27.30 28.25 8,479,003 234,162,738 27.617 6.488 6.488 6.500 6.429 6.653 36,005,608 6.5035 -2.65%
2015-02-03 0 28.30 28.25 28.35 27.60 28.50 4,667,164 130,244,826 27.907 6.664 6.653 6.676 6.500 6.711 19,818,849 6.5718 1.62%
2015-02-02 0 27.85 27.80 27.85 27.60 28.55 3,169,040 88,038,241 27.781 6.558 6.547 6.558 6.500 6.723 13,457,150 6.5421 -1.76%
2015-01-30 0 28.35 28.30 28.35 27.90 28.75 5,053,280 142,771,655 28.253 6.676 6.664 6.676 6.570 6.770 21,458,469 6.6534 -0.70%
2015-01-29 0 28.55 28.45 28.55 28.30 29.25 5,506,291 157,207,033 28.550 6.723 6.700 6.723 6.664 6.888 23,382,154 6.7234 -2.56%
2015-01-28 0 29.30 29.15 29.25 28.90 29.35 3,406,580 99,530,526 29.217 6.900 6.865 6.888 6.806 6.912 14,465,850 6.8804 0.34%
2015-01-27 0 29.20 29.15 29.20 29.10 29.80 4,125,884 121,012,198 29.330 6.876 6.865 6.876 6.853 7.018 17,520,334 6.9070 -0.17%
2015-01-26 0 29.25 29.20 29.30 29.00 30.25 5,143,457 151,985,648 29.549 6.888 6.876 6.900 6.829 7.124 21,841,400 6.9586 -1.52%
2015-01-23 0 29.70 29.60 29.70 29.20 29.80 7,506,290 221,518,155 29.511 6.994 6.971 6.994 6.876 7.018 31,875,037 6.9496 2.95%
2015-01-22 0 28.85 28.75 28.85 28.25 29.50 6,651,330 191,228,746 28.750 6.794 6.770 6.794 6.653 6.947 28,244,498 6.7705 -1.54%
2015-01-21 0 29.30 29.25 29.30 28.35 29.40 9,144,693 264,424,345 28.916 6.900 6.888 6.900 6.676 6.923 38,832,423 6.8094 4.27%
2015-01-20 0 28.10 28.05 28.25 27.40 28.35 5,564,186 155,072,645 27.870 6.617 6.606 6.653 6.452 6.676 23,628,002 6.5631 2.55%
2015-01-19 0 27.40 27.30 27.40 27.00 28.45 9,492,552 261,685,176 27.567 6.452 6.429 6.452 6.358 6.700 40,309,587 6.4919 -2.14%
2015-01-16 0 28.00 28.05 28.10 27.60 29.15 6,257,832 176,276,546 28.169 6.594 6.606 6.617 6.500 6.865 26,573,531 6.6335 -2.95%
2015-01-15 0 28.85 28.80 29.00 28.75 29.40 5,053,661 146,937,104 29.075 6.794 6.782 6.829 6.770 6.923 21,460,086 6.8470 0.35%
2015-01-14 0 28.75 28.75 28.85 28.55 29.70 8,081,966 233,793,297 28.928 6.770 6.770 6.794 6.723 6.994 34,319,613 6.8122 -2.54%
2015-01-13 0 29.50 29.45 29.55 28.80 29.60 8,113,087 237,326,382 29.252 6.947 6.935 6.959 6.782 6.971 34,451,766 6.8887 -0.51%
2015-01-12 0 29.65 29.55 29.70 29.30 30.55 3,900,530 115,675,847 29.656 6.982 6.959 6.994 6.900 7.194 16,563,381 6.9838 -0.84%
2015-01-09 0 29.90 29.85 29.90 29.65 30.45 5,254,657 158,070,874 30.082 7.041 7.029 7.041 6.982 7.171 22,313,605 7.0841 1.18%
2015-01-08 0 29.55 29.50 29.55 29.40 30.25 6,443,555 191,840,581 29.772 6.959 6.947 6.959 6.923 7.124 27,362,193 7.0112 1.20%
2015-01-07 0 29.20 29.15 29.20 28.80 31.80 13,302,924 400,347,844 30.095 6.876 6.865 6.876 6.782 7.489 56,490,117 7.0870 -8.46%
2015-01-06 0 31.90 31.80 31.90 31.25 32.00 5,911,530 186,649,643 31.574 7.512 7.489 7.512 7.359 7.536 25,102,979 7.4354 0.47%
2015-01-05 0 31.75 31.90 31.95 31.05 32.05 11,373,334 358,598,557 31.530 7.477 7.512 7.524 7.312 7.547 48,296,221 7.4250 0.00%
2015-01-02 0 31.75 31.70 31.75 30.25 31.80 8,274,022 257,512,531 31.123 7.477 7.465 7.477 7.124 7.489 35,135,168 7.3292 4.61%
2014-12-31 0 30.35 30.10 30.35 29.80 30.95 5,629,858 171,371,446 30.440 7.147 7.088 7.147 7.018 7.288 23,906,874 7.1683 -1.30%
2014-12-30 0 30.75 30.70 30.75 30.50 31.45 15,065,304 464,019,529 30.801 7.241 7.230 7.241 7.182 7.406 63,973,964 7.2533 2.50%
2014-12-29 0 30.00 29.95 30.00 29.65 30.85 11,818,063 355,508,558 30.082 7.065 7.053 7.065 6.982 7.265 50,184,738 7.0840 1.35%
2014-12-24 0 29.60 29.60 29.65 28.95 30.00 8,776,337 258,444,602 29.448 6.971 6.971 6.982 6.817 7.065 37,268,220 6.9347 3.50%
2014-12-23 0 28.60 28.55 28.70 28.10 29.15 12,657,867 362,896,770 28.670 6.735 6.723 6.759 6.617 6.865 53,750,918 6.7515 2.69%
2014-12-22 0 27.85 27.80 27.85 27.20 30.20 30,822,366 882,354,641 28.627 6.558 6.547 6.558 6.405 7.112 130,885,439 6.7414 -2.62%
2014-12-19 0 28.60 28.65 28.70 26.90 30.60 138,703,023 3,954,695,254 28.512 6.735 6.747 6.759 6.335 7.206 588,994,565 6.7143 14.17%
2014-12-18 0 25.05 25.00 25.05 18.70 36.70 252,678,938 6,039,883,739 23.903 5.899 5.887 5.899 4.404 8.643 1,072,986,860 5.6290 -28.84%
2014-12-17 0 35.20 35.05 35.15 35.00 36.35 7,241,663 257,213,471 35.519 8.289 8.254 8.278 8.242 8.560 30,751,314 8.3643 -3.69%
2014-12-16 0 36.55 36.55 36.60 36.50 38.40 5,253,389 194,620,259 37.047 8.607 8.607 8.619 8.595 9.043 22,308,220 8.7242 -4.57%
2014-12-15 0 38.30 38.30 38.35 37.65 38.90 3,498,096 133,316,904 38.111 9.019 9.019 9.031 8.866 9.161 14,854,467 8.9749 -1.67%
2014-12-12 0 38.95 38.85 39.05 37.30 39.50 4,197,543 162,392,446 38.688 9.172 9.149 9.196 8.784 9.302 17,824,630 9.1106 1.30%
2014-12-11 0 38.45 38.35 38.40 37.35 38.95 5,593,991 213,251,894 38.122 9.055 9.031 9.043 8.796 9.172 23,754,567 8.9773 -0.39%
2014-12-10 0 38.60 38.60 38.65 38.50 40.60 6,130,809 239,209,591 39.018 9.090 9.090 9.102 9.066 9.561 26,034,135 9.1883 -2.15%
2014-12-09 0 39.45 39.40 39.65 39.00 41.55 6,284,924 248,887,274 39.601 9.290 9.278 9.337 9.184 9.785 26,688,575 9.3256 -4.71%
2014-12-08 0 41.40 41.35 41.40 40.90 43.10 4,228,650 176,019,979 41.626 9.749 9.738 9.749 9.632 10.15 17,956,724 9.8025 -2.13%
2014-12-05 0 42.30 42.10 42.15 41.10 42.80 4,898,784 206,924,461 42.240 9.961 9.914 9.926 9.679 10.08 20,802,410 9.9471 1.20%
2014-12-04 0 41.80 41.75 41.80 38.70 42.70 15,635,502 635,993,677 40.676 9.844 9.832 9.844 9.114 10.06 66,395,277 9.5789 1.83%
2014-12-03 0 41.05 41.05 41.10 40.00 45.30 16,000,957 666,351,882 41.645 9.667 9.667 9.679 9.420 10.67 67,947,162 9.8069 -9.28%
2014-12-02 0 45.25 45.20 45.50 44.60 46.05 3,632,281 165,025,992 45.433 10.66 10.64 10.71 10.50 10.84 15,424,276 10.699 0.89%
2014-12-01 0 44.85 44.80 45.00 44.60 47.10 6,385,186 289,044,768 45.268 10.56 10.55 10.60 10.50 11.09 27,114,332 10.660 -4.68%
2014-11-28 0 47.05 47.05 47.10 46.95 48.10 3,341,879 158,949,831 47.563 11.08 11.08 11.09 11.06 11.33 14,191,101 11.201 -1.16%
2014-11-27 0 47.60 47.55 47.60 47.50 48.55 2,691,962 128,986,737 47.916 11.21 11.20 11.21 11.19 11.43 11,431,265 11.284 0.21%
2014-11-26 0 47.50 47.50 47.55 46.55 47.55 2,698,365 127,084,329 47.097 11.19 11.19 11.20 10.96 11.20 11,458,455 11.091 1.93%
2014-11-25 0 46.60 46.40 46.90 46.40 47.55 3,302,556 154,324,596 46.729 10.97 10.93 11.04 10.93 11.20 14,024,118 11.004 -2.00%
2014-11-24 0 47.55 47.25 47.55 45.55 47.70 5,339,145 250,653,043 46.946 11.20 11.13 11.20 10.73 11.23 22,672,378 11.055 4.74%
2014-11-21 0 45.40 45.35 45.60 45.05 45.85 5,863,543 265,768,286 45.326 10.69 10.68 10.74 10.61 10.80 24,899,205 10.674 0.11%
2014-11-20 0 45.35 45.30 45.35 45.10 45.90 1,959,302 89,014,515 45.432 10.68 10.67 10.68 10.62 10.81 8,320,065 10.699 0.11%
2014-11-19 0 45.30 45.35 45.45 44.90 46.10 4,077,854 185,050,781 45.379 10.67 10.68 10.70 10.57 10.86 17,316,377 10.686 0.44%
2014-11-18 0 45.10 45.00 45.10 44.85 47.40 7,218,837 329,311,614 45.618 10.62 10.60 10.62 10.56 11.16 30,654,384 10.743 -5.25%
2014-11-17 0 47.60 47.45 47.60 47.15 48.30 3,672,623 174,942,423 47.634 11.21 11.17 11.21 11.10 11.37 15,595,586 11.217 -0.21%
2014-11-14 0 47.70 47.65 47.70 46.40 47.95 7,040,253 332,072,797 47.168 11.23 11.22 11.23 10.93 11.29 29,896,037 11.108 -0.52%
2014-11-13 0 47.95 47.85 47.95 47.45 48.50 2,760,034 132,195,553 47.896 11.29 11.27 11.29 11.17 11.42 11,720,329 11.279 -0.10%
2014-11-12 0 48.00 48.00 48.05 47.20 48.50 2,635,172 126,760,549 48.103 11.30 11.30 11.32 11.12 11.42 11,190,109 11.328 1.16%
2014-11-11 0 47.45 47.45 47.50 47.05 48.65 3,345,363 159,952,912 47.813 11.17 11.17 11.19 11.08 11.46 14,205,895 11.260 -1.86%
2014-11-10 0 48.35 48.35 48.40 47.80 48.85 4,392,930 212,545,736 48.384 11.39 11.39 11.40 11.26 11.50 18,654,330 11.394 2.11%
2014-11-07 0 47.35 47.30 47.35 47.20 48.35 2,759,305 131,855,024 47.786 11.15 11.14 11.15 11.12 11.39 11,717,233 11.253 -1.35%
2014-11-06 0 48.00 48.00 48.05 47.00 48.10 2,205,302 104,982,878 47.605 11.30 11.30 11.32 11.07 11.33 9,364,691 11.211 1.59%
2014-11-05 0 47.25 47.05 47.10 46.80 48.20 3,477,662 164,093,862 47.185 11.13 11.08 11.09 11.02 11.35 14,767,696 11.112 -1.25%
2014-11-04 0 47.85 47.80 47.85 47.25 48.75 4,799,239 230,831,592 48.098 11.27 11.26 11.27 11.13 11.48 20,379,698 11.327 0.74%
2014-11-03 0 47.50 47.40 47.50 46.55 49.50 7,454,345 354,483,262 47.554 11.19 11.16 11.19 10.96 11.66 31,654,456 11.199 -3.46%
2014-10-31 0 49.20 49.25 49.40 49.00 50.20 7,487,070 369,405,027 49.339 11.59 11.60 11.63 11.54 11.82 31,793,421 11.619 -0.40%
2014-10-30 0 49.40 49.40 49.45 49.10 52.60 13,904,369 696,543,881 50.095 11.63 11.63 11.65 11.56 12.39 59,044,119 11.797 -8.43%
2014-10-29 0 53.95 54.00 54.05 51.95 54.05 7,109,900 377,951,235 53.158 12.70 12.72 12.73 12.23 12.73 30,191,789 12.518 4.96%
2014-10-28 0 51.40 51.30 51.40 49.90 51.45 3,855,881 195,439,458 50.686 12.10 12.08 12.10 11.75 12.12 16,373,781 11.936 3.52%
2014-10-27 0 49.65 49.70 49.85 49.60 51.90 3,163,462 159,857,941 50.533 11.69 11.70 11.74 11.68 12.22 13,433,463 11.900 -4.43%
2014-10-24 0 51.95 51.90 51.95 51.20 52.30 2,558,947 132,868,596 51.923 12.23 12.22 12.23 12.06 12.32 10,866,424 12.227 1.46%
2014-10-23 0 51.20 51.20 51.35 51.00 53.00 2,982,717 154,154,952 51.683 12.06 12.06 12.09 12.01 12.48 12,665,940 12.171 0.49%
2014-10-22 0 50.95 50.95 51.00 49.65 51.20 5,491,237 278,565,854 50.729 12.00 12.00 12.01 11.69 12.06 23,318,228 11.946 3.45%
2014-10-21 0 49.25 49.20 49.25 48.95 50.45 1,661,383 82,347,416 49.566 11.60 11.59 11.60 11.53 11.88 7,054,969 11.672 -0.51%
2014-10-20 0 49.50 49.55 49.60 49.30 50.30 2,467,740 122,867,155 49.789 11.66 11.67 11.68 11.61 11.85 10,479,119 11.725 1.64%
2014-10-17 0 48.70 48.65 48.95 47.65 49.55 7,530,124 365,392,232 48.524 11.47 11.46 11.53 11.22 11.67 31,976,247 11.427 -1.12%
2014-10-16 0 49.25 49.20 49.35 49.20 49.90 2,149,730 106,460,543 49.523 11.60 11.59 11.62 11.59 11.75 9,128,707 11.662 -1.79%
2014-10-15 0 50.15 50.05 50.15 49.35 50.40 2,079,100 104,176,496 50.107 11.81 11.79 11.81 11.62 11.87 8,828,781 11.800 1.52%
2014-10-14 0 49.40 49.40 49.45 49.00 50.40 3,908,725 193,573,329 49.523 11.63 11.63 11.65 11.54 11.87 16,598,180 11.662 -1.00%
2014-10-13 0 49.90 49.80 49.85 49.10 50.50 2,926,364 145,474,490 49.712 11.75 11.73 11.74 11.56 11.89 12,426,640 11.707 -1.77%
2014-10-10 0 50.80 50.85 50.90 50.10 51.10 2,916,703 147,646,730 50.621 11.96 11.97 11.99 11.80 12.03 12,385,615 11.921 -1.74%
2014-10-09 0 51.70 51.65 51.75 51.00 52.55 3,741,100 194,146,700 51.896 12.17 12.16 12.19 12.01 12.38 15,886,370 12.221 0.29%
2014-10-08 0 51.55 51.50 51.55 51.30 52.45 2,131,098 110,100,629 51.664 12.14 12.13 12.14 12.08 12.35 9,049,587 12.166 -1.72%
2014-10-07 0 52.45 52.35 52.50 51.70 52.80 1,841,868 96,514,560 52.400 12.35 12.33 12.36 12.17 12.43 7,821,389 12.340 0.87%
2014-10-06 0 52.00 51.95 52.00 50.10 52.45 2,717,226 140,913,492 51.859 12.25 12.23 12.25 11.80 12.35 11,538,547 12.212 2.77%
2014-10-03 0 50.60 50.55 50.75 49.20 51.15 5,287,387 265,426,440 50.200 11.92 11.90 11.95 11.59 12.05 22,452,591 11.822 -1.84%
2014-09-30 0 51.55 51.35 51.65 48.65 51.70 5,397,422 270,598,941 50.135 12.14 12.09 12.16 11.46 12.17 22,919,848 11.806 1.78%
2014-09-29 0 50.65 50.60 50.65 50.10 52.50 4,433,221 224,845,748 50.718 11.93 11.92 11.93 11.80 12.36 18,825,423 11.944 -4.34%
2014-09-26 0 52.95 52.95 53.00 51.40 53.85 2,819,412 149,498,430 53.025 12.47 12.47 12.48 12.10 12.68 11,972,474 12.487 1.44%
2014-09-25 0 52.20 52.35 52.40 51.95 53.45 3,382,883 177,943,186 52.601 12.29 12.33 12.34 12.23 12.59 14,365,222 12.387 -0.19%
2014-09-24 0 52.30 52.05 52.15 51.00 52.35 2,521,338 130,941,070 51.933 12.32 12.26 12.28 12.01 12.33 10,706,720 12.230 1.65%
2014-09-23 0 51.45 51.40 51.50 51.00 52.30 2,940,391 151,942,568 51.674 12.12 12.10 12.13 12.01 12.32 12,486,205 12.169 -0.19%
2014-09-22 0 51.55 51.55 51.60 51.10 53.50 3,780,725 195,924,386 51.822 12.14 12.14 12.15 12.03 12.60 16,054,635 12.204 -2.92%
2014-09-19 0 53.10 52.50 52.80 52.15 53.90 7,868,160 416,962,817 52.994 12.50 12.36 12.43 12.28 12.69 33,411,698 12.480 0.28%
2014-09-18 0 52.95 52.90 52.95 52.40 53.80 2,806,301 148,351,122 52.864 12.47 12.46 12.47 12.34 12.67 11,916,799 12.449 -1.67%
2014-09-17 0 53.85 53.80 53.95 52.50 54.00 3,406,816 181,139,903 53.170 12.68 12.67 12.70 12.36 12.72 14,466,852 12.521 2.87%
2014-09-16 0 52.35 52.30 52.35 50.75 53.90 5,333,815 278,884,265 52.286 12.33 12.32 12.33 11.95 12.69 22,649,745 12.313 -1.97%
2014-09-15 0 53.40 53.25 53.40 53.25 55.80 4,704,414 255,249,528 54.257 12.58 12.54 12.58 12.54 13.14 19,977,029 12.777 -4.13%
2014-09-12 0 55.70 55.65 55.70 55.65 56.65 2,399,017 134,759,231 56.173 13.12 13.11 13.12 13.11 13.34 10,187,290 13.228 0.09%
2014-09-11 0 55.65 55.50 55.55 55.50 57.25 2,925,775 164,354,048 56.175 13.11 13.07 13.08 13.07 13.48 12,424,139 13.229 -0.80%
2014-09-10 0 56.10 56.00 56.15 55.90 56.80 3,197,310 179,663,426 56.192 13.21 13.19 13.22 13.16 13.38 13,577,197 13.233 -1.58%
2014-09-08 0 57.00 56.90 56.95 56.10 57.30 1,707,922 96,950,254 56.765 13.42 13.40 13.41 13.21 13.49 7,252,594 13.368 0.35%
2014-09-05 0 56.80 56.80 56.85 56.30 57.35 2,625,236 149,405,367 56.911 13.38 13.38 13.39 13.26 13.51 11,147,917 13.402 -0.26%
2014-09-04 0 56.95 56.75 56.95 56.25 57.80 3,715,276 211,863,472 57.025 13.41 13.36 13.41 13.25 13.61 15,776,710 13.429 -0.09%
2014-09-03 0 57.00 57.00 57.10 55.35 57.45 6,148,735 349,765,879 56.884 13.42 13.42 13.45 13.03 13.53 26,110,256 13.396 1.79%
2014-09-02 0 56.00 55.95 56.00 54.65 56.20 3,604,303 199,779,719 55.428 13.19 13.18 13.19 12.87 13.23 15,305,469 13.053 0.18%
2014-09-01 0 55.90 55.90 56.00 55.25 56.50 5,896,732 330,253,585 56.006 13.16 13.16 13.19 13.01 13.31 25,040,140 13.189 1.54%
2014-08-29 0 55.05 55.00 55.05 52.10 55.20 7,274,784 394,511,509 54.230 12.96 12.95 12.96 12.27 13.00 30,891,960 12.771 5.97%
2014-08-28 0 51.95 51.90 51.95 51.80 53.85 5,743,115 302,612,555 52.691 12.23 12.22 12.23 12.20 12.68 24,387,814 12.408 -3.62%
2014-08-27 0 53.90 53.75 53.80 51.05 54.25 14,495,313 770,862,686 53.180 12.69 12.66 12.67 12.02 12.78 61,553,529 12.523 5.89%
2014-08-26 0 50.90 50.95 51.00 49.85 51.00 3,135,140 158,112,174 50.432 11.99 12.00 12.01 11.74 12.01 13,313,195 11.876 1.19%
2014-08-25 0 50.30 50.30 50.35 44.90 51.15 12,608,184 610,976,017 48.459 11.85 11.85 11.86 10.57 12.05 53,539,942 11.412 2.24%
2014-08-22 0 49.20 49.10 49.15 48.50 51.05 9,999,790 491,017,714 49.103 11.59 11.56 11.57 11.42 12.02 42,463,544 11.563 -3.91%
2014-08-21 0 51.20 51.10 51.15 50.70 52.00 5,122,106 262,528,226 51.254 12.06 12.03 12.05 11.94 12.25 21,750,734 12.070 -1.06%
2014-08-20 0 51.75 51.75 51.80 51.00 51.95 3,738,993 193,269,580 51.690 12.19 12.19 12.20 12.01 12.23 15,877,423 12.173 0.58%
2014-08-19 0 51.45 51.45 51.50 51.25 52.15 3,521,685 181,489,843 51.535 12.12 12.12 12.13 12.07 12.28 14,954,637 12.136 -1.91%
2014-08-18 0 52.45 52.35 52.45 51.60 52.85 2,956,728 154,638,997 52.301 12.35 12.33 12.35 12.15 12.45 12,555,579 12.316 0.96%
2014-08-15 0 51.95 51.85 51.95 51.10 52.25 2,957,414 153,469,656 51.893 12.23 12.21 12.23 12.03 12.30 12,558,492 12.220 1.76%
2014-08-14 0 51.05 51.00 51.15 50.90 52.40 2,673,024 137,855,130 51.573 12.02 12.01 12.05 11.99 12.34 11,350,846 12.145 -2.20%
2014-08-13 0 52.20 52.10 52.15 51.30 52.20 2,558,445 132,320,339 51.719 12.29 12.27 12.28 12.08 12.29 10,864,292 12.179 1.46%
2014-08-12 0 51.45 51.35 51.50 50.35 51.65 2,005,644 102,660,975 51.186 12.12 12.09 12.13 11.86 12.16 8,516,854 12.054 0.49%
2014-08-11 0 51.20 51.15 51.25 50.50 52.00 2,499,421 127,834,438 51.146 12.06 12.05 12.07 11.89 12.25 10,613,650 12.044 0.79%
2014-08-08 0 50.80 50.80 50.90 49.55 51.15 3,356,103 169,645,650 50.548 11.96 11.96 11.99 11.67 12.05 14,251,502 11.904 -0.20%
2014-08-07 0 50.90 50.85 50.90 50.75 51.80 2,506,947 128,145,453 51.116 11.99 11.97 11.99 11.95 12.20 10,645,609 12.037 -1.83%
2014-08-06 0 51.85 51.75 51.85 50.75 51.90 2,410,621 124,275,334 51.553 12.21 12.19 12.21 11.95 12.22 10,236,566 12.140 0.88%
2014-08-05 0 51.40 51.40 51.45 51.00 52.05 2,405,735 123,862,489 51.486 12.10 12.10 12.12 12.01 12.26 10,215,818 12.125 -0.48%
2014-08-04 0 51.65 51.50 51.70 49.70 52.05 3,618,126 185,879,480 51.375 12.16 12.13 12.17 11.70 12.26 15,364,168 12.098 2.79%
2014-08-01 0 50.25 50.25 50.30 50.05 51.40 4,741,471 239,341,600 50.478 11.83 11.83 11.85 11.79 12.10 20,134,389 11.887 -2.90%
2014-07-31 0 51.75 51.70 51.75 51.20 52.50 3,828,503 197,894,046 51.690 12.19 12.17 12.19 12.06 12.36 16,257,522 12.172 -1.43%
2014-07-30 0 52.50 52.45 52.50 52.00 52.95 3,913,635 205,194,643 52.431 12.36 12.35 12.36 12.25 12.47 16,619,030 12.347 -0.47%
2014-07-29 0 52.75 52.70 52.75 49.25 52.80 8,518,923 440,009,120 51.651 12.42 12.41 12.42 11.60 12.43 36,175,126 12.163 6.03%
2014-07-28 0 49.75 49.70 49.75 49.40 50.65 2,699,321 134,704,175 49.903 11.72 11.70 11.72 11.63 11.93 11,462,514 11.752 -0.90%
2014-07-25 0 50.20 50.15 50.20 49.00 50.25 2,364,298 117,580,632 49.732 11.82 11.81 11.82 11.54 11.83 10,039,858 11.711 1.93%
2014-07-24 0 49.25 49.30 49.50 49.00 49.95 3,379,777 166,897,473 49.381 11.60 11.61 11.66 11.54 11.76 14,352,032 11.629 -1.01%
2014-07-23 0 49.75 49.60 49.65 49.35 50.50 4,800,685 239,773,442 49.946 11.72 11.68 11.69 11.62 11.89 20,385,838 11.762 -0.40%
2014-07-22 0 49.95 49.90 50.00 48.95 50.10 6,178,023 308,079,644 49.867 11.76 11.75 11.77 11.53 11.80 26,234,626 11.743 3.74%
2014-07-21 0 48.15 48.10 48.15 47.80 49.15 3,272,801 157,829,675 48.225 11.34 11.33 11.34 11.26 11.57 13,897,765 11.356 -1.63%
2014-07-18 0 48.95 48.90 48.95 47.60 49.05 4,306,985 208,982,309 48.522 11.53 11.52 11.53 11.21 11.55 18,289,369 11.426 0.31%
2014-07-17 0 48.80 48.65 48.85 48.30 49.25 3,745,637 182,373,575 48.690 11.49 11.46 11.50 11.37 11.60 15,905,636 11.466 -0.10%
2014-07-16 0 48.85 48.85 48.90 48.55 49.70 3,445,048 168,539,913 48.922 11.50 11.50 11.52 11.43 11.70 14,629,202 11.521 -0.31%
2014-07-15 0 49.00 48.90 49.00 48.70 49.90 3,987,427 196,555,502 49.294 11.54 11.52 11.54 11.47 11.75 16,932,384 11.608 0.00%
2014-07-14 0 49.00 48.95 49.00 47.20 49.45 7,881,879 383,788,375 48.692 11.54 11.53 11.54 11.12 11.65 33,469,955 11.467 3.81%
2014-07-11 0 47.20 47.20 47.25 45.95 47.25 5,389,324 251,917,084 46.744 11.12 11.12 11.13 10.82 11.13 22,885,460 11.008 1.40%
2014-07-10 0 46.55 46.40 46.55 46.10 47.20 7,589,898 354,423,488 46.697 10.96 10.93 10.96 10.86 11.12 32,230,074 10.997 3.10%
2014-07-09 0 45.15 45.10 45.15 44.80 46.50 4,678,147 212,798,219 45.488 10.63 10.62 10.63 10.55 10.95 19,865,487 10.712 -3.73%
2014-07-08 0 46.90 46.80 46.90 45.60 46.95 3,657,929 169,498,967 46.337 11.04 11.02 11.04 10.74 11.06 15,533,189 10.912 1.52%
2014-07-07 0 46.20 46.05 46.15 45.80 46.50 1,845,955 85,200,391 46.155 10.88 10.84 10.87 10.79 10.95 7,838,744 10.869 0.43%
2014-07-04 0 46.00 46.00 46.05 45.45 46.25 2,466,130 112,987,114 45.816 10.83 10.83 10.84 10.70 10.89 10,472,282 10.789 -0.11%
2014-07-03 0 46.05 46.00 46.05 45.60 46.40 2,693,063 123,989,006 46.040 10.84 10.83 10.84 10.74 10.93 11,435,940 10.842 0.66%
2014-07-02 0 45.75 45.70 45.85 45.15 45.85 3,824,244 174,379,823 45.599 10.77 10.76 10.80 10.63 10.80 16,239,436 10.738 2.84%
2014-06-30 0 44.55 44.45 44.65 44.15 46.20 7,559,878 338,402,799 44.763 10.48 10.45 10.50 10.38 10.86 32,148,036 10.526 -3.57%
2014-06-27 0 46.20 46.10 46.20 45.60 46.80 4,974,682 229,464,647 46.126 10.86 10.84 10.86 10.72 11.01 21,154,608 10.847 0.65%
2014-06-26 0 45.90 45.80 45.90 44.70 45.95 3,414,500 155,282,485 45.477 10.79 10.77 10.79 10.51 10.81 14,520,005 10.694 2.68%
2014-06-25 0 44.70 44.65 44.75 44.55 45.25 3,289,444 147,529,644 44.849 10.51 10.50 10.52 10.48 10.64 13,988,210 10.547 -0.56%
2014-06-24 0 44.95 44.90 45.00 42.90 45.15 5,148,714 229,107,000 44.498 10.57 10.56 10.58 10.09 10.62 21,894,671 10.464 4.29%
2014-06-23 0 43.10 43.05 43.15 43.05 44.50 4,282,709 187,555,420 43.794 10.14 10.12 10.15 10.12 10.46 18,212,024 10.298 -1.60%
2014-06-20 0 43.80 43.65 43.85 43.35 44.30 5,379,300 236,492,215 43.963 10.30 10.26 10.31 10.19 10.42 22,875,227 10.338 0.69%
2014-06-19 0 43.50 43.40 43.45 43.15 44.15 5,707,102 249,254,204 43.674 10.23 10.21 10.22 10.15 10.38 24,269,191 10.270 0.58%
2014-06-18 0 43.25 43.15 43.30 42.70 43.80 3,874,308 167,666,867 43.277 10.17 10.15 10.18 10.04 10.30 16,475,318 10.177 1.05%
2014-06-17 0 42.80 42.75 42.80 42.10 43.65 7,375,144 316,741,487 42.947 10.06 10.05 10.06 9.900 10.26 31,362,463 10.099 0.35%
2014-06-16 0 42.65 42.55 42.65 42.55 44.35 5,742,999 249,431,865 43.432 10.03 10.01 10.03 10.01 10.43 24,421,841 10.213 -2.40%
2014-06-13 0 43.70 43.60 43.70 42.10 43.90 6,039,236 262,049,661 43.391 10.28 10.25 10.28 9.900 10.32 25,681,575 10.204 2.58%
2014-06-12 0 42.60 42.55 42.60 41.85 42.70 3,699,733 156,588,214 42.324 10.02 10.01 10.02 9.841 10.04 15,732,946 9.9529 0.59%
2014-06-11 0 42.35 42.30 42.35 41.05 42.50 5,494,946 230,552,808 41.957 9.959 9.947 9.959 9.653 9.994 23,367,007 9.8666 2.29%
2014-06-10 0 41.40 41.35 41.40 40.95 41.70 4,461,116 184,356,040 41.325 9.736 9.724 9.736 9.630 9.806 18,970,692 9.7179 -0.12%
2014-06-09 0 41.45 41.35 41.45 40.20 41.45 7,896,420 324,598,354 41.107 9.747 9.724 9.747 9.453 9.747 33,579,165 9.6667 3.11%
2014-06-06 0 40.20 40.05 40.10 39.95 40.75 9,949,744 400,708,511 40.273 9.453 9.418 9.430 9.395 9.583 42,310,832 9.4706 1.26%
2014-06-05 0 39.70 39.60 39.70 38.15 39.85 11,336,930 446,025,775 39.343 9.336 9.312 9.336 8.971 9.371 48,209,777 9.2518 3.52%
2014-06-04 0 38.35 38.40 38.45 38.00 38.60 10,155,950 389,242,211 38.327 9.018 9.030 9.042 8.936 9.077 43,187,713 9.0128 0.79%
2014-06-03 0 38.05 38.05 38.15 37.90 39.15 9,526,074 365,320,418 38.350 8.948 8.948 8.971 8.913 9.206 40,509,194 9.0182 0.13%
2014-05-30 0 38.00 38.00 38.35 37.20 38.75 19,853,651 753,750,598 37.965 8.936 8.936 9.018 8.748 9.112 84,426,744 8.9279 0.13%
2014-05-29 0 37.95 37.80 37.85 37.65 40.10 12,076,084 467,169,813 38.686 8.924 8.889 8.901 8.854 9.430 51,352,995 9.0972 -3.07%
2014-05-28 0 39.15 39.05 39.15 39.00 40.70 16,558,997 654,533,677 39.527 9.206 9.183 9.206 9.171 9.571 70,416,378 9.2952 -4.16%
2014-05-27 0 40.85 40.80 40.85 40.20 41.80 6,114,694 248,939,643 40.712 9.606 9.594 9.606 9.453 9.830 26,002,457 9.5737 -1.09%
2014-05-26 0 41.30 41.20 41.30 37.50 41.40 32,164,257 1,270,841,012 39.511 9.712 9.689 9.712 8.818 9.736 136,777,033 9.2913 0.36%
2014-05-23 1 41.15 41.10 41.15 40.90 42.00 1,111,800 45,946,710 41.326 9.677 9.665 9.677 9.618 9.877 4,727,879 9.7183 -1.79%
2014-05-22 0 41.90 41.85 41.90 40.15 42.30 5,292,000 220,899,487 41.742 9.853 9.841 9.853 9.442 9.947 22,503,988 9.8160 5.14%
2014-05-21 0 39.85 39.85 40.10 38.90 40.35 2,456,655 97,279,443 39.598 9.371 9.371 9.430 9.148 9.489 10,446,813 9.3119 1.27%
2014-05-20 0 39.35 39.30 39.35 38.65 40.15 2,257,656 89,035,848 39.437 9.253 9.242 9.253 9.089 9.442 9,600,579 9.2740 -0.38%
2014-05-19 0 39.50 39.50 39.55 38.40 40.50 2,185,484 85,116,249 38.946 9.289 9.289 9.301 9.030 9.524 9,293,671 9.1585 -1.25%
2014-05-16 0 40.00 39.90 40.05 39.65 40.40 2,892,710 115,499,018 39.928 9.406 9.383 9.418 9.324 9.500 12,301,117 9.3893 -1.48%
2014-05-15 0 40.60 40.50 40.65 39.20 40.75 4,205,910 168,741,028 40.120 9.547 9.524 9.559 9.218 9.583 17,885,440 9.4345 3.31%
2014-05-14 0 39.30 39.20 39.30 38.30 39.55 2,264,032 88,423,721 39.056 9.242 9.218 9.242 9.007 9.301 9,627,693 9.1843 1.16%
2014-05-13 0 38.85 38.75 39.00 38.35 40.05 4,239,567 164,871,963 38.889 9.136 9.112 9.171 9.018 9.418 18,028,565 9.1450 -0.38%
2014-05-12 0 39.00 38.95 39.00 36.50 39.35 4,072,444 156,644,299 38.464 9.171 9.159 9.171 8.583 9.253 17,317,882 9.0452 5.55%
2014-05-09 0 36.95 36.95 37.10 35.00 38.15 5,910,787 217,874,186 36.860 8.689 8.689 8.724 8.231 8.971 25,135,352 8.6680 0.96%
2014-05-08 0 36.60 36.80 36.95 36.55 39.55 8,566,041 323,397,629 37.753 8.607 8.654 8.689 8.595 9.301 36,426,698 8.8780 -6.99%
2014-05-07 0 39.35 39.35 39.40 39.25 40.90 4,310,635 171,738,678 39.841 9.253 9.253 9.265 9.230 9.618 18,330,778 9.3689 -3.55%
2014-05-05 0 40.80 40.75 40.85 40.60 42.40 3,498,802 143,658,126 41.059 9.594 9.583 9.606 9.547 9.971 14,878,496 9.6554 -2.63%
2014-05-02 0 41.90 41.80 41.85 41.05 43.00 3,301,779 138,774,180 42.030 9.853 9.830 9.841 9.653 10.11 14,040,664 9.8837 0.36%
2014-04-30 0 41.75 41.75 41.85 41.25 44.00 7,036,252 298,622,734 42.441 9.818 9.818 9.841 9.700 10.35 29,921,340 9.9803 -4.68%
2014-04-29 0 43.80 43.70 43.75 42.00 44.35 8,037,417 344,327,081 42.841 10.30 10.28 10.29 9.877 10.43 34,178,749 10.074 1.86%
2014-04-28 0 43.00 42.90 42.95 42.90 47.45 8,121,500 357,819,775 44.058 10.11 10.09 10.10 10.09 11.16 34,536,308 10.361 -8.22%
2014-04-25 0 46.85 46.80 46.90 46.70 49.30 4,794,515 229,905,862 47.952 11.02 11.01 11.03 10.98 11.59 20,388,456 11.276 -1.58%
2014-04-24 0 47.60 47.45 47.60 47.30 48.70 2,011,465 96,308,109 47.880 11.19 11.16 11.19 11.12 11.45 8,553,663 11.259 -0.94%
2014-04-23 0 48.05 47.90 48.00 47.30 48.85 1,976,750 94,845,887 47.981 11.30 11.26 11.29 11.12 11.49 8,406,039 11.283 -0.52%
2014-04-22 0 48.30 48.25 48.40 47.50 48.45 2,564,306 123,250,492 48.064 11.36 11.35 11.38 11.17 11.39 10,904,594 11.303 1.58%
2014-04-17 0 47.55 47.50 47.75 46.80 48.00 1,701,398 80,589,816 47.367 11.18 11.17 11.23 11.01 11.29 7,235,117 11.139 0.42%
2014-04-16 0 47.35 47.30 47.40 46.35 47.90 2,444,510 115,375,332 47.198 11.13 11.12 11.15 10.90 11.26 10,395,167 11.099 1.07%
2014-04-15 0 46.85 46.75 46.90 46.30 50.20 5,889,350 278,818,767 47.343 11.02 10.99 11.03 10.89 11.80 25,044,192 11.133 -6.95%
2014-04-14 0 50.35 50.30 50.45 49.25 51.60 2,347,884 118,192,451 50.340 11.84 11.83 11.86 11.58 12.13 9,984,269 11.838 -1.47%
2014-04-11 0 51.10 50.95 51.15 49.60 52.10 6,053,260 308,945,443 51.038 12.02 11.98 12.03 11.66 12.25 25,741,212 12.002 -1.73%
2014-04-10 0 52.00 51.95 52.00 47.80 52.10 5,951,716 301,040,319 50.580 12.23 12.22 12.23 11.24 12.25 25,309,400 11.894 6.67%
2014-04-09 0 48.75 48.70 48.75 47.40 48.80 3,646,737 175,617,188 48.157 11.46 11.45 11.46 11.15 11.48 15,507,582 11.325 -0.10%
2014-04-08 0 48.80 48.75 48.80 48.70 49.90 1,866,000 91,875,535 49.237 11.48 11.46 11.48 11.45 11.73 7,935,080 11.578 -0.41%
2014-04-07 0 49.00 48.95 49.05 48.00 49.50 1,839,691 89,795,234 48.810 11.52 11.51 11.53 11.29 11.64 7,823,202 11.478 0.41%
2014-04-04 0 48.80 48.75 48.80 47.65 49.05 1,622,252 78,776,507 48.560 11.48 11.46 11.48 11.21 11.53 6,898,553 11.419 0.10%
2014-04-03 0 48.75 48.55 48.70 48.20 50.00 2,942,750 143,645,337 48.813 11.46 11.42 11.45 11.33 11.76 12,513,910 11.479 -1.12%
2014-04-02 0 49.30 49.30 49.40 48.00 49.40 2,180,200 106,551,180 48.872 11.59 11.59 11.62 11.29 11.62 9,271,201 11.493 1.65%
2014-04-01 0 48.50 48.55 48.60 48.00 49.20 2,529,336 122,975,236 48.620 11.41 11.42 11.43 11.29 11.57 10,755,886 11.433 1.15%
2014-03-31 0 47.95 47.80 48.00 45.45 48.35 3,769,089 178,940,852 47.476 11.28 11.24 11.29 10.69 11.37 16,027,879 11.164 4.35%
2014-03-28 0 45.95 45.90 45.95 44.55 47.60 4,317,982 199,694,626 46.247 10.81 10.79 10.81 10.48 11.19 18,362,021 10.875 0.66%
2014-03-27 0 45.65 45.55 45.60 45.20 48.20 6,224,374 287,825,337 46.242 10.73 10.71 10.72 10.63 11.33 26,468,866 10.874 -4.90%
2014-03-26 0 48.00 47.95 48.05 47.30 49.40 3,187,001 154,390,297 48.444 11.29 11.28 11.30 11.12 11.62 13,552,576 11.392 1.37%
2014-03-25 0 47.35 47.20 47.40 46.95 48.60 2,867,692 136,836,193 47.716 11.13 11.10 11.15 11.04 11.43 12,194,729 11.221 -0.73%
2014-03-24 0 47.70 47.70 47.80 47.45 50.45 4,593,599 221,897,636 48.306 11.22 11.22 11.24 11.16 11.86 19,534,070 11.360 -3.64%
2014-03-21 0 49.50 49.35 49.70 45.50 50.15 11,739,218 565,768,887 48.195 11.64 11.61 11.69 10.70 11.79 49,920,488 11.333 3.99%
2014-03-20 0 47.60 47.50 47.55 47.50 52.50 14,816,879 738,842,362 49.865 11.19 11.17 11.18 11.17 12.35 63,008,101 11.726 -14.00%
2014-03-19 0 55.35 55.35 55.45 54.20 55.50 2,584,390 142,260,162 55.046 13.02 13.02 13.04 12.75 13.05 10,990,000 12.945 1.00%
2014-03-18 0 54.80 54.75 54.80 54.20 55.50 3,158,928 173,155,983 54.815 12.89 12.87 12.89 12.75 13.05 13,433,197 12.890 -0.99%
2014-03-17 0 55.35 55.35 55.45 52.45 55.75 5,656,480 309,509,246 54.718 13.02 13.02 13.04 12.33 13.11 24,053,923 12.867 3.46%
2014-03-14 0 53.50 53.55 53.60 51.05 53.60 5,861,007 305,112,766 52.058 12.58 12.59 12.60 12.00 12.60 24,923,664 12.242 0.38%
2014-03-13 0 53.30 53.20 53.30 52.70 55.00 3,888,897 209,155,735 53.783 12.53 12.51 12.53 12.39 12.93 16,537,357 12.647 -2.65%
2014-03-12 0 54.75 54.65 54.75 53.30 55.50 6,691,707 363,661,460 54.345 12.87 12.85 12.87 12.53 13.05 28,456,178 12.780 -0.82%
2014-03-11 0 55.20 55.10 55.20 54.50 56.95 9,059,133 504,119,507 55.648 12.98 12.96 12.98 12.82 13.39 38,523,549 13.086 1.38%
2014-03-10 0 54.45 54.35 54.40 52.95 56.15 10,719,991 586,949,876 54.753 12.80 12.78 12.79 12.45 13.20 45,586,272 12.876 -0.09%
2014-03-07 0 54.50 54.45 54.60 50.75 54.65 26,921,200 1,446,074,974 53.715 12.82 12.80 12.84 11.93 12.85 114,481,173 12.632 6.34%
2014-03-06 0 51.25 50.95 51.25 49.10 51.40 6,155,137 308,353,646 50.097 12.05 11.98 12.05 11.55 12.09 26,174,439 11.781 1.08%
2014-03-05 0 50.70 50.70 50.85 50.55 52.70 4,884,742 252,290,454 51.649 11.92 11.92 11.96 11.89 12.39 20,772,142 12.146 -1.84%
2014-03-04 0 51.65 51.60 51.65 49.90 51.95 5,637,034 286,277,674 50.785 12.15 12.13 12.15 11.73 12.22 23,971,230 11.943 0.49%
2014-03-03 0 51.40 51.35 51.40 50.40 51.95 6,718,177 344,043,408 51.211 12.09 12.08 12.09 11.85 12.22 28,568,741 12.043 0.39%
2014-02-28 0 51.20 51.05 51.20 47.50 51.80 11,268,382 566,144,906 50.242 12.04 12.00 12.04 11.17 12.18 47,918,280 11.815 8.13%
2014-02-27 0 47.35 47.10 47.35 46.90 49.50 8,414,331 406,109,622 48.264 11.13 11.08 11.13 11.03 11.64 35,781,558 11.350 -1.04%
2014-02-26 0 47.85 47.80 47.85 44.40 48.00 13,023,259 606,428,804 46.565 11.25 11.24 11.25 10.44 11.29 55,380,814 10.950 9.62%
2014-02-25 0 43.65 43.65 43.70 42.90 44.95 5,188,420 228,337,979 44.009 10.26 10.26 10.28 10.09 10.57 22,063,519 10.349 1.63%
2014-02-24 0 42.95 42.95 43.00 42.20 43.85 2,826,550 121,311,972 42.919 10.10 10.10 10.11 9.924 10.31 12,019,775 10.093 0.00%
2014-02-21 0 42.95 42.95 43.00 42.25 43.80 2,124,050 90,946,565 42.818 10.10 10.10 10.11 9.935 10.30 9,032,426 10.069 0.35%
2014-02-20 0 42.80 42.75 42.80 42.05 44.20 5,627,588 243,635,708 43.293 10.06 10.05 10.06 9.888 10.39 23,931,061 10.181 1.06%
2014-02-19 0 42.35 42.25 42.30 41.80 42.50 2,644,030 111,365,949 42.120 9.959 9.935 9.947 9.830 9.994 11,243,617 9.9048 1.19%
2014-02-18 0 41.85 41.85 41.90 41.70 43.30 4,010,563 169,620,532 42.293 9.841 9.841 9.853 9.806 10.18 17,054,736 9.9457 -3.24%
2014-02-17 0 43.25 43.25 43.30 41.45 43.55 4,669,039 199,853,856 42.804 10.17 10.17 10.18 9.747 10.24 19,854,875 10.066 3.84%
2014-02-14 0 41.65 41.55 41.60 41.40 42.40 3,131,006 130,862,230 41.796 9.794 9.771 9.783 9.736 9.971 13,314,460 9.8286 -1.19%
2014-02-13 0 42.15 42.10 42.15 40.05 43.10 13,422,036 562,081,303 41.877 9.912 9.900 9.912 9.418 10.14 57,076,595 9.8478 6.04%
2014-02-12 0 39.75 39.75 39.90 39.55 40.40 1,855,421 74,266,781 40.027 9.348 9.348 9.383 9.301 9.500 7,890,093 9.4127 -0.13%
2014-02-11 0 39.80 39.65 39.85 39.60 41.35 4,022,474 161,868,770 40.241 9.359 9.324 9.371 9.312 9.724 17,105,387 9.4630 -0.38%
2014-02-10 0 39.95 39.80 39.85 38.20 40.70 7,597,265 302,638,767 39.835 9.395 9.359 9.371 8.983 9.571 32,307,022 9.3676 4.58%
2014-02-07 0 38.20 38.20 38.25 36.75 38.50 2,988,872 112,540,341 37.653 8.983 8.983 8.995 8.642 9.054 12,710,042 8.8544 3.10%
2014-02-06 0 37.05 36.80 37.15 35.50 37.20 1,369,639 49,770,411 36.338 8.713 8.654 8.736 8.348 8.748 5,824,327 8.5453 3.20%
2014-02-05 0 35.90 35.80 35.85 35.80 36.50 1,554,674 55,939,304 35.981 8.442 8.419 8.430 8.419 8.583 6,611,180 8.4613 -0.14%
2014-02-04 0 35.95 35.90 35.95 35.60 36.30 2,796,669 100,670,006 35.996 8.454 8.442 8.454 8.372 8.536 11,892,707 8.4649 -2.84%
2014-01-30 0 37.00 36.90 37.05 36.70 37.50 1,601,322 59,327,446 37.049 8.701 8.677 8.713 8.630 8.818 6,809,549 8.7124 -1.60%
2014-01-29 0 37.60 37.55 37.60 36.85 38.40 3,426,417 129,749,032 37.867 8.842 8.830 8.842 8.666 9.030 14,570,682 8.9048 -0.13%
2014-01-28 0 37.65 37.75 37.90 34.90 38.30 4,344,448 156,464,526 36.015 8.854 8.877 8.913 8.207 9.007 18,474,567 8.4692 7.73%
2014-01-27 0 34.95 34.90 34.95 34.30 35.30 3,133,985 109,097,884 34.811 8.219 8.207 8.219 8.066 8.301 13,327,128 8.1862 -2.10%
2014-01-24 0 35.70 35.65 35.85 35.50 36.60 1,828,162 65,864,758 36.028 8.395 8.383 8.430 8.348 8.607 7,774,175 8.4723 -1.65%
2014-01-23 0 36.30 36.25 36.70 36.10 37.10 1,569,571 57,172,202 36.425 8.536 8.524 8.630 8.489 8.724 6,674,529 8.5657 -1.36%
2014-01-22 0 36.80 36.70 36.85 36.25 36.90 1,819,200 66,520,085 36.566 8.654 8.630 8.666 8.524 8.677 7,736,065 8.5987 0.27%
2014-01-21 0 36.70 36.50 36.70 36.00 36.80 1,646,574 60,057,710 36.474 8.630 8.583 8.630 8.466 8.654 7,001,981 8.5772 1.10%
2014-01-20 0 36.30 36.20 36.50 36.20 36.85 1,180,068 42,994,837 36.434 8.536 8.513 8.583 8.513 8.666 5,018,185 8.5678 -1.63%
2014-01-17 0 36.90 36.80 37.00 36.65 37.05 1,219,534 44,910,765 36.826 8.677 8.654 8.701 8.619 8.713 5,186,013 8.6600 -0.14%
2014-01-16 0 36.95 36.85 36.90 36.70 37.85 1,375,200 51,157,303 37.200 8.689 8.666 8.677 8.630 8.901 5,847,975 8.7479 -1.60%
2014-01-15 0 37.55 37.55 37.60 36.80 37.90 3,162,983 118,606,108 37.498 8.830 8.830 8.842 8.654 8.913 13,450,441 8.8180 1.76%
2014-01-14 0 36.90 36.60 36.95 35.50 37.15 3,277,254 119,494,886 36.462 8.677 8.607 8.689 8.348 8.736 13,936,373 8.5743 -0.94%
2014-01-13 0 37.25 37.20 37.25 36.95 37.90 2,389,663 89,142,104 37.303 8.760 8.748 8.760 8.689 8.913 10,161,933 8.7722 -0.53%
2014-01-10 0 37.45 37.30 37.40 37.05 37.90 1,836,247 68,859,098 37.500 8.807 8.771 8.795 8.713 8.913 7,808,556 8.8184 -0.93%
2014-01-09 0 37.80 37.80 37.95 37.05 38.20 2,978,112 112,330,178 37.719 8.889 8.889 8.924 8.713 8.983 12,664,285 8.8698 -1.05%
2014-01-08 0 38.20 38.05 38.15 37.40 38.80 3,633,912 138,610,756 38.144 8.983 8.948 8.971 8.795 9.124 15,453,045 8.9698 2.14%
2014-01-07 0 37.40 37.30 37.40 36.95 38.05 1,825,154 68,440,860 37.499 8.795 8.771 8.795 8.689 8.948 7,761,384 8.8181 -0.66%
2014-01-06 0 37.65 37.70 37.80 37.25 38.50 3,002,764 113,716,279 37.871 8.854 8.865 8.889 8.760 9.054 12,769,117 8.9056 0.53%
2014-01-03 0 37.45 37.35 37.50 36.90 37.55 1,619,845 60,286,787 37.218 8.807 8.783 8.818 8.677 8.830 6,888,317 8.7520 0.00%
2014-01-02 0 37.45 37.40 37.45 37.35 38.15 1,659,532 62,407,506 37.605 8.807 8.795 8.807 8.783 8.971 7,057,084 8.8432 -1.45%
2013-12-31 0 38.00 38.00 38.05 36.75 38.05 2,171,790 81,490,058 37.522 8.936 8.936 8.948 8.642 8.948 9,235,438 8.8236 3.97%
2013-12-30 0 36.55 36.50 36.60 36.50 37.45 1,223,279 45,018,698 36.802 8.595 8.583 8.607 8.583 8.807 5,201,938 8.6542 -0.41%
2013-12-27 0 36.70 36.55 36.65 36.60 37.20 1,775,000 65,520,425 36.913 8.630 8.595 8.619 8.607 8.748 7,548,106 8.6804 -0.68%
2013-12-24 0 36.95 36.85 36.90 36.10 37.45 1,323,174 48,953,354 36.997 8.689 8.666 8.677 8.489 8.807 5,626,737 8.7001 2.07%
2013-12-23 0 36.20 36.20 36.25 35.65 36.60 1,916,923 69,318,483 36.161 8.513 8.513 8.524 8.383 8.607 8,151,627 8.5036 0.42%
2013-12-20 0 36.05 36.00 36.05 36.00 37.20 3,525,442 128,005,853 36.309 8.477 8.466 8.477 8.466 8.748 14,991,781 8.5384 -2.30%
2013-12-19 0 36.90 36.70 37.10 36.50 38.00 4,798,750 177,481,670 36.985 8.677 8.630 8.724 8.583 8.936 20,406,465 8.6973 -2.25%
2013-12-18 0 37.75 37.70 37.75 37.60 38.75 2,251,553 85,456,283 37.954 8.877 8.865 8.877 8.842 9.112 9,574,626 8.9253 -0.66%
2013-12-17 0 38.00 38.05 38.10 37.40 39.60 3,131,654 120,261,345 38.402 8.936 8.948 8.960 8.795 9.312 13,317,216 9.0305 -2.56%
2013-12-16 0 39.00 38.85 39.00 38.45 39.30 1,573,500 61,181,162 38.882 9.171 9.136 9.171 9.042 9.242 6,691,237 9.1435 0.39%
2013-12-13 0 38.85 38.75 38.80 38.55 39.75 1,177,400 46,257,517 39.288 9.136 9.112 9.124 9.065 9.348 5,006,840 9.2389 -0.26%
2013-12-12 0 38.95 38.90 39.00 38.15 39.25 1,791,000 69,660,172 38.895 9.159 9.148 9.171 8.971 9.230 7,616,146 9.1464 1.04%
2013-12-11 0 38.55 38.35 38.40 38.35 39.75 2,750,370 107,287,548 39.008 9.065 9.018 9.030 9.018 9.348 11,695,823 9.1732 -3.38%
2013-12-10 0 39.90 39.65 39.70 39.70 40.90 1,999,477 80,284,851 40.153 9.383 9.324 9.336 9.336 9.618 8,502,685 9.4423 -1.48%
2013-12-09 0 40.50 40.35 40.50 40.35 41.15 2,224,548 90,892,783 40.859 9.524 9.489 9.524 9.489 9.677 9,459,789 9.6083 0.00%
2013-12-06 0 40.50 40.45 40.50 40.40 41.20 3,272,885 133,431,543 40.769 9.524 9.512 9.524 9.500 9.689 13,917,794 9.5871 0.37%
2013-12-05 0 40.35 40.25 40.35 38.75 40.80 6,059,854 243,130,470 40.122 9.489 9.465 9.489 9.112 9.594 25,769,252 9.4349 3.46%
2013-12-04 0 39.00 38.80 39.05 38.20 39.45 3,383,250 132,292,716 39.102 9.171 9.124 9.183 8.983 9.277 14,387,116 9.1952 1.04%
2013-12-03 0 38.60 38.50 38.65 37.95 38.90 1,945,447 74,791,203 38.444 9.077 9.054 9.089 8.924 9.148 8,272,924 9.0405 0.26%
2013-12-02 0 38.50 38.50 38.65 38.20 39.15 2,103,349 81,189,336 38.600 9.054 9.054 9.089 8.983 9.206 8,944,396 9.0771 -1.28%
2013-11-29 0 39.00 39.00 39.05 38.40 39.10 1,350,000 52,329,475 38.763 9.171 9.171 9.183 9.030 9.195 5,740,813 9.1153 0.91%
2013-11-28 0 38.65 38.55 38.70 38.60 39.45 2,000,642 77,855,729 38.915 9.089 9.065 9.101 9.077 9.277 8,507,639 9.1513 -0.51%
2013-11-27 0 38.85 38.80 38.85 38.15 39.65 4,461,372 174,483,481 39.110 9.136 9.124 9.136 8.971 9.324 18,971,781 9.1970 2.51%
2013-11-26 0 37.90 37.65 38.00 37.35 38.20 2,241,669 84,973,330 37.906 8.913 8.854 8.936 8.783 8.983 9,532,595 8.9140 0.80%
2013-11-25 0 37.60 37.55 37.60 37.50 38.50 2,281,918 86,644,514 37.970 8.842 8.830 8.842 8.818 9.054 9,703,752 8.9290 -1.31%
2013-11-22 0 38.10 38.05 38.10 38.00 39.05 4,276,334 165,200,479 38.631 8.960 8.948 8.960 8.936 9.183 18,184,915 9.0845 1.06%
2013-11-21 0 37.70 37.70 37.90 37.45 38.00 1,041,014 39,315,181 37.766 8.865 8.865 8.913 8.807 8.936 4,426,864 8.8810 -0.13%
2013-11-20 0 37.75 37.70 37.85 37.25 38.15 1,661,770 62,870,567 37.833 8.877 8.865 8.901 8.760 8.971 7,066,601 8.8969 0.80%
2013-11-19 0 37.45 37.35 37.45 37.35 38.50 1,964,500 73,981,105 37.659 8.807 8.783 8.807 8.783 9.054 8,353,946 8.8558 -2.60%
2013-11-18 0 38.45 38.45 38.50 37.50 38.50 3,336,500 127,594,547 38.242 9.042 9.042 9.054 8.818 9.054 14,188,314 8.9929 2.67%
2013-11-15 0 37.45 37.40 37.60 37.40 37.95 1,877,000 70,634,761 37.632 8.807 8.795 8.842 8.795 8.924 7,981,857 8.8494 0.67%
2013-11-14 0 37.20 37.15 37.20 36.00 37.35 2,168,487 80,246,903 37.006 8.748 8.736 8.748 8.466 8.783 9,221,392 8.7023 2.62%
2013-11-13 0 36.25 36.15 36.20 36.00 37.00 2,304,344 83,843,222 36.385 8.524 8.501 8.513 8.466 8.701 9,799,118 8.5562 -2.03%
2013-11-12 0 37.00 36.95 37.15 36.80 37.80 2,034,500 75,726,325 37.221 8.701 8.689 8.736 8.654 8.889 8,651,618 8.7529 -1.86%
2013-11-11 0 37.70 37.65 37.75 37.30 38.30 1,931,984 72,868,191 37.717 8.865 8.854 8.877 8.771 9.007 8,215,674 8.8694 1.07%
2013-11-08 0 37.30 37.20 37.45 36.80 37.50 2,765,081 102,652,498 37.125 8.771 8.748 8.807 8.654 8.818 11,758,381 8.7302 -0.53%
2013-11-07 0 37.50 37.45 37.55 37.20 38.50 4,239,627 159,530,862 37.629 8.818 8.807 8.830 8.748 9.054 18,028,820 8.8487 -3.10%
2013-11-06 0 38.70 38.55 38.60 38.60 40.40 2,588,500 101,383,125 39.167 9.101 9.065 9.077 9.077 9.500 11,007,478 9.2104 -2.27%
2013-11-05 0 39.60 39.55 39.65 37.75 39.70 3,574,678 139,063,783 38.902 9.312 9.301 9.324 8.877 9.336 15,201,155 9.1482 3.94%
2013-11-04 0 38.10 37.95 38.10 37.55 38.55 2,314,500 87,987,800 38.016 8.960 8.924 8.960 8.830 9.065 9,842,306 8.9398 -0.39%
2013-11-01 0 38.25 38.25 38.30 38.10 39.05 2,068,400 79,761,015 38.562 8.995 8.995 9.007 8.960 9.183 8,795,776 9.0681 -0.39%
2013-10-31 0 38.40 38.50 38.65 38.05 38.85 2,022,432 77,561,556 38.351 9.030 9.054 9.089 8.948 9.136 8,600,300 9.0185 -1.16%
2013-10-30 0 38.85 38.85 38.90 37.35 39.10 5,641,221 217,063,721 38.478 9.136 9.136 9.148 8.783 9.195 23,989,035 9.0485 2.51%
2013-10-29 0 37.90 37.80 37.90 36.85 39.60 5,815,065 220,303,724 37.885 8.913 8.889 8.913 8.666 9.312 24,728,298 8.9090 -3.44%
2013-10-28 0 39.25 39.20 39.30 37.80 39.75 3,418,200 132,087,270 38.642 9.230 9.218 9.242 8.889 9.348 14,535,739 9.0871 1.16%
2013-10-25 0 38.80 38.70 38.80 38.35 40.15 3,591,900 140,105,470 39.006 9.124 9.101 9.124 9.018 9.442 15,274,391 9.1726 -2.51%
2013-10-24 0 39.80 39.80 39.85 39.35 40.60 3,335,695 133,160,053 39.920 9.359 9.359 9.371 9.253 9.547 14,184,891 9.3875 -1.24%
2013-10-23 0 40.30 40.30 40.35 39.65 41.70 7,442,071 302,081,216 40.591 9.477 9.477 9.489 9.324 9.806 31,647,067 9.5453 -0.12%
2013-10-22 0 40.35 40.30 40.35 40.30 42.00 6,366,411 262,541,217 41.238 9.489 9.477 9.489 9.477 9.877 27,072,872 9.6976 -1.22%
2013-10-21 0 40.85 40.90 40.95 39.50 41.00 5,274,434 214,253,548 40.621 9.606 9.618 9.630 9.289 9.641 22,429,290 9.5524 3.81%
2013-10-18 0 39.35 39.30 39.35 37.70 40.15 5,928,986 233,242,687 39.339 9.253 9.242 9.253 8.865 9.442 25,212,742 9.2510 3.28%
2013-10-17 0 38.10 38.10 38.15 37.65 38.65 2,266,643 86,128,446 37.998 8.960 8.960 8.971 8.854 9.089 9,638,796 8.9356 -0.65%
2013-10-16 0 38.35 38.30 38.35 37.50 38.50 2,639,201 100,276,052 37.995 9.018 9.007 9.018 8.818 9.054 11,223,082 8.9348 0.13%
2013-10-15 0 38.30 38.35 38.40 38.10 39.15 2,651,124 101,945,189 38.454 9.007 9.018 9.030 8.960 9.206 11,273,784 9.0427 0.13%
2013-10-11 0 38.25 38.25 38.35 37.90 39.40 3,733,762 144,028,827 38.575 8.995 8.995 9.018 8.913 9.265 15,877,652 9.0712 -0.13%
2013-10-10 0 38.30 38.35 38.50 38.10 40.00 5,661,588 221,397,748 39.105 9.007 9.018 9.054 8.960 9.406 24,075,644 9.1959 0.39%
2013-10-09 0 38.15 38.05 38.10 36.80 38.60 4,150,338 157,157,644 37.866 8.971 8.948 8.960 8.654 9.077 17,649,123 8.9046 1.19%
2013-10-08 0 37.70 37.60 37.65 37.30 39.00 5,139,545 196,261,741 38.187 8.865 8.842 8.854 8.771 9.171 21,855,680 8.9799 -2.71%
2013-10-07 0 38.75 38.65 38.70 36.55 38.80 8,449,240 320,714,825 37.958 9.112 9.089 9.101 8.595 9.124 35,930,007 8.9261 6.02%
2013-10-04 0 36.55 36.50 36.55 35.15 36.85 4,771,900 172,956,567 36.245 8.595 8.583 8.595 8.266 8.666 20,292,287 8.5233 1.67%
2013-10-03 0 35.95 35.90 35.95 35.45 36.35 4,657,182 167,241,056 35.910 8.454 8.442 8.454 8.336 8.548 19,804,454 8.4446 0.42%
2013-10-02 0 35.80 35.80 35.90 33.85 36.15 8,685,425 303,484,907 34.942 8.419 8.419 8.442 7.960 8.501 36,934,373 8.2169 3.47%
2013-09-30 0 34.60 34.85 34.90 33.35 35.15 5,241,658 181,990,264 34.720 8.136 8.195 8.207 7.843 8.266 22,289,911 8.1647 2.22%
2013-09-27 0 33.85 33.80 33.85 33.40 34.25 1,807,278 61,160,641 33.841 7.960 7.948 7.960 7.854 8.054 7,685,367 7.9581 -0.73%
2013-09-26 0 34.10 34.10 34.15 33.60 34.45 1,778,500 60,563,325 34.053 8.019 8.019 8.031 7.901 8.101 7,562,990 8.0079 -0.44%
2013-09-25 0 34.25 34.20 34.25 33.80 34.85 2,146,500 73,495,974 34.240 8.054 8.042 8.054 7.948 8.195 9,127,893 8.0518 -1.15%
2013-09-24 0 34.65 34.55 34.70 34.30 35.25 4,748,837 164,971,950 34.739 8.148 8.125 8.160 8.066 8.289 20,194,212 8.1693 -0.57%
2013-09-23 0 34.85 34.85 34.90 33.25 35.40 6,994,587 242,836,154 34.718 8.195 8.195 8.207 7.819 8.325 29,744,162 8.1642 4.81%
2013-09-19 0 33.25 33.25 33.35 33.00 34.90 4,109,137 138,610,667 33.732 7.819 7.819 7.843 7.760 8.207 17,473,917 7.9324 -1.92%
2013-09-18 0 33.90 33.85 33.90 33.30 35.65 7,215,866 247,170,277 34.254 7.972 7.960 7.972 7.831 8.383 30,685,140 8.0550 -3.14%
2013-09-17 0 35.00 35.00 35.05 33.85 35.40 5,642,896 194,305,510 34.434 8.231 8.231 8.242 7.960 8.325 23,996,157 8.0974 0.72%
2013-09-16 0 34.75 34.65 34.70 34.30 36.20 4,830,270 170,170,608 35.230 8.172 8.148 8.160 8.066 8.513 20,540,502 8.2846 -0.43%
2013-09-13 0 34.90 34.75 34.90 34.15 35.50 4,977,774 173,631,714 34.881 8.207 8.172 8.207 8.031 8.348 21,167,757 8.2027 1.31%
2013-09-12 0 34.45 34.35 34.40 33.60 36.60 14,924,036 527,515,181 35.347 8.101 8.078 8.089 7.901 8.607 63,463,781 8.3121 0.29%
2013-09-11 0 34.35 34.30 34.40 31.65 34.50 15,402,224 515,312,298 33.457 8.078 8.066 8.089 7.443 8.113 65,497,254 7.8677 9.57%
2013-09-10 0 31.35 31.25 31.30 30.95 31.95 2,886,828 90,924,923 31.496 7.372 7.349 7.360 7.278 7.513 12,276,104 7.4067 0.80%
2013-09-09 0 31.10 31.00 31.10 30.70 32.20 5,120,056 160,220,810 31.293 7.313 7.290 7.313 7.219 7.572 21,772,804 7.3588 0.32%
2013-09-06 0 31.00 31.00 31.10 28.45 31.25 10,566,090 318,816,254 30.174 7.290 7.290 7.313 6.690 7.349 44,931,815 7.0956 8.96%
2013-09-05 0 28.45 28.45 28.50 28.45 29.30 3,334,934 96,368,066 28.897 6.690 6.690 6.702 6.690 6.890 14,181,654 6.7953 -1.39%
2013-09-04 0 28.85 28.80 28.85 28.80 29.70 3,123,235 91,265,273 29.221 6.784 6.773 6.784 6.773 6.984 13,281,414 6.8717 -3.19%
2013-09-03 0 29.80 29.80 29.85 28.15 29.90 4,921,500 144,397,475 29.340 7.008 7.008 7.019 6.620 7.031 20,928,454 6.8996 6.05%
2013-09-02 0 28.10 28.10 28.15 27.85 28.50 2,490,880 70,235,100 28.197 6.608 6.608 6.620 6.549 6.702 10,592,353 6.6307 0.90%
2013-08-30 0 27.85 27.70 27.80 27.10 28.25 4,153,120 114,758,634 27.632 6.549 6.514 6.537 6.373 6.643 17,660,953 6.4979 -1.59%
2013-08-29 0 28.30 28.25 28.30 27.60 28.40 2,181,382 61,196,081 28.054 6.655 6.643 6.655 6.490 6.678 9,276,227 6.5971 2.35%
2013-08-28 0 27.65 27.60 27.90 27.00 28.85 6,052,000 166,880,237 27.574 6.502 6.490 6.561 6.349 6.784 25,735,853 6.4843 -5.15%
2013-08-27 0 29.15 29.10 29.15 28.15 29.30 4,887,000 141,282,425 28.910 6.855 6.843 6.855 6.620 6.890 20,781,744 6.7984 2.46%
2013-08-26 0 28.45 28.45 28.75 28.25 31.20 13,931,400 412,317,347 29.596 6.690 6.690 6.761 6.643 7.337 59,242,642 6.9598 -11.78%
2013-08-23 0 32.25 32.15 32.20 31.40 32.70 5,303,992 170,096,434 32.070 7.584 7.560 7.572 7.384 7.690 22,554,984 7.5414 1.26%
2013-08-22 0 31.85 31.95 32.00 29.65 32.00 4,205,398 129,667,381 30.834 7.490 7.513 7.525 6.972 7.525 17,883,263 7.2508 4.60%
2013-08-21 0 30.45 30.25 30.55 29.70 30.55 2,054,500 61,892,650 30.125 7.161 7.114 7.184 6.984 7.184 8,736,667 7.0842 0.16%
2013-08-20 0 30.40 30.25 30.35 29.90 31.25 2,671,750 81,669,200 30.568 7.149 7.114 7.137 7.031 7.349 11,361,495 7.1882 -2.56%
2013-08-19 0 31.20 31.10 31.25 30.90 31.50 1,658,642 51,834,354 31.251 7.337 7.313 7.349 7.266 7.407 7,053,299 7.3490 0.81%
2013-08-16 0 30.95 30.80 31.15 30.10 31.55 3,081,496 95,373,473 30.950 7.278 7.243 7.325 7.078 7.419 13,103,921 7.2782 1.81%
2013-08-15 0 30.40 30.40 30.45 30.30 31.60 2,556,079 79,116,286 30.952 7.149 7.149 7.161 7.125 7.431 10,869,609 7.2787 -2.25%
2013-08-13 0 31.10 31.00 31.10 31.00 31.60 2,164,679 67,670,316 31.261 7.313 7.290 7.313 7.290 7.431 9,205,199 7.3513 -0.64%
2013-08-12 0 31.30 31.25 31.40 31.25 31.90 2,616,500 82,636,950 31.583 7.360 7.349 7.384 7.349 7.502 11,126,547 7.4270 0.00%
2013-08-09 0 31.30 31.30 31.35 30.85 31.50 2,150,315 67,051,684 31.182 7.360 7.360 7.372 7.255 7.407 9,144,116 7.3328 0.81%
2013-08-08 0 31.05 30.90 31.00 30.65 31.55 2,063,318 64,233,982 31.131 7.302 7.266 7.290 7.208 7.419 8,774,166 7.3208 0.16%
2013-08-07 0 31.00 30.95 31.00 30.90 32.00 2,906,628 91,489,214 31.476 7.290 7.278 7.290 7.266 7.525 12,360,303 7.4019 -1.90%
2013-08-06 0 31.60 31.60 31.65 29.75 31.75 4,316,284 134,693,213 31.206 7.431 7.431 7.443 6.996 7.466 18,354,801 7.3383 4.12%
2013-08-05 0 30.35 30.35 30.40 29.60 30.75 3,656,729 109,999,486 30.081 7.137 7.137 7.149 6.961 7.231 15,550,073 7.0739 -1.30%
2013-08-02 0 30.75 30.70 30.80 30.10 31.70 5,179,082 158,465,280 30.597 7.231 7.219 7.243 7.078 7.455 22,023,810 7.1952 -1.60%
2013-08-01 0 31.25 31.20 31.25 30.40 31.40 2,733,601 84,589,980 30.945 7.349 7.337 7.349 7.149 7.384 11,624,513 7.2769 2.97%
2013-07-31 0 30.35 30.30 30.55 30.25 31.60 2,422,100 74,412,812 30.722 7.137 7.125 7.184 7.114 7.431 10,299,870 7.2246 -3.19%
2013-07-30 0 31.35 31.30 31.40 31.15 31.90 1,703,600 53,544,405 31.430 7.372 7.360 7.384 7.325 7.502 7,244,481 7.3911 0.16%
2013-07-29 0 31.30 31.30 31.35 31.15 31.80 1,515,300 47,718,510 31.491 7.360 7.360 7.372 7.325 7.478 6,443,744 7.4054 -1.57%
2013-07-26 0 31.80 31.85 31.95 31.75 32.40 1,664,030 53,205,049 31.974 7.478 7.490 7.513 7.466 7.619 7,076,212 7.5189 -1.55%
2013-07-25 0 32.30 32.25 32.30 32.00 32.30 1,272,850 40,916,913 32.146 7.596 7.584 7.596 7.525 7.596 5,412,736 7.5594 0.31%
2013-07-24 0 32.20 32.05 32.30 31.70 32.50 1,852,415 59,511,458 32.126 7.572 7.537 7.596 7.455 7.643 7,877,310 7.5548 -0.31%
2013-07-23 0 32.30 32.35 32.40 30.95 32.50 3,237,300 103,816,580 32.069 7.596 7.607 7.619 7.278 7.643 13,766,470 7.5413 3.69%
2013-07-22 0 31.15 31.15 31.20 31.00 31.70 1,566,082 49,018,408 31.300 7.325 7.325 7.337 7.290 7.455 6,659,692 7.3605 0.16%
2013-07-19 0 31.10 31.10 31.15 31.00 32.20 2,874,934 90,575,115 31.505 7.313 7.313 7.325 7.290 7.572 12,225,525 7.4087 -2.35%
2013-07-18 0 31.85 31.60 31.95 31.50 32.30 2,313,100 73,600,912 31.819 7.490 7.431 7.513 7.407 7.596 9,836,352 7.4825 1.27%
2013-07-17 0 31.45 31.40 31.45 31.10 32.15 3,744,200 118,011,064 31.518 7.396 7.384 7.396 7.313 7.560 15,922,039 7.4118 -2.93%
2013-07-16 0 32.40 32.35 32.50 31.60 33.00 5,310,120 171,884,739 32.369 7.619 7.607 7.643 7.431 7.760 22,581,043 7.6119 1.41%
2013-07-15 0 31.95 31.90 32.05 29.25 32.00 6,943,000 215,037,825 30.972 7.513 7.502 7.537 6.878 7.525 29,524,790 7.2833 10.94%
2013-07-12 0 28.80 28.75 29.05 28.45 29.60 2,745,344 79,857,170 29.088 6.773 6.761 6.831 6.690 6.961 11,674,450 6.8403 0.52%
2013-07-11 0 28.65 28.60 28.65 28.35 29.45 4,278,272 123,709,906 28.916 6.737 6.726 6.737 6.667 6.925 18,193,156 6.7998 1.06%
2013-07-10 0 28.35 28.25 28.35 28.00 29.15 2,711,694 77,376,187 28.534 6.667 6.643 6.667 6.584 6.855 11,531,355 6.7101 0.18%
2013-07-09 0 28.30 28.30 28.35 27.95 29.40 2,789,393 79,895,976 28.643 6.655 6.655 6.667 6.573 6.914 11,861,766 6.7356 -2.41%
2013-07-08 0 29.00 28.90 29.05 27.15 29.70 3,950,116 113,157,825 28.647 6.820 6.796 6.831 6.385 6.984 16,797,688 6.7365 0.69%
2013-07-05 0 28.80 28.75 28.80 28.50 29.70 3,356,722 97,615,284 29.081 6.773 6.761 6.773 6.702 6.984 14,274,307 6.8385 -0.86%
2013-07-04 0 29.05 29.05 29.10 28.05 29.85 7,439,500 215,803,339 29.008 6.831 6.831 6.843 6.596 7.019 31,636,134 6.8214 4.31%
2013-07-03 0 27.85 27.85 27.95 27.00 28.80 8,927,488 248,616,867 27.848 6.549 6.549 6.573 6.349 6.773 37,963,735 6.5488 -2.28%
2013-07-02 0 28.50 28.45 28.60 27.00 28.95 12,045,141 337,470,085 28.017 6.702 6.690 6.726 6.349 6.808 51,221,412 6.5885 10.89%
2013-06-28 0 25.70 25.65 25.70 25.30 26.85 7,231,800 187,832,970 25.973 6.044 6.032 6.044 5.950 6.314 30,752,899 6.1078 0.98%
2013-06-27 0 25.45 25.30 25.35 25.20 27.70 6,307,062 166,803,399 26.447 5.985 5.950 5.961 5.926 6.514 26,820,493 6.2193 -4.14%
2013-06-26 0 26.55 26.50 26.55 24.55 26.90 10,636,378 273,978,674 25.759 6.243 6.232 6.243 5.773 6.326 45,230,711 6.0574 6.63%
2013-06-25 0 24.90 24.80 24.85 22.30 26.30 14,733,965 358,729,554 24.347 5.855 5.832 5.844 5.244 6.185 62,655,513 5.7254 -4.23%
2013-06-24 0 26.00 25.90 25.95 25.80 29.00 8,335,160 223,231,894 26.782 6.114 6.091 6.102 6.067 6.820 35,444,887 6.2980 -10.96%
2013-06-21 0 29.20 29.00 29.30 28.05 29.75 8,052,526 232,561,677 28.881 6.867 6.820 6.890 6.596 6.996 34,242,999 6.7915 -2.18%
2013-06-20 0 29.85 29.80 29.85 29.70 31.65 8,734,800 265,194,775 30.361 7.019 7.008 7.019 6.984 7.443 37,144,338 7.1396 -9.27%
2013-06-19 0 32.90 32.95 33.00 32.50 33.30 2,172,458 71,545,215 32.933 7.737 7.748 7.760 7.643 7.831 9,238,278 7.7444 -0.15%
2013-06-18 0 32.95 32.85 32.95 32.25 33.20 1,839,268 60,245,224 32.755 7.748 7.725 7.748 7.584 7.807 7,821,403 7.7026 2.97%
2013-06-17 0 32.00 32.00 32.05 30.70 33.00 2,621,803 85,103,942 32.460 7.525 7.525 7.537 7.219 7.760 11,149,097 7.6333 1.59%
2013-06-14 0 31.50 31.30 31.45 30.00 31.85 2,909,267 90,704,578 31.178 7.407 7.360 7.396 7.055 7.490 12,371,525 7.3317 5.18%
2013-06-13 0 29.95 29.85 29.90 29.35 30.80 4,103,204 122,994,178 29.975 7.043 7.019 7.031 6.902 7.243 17,448,688 7.0489 -4.62%
2013-06-11 0 31.40 31.40 31.45 30.95 32.20 2,690,535 85,093,690 31.627 7.384 7.384 7.396 7.278 7.572 11,441,377 7.4374 -0.48%
2013-06-10 0 31.55 31.50 31.65 31.20 33.25 4,402,085 140,740,742 31.971 7.419 7.407 7.443 7.337 7.819 18,719,665 7.5183 -3.37%
2013-06-07 0 32.65 32.65 32.70 32.50 34.25 3,962,654 131,346,135 33.146 7.678 7.678 7.690 7.643 8.054 16,851,005 7.7946 -2.54%
2013-06-06 0 33.50 33.45 33.60 31.70 34.00 4,679,900 155,596,800 33.248 7.878 7.866 7.901 7.455 7.995 19,901,061 7.8185 2.45%
2013-06-05 0 32.70 32.75 32.80 32.05 33.30 2,571,710 83,783,155 32.579 7.690 7.701 7.713 7.537 7.831 10,936,079 7.6612 -1.21%
2013-06-04 0 33.10 33.00 33.10 32.90 33.80 2,767,082 92,327,361 33.366 7.784 7.760 7.784 7.737 7.948 11,766,890 7.8464 0.46%
2013-06-03 0 32.95 32.85 32.90 32.85 34.25 3,387,016 113,606,766 33.542 7.748 7.725 7.737 7.725 8.054 14,403,131 7.8876 -3.51%
2013-05-31 0 34.15 34.15 34.45 34.00 35.50 2,920,794 100,687,172 34.473 8.031 8.031 8.101 7.995 8.348 12,420,543 8.1065 -2.01%
2013-05-30 0 34.85 34.85 34.90 33.65 35.60 5,546,054 191,585,410 34.544 8.195 8.195 8.207 7.913 8.372 23,584,341 8.1234 -0.29%
2013-05-29 0 34.95 34.90 34.95 34.05 36.00 13,768,751 482,849,962 35.069 8.219 8.207 8.219 8.007 8.466 58,550,985 8.2467 4.64%
2013-05-28 0 33.40 33.30 33.40 31.60 33.65 6,176,700 202,579,072 32.797 7.854 7.831 7.854 7.431 7.913 26,266,135 7.7126 5.86%
2013-05-27 0 31.55 31.50 31.55 31.30 32.30 2,593,072 82,027,854 31.633 7.419 7.407 7.419 7.360 7.596 11,026,920 7.4389 -0.79%
2013-05-24 0 31.80 31.65 31.70 30.65 32.30 4,154,485 131,052,174 31.545 7.478 7.443 7.455 7.208 7.596 17,666,758 7.4180 1.60%
2013-05-23 0 31.30 31.20 31.30 30.85 33.00 7,954,800 251,952,739 31.673 7.360 7.337 7.360 7.255 7.760 33,827,424 7.4482 -5.58%
2013-05-22 0 33.15 33.10 33.15 32.00 33.75 4,203,332 138,118,776 32.859 7.795 7.784 7.795 7.525 7.937 17,874,477 7.7272 -0.90%
2013-05-21 0 33.45 33.45 33.50 33.30 34.30 4,108,500 138,686,262 33.756 7.866 7.866 7.878 7.831 8.066 17,471,209 7.9380 -1.62%
2013-05-20 0 34.00 33.95 34.00 33.70 35.20 6,293,993 216,528,087 34.402 7.995 7.984 7.995 7.925 8.278 26,764,918 8.0900 -1.16%
2013-05-16 0 34.40 34.30 34.35 33.00 35.35 9,431,199 326,013,114 34.568 8.089 8.066 8.078 7.760 8.313 40,105,743 8.1288 3.46%
2013-05-15 0 33.25 33.20 33.35 31.50 33.95 9,332,013 309,871,327 33.205 7.819 7.807 7.843 7.407 7.984 39,683,959 7.8085 4.07%
2013-05-14 0 31.95 31.95 32.00 30.70 32.70 5,986,186 190,583,715 31.837 7.513 7.513 7.525 7.219 7.690 25,455,982 7.4868 0.31%
2013-05-13 0 31.85 31.80 31.85 31.00 32.65 6,678,911 213,721,711 31.999 7.490 7.478 7.490 7.290 7.678 28,401,764 7.5249 0.95%
2013-05-10 0 31.55 31.50 31.55 30.30 31.75 5,659,185 176,633,388 31.212 7.419 7.407 7.419 7.125 7.466 24,065,426 7.3397 1.12%
2013-05-09 0 31.20 31.15 31.30 29.60 31.60 8,597,477 265,832,263 30.920 7.337 7.325 7.360 6.961 7.431 36,560,378 7.2710 5.23%
2013-05-08 0 29.65 29.60 29.70 29.00 30.20 3,248,336 95,853,681 29.509 6.972 6.961 6.984 6.820 7.102 13,813,400 6.9392 0.00%
2013-05-07 0 29.65 29.65 29.90 29.20 30.00 4,745,910 140,676,728 29.642 6.972 6.972 7.031 6.867 7.055 20,181,765 6.9705 1.89%
2013-05-06 0 29.10 29.05 29.10 28.70 29.95 6,146,957 181,225,662 29.482 6.843 6.831 6.843 6.749 7.043 26,139,654 6.9330 2.11%
2013-05-03 0 28.50 28.40 28.45 27.50 29.05 5,104,650 145,639,638 28.531 6.702 6.678 6.690 6.467 6.831 21,707,291 6.7092 3.64%
2013-05-02 0 27.50 27.50 27.55 26.85 27.95 4,005,300 109,295,477 27.288 6.467 6.467 6.479 6.314 6.573 17,032,355 6.4169 -0.72%
2013-04-30 0 27.70 27.75 27.80 27.40 28.50 3,425,876 95,543,582 27.889 6.514 6.526 6.537 6.443 6.702 14,568,381 6.5583 -0.54%
2013-04-29 0 27.85 27.75 27.85 26.90 28.40 4,789,300 131,911,745 27.543 6.549 6.526 6.549 6.326 6.678 20,366,279 6.4770 -1.07%
2013-04-26 0 28.15 28.15 28.20 26.60 28.40 12,857,888 355,302,069 27.633 6.620 6.620 6.631 6.255 6.678 54,677,581 6.4981 12.15%
2013-04-25 0 25.10 25.10 25.15 25.05 26.55 3,475,501 89,785,701 25.834 5.902 5.902 5.914 5.891 6.243 14,779,409 6.0751 -4.38%
2013-04-24 0 26.25 26.15 26.20 25.30 26.50 4,205,780 109,785,755 26.104 6.173 6.149 6.161 5.950 6.232 17,884,887 6.1385 3.55%
2013-04-23 0 25.35 25.20 25.35 24.45 25.65 4,300,419 107,602,050 25.021 5.961 5.926 5.961 5.750 6.032 18,287,335 5.8840 -1.74%
2013-04-22 0 25.80 25.70 25.80 23.80 25.90 6,556,200 166,203,705 25.351 6.067 6.044 6.067 5.597 6.091 27,879,941 5.9614 6.61%
2013-04-19 0 24.20 24.20 24.25 22.30 24.20 5,786,500 136,148,944 23.529 5.691 5.691 5.703 5.244 5.691 24,606,827 5.5330 8.04%
2013-04-18 0 22.40 22.35 22.40 21.70 22.60 1,223,411 27,220,061 22.249 5.268 5.256 5.268 5.103 5.315 5,202,499 5.2321 1.82%
2013-04-17 0 22.00 22.00 22.05 22.00 22.85 1,618,438 36,014,333 22.253 5.173 5.173 5.185 5.173 5.373 6,882,334 5.2329 -1.57%
2013-04-16 0 22.35 22.25 22.35 21.05 23.00 3,460,644 76,631,120 22.144 5.256 5.232 5.256 4.950 5.409 14,716,231 5.2073 1.13%
2013-04-15 0 22.10 22.05 22.10 21.90 22.60 1,627,100 36,076,995 22.173 5.197 5.185 5.197 5.150 5.315 6,919,168 5.2141 -3.07%
2013-04-12 0 22.80 22.75 22.80 22.40 23.00 973,250 22,225,962 22.837 5.362 5.350 5.362 5.268 5.409 4,138,701 5.3703 0.88%
2013-04-11 0 22.60 22.55 22.65 22.55 23.55 1,268,414 29,213,743 23.032 5.315 5.303 5.326 5.303 5.538 5,393,873 5.4161 -1.53%
2013-04-10 0 22.95 22.90 22.95 22.80 23.80 2,090,600 48,383,812 23.144 5.397 5.385 5.397 5.362 5.597 8,890,181 5.4424 -0.43%
2013-04-09 0 23.05 23.05 23.10 22.35 23.55 1,871,056 43,202,331 23.090 5.420 5.420 5.432 5.256 5.538 7,956,580 5.4298 1.77%
2013-04-08 0 22.65 22.60 22.65 21.00 23.20 4,086,500 91,303,800 22.343 5.326 5.315 5.326 4.938 5.456 17,377,655 5.2541 4.62%
2013-04-05 0 21.65 21.60 21.65 21.60 22.90 5,785,450 127,336,610 22.010 5.091 5.079 5.091 5.079 5.385 24,602,362 5.1758 -7.48%
2013-04-03 0 23.40 23.30 23.35 23.30 24.70 1,759,174 42,037,122 23.896 5.503 5.479 5.491 5.479 5.808 7,480,807 5.6193 -3.70%
2013-04-02 0 24.30 24.25 24.40 23.90 25.20 1,532,280 37,554,489 24.509 5.714 5.703 5.738 5.620 5.926 6,515,951 5.7635 -1.82%
2013-03-28 0 24.75 24.75 24.90 24.40 25.00 2,714,172 66,752,874 24.594 5.820 5.820 5.855 5.738 5.879 11,541,892 5.7835 -1.59%
2013-03-27 0 25.15 25.10 25.20 24.80 25.45 2,566,500 64,452,312 25.113 5.914 5.902 5.926 5.832 5.985 10,913,924 5.9055 0.20%
2013-03-26 0 25.10 25.00 25.10 24.10 25.20 2,347,962 57,660,351 24.558 5.902 5.879 5.902 5.667 5.926 9,984,601 5.7749 1.41%
2013-03-25 0 24.75 24.70 24.75 24.30 25.60 2,867,500 71,103,000 24.796 5.820 5.808 5.820 5.714 6.020 12,193,913 5.8310 -0.80%
2013-03-22 0 24.95 24.90 24.95 23.95 25.40 2,588,234 64,364,954 24.868 5.867 5.855 5.867 5.632 5.973 11,006,347 5.8480 1.42%
2013-03-21 0 24.60 24.55 24.65 24.00 25.80 4,928,350 121,952,581 24.745 5.785 5.773 5.797 5.644 6.067 20,957,583 5.8190 -4.28%
2013-03-20 0 25.70 25.65 25.75 23.20 25.75 6,202,157 155,040,813 24.998 6.044 6.032 6.055 5.456 6.055 26,374,389 5.8785 9.13%
2013-03-19 0 23.55 23.50 23.60 23.05 24.10 2,743,888 64,962,525 23.675 5.538 5.526 5.550 5.420 5.667 11,668,258 5.5675 0.43%
2013-03-18 0 23.45 23.45 23.50 23.30 23.95 5,899,400 138,737,997 23.517 5.514 5.514 5.526 5.479 5.632 25,086,929 5.5303 -3.30%
2013-03-15 0 24.25 24.05 24.10 24.00 26.45 6,892,776 172,944,463 25.091 5.703 5.656 5.667 5.644 6.220 29,311,215 5.9003 -7.79%
2013-03-14 0 26.30 26.30 26.50 25.25 26.50 5,530,159 142,086,534 25.693 6.185 6.185 6.232 5.938 6.232 23,516,748 6.0419 -0.57%
2013-03-13 0 26.45 26.45 26.70 25.95 27.45 3,863,020 102,245,543 26.468 6.220 6.220 6.279 6.102 6.455 16,427,316 6.2241 -3.47%
2013-03-12 0 27.40 27.30 27.40 27.10 28.25 3,321,970 91,561,364 27.562 6.443 6.420 6.443 6.373 6.643 14,126,526 6.4815 -0.90%
2013-03-11 0 27.65 27.60 27.65 27.50 28.60 2,548,135 71,354,049 28.002 6.502 6.490 6.502 6.467 6.726 10,835,828 6.5850 -0.54%
2013-03-08 0 27.80 27.75 27.80 27.75 28.55 2,758,637 77,252,857 28.004 6.537 6.526 6.537 6.526 6.714 11,730,978 6.5854 -1.77%
2013-03-07 0 28.30 28.20 28.50 27.65 28.95 2,854,254 80,624,715 28.247 6.655 6.631 6.702 6.502 6.808 12,137,585 6.6426 -2.75%
2013-03-06 0 29.10 29.00 29.10 28.70 29.85 2,937,375 85,715,854 29.181 6.843 6.820 6.843 6.749 7.019 12,491,053 6.8622 0.00%
2013-03-05 0 29.10 29.05 29.10 27.90 29.25 3,019,330 87,312,432 28.918 6.843 6.831 6.843 6.561 6.878 12,839,563 6.8003 3.19%
2013-03-04 0 28.20 28.15 28.20 27.20 28.35 2,635,500 73,874,655 28.031 6.631 6.620 6.631 6.396 6.667 11,207,343 6.5916 1.26%
2013-03-01 0 27.85 27.75 27.85 26.65 28.65 4,772,664 132,342,063 27.729 6.549 6.526 6.549 6.267 6.737 20,295,536 6.5207 1.27%
2013-02-28 0 27.50 27.50 27.60 27.50 29.40 7,395,672 208,121,832 28.141 6.467 6.467 6.490 6.467 6.914 31,449,757 6.6176 -4.18%
2013-02-27 0 28.70 28.65 28.70 28.10 29.15 4,583,156 130,786,293 28.536 6.749 6.737 6.749 6.608 6.855 19,489,661 6.7105 0.88%
2013-02-26 0 28.45 28.35 28.40 28.25 29.80 4,085,900 117,926,717 28.862 6.690 6.667 6.678 6.643 7.008 17,375,103 6.7871 -3.23%
2013-02-25 0 29.40 29.30 29.45 29.30 30.55 2,685,424 79,903,441 29.754 6.914 6.890 6.925 6.890 7.184 11,419,643 6.9970 -1.67%
2013-02-22 0 29.90 29.90 29.95 29.45 31.25 3,793,994 115,205,096 30.365 7.031 7.031 7.043 6.925 7.349 16,133,786 7.1406 -0.33%
2013-02-21 0 30.00 29.95 30.00 29.15 30.60 4,010,830 119,637,009 29.828 7.055 7.043 7.055 6.855 7.196 17,055,871 7.0144 -3.23%
2013-02-20 0 31.00 30.90 31.00 29.60 31.00 4,353,222 132,638,918 30.469 7.290 7.266 7.290 6.961 7.290 18,511,878 7.1651 5.80%
2013-02-19 0 29.30 29.35 29.45 29.25 31.40 6,207,040 187,102,157 30.144 6.890 6.902 6.925 6.878 7.384 26,395,154 7.0885 -6.84%
2013-02-18 0 31.45 31.45 31.50 31.45 32.80 4,295,746 137,025,417 31.898 7.396 7.396 7.407 7.396 7.713 18,267,464 7.5011 -2.02%
2013-02-15 0 32.10 32.00 32.05 29.50 32.25 6,467,206 201,308,658 31.128 7.549 7.525 7.537 6.937 7.584 27,501,498 7.3199 7.18%
2013-02-14 0 29.95 29.95 30.00 28.60 30.10 4,113,439 121,714,319 29.589 7.043 7.043 7.055 6.726 7.078 17,492,211 6.9582 3.63%
2013-02-08 0 28.90 28.85 28.90 28.60 29.35 3,937,340 114,243,612 29.015 6.796 6.784 6.796 6.726 6.902 16,743,358 6.8232 -0.52%
2013-02-07 0 29.05 29.00 29.20 27.30 29.20 9,414,604 267,043,967 28.365 6.831 6.820 6.867 6.420 6.867 40,035,173 6.6702 6.61%
2013-02-06 0 27.25 27.10 27.40 26.05 27.45 5,464,306 147,576,514 27.007 6.408 6.373 6.443 6.126 6.455 23,236,712 6.3510 5.21%
2013-02-05 0 25.90 25.85 25.95 25.05 26.05 3,444,630 88,136,309 25.587 6.091 6.079 6.102 5.891 6.126 14,648,132 6.0169 -1.71%
2013-02-04 0 26.35 26.35 26.40 25.85 26.50 2,937,983 76,836,869 26.153 6.196 6.196 6.208 6.079 6.232 12,493,638 6.1501 1.93%
2013-02-01 0 25.85 25.75 25.85 25.50 26.00 2,237,268 57,601,589 25.746 6.079 6.055 6.079 5.997 6.114 9,513,880 6.0545 -0.39%
2013-01-31 0 25.95 26.15 26.25 25.40 26.25 2,748,100 70,840,180 25.778 6.102 6.149 6.173 5.973 6.173 11,686,170 6.0619 -0.38%
2013-01-30 0 26.05 26.00 26.05 25.70 26.35 2,164,600 56,226,912 25.976 6.126 6.114 6.126 6.044 6.196 9,204,863 6.1084 0.00%
2013-01-29 0 26.05 26.05 26.10 25.30 26.25 1,898,178 49,106,239 25.870 6.126 6.126 6.138 5.950 6.173 8,071,915 6.0836 0.58%
2013-01-28 0 25.90 25.85 25.95 25.45 26.25 1,942,250 50,011,087 25.749 6.091 6.079 6.102 5.985 6.173 8,259,329 6.0551 -0.19%
2013-01-25 0 25.95 25.90 26.05 25.70 26.60 2,691,930 70,110,574 26.045 6.102 6.091 6.126 6.044 6.255 11,447,309 6.1246 -2.26%
2013-01-24 0 26.55 26.55 26.75 26.15 26.90 2,914,500 77,240,050 26.502 6.243 6.243 6.290 6.149 6.326 12,393,778 6.2322 0.38%
2013-01-23 0 26.45 26.40 26.45 26.15 26.80 2,160,622 57,129,209 26.441 6.220 6.208 6.220 6.149 6.302 9,187,946 6.2178 -0.38%
2013-01-22 0 26.55 26.50 26.55 26.40 26.80 1,576,434 41,928,267 26.597 6.243 6.232 6.243 6.208 6.302 6,703,714 6.2545 -0.93%
2013-01-21 0 26.80 26.75 26.80 26.55 27.15 1,778,835 47,621,379 26.771 6.302 6.290 6.302 6.243 6.385 7,564,415 6.2954 0.00%
2013-01-18 0 26.80 26.75 26.80 26.00 26.80 3,945,059 104,582,283 26.510 6.302 6.290 6.302 6.114 6.302 16,776,183 6.2340 4.28%
2013-01-17 0 25.70 25.60 25.70 25.60 27.05 3,920,408 102,548,212 26.158 6.044 6.020 6.044 6.020 6.361 16,671,356 6.1512 -4.46%
2013-01-16 0 26.90 26.85 26.95 25.95 27.30 4,227,140 112,384,281 26.586 6.326 6.314 6.338 6.102 6.420 17,975,720 6.2520 0.00%
2013-01-15 0 26.90 26.85 26.90 26.05 27.50 4,895,511 131,405,477 26.842 6.326 6.314 6.326 6.126 6.467 20,817,937 6.3121 1.51%
2013-01-14 0 26.50 26.45 26.50 25.70 26.50 3,133,020 82,154,468 26.222 6.232 6.220 6.232 6.044 6.232 13,323,024 6.1664 2.51%
2013-01-11 0 25.85 25.80 25.85 25.15 26.25 4,535,950 116,724,108 25.733 6.079 6.067 6.079 5.914 6.173 19,288,920 6.0514 1.97%
2013-01-10 0 25.35 25.25 25.40 25.05 27.10 8,785,025 229,237,891 26.094 5.961 5.938 5.973 5.891 6.373 37,357,917 6.1363 -2.50%
2013-01-09 0 26.00 26.00 26.10 23.80 26.30 10,683,680 268,048,601 25.090 6.114 6.114 6.138 5.597 6.185 45,431,861 5.9000 9.24%
2013-01-08 0 23.80 23.65 23.80 23.15 24.00 4,711,797 111,448,974 23.653 5.597 5.561 5.597 5.444 5.644 20,036,701 5.5622 2.81%
2013-01-07 0 23.15 23.10 23.20 22.80 23.75 3,493,165 81,830,232 23.426 5.444 5.432 5.456 5.362 5.585 14,854,525 5.5088 1.31%
2013-01-04 0 22.85 22.85 23.00 22.60 23.10 2,409,200 54,957,245 22.811 5.373 5.373 5.409 5.315 5.432 10,245,013 5.3643 -1.72%
2013-01-03 0 23.25 23.15 23.25 22.85 23.70 2,865,826 66,404,015 23.171 5.467 5.444 5.467 5.373 5.573 12,186,794 5.4489 -0.64%
2013-01-02 0 23.40 23.30 23.35 23.10 24.05 3,769,362 88,735,797 23.541 5.503 5.479 5.491 5.432 5.656 16,029,040 5.5359 0.65%
2012-12-31 0 23.25 23.15 23.25 22.30 23.30 2,437,800 55,699,450 22.848 5.467 5.444 5.467 5.244 5.479 10,366,633 5.3730 2.42%
2012-12-28 0 22.70 22.60 22.70 21.80 22.85 5,787,057 130,432,972 22.539 5.338 5.315 5.338 5.126 5.373 24,609,195 5.3002 4.13%
2012-12-27 0 21.80 21.75 21.80 20.60 22.05 5,132,334 110,575,277 21.545 5.126 5.115 5.126 4.844 5.185 21,825,016 5.0664 4.81%
2012-12-24 0 20.80 20.80 20.85 20.00 20.85 1,487,765 30,541,752 20.529 4.891 4.891 4.903 4.703 4.903 6,326,653 4.8275 2.46%
2012-12-21 0 20.30 20.25 20.40 19.62 20.50 3,637,825 73,898,327 20.314 4.774 4.762 4.797 4.614 4.821 15,469,685 4.7770 1.81%
2012-12-20 0 19.94 19.96 19.98 19.58 19.98 1,737,764 34,392,282 19.791 4.689 4.694 4.698 4.604 4.698 7,389,762 4.6540 0.30%
2012-12-19 0 19.88 19.82 19.88 19.26 20.15 6,090,900 121,086,819 19.880 4.675 4.661 4.675 4.529 4.738 25,901,274 4.6749 2.69%
2012-12-18 0 19.36 19.24 19.38 19.10 19.42 2,692,990 51,897,735 19.271 4.553 4.524 4.557 4.492 4.567 11,451,817 4.5318 0.52%
2012-12-17 0 19.26 19.24 19.26 19.18 19.54 1,597,837 30,860,872 19.314 4.529 4.524 4.529 4.510 4.595 6,794,729 4.5419 -1.53%
2012-12-14 0 19.56 19.54 19.56 19.26 19.72 1,616,315 31,582,230 19.540 4.600 4.595 4.600 4.529 4.637 6,873,306 4.5949 0.00%
2012-12-13 0 19.56 19.48 19.60 19.34 19.86 3,520,895 69,293,391 19.681 4.600 4.581 4.609 4.548 4.670 14,972,445 4.6281 0.20%
2012-12-12 0 19.52 19.52 19.54 19.10 19.56 3,008,669 58,461,096 19.431 4.590 4.590 4.595 4.492 4.600 12,794,227 4.5693 0.62%
2012-12-11 0 19.40 19.32 19.34 19.04 19.40 3,412,981 65,747,722 19.264 4.562 4.543 4.548 4.477 4.562 14,513,546 4.5301 1.15%
2012-12-10 0 19.18 19.14 19.20 19.00 19.46 9,058,871 173,830,338 19.189 4.510 4.501 4.515 4.468 4.576 38,522,435 4.5124 -0.31%
2012-12-07 0 19.24 19.24 19.26 19.16 20.30 17,957,274 349,164,983 19.444 4.524 4.524 4.529 4.506 4.774 76,362,487 4.5725 -2.93%
2012-12-06 0 19.82 19.82 19.86 19.82 20.50 2,338,300 46,986,067 20.094 4.661 4.661 4.670 4.661 4.821 9,943,514 4.7253 -1.88%
2012-12-05 0 20.20 20.10 20.20 19.44 20.30 3,386,949 67,796,898 20.017 4.750 4.727 4.750 4.571 4.774 14,402,846 4.7072 3.48%
2012-12-04 0 19.52 19.46 19.52 19.16 19.72 3,218,520 62,711,889 19.485 4.590 4.576 4.590 4.506 4.637 13,686,609 4.5820 1.88%
2012-12-03 0 19.16 19.10 19.14 19.04 19.82 5,052,902 97,864,153 19.368 4.506 4.492 4.501 4.477 4.661 21,487,235 4.5545 -3.62%
2012-11-30 0 19.88 19.88 19.90 19.00 19.96 4,542,972 89,724,248 19.750 4.675 4.675 4.680 4.468 4.694 19,318,781 4.6444 3.43%
2012-11-29 0 19.22 19.24 19.28 18.84 19.34 1,845,427 35,435,947 19.202 4.520 4.524 4.534 4.430 4.548 7,847,594 4.5155 1.91%
2012-11-28 0 18.86 18.82 18.84 18.70 19.26 4,808,811 91,106,243 18.946 4.435 4.426 4.430 4.397 4.529 20,449,249 4.4552 -3.18%
2012-11-27 0 19.48 19.46 19.48 19.42 19.78 2,098,942 41,206,800 19.632 4.581 4.576 4.581 4.567 4.651 8,925,655 4.6167 0.41%
2012-11-26 0 19.40 19.44 19.46 19.12 19.66 2,574,400 49,866,841 19.370 4.562 4.571 4.576 4.496 4.623 10,947,518 4.5551 -0.72%
2012-11-23 0 19.54 19.48 19.54 19.40 19.90 2,570,500 50,436,670 19.621 4.595 4.581 4.595 4.562 4.680 10,930,934 4.6141 -0.20%
2012-11-22 0 19.58 19.56 19.72 19.34 19.98 3,385,870 66,428,177 19.619 4.604 4.600 4.637 4.548 4.698 14,398,257 4.6136 -0.51%
2012-11-21 0 19.68 19.68 19.72 18.46 19.88 5,595,021 107,794,270 19.266 4.628 4.628 4.637 4.341 4.675 23,792,571 4.5306 2.93%
2012-11-20 0 19.12 19.10 19.16 19.04 20.15 4,675,661 91,111,963 19.486 4.496 4.492 4.506 4.477 4.738 19,883,035 4.5824 -3.63%
2012-11-19 0 19.84 19.80 19.84 19.00 20.20 4,616,895 90,459,184 19.593 4.666 4.656 4.666 4.468 4.750 19,633,135 4.6075 2.48%
2012-11-16 0 19.36 19.34 19.36 19.10 20.45 5,668,704 112,088,500 19.773 4.553 4.548 4.553 4.492 4.809 24,105,905 4.6498 -2.32%
2012-11-15 0 19.82 19.80 19.82 19.38 20.60 3,938,308 78,888,175 20.031 4.661 4.656 4.661 4.557 4.844 16,747,475 4.7105 -1.39%
2012-11-14 0 20.10 20.00 20.05 19.38 20.30 4,619,050 91,886,993 19.893 4.727 4.703 4.715 4.557 4.774 19,642,299 4.6780 3.08%
2012-11-13 0 19.50 19.46 19.50 19.08 21.00 7,375,325 144,712,316 19.621 4.586 4.576 4.586 4.487 4.938 31,363,233 4.6141 -5.34%
2012-11-12 0 20.60 20.55 20.60 19.52 20.75 9,979,860 202,961,868 20.337 4.844 4.833 4.844 4.590 4.880 42,438,899 4.7824 5.53%
2012-11-09 0 19.52 19.52 19.54 17.80 19.62 9,150,711 172,254,880 18.824 4.590 4.590 4.595 4.186 4.614 38,912,980 4.4267 7.61%
2012-11-08 0 18.14 18.10 18.12 17.78 19.16 6,907,926 128,350,384 18.580 4.266 4.256 4.261 4.181 4.506 29,375,640 4.3693 -6.30%
2012-11-07 0 19.36 19.34 19.36 17.52 19.44 11,171,443 208,022,866 18.621 4.553 4.548 4.553 4.120 4.571 47,506,051 4.3789 10.63%
2012-11-06 0 17.50 17.48 17.50 16.56 17.66 6,254,187 108,635,695 17.370 4.115 4.111 4.115 3.894 4.153 26,595,644 4.0847 4.67%
2012-11-05 0 16.72 16.70 16.72 15.82 16.86 4,208,765 69,867,572 16.600 3.932 3.927 3.932 3.720 3.965 17,897,581 3.9037 3.47%
2012-11-02 0 16.16 16.12 16.16 15.90 16.22 4,139,568 66,571,404 16.082 3.800 3.791 3.800 3.739 3.814 17,603,324 3.7818 1.51%
2012-11-01 0 15.92 15.90 15.92 15.22 16.30 3,426,732 54,138,090 15.799 3.744 3.739 3.744 3.579 3.833 14,572,021 3.7152 4.05%
2012-10-31 0 15.30 15.30 15.32 15.00 15.38 2,227,601 34,023,298 15.274 3.598 3.598 3.603 3.527 3.617 9,472,771 3.5917 1.59%
2012-10-30 0 15.06 15.04 15.06 14.60 15.14 6,021,820 89,986,854 14.943 3.541 3.537 3.541 3.433 3.560 25,607,514 3.5141 -4.08%
2012-10-29 0 15.70 15.66 15.70 15.10 15.80 2,080,350 32,235,084 15.495 3.692 3.683 3.692 3.551 3.716 8,846,593 3.6438 3.56%
2012-10-26 0 15.16 15.14 15.16 15.00 15.50 2,966,300 45,114,062 15.209 3.565 3.560 3.565 3.527 3.645 12,614,055 3.5765 -1.43%
2012-10-25 0 15.38 15.32 15.34 15.16 15.64 3,725,673 57,344,795 15.392 3.617 3.603 3.607 3.565 3.678 15,843,254 3.6195 -0.90%
2012-10-24 0 15.52 15.52 15.54 15.32 15.72 3,437,500 53,491,370 15.561 3.650 3.650 3.654 3.603 3.697 14,617,812 3.6593 -0.51%
2012-10-22 0 15.60 15.60 15.64 15.18 15.78 3,137,600 48,928,618 15.594 3.668 3.668 3.678 3.570 3.711 13,342,501 3.6671 -0.26%
2012-10-19 0 15.64 15.62 15.64 15.40 16.30 4,714,344 74,607,193 15.826 3.678 3.673 3.678 3.621 3.833 20,047,532 3.7215 1.82%
2012-10-18 0 15.36 15.38 15.40 14.58 15.40 5,251,181 79,633,340 15.165 3.612 3.617 3.621 3.429 3.621 22,330,407 3.5661 5.06%
2012-10-17 0 14.62 14.60 14.62 14.42 14.78 2,027,561 29,678,361 14.637 3.438 3.433 3.438 3.391 3.476 8,622,111 3.4421 1.67%
2012-10-16 0 14.38 14.36 14.38 14.30 14.60 2,853,400 41,105,699 14.406 3.382 3.377 3.382 3.363 3.433 12,133,953 3.3877 -0.55%
2012-10-15 0 14.46 14.44 14.46 14.10 14.68 2,687,876 38,909,224 14.476 3.400 3.396 3.400 3.316 3.452 11,430,070 3.4041 1.12%
2012-10-12 0 14.30 14.26 14.30 14.10 14.62 3,779,680 54,262,460 14.356 3.363 3.353 3.363 3.316 3.438 16,072,917 3.3760 1.71%
2012-10-11 0 14.06 14.06 14.10 13.88 14.50 3,126,216 44,406,040 14.204 3.306 3.306 3.316 3.264 3.410 13,294,091 3.3403 0.29%
2012-10-10 0 14.02 14.00 14.04 13.20 14.20 3,995,781 55,411,662 13.868 3.297 3.292 3.302 3.104 3.339 16,991,876 3.2611 4.16%
2012-10-09 0 13.46 13.44 13.46 13.30 13.66 2,377,724 32,091,273 13.497 3.165 3.161 3.165 3.128 3.212 10,111,163 3.1738 1.82%
2012-10-08 0 13.22 13.22 13.26 13.04 13.68 3,133,116 41,430,856 13.224 3.109 3.109 3.118 3.066 3.217 13,323,433 3.1096 -2.79%
2012-10-05 0 13.60 13.60 13.66 13.38 13.76 2,235,213 30,459,817 13.627 3.198 3.198 3.212 3.146 3.236 9,505,141 3.2046 1.19%
2012-10-04 0 13.44 13.40 13.44 13.34 13.54 2,431,508 32,602,221 13.408 3.161 3.151 3.161 3.137 3.184 10,339,877 3.1531 0.15%
2012-10-03 0 13.42 13.40 13.42 13.34 13.66 1,651,107 22,254,627 13.479 3.156 3.151 3.156 3.137 3.212 7,021,257 3.1696 -0.74%
2012-09-28 0 13.52 13.50 13.52 13.30 13.68 3,056,655 41,281,601 13.505 3.179 3.175 3.179 3.128 3.217 12,998,286 3.1759 0.30%
2012-09-27 0 13.48 13.44 13.52 12.92 13.66 6,842,548 91,161,060 13.323 3.170 3.161 3.179 3.038 3.212 29,097,623 3.1329 1.66%
2012-09-26 0 13.26 13.24 13.26 13.12 14.30 13,721,350 185,387,345 13.511 3.118 3.113 3.118 3.085 3.363 58,349,414 3.1772 -9.80%
2012-09-25 0 14.70 14.68 14.70 14.36 15.32 5,415,719 79,941,501 14.761 3.457 3.452 3.457 3.377 3.603 23,030,098 3.4712 -3.67%
2012-09-24 0 15.26 15.24 15.26 15.14 15.62 1,581,600 24,229,305 15.319 3.589 3.584 3.589 3.560 3.673 6,725,682 3.6025 -2.93%
2012-09-21 0 15.72 15.62 15.70 15.40 16.00 1,600,204 25,218,825 15.760 3.697 3.673 3.692 3.621 3.763 6,804,794 3.7060 0.64%
2012-09-20 0 15.62 15.60 15.66 15.50 16.08 1,521,597 24,004,177 15.776 3.673 3.668 3.683 3.645 3.781 6,470,522 3.7098 -2.25%
2012-09-19 0 15.98 15.94 16.00 15.48 16.10 2,296,290 36,540,381 15.913 3.758 3.748 3.763 3.640 3.786 9,764,868 3.7420 2.04%
2012-09-18 0 15.66 15.64 15.66 15.58 16.08 2,905,359 45,782,604 15.758 3.683 3.678 3.683 3.664 3.781 12,354,906 3.7056 -4.04%
2012-09-17 0 16.32 16.32 16.38 16.32 16.82 3,685,594 61,001,583 16.551 3.838 3.838 3.852 3.838 3.955 15,672,820 3.8922 -1.33%
2012-09-14 0 16.54 16.54 16.56 15.94 16.76 7,064,574 115,699,282 16.377 3.890 3.890 3.894 3.748 3.941 30,041,778 3.8513 4.42%
2012-09-13 0 15.84 15.82 15.84 15.62 15.96 4,265,251 67,221,578 15.760 3.725 3.720 3.725 3.673 3.753 18,137,785 3.7062 0.25%
2012-09-12 0 15.80 15.74 15.80 15.26 15.88 5,667,026 87,947,353 15.519 3.716 3.701 3.716 3.589 3.734 24,098,769 3.6495 3.00%
2012-09-11 0 15.34 15.34 15.36 14.70 15.38 3,483,238 52,694,992 15.128 3.607 3.607 3.612 3.457 3.617 14,812,310 3.5575 1.72%
2012-09-10 0 15.08 15.06 15.08 14.94 15.50 4,544,908 69,041,407 15.191 3.546 3.541 3.546 3.513 3.645 19,327,014 3.5723 0.00%
2012-09-07 0 15.08 15.06 15.10 13.96 15.20 8,164,500 119,817,295 14.675 3.546 3.541 3.551 3.283 3.574 34,719,163 3.4510 7.71%
2012-09-06 0 14.00 13.96 14.00 13.44 14.18 2,331,631 32,324,672 13.864 3.292 3.283 3.292 3.161 3.335 9,915,154 3.2601 4.17%
2012-09-05 0 13.44 13.42 13.48 13.26 13.54 2,089,257 27,979,263 13.392 3.161 3.156 3.170 3.118 3.184 8,884,470 3.1492 -0.30%
2012-09-04 0 13.48 13.48 13.52 13.18 13.68 1,615,714 21,657,826 13.404 3.170 3.170 3.179 3.099 3.217 6,870,750 3.1522 -1.03%
2012-09-03 0 13.62 13.58 13.60 13.42 13.82 2,628,700 35,766,344 13.606 3.203 3.193 3.198 3.156 3.250 11,178,427 3.1996 0.74%
2012-08-31 0 13.52 13.50 13.52 13.36 13.72 2,478,292 33,424,858 13.487 3.179 3.175 3.179 3.142 3.226 10,538,824 3.1716 -2.03%
2012-08-30 0 13.80 13.80 13.86 13.36 14.04 4,934,000 67,876,365 13.757 3.245 3.245 3.259 3.142 3.302 20,981,610 3.2350 0.88%
2012-08-29 0 13.68 13.72 13.74 13.16 13.74 4,084,962 55,143,214 13.499 3.217 3.226 3.231 3.095 3.231 17,371,114 3.1744 2.09%
2012-08-28 0 13.40 13.42 13.44 13.00 13.50 3,404,000 45,009,890 13.223 3.151 3.156 3.161 3.057 3.175 14,475,354 3.1094 0.30%
2012-08-27 0 13.36 13.34 13.36 13.30 13.76 2,079,900 27,942,630 13.435 3.142 3.137 3.142 3.128 3.236 8,844,680 3.1593 -2.77%
2012-08-24 0 13.74 13.72 13.74 13.70 13.98 1,263,800 17,458,872 13.815 3.231 3.226 3.231 3.222 3.288 5,374,252 3.2486 -2.00%
2012-08-23 0 14.02 14.00 14.04 13.88 14.16 1,684,303 23,569,432 13.994 3.297 3.292 3.302 3.264 3.330 7,162,422 3.2907 0.72%
2012-08-22 0 13.92 13.92 13.96 13.80 14.00 1,820,575 25,239,261 13.863 3.273 3.273 3.283 3.245 3.292 7,741,912 3.2601 -0.14%
2012-08-21 0 13.94 13.92 13.94 13.82 14.06 2,575,570 35,821,563 13.908 3.278 3.273 3.278 3.250 3.306 10,952,494 3.2706 -0.29%
2012-08-20 0 13.98 13.96 13.98 13.80 14.08 1,727,400 24,124,942 13.966 3.288 3.283 3.288 3.245 3.311 7,345,690 3.2842 0.00%
2012-08-17 0 13.98 13.98 14.02 13.90 14.20 1,653,500 23,178,780 14.018 3.288 3.288 3.297 3.269 3.339 7,031,433 3.2965 0.14%
2012-08-16 0 13.96 13.96 14.02 13.84 14.24 2,183,500 30,595,680 14.012 3.283 3.283 3.297 3.255 3.349 9,285,234 3.2951 0.72%
2012-08-15 0 13.86 13.84 13.88 13.78 14.50 2,787,300 38,879,598 13.949 3.259 3.255 3.264 3.240 3.410 11,852,866 3.2802 -4.15%
2012-08-14 0 14.46 14.44 14.46 14.16 14.64 1,425,705 20,543,532 14.409 3.400 3.396 3.400 3.330 3.443 6,062,745 3.3885 0.14%
2012-08-13 0 14.44 14.44 14.46 14.36 14.72 1,348,467 19,574,984 14.516 3.396 3.396 3.400 3.377 3.462 5,734,294 3.4137 -1.50%
2012-08-10 0 14.66 14.64 14.68 14.46 14.80 1,493,057 21,763,586 14.577 3.447 3.443 3.452 3.400 3.480 6,349,157 3.4278 -1.21%
2012-08-09 0 14.84 14.80 14.82 14.50 14.92 2,512,740 37,117,396 14.772 3.490 3.480 3.485 3.410 3.509 10,685,312 3.4737 2.34%
2012-08-08 0 14.50 14.46 14.54 14.42 14.80 3,150,528 45,822,573 14.544 3.410 3.400 3.419 3.391 3.480 13,397,476 3.4202 0.42%
2012-08-07 0 14.44 14.44 14.46 13.96 14.92 5,843,400 84,877,126 14.525 3.396 3.396 3.400 3.283 3.509 24,848,792 3.4157 3.14%
2012-08-06 0 14.00 13.98 14.00 13.46 14.06 3,029,085 41,837,550 13.812 3.292 3.288 3.292 3.165 3.306 12,881,046 3.2480 6.06%
2012-08-03 0 13.20 13.20 13.22 13.14 13.40 1,755,089 23,208,831 13.224 3.104 3.104 3.109 3.090 3.151 7,463,436 3.1097 -1.49%
2012-08-02 0 13.40 13.38 13.40 13.12 13.68 3,145,252 42,364,046 13.469 3.151 3.146 3.151 3.085 3.217 13,375,040 3.1674 1.67%
2012-08-01 0 13.18 13.16 13.18 12.92 13.30 2,393,500 31,562,840 13.187 3.099 3.095 3.099 3.038 3.128 10,178,249 3.1010 -0.45%
2012-07-31 0 13.24 13.22 13.24 13.12 13.30 1,761,200 23,278,488 13.217 3.113 3.109 3.113 3.085 3.128 7,489,423 3.1082 1.22%
2012-07-30 0 13.08 13.06 13.08 12.90 13.48 1,898,151 24,968,932 13.154 3.076 3.071 3.076 3.034 3.170 8,071,800 3.0934 0.00%
2012-07-27 0 13.08 13.06 13.08 13.06 13.26 1,967,450 25,889,091 13.159 3.076 3.071 3.076 3.071 3.118 8,366,491 3.0944 0.77%
2012-07-26 0 12.98 12.94 13.00 12.86 13.22 1,912,969 25,033,850 13.086 3.052 3.043 3.057 3.024 3.109 8,134,813 3.0774 -1.67%
2012-07-25 0 13.20 13.18 13.20 13.04 13.40 796,242 10,533,481 13.229 3.104 3.099 3.104 3.066 3.151 3,385,983 3.1109 0.76%
2012-07-24 0 13.10 13.08 13.10 12.90 13.30 744,407 9,772,975 13.129 3.081 3.076 3.081 3.034 3.128 3,165,557 3.0873 -0.61%
2012-07-23 0 13.18 13.16 13.18 13.10 13.56 1,741,818 23,096,182 13.260 3.099 3.095 3.099 3.081 3.189 7,407,001 3.1182 -4.35%
2012-07-20 0 13.78 13.76 13.78 13.62 14.20 1,688,947 23,354,307 13.828 3.240 3.236 3.240 3.203 3.339 7,182,170 3.2517 0.44%
2012-07-19 0 13.72 13.72 13.74 13.06 13.98 2,541,000 34,905,130 13.737 3.226 3.226 3.231 3.071 3.288 10,805,486 3.2303 5.05%
2012-07-18 0 13.06 13.02 13.04 13.00 13.24 1,331,691 17,400,731 13.067 3.071 3.062 3.066 3.057 3.113 5,662,955 3.0727 0.31%
2012-07-17 0 13.02 13.02 13.04 12.88 13.26 2,509,406 32,824,646 13.081 3.062 3.062 3.066 3.029 3.118 10,671,134 3.0760 2.68%
2012-07-16 0 12.68 12.66 12.68 12.54 13.78 6,440,000 82,684,220 12.839 2.982 2.977 2.982 2.949 3.240 27,385,806 3.0192 -5.93%
2012-07-13 0 13.48 13.48 13.50 13.48 13.98 2,231,532 30,464,869 13.652 3.170 3.170 3.175 3.170 3.288 9,489,488 3.2104 -1.03%
2012-07-12 0 13.62 13.60 13.62 13.58 14.02 4,567,900 62,851,593 13.759 3.203 3.198 3.203 3.193 3.297 19,424,786 3.2356 -3.40%
2012-07-11 0 14.10 14.08 14.10 13.98 14.28 1,159,268 16,348,660 14.103 3.316 3.311 3.316 3.288 3.358 4,929,734 3.3163 -0.84%
2012-07-10 0 14.22 14.18 14.20 14.14 14.44 1,614,738 22,995,740 14.241 3.344 3.335 3.339 3.325 3.396 6,866,600 3.3489 -0.42%
2012-07-09 0 14.28 14.24 14.30 14.08 14.66 1,785,123 25,491,364 14.280 3.358 3.349 3.363 3.311 3.447 7,591,154 3.3580 -3.51%
2012-07-06 0 14.80 14.78 14.82 14.60 14.94 1,733,056 25,548,928 14.742 3.480 3.476 3.485 3.433 3.513 7,369,741 3.4667 0.27%
2012-07-05 0 14.76 14.74 14.76 14.24 14.78 1,821,981 26,665,529 14.635 3.471 3.466 3.471 3.349 3.476 7,747,891 3.4417 2.22%
2012-07-04 0 14.44 14.40 14.44 14.14 14.72 3,284,157 47,145,787 14.356 3.396 3.386 3.396 3.325 3.462 13,965,728 3.3758 -0.14%
2012-07-03 0 14.46 14.42 14.46 14.24 14.84 2,660,000 38,441,075 14.452 3.400 3.391 3.400 3.349 3.490 11,311,528 3.3984 -1.09%
2012-06-29 0 14.62 14.60 14.68 14.38 14.86 1,976,660 28,853,533 14.597 3.438 3.433 3.452 3.382 3.494 8,405,656 3.4326 0.41%
2012-06-28 0 14.56 14.54 14.60 14.42 14.96 1,541,084 22,566,845 14.643 3.424 3.419 3.433 3.391 3.518 6,553,389 3.4435 -1.62%
2012-06-27 0 14.80 14.76 14.80 14.44 15.08 1,147,704 17,024,229 14.833 3.480 3.471 3.480 3.396 3.546 4,880,559 3.4882 1.23%
2012-06-26 0 14.62 14.58 14.62 14.32 14.78 1,394,500 20,341,100 14.587 3.438 3.429 3.438 3.367 3.476 5,930,048 3.4302 1.53%
2012-06-25 0 14.40 14.40 14.42 14.36 15.06 2,629,952 38,337,588 14.577 3.386 3.386 3.391 3.377 3.541 11,183,751 3.4280 -4.38%
2012-06-22 0 15.06 15.02 15.04 15.00 15.16 1,757,125 26,442,977 15.049 3.541 3.532 3.537 3.527 3.565 7,472,094 3.5389 -1.18%
2012-06-21 0 15.24 15.24 15.28 15.16 15.60 2,014,022 30,819,897 15.303 3.584 3.584 3.593 3.565 3.668 8,564,537 3.5985 -1.17%
2012-06-20 0 15.42 15.40 15.44 15.30 15.70 2,948,913 45,755,390 15.516 3.626 3.621 3.631 3.598 3.692 12,540,118 3.6487 0.26%
2012-06-19 0 15.38 15.36 15.38 15.04 15.40 2,667,751 40,847,246 15.311 3.617 3.612 3.617 3.537 3.621 11,344,489 3.6006 1.45%
2012-06-18 0 15.16 15.12 15.14 15.12 15.48 3,176,067 48,513,001 15.275 3.565 3.556 3.560 3.556 3.640 13,506,080 3.5919 0.93%
2012-06-15 0 15.02 14.98 15.02 14.66 15.12 6,269,340 93,789,749 14.960 3.532 3.523 3.532 3.447 3.556 26,660,082 3.5180 -0.13%
2012-06-14 0 15.04 15.02 15.06 14.98 15.56 4,635,500 70,231,345 15.151 3.537 3.532 3.541 3.523 3.659 19,712,252 3.5628 -1.44%
2012-06-13 0 15.26 15.26 15.28 15.00 15.42 2,603,848 39,637,079 15.223 3.589 3.589 3.593 3.527 3.626 11,072,745 3.5797 1.06%
2012-06-12 0 15.10 15.12 15.14 15.02 15.26 1,979,679 29,958,028 15.133 3.551 3.556 3.560 3.532 3.589 8,418,495 3.5586 -1.18%
2012-06-11 0 15.28 15.30 15.32 15.18 15.68 3,626,256 55,509,414 15.308 3.593 3.598 3.603 3.570 3.687 15,420,488 3.5997 0.53%
2012-06-08 0 15.20 15.20 15.22 15.08 15.54 1,724,500 26,312,840 15.258 3.574 3.574 3.579 3.546 3.654 7,333,357 3.5881 -1.30%
2012-06-07 0 15.40 15.40 15.42 15.40 16.40 4,033,153 64,141,564 15.904 3.621 3.621 3.626 3.621 3.857 17,150,799 3.7399 -0.65%
2012-06-06 0 15.50 15.44 15.52 15.06 15.68 1,904,639 29,461,027 15.468 3.645 3.631 3.650 3.541 3.687 8,099,390 3.6374 3.33%
2012-06-05 0 15.00 15.00 15.02 14.90 15.36 2,281,621 34,366,765 15.062 3.527 3.527 3.532 3.504 3.612 9,702,489 3.5421 -0.13%
2012-06-04 0 15.02 15.00 15.04 14.90 15.36 3,129,500 47,144,035 15.064 3.532 3.527 3.537 3.504 3.612 13,308,056 3.5425 -4.33%
2012-06-01 0 15.70 15.62 15.70 15.44 15.82 2,227,613 34,890,920 15.663 3.692 3.673 3.692 3.631 3.720 9,472,823 3.6833 -0.51%
2012-05-31 0 15.78 15.78 15.82 15.44 16.20 5,238,259 83,646,979 15.968 3.711 3.711 3.720 3.631 3.810 22,275,457 3.7551 0.25%
2012-05-30 0 15.74 15.74 15.78 15.56 16.16 3,415,500 54,199,290 15.869 3.701 3.701 3.711 3.659 3.800 14,524,258 3.7316 -2.11%
2012-05-29 0 16.08 16.08 16.12 15.10 16.18 6,273,782 99,663,511 15.886 3.781 3.781 3.791 3.551 3.805 26,678,971 3.7357 5.51%
2012-05-28 0 15.24 15.22 15.26 14.68 16.00 12,577,500 189,919,070 15.100 3.584 3.579 3.589 3.452 3.763 53,485,244 3.5509 -5.93%
2012-05-25 0 16.20 16.18 16.20 15.06 16.38 4,351,000 68,866,925 15.828 3.810 3.805 3.810 3.541 3.852 18,502,429 3.7220 6.58%
2012-05-24 0 15.20 15.20 15.26 15.08 15.98 3,122,120 48,117,825 15.412 3.574 3.574 3.589 3.546 3.758 13,276,673 3.6242 -4.52%
2012-05-23 0 15.92 15.86 15.88 15.60 16.12 2,175,882 34,402,368 15.811 3.744 3.730 3.734 3.668 3.791 9,252,839 3.7180 -2.33%
2012-05-22 0 16.30 16.26 16.30 15.88 16.40 3,322,900 53,667,150 16.151 3.833 3.824 3.833 3.734 3.857 14,130,480 3.7980 2.64%
2012-05-21 0 15.88 15.82 15.90 15.42 16.32 2,892,081 46,124,386 15.949 3.734 3.720 3.739 3.626 3.838 12,298,442 3.7504 3.12%
2012-05-18 0 15.40 15.38 15.40 15.00 15.70 4,479,501 68,661,115 15.328 3.621 3.617 3.621 3.527 3.692 19,048,873 3.6045 -2.90%
2012-05-17 0 15.86 15.84 15.86 15.80 16.48 6,061,788 98,009,492 16.168 3.730 3.725 3.730 3.716 3.875 25,777,477 3.8021 -0.75%
2012-05-16 0 15.98 15.96 16.00 15.62 16.24 4,745,000 75,367,282 15.884 3.758 3.753 3.763 3.673 3.819 20,177,896 3.7351 -4.08%
2012-05-15 0 16.66 16.64 16.68 16.10 16.76 5,550,382 91,311,851 16.451 3.918 3.913 3.922 3.786 3.941 23,602,746 3.8687 -1.77%
2012-05-14 0 16.96 16.94 16.98 16.88 17.66 2,700,780 46,369,878 17.169 3.988 3.984 3.993 3.969 4.153 11,484,944 4.0374 -3.96%
2012-05-11 0 17.66 17.64 17.66 17.50 18.02 2,207,792 39,253,025 17.779 4.153 4.148 4.153 4.115 4.238 9,388,535 4.1810 -3.71%
2012-05-10 0 18.34 18.32 18.38 17.50 18.36 4,631,100 82,737,384 17.866 4.313 4.308 4.322 4.115 4.318 19,693,541 4.2012 -0.54%
2012-05-09 0 18.44 18.42 18.46 18.38 19.04 2,701,000 50,372,400 18.650 4.336 4.332 4.341 4.322 4.477 11,485,879 4.3856 -3.76%
2012-05-08 0 19.16 19.14 19.16 18.96 19.40 2,446,541 46,860,359 19.154 4.506 4.501 4.506 4.459 4.562 10,403,804 4.5042 0.84%
2012-05-07 0 19.00 18.98 19.00 18.96 19.68 3,267,955 62,910,668 19.251 4.468 4.463 4.468 4.459 4.628 13,896,829 4.5270 -5.00%
2012-05-04 0 20.00 20.00 20.05 19.76 20.10 2,674,963 53,401,773 19.964 4.703 4.703 4.715 4.647 4.727 11,375,158 4.6946 -0.25%
2012-05-03 0 20.05 20.00 20.05 19.88 20.35 2,570,000 51,510,710 20.043 4.715 4.703 4.715 4.675 4.785 10,928,808 4.7133 -2.20%
2012-05-02 0 20.50 20.50 20.60 20.45 20.75 1,702,034 35,024,043 20.578 4.821 4.821 4.844 4.809 4.880 7,237,822 4.8390 0.24%
2012-04-30 0 20.45 20.40 20.45 20.20 20.55 1,422,470 29,042,172 20.417 4.809 4.797 4.809 4.750 4.833 6,048,989 4.8012 1.24%
2012-04-27 0 20.20 20.20 20.25 20.00 20.35 3,079,557 62,273,305 20.222 4.750 4.750 4.762 4.703 4.785 13,095,675 4.7553 0.75%
2012-04-26 0 20.05 20.00 20.05 19.82 20.85 10,133,953 203,451,049 20.076 4.715 4.703 4.715 4.661 4.903 43,094,172 4.7211 -4.98%
2012-04-25 0 21.10 21.05 21.10 21.05 21.55 1,674,000 35,665,125 21.305 4.962 4.950 4.962 4.950 5.068 7,118,609 5.0101 0.72%
2012-04-24 0 20.95 20.90 20.95 20.45 21.55 5,410,243 113,644,359 21.005 4.927 4.915 4.927 4.809 5.068 23,006,811 4.9396 -2.10%
2012-04-23 0 21.40 21.35 21.40 21.35 22.00 2,359,036 51,076,909 21.652 5.032 5.021 5.032 5.021 5.173 10,031,693 5.0916 -1.83%
2012-04-20 0 21.80 21.75 21.80 21.60 22.10 2,999,235 65,726,366 21.914 5.126 5.115 5.126 5.079 5.197 12,754,110 5.1533 0.00%
2012-04-19 0 21.80 21.70 21.80 21.65 23.60 9,088,485 202,094,891 22.236 5.126 5.103 5.126 5.091 5.550 38,648,367 5.2291 -4.39%
2012-04-18 0 22.80 22.75 22.85 21.70 22.85 5,573,203 124,956,636 22.421 5.362 5.350 5.373 5.103 5.373 23,699,791 5.2725 5.80%
2012-04-17 0 21.55 21.50 21.55 21.25 22.40 3,310,092 71,600,675 21.631 5.068 5.056 5.068 4.997 5.268 14,076,015 5.0867 -2.49%
2012-04-16 0 22.10 22.05 22.15 21.50 22.35 2,242,777 49,411,858 22.032 5.197 5.185 5.209 5.056 5.256 9,537,307 5.1809 -0.23%
2012-04-13 0 22.15 22.15 22.20 21.75 22.30 4,718,233 104,219,768 22.089 5.209 5.209 5.221 5.115 5.244 20,064,070 5.1943 3.26%
2012-04-12 0 21.45 21.40 21.45 20.60 21.60 3,236,905 68,767,651 21.245 5.044 5.032 5.044 4.844 5.079 13,764,791 4.9959 2.88%
2012-04-11 0 20.85 20.80 20.85 20.00 21.30 6,395,150 133,306,339 20.845 4.903 4.891 4.903 4.703 5.009 27,195,083 4.9019 2.21%
2012-04-10 0 20.40 20.35 20.40 20.20 20.75 2,899,656 59,194,451 20.414 4.797 4.785 4.797 4.750 4.880 12,330,655 4.8006 -1.92%
2012-04-05 0 20.80 20.70 20.80 20.65 21.05 5,318,364 110,728,264 20.820 4.891 4.868 4.891 4.856 4.950 22,616,100 4.8960 -3.93%
2012-04-03 0 21.65 21.60 21.70 21.35 21.70 2,575,506 55,310,236 21.475 5.091 5.079 5.103 5.021 5.103 10,952,222 5.0501 2.12%
2012-04-02 0 21.20 21.10 21.20 20.80 21.95 3,607,265 76,432,387 21.188 4.985 4.962 4.985 4.891 5.162 15,339,730 4.9826 -2.30%
2012-03-30 0 21.70 21.70 21.75 20.30 21.80 6,740,000 143,255,667 21.255 5.103 5.103 5.115 4.774 5.126 28,661,542 4.9982 6.11%
2012-03-29 0 20.45 20.40 20.45 19.70 20.60 4,108,850 82,830,545 20.159 4.809 4.797 4.809 4.633 4.844 17,472,697 4.7406 2.00%
2012-03-28 0 20.05 20.00 20.10 19.80 20.30 2,637,584 52,867,652 20.044 4.715 4.703 4.727 4.656 4.774 11,216,205 4.7135 0.25%
2012-03-27 0 20.00 20.00 20.05 19.30 20.35 8,163,004 161,466,071 19.780 4.703 4.703 4.715 4.539 4.785 34,712,802 4.6515 0.30%
2012-03-26 0 19.94 19.92 19.94 18.68 20.25 14,191,874 277,001,635 19.518 4.689 4.684 4.689 4.393 4.762 60,350,296 4.5899 -4.82%
2012-03-23 0 20.95 20.90 21.00 20.55 21.40 2,624,940 54,936,574 20.929 4.927 4.915 4.938 4.833 5.032 11,162,437 4.9216 -2.33%
2012-03-22 0 21.45 21.40 21.45 20.75 21.80 3,166,709 67,865,950 21.431 5.044 5.032 5.044 4.880 5.126 13,466,285 5.0397 4.38%
2012-03-21 0 20.55 20.55 20.60 20.40 21.40 5,247,910 109,138,719 20.797 4.833 4.833 4.844 4.797 5.032 22,316,498 4.8905 -3.07%
2012-03-20 0 21.20 21.15 21.20 21.00 21.70 5,046,000 107,682,135 21.340 4.985 4.974 4.985 4.938 5.103 21,457,884 5.0183 0.71%
2012-03-19 0 21.05 21.00 21.05 21.00 22.30 6,617,487 142,834,784 21.584 4.950 4.938 4.950 4.938 5.244 28,140,561 5.0758 -5.61%
2012-03-16 0 22.30 22.20 22.25 21.90 22.45 2,622,443 58,433,912 22.282 5.244 5.221 5.232 5.150 5.279 11,151,819 5.2399 0.68%
2012-03-15 0 22.15 22.15 22.20 22.00 22.75 3,763,220 83,609,385 22.218 5.209 5.209 5.221 5.173 5.350 16,002,921 5.2246 -1.77%
2012-03-14 0 22.55 22.50 22.55 22.45 23.75 5,221,500 120,424,500 23.063 5.303 5.291 5.303 5.279 5.585 22,204,190 5.4235 0.22%
2012-03-13 0 22.50 22.45 22.50 22.40 22.80 2,153,916 48,728,847 22.623 5.291 5.279 5.291 5.268 5.362 9,159,429 5.3201 0.00%
2012-03-12 0 22.50 22.40 22.55 22.05 22.90 2,370,940 52,984,461 22.347 5.291 5.268 5.303 5.185 5.385 10,082,314 5.2552 -0.88%
2012-03-09 0 22.70 22.65 22.75 22.05 23.40 7,378,050 166,241,335 22.532 5.338 5.326 5.350 5.185 5.503 31,374,821 5.2986 -0.44%
2012-03-08 0 22.80 22.75 22.80 22.40 23.15 6,607,750 150,471,547 22.772 5.362 5.350 5.362 5.268 5.444 28,099,155 5.3550 2.93%
2012-03-07 0 22.15 22.15 22.20 20.80 22.45 10,402,771 227,082,535 21.829 5.209 5.209 5.221 4.891 5.279 44,237,308 5.1333 3.26%
2012-03-06 0 21.45 21.45 21.50 21.30 23.50 14,819,685 329,400,431 22.227 5.044 5.044 5.056 5.009 5.526 63,020,033 5.2269 -9.87%
2012-03-05 0 23.80 23.75 23.80 23.65 24.95 4,987,908 120,195,638 24.097 5.597 5.585 5.597 5.561 5.867 21,210,851 5.6667 -4.03%
2012-03-02 0 24.80 24.70 24.75 24.45 25.15 3,906,100 96,864,807 24.798 5.832 5.808 5.820 5.750 5.914 16,610,512 5.8315 0.81%
2012-03-01 0 24.60 24.45 24.50 24.45 25.50 4,462,600 111,234,832 24.926 5.785 5.750 5.761 5.750 5.997 18,977,003 5.8616 -3.53%
2012-02-29 0 25.50 25.40 25.50 25.00 26.25 8,786,000 224,144,523 25.512 5.997 5.973 5.997 5.879 6.173 37,362,064 5.9993 2.41%
2012-02-28 0 24.90 24.85 24.90 24.65 25.55 5,279,275 131,395,106 24.889 5.855 5.844 5.855 5.797 6.008 22,449,876 5.8528 -1.97%
2012-02-27 0 25.40 25.40 25.45 25.05 25.85 7,457,000 190,051,612 25.486 5.973 5.973 5.985 5.891 6.079 31,710,552 5.9933 2.63%
2012-02-24 0 24.75 24.75 24.80 24.40 25.20 3,412,998 84,515,065 24.763 5.820 5.820 5.832 5.738 5.926 14,513,618 5.8232 0.20%
2012-02-23 0 24.70 24.70 24.80 24.65 25.90 5,771,500 144,943,176 25.114 5.808 5.808 5.832 5.797 6.091 24,543,040 5.9057 -4.26%
2012-02-22 0 25.80 25.80 25.85 24.00 25.95 9,256,000 235,379,975 25.430 6.067 6.067 6.079 5.644 6.102 39,360,717 5.9801 5.74%
2012-02-21 0 24.40 24.35 24.45 24.10 25.20 4,101,400 100,191,385 24.429 5.738 5.726 5.750 5.667 5.926 17,441,016 5.7446 -1.81%
2012-02-20 0 24.85 24.80 24.85 24.75 25.60 2,901,209 72,719,194 25.065 5.844 5.832 5.844 5.820 6.020 12,337,259 5.8943 -0.20%
2012-02-17 0 24.90 24.85 24.90 24.55 25.75 5,902,412 148,643,338 25.183 5.855 5.844 5.855 5.773 6.055 25,099,737 5.9221 0.81%
2012-02-16 0 24.70 24.65 24.70 24.30 25.20 5,829,875 143,839,135 24.673 5.808 5.797 5.808 5.714 5.926 24,791,277 5.8020 -2.18%
2012-02-15 0 25.25 25.15 25.20 24.80 25.95 7,657,000 194,630,842 25.419 5.938 5.914 5.926 5.832 6.102 32,561,043 5.9774 1.00%
2012-02-14 0 25.00 24.95 25.00 24.80 26.50 7,502,300 191,111,327 25.474 5.879 5.867 5.879 5.832 6.232 31,903,188 5.9904 -4.03%
2012-02-13 0 26.05 26.00 26.05 25.15 27.00 8,386,911 218,602,097 26.065 6.126 6.114 6.126 5.914 6.349 35,664,956 6.1293 0.19%
2012-02-10 0 26.00 25.95 26.00 25.85 27.50 7,497,186 198,848,907 26.523 6.114 6.102 6.114 6.079 6.467 31,881,441 6.2371 -4.59%
2012-02-09 0 27.25 27.20 27.25 27.15 28.40 7,191,148 198,590,172 27.616 6.408 6.396 6.408 6.385 6.678 30,580,028 6.4941 -3.88%
2012-02-08 0 28.35 28.30 28.35 26.00 28.45 15,565,875 432,031,023 27.755 6.667 6.655 6.667 6.114 6.690 66,193,172 6.5268 9.46%
2012-02-07 0 25.90 25.90 25.95 24.65 26.30 7,145,906 183,398,899 25.665 6.091 6.091 6.102 5.797 6.185 30,387,639 6.0353 4.02%
2012-02-06 0 24.90 24.85 24.90 24.40 25.00 3,341,130 82,732,000 24.762 5.855 5.844 5.855 5.738 5.879 14,208,003 5.8229 1.01%
2012-02-03 0 24.65 24.60 24.70 24.00 25.10 4,367,798 106,930,848 24.482 5.797 5.785 5.808 5.644 5.902 18,573,861 5.7571 0.41%
2012-02-02 0 24.55 24.50 24.55 23.80 24.75 5,072,058 123,774,960 24.403 5.773 5.761 5.773 5.597 5.820 21,568,695 5.7386 3.81%
2012-02-01 0 23.65 23.60 23.65 23.50 24.60 5,456,082 130,669,314 23.949 5.561 5.550 5.561 5.526 5.785 23,201,739 5.6319 -2.47%
2012-01-31 0 24.25 24.20 24.25 23.60 24.25 5,961,848 142,788,694 23.950 5.703 5.691 5.703 5.550 5.703 25,352,486 5.6321 1.46%
2012-01-30 0 23.90 23.80 23.90 23.30 24.15 5,032,164 119,744,443 23.796 5.620 5.597 5.620 5.479 5.679 21,399,048 5.5958 0.63%
2012-01-27 0 23.75 23.70 23.75 22.90 23.75 3,605,468 84,514,923 23.441 5.585 5.573 5.585 5.385 5.585 15,332,088 5.5123 3.04%
2012-01-26 0 23.05 23.00 23.10 22.40 23.55 6,024,681 139,355,385 23.131 5.420 5.409 5.432 5.268 5.538 25,619,681 5.4394 2.67%
2012-01-20 0 22.45 22.40 22.45 22.35 22.80 4,389,284 98,700,888 22.487 5.279 5.268 5.279 5.256 5.362 18,665,230 5.2880 1.13%
2012-01-19 0 22.20 22.10 22.15 21.80 23.15 6,819,829 152,595,203 22.375 5.221 5.197 5.209 5.126 5.444 29,001,011 5.2617 -2.84%
2012-01-18 0 22.85 22.80 22.90 22.40 23.60 6,901,367 157,231,917 22.783 5.373 5.362 5.385 5.268 5.550 29,347,748 5.3575 -1.08%
2012-01-17 0 23.10 23.05 23.10 21.90 23.15 11,425,945 258,923,293 22.661 5.432 5.420 5.432 5.150 5.444 48,588,309 5.3289 5.96%
2012-01-16 0 21.80 21.75 21.80 20.55 22.20 10,827,568 232,895,972 21.510 5.126 5.115 5.126 4.833 5.221 46,043,738 5.0581 4.81%
2012-01-13 0 20.80 20.65 20.80 20.20 21.00 9,333,916 192,512,159 20.625 4.891 4.856 4.891 4.750 4.938 39,692,051 4.8501 2.97%
2012-01-12 0 20.20 20.20 20.30 19.50 20.50 9,551,641 191,356,504 20.034 4.750 4.750 4.774 4.586 4.821 40,617,917 4.7111 3.80%
2012-01-11 0 19.46 19.42 19.46 18.50 19.68 6,271,945 119,820,271 19.104 4.576 4.567 4.576 4.350 4.628 26,671,160 4.4925 4.29%
2012-01-10 0 18.66 18.60 18.68 18.10 18.78 4,154,390 76,845,512 18.497 4.388 4.374 4.393 4.256 4.416 17,666,354 4.3498 2.30%
2012-01-09 0 18.24 18.24 18.26 16.54 18.26 4,187,700 74,053,431 17.684 4.289 4.289 4.294 3.890 4.294 17,808,003 4.1584 6.92%
2012-01-06 0 17.06 16.98 17.08 16.82 17.50 2,347,350 40,093,850 17.080 4.012 3.993 4.017 3.955 4.115 9,981,999 4.0166 -4.16%
2012-01-05 0 17.80 17.76 17.94 17.70 18.02 1,037,158 18,509,400 17.846 4.186 4.176 4.219 4.162 4.238 4,410,467 4.1967 -0.22%
2012-01-04 0 17.84 17.82 17.88 17.64 18.36 3,884,939 69,707,790 17.943 4.195 4.191 4.205 4.148 4.318 16,520,526 4.2195 -1.55%
2012-01-03 0 18.12 18.08 18.12 16.94 18.20 3,915,141 69,618,999 17.782 4.261 4.252 4.261 3.984 4.280 16,648,958 4.1816 7.60%
2011-12-30 0 16.84 16.74 16.76 16.52 16.88 1,388,761 23,182,747 16.693 3.960 3.937 3.941 3.885 3.969 5,905,643 3.9255 0.84%
2011-12-29 0 16.70 16.70 16.78 16.18 16.88 1,755,560 29,181,660 16.622 3.927 3.927 3.946 3.805 3.969 7,465,439 3.9089 -0.60%
2011-12-28 0 16.80 16.78 16.88 16.58 17.06 1,168,580 19,591,882 16.766 3.951 3.946 3.969 3.899 4.012 4,969,333 3.9426 -2.33%
2011-12-23 0 17.20 17.12 17.22 16.90 17.34 2,514,878 43,252,765 17.199 4.045 4.026 4.049 3.974 4.078 10,694,404 4.0444 1.90%
2011-12-22 0 16.88 16.82 16.86 16.48 16.92 1,585,961 26,522,521 16.723 3.969 3.955 3.965 3.875 3.979 6,744,227 3.9326 -0.12%
2011-12-21 0 16.90 16.88 17.06 16.60 17.38 3,285,765 56,016,900 17.048 3.974 3.969 4.012 3.904 4.087 13,972,566 4.0091 0.60%
2011-12-20 0 16.80 16.68 16.84 16.40 17.08 2,561,290 43,225,464 16.876 3.951 3.922 3.960 3.857 4.017 10,891,769 3.9686 2.69%
2011-12-19 0 16.36 16.32 16.36 16.06 16.60 2,289,358 37,390,495 16.332 3.847 3.838 3.847 3.777 3.904 9,735,390 3.8407 -2.27%
2011-12-16 0 16.74 16.70 16.80 15.92 16.94 3,374,298 55,718,467 16.513 3.937 3.927 3.951 3.744 3.984 14,349,048 3.8831 3.33%
2011-12-15 0 16.20 16.16 16.20 15.86 16.64 4,185,000 67,579,510 16.148 3.810 3.800 3.810 3.730 3.913 17,796,521 3.7973 -5.26%
2011-12-14 0 17.10 17.02 17.04 16.80 17.36 1,372,800 23,594,440 17.187 4.021 4.002 4.007 3.951 4.082 5,837,769 4.0417 0.00%
2011-12-13 0 17.10 17.08 17.10 16.86 17.36 2,818,709 48,134,828 17.077 4.021 4.017 4.021 3.965 4.082 11,986,431 4.0158 -2.06%
2011-12-12 0 17.46 17.46 17.50 17.34 18.30 2,541,799 45,580,752 17.932 4.106 4.106 4.115 4.078 4.303 10,808,884 4.2170 -1.69%
2011-12-09 0 17.76 17.78 17.80 17.50 18.20 1,975,173 35,112,437 17.777 4.176 4.181 4.186 4.115 4.280 8,399,333 4.1804 -0.56%
2011-12-08 0 17.86 17.84 17.86 17.82 18.32 2,628,090 47,296,950 17.997 4.200 4.195 4.200 4.191 4.308 11,175,833 4.2321 -3.04%
2011-12-07 0 18.42 18.34 18.48 18.06 18.70 2,242,100 41,258,221 18.402 4.332 4.313 4.346 4.247 4.397 9,534,428 4.3273 1.77%
2011-12-06 0 18.10 18.10 18.12 18.10 18.74 2,047,500 37,462,030 18.296 4.256 4.256 4.261 4.256 4.407 8,706,900 4.3026 -4.03%
2011-12-05 0 18.86 18.84 18.88 18.64 19.00 2,031,009 38,263,759 18.840 4.435 4.430 4.440 4.383 4.468 8,636,773 4.4303 -0.63%
2011-12-02 0 18.98 18.94 18.96 18.82 19.30 2,408,384 45,773,624 19.006 4.463 4.454 4.459 4.426 4.539 10,241,543 4.4694 -1.04%
2011-12-01 0 19.18 19.16 19.18 18.80 19.78 9,676,030 186,857,646 19.311 4.510 4.506 4.510 4.421 4.651 41,146,876 4.5412 5.97%
2011-11-30 0 18.10 18.10 18.14 17.82 18.46 3,432,513 62,233,047 18.130 4.256 4.256 4.266 4.191 4.341 14,596,605 4.2635 -3.31%
2011-11-29 0 18.72 18.72 18.76 18.04 19.20 3,901,000 73,032,890 18.722 4.402 4.402 4.412 4.242 4.515 16,588,824 4.4025 2.07%
2011-11-28 0 18.34 18.32 18.36 18.10 18.66 2,628,070 48,366,555 18.404 4.313 4.308 4.318 4.256 4.388 11,175,748 4.3278 2.92%
2011-11-25 0 17.82 17.80 17.84 17.62 18.70 3,678,001 66,314,107 18.030 4.191 4.186 4.195 4.143 4.397 15,640,531 4.2399 -4.50%
2011-11-24 0 18.66 18.64 18.68 17.18 19.24 7,594,112 139,922,843 18.425 4.388 4.383 4.393 4.040 4.524 32,293,614 4.3328 8.11%
2011-11-23 0 17.26 17.24 17.26 17.18 18.28 4,552,664 80,457,835 17.673 4.059 4.054 4.059 4.040 4.299 19,359,996 4.1559 -6.50%
2011-11-22 0 18.46 18.40 18.46 17.60 18.78 4,624,834 84,030,193 18.169 4.341 4.327 4.341 4.139 4.416 19,666,895 4.2727 -0.11%
2011-11-21 0 18.48 18.50 18.54 18.12 19.00 5,724,872 106,414,687 18.588 4.346 4.350 4.360 4.261 4.468 24,344,757 4.3712 -3.14%
2011-11-18 0 19.08 19.08 19.10 18.80 19.64 3,919,175 74,963,720 19.127 4.487 4.487 4.492 4.421 4.619 16,666,113 4.4980 -2.85%
2011-11-17 0 19.64 19.68 19.70 19.38 20.45 6,192,500 123,192,820 19.894 4.619 4.628 4.633 4.557 4.809 26,333,323 4.6782 -1.01%
2011-11-16 0 19.84 19.86 19.88 19.16 20.95 13,471,784 267,616,583 19.865 4.666 4.670 4.675 4.506 4.927 57,288,146 4.6714 -3.22%
2011-11-15 0 20.50 20.50 20.55 19.90 22.20 17,745,901 369,308,406 20.811 4.821 4.821 4.833 4.680 5.221 75,463,633 4.8939 -1.68%
2011-11-14 0 20.85 20.80 20.85 17.36 21.00 18,662,498 364,069,778 19.508 4.903 4.891 4.903 4.082 4.938 79,361,420 4.5875 26.06%
2011-11-11 0 16.54 16.52 16.54 16.34 17.66 5,237,359 88,904,117 16.975 3.890 3.885 3.890 3.842 4.153 22,271,630 3.9918 -3.61%
2011-11-10 0 17.16 17.14 17.16 17.10 18.00 6,858,400 120,202,864 17.526 4.035 4.031 4.035 4.021 4.233 29,165,033 4.1215 -8.63%
2011-11-09 0 18.78 18.74 18.78 18.22 19.40 4,146,507 78,361,244 18.898 4.416 4.407 4.416 4.285 4.562 17,632,832 4.4441 0.75%
2011-11-08 0 18.64 18.84 18.86 18.60 20.00 4,845,974 93,661,025 19.328 4.383 4.430 4.435 4.374 4.703 20,607,283 4.5450 -2.82%
2011-11-07 0 19.18 19.16 19.24 18.50 19.82 3,865,300 74,425,138 19.255 4.510 4.506 4.524 4.350 4.661 16,437,012 4.5279 1.16%
2011-11-04 0 18.96 18.94 18.96 18.70 20.20 6,483,486 125,774,899 19.399 4.459 4.454 4.459 4.397 4.750 27,570,728 4.5619 0.64%
2011-11-03 0 18.84 18.84 18.96 18.30 19.96 7,507,836 143,121,136 19.063 4.430 4.430 4.459 4.303 4.694 31,926,730 4.4828 -1.36%
2011-11-02 0 19.10 19.10 19.18 18.30 19.86 11,730,300 223,208,074 19.028 4.492 4.492 4.510 4.303 4.670 49,882,565 4.4747 -4.98%
2011-11-01 0 20.10 20.15 20.20 18.14 21.00 15,255,565 304,256,775 19.944 4.727 4.738 4.750 4.266 4.938 64,873,593 4.6900 5.24%
2011-10-31 0 19.10 19.04 19.12 17.64 19.32 12,175,289 224,587,538 18.446 4.492 4.477 4.496 4.148 4.543 51,774,860 4.3378 8.65%
2011-10-28 0 17.58 17.52 17.58 17.30 18.56 8,555,020 152,757,569 17.856 4.134 4.120 4.134 4.068 4.365 36,379,832 4.1990 -1.35%
2011-10-27 0 17.82 17.80 17.82 15.46 18.14 15,304,706 265,751,015 17.364 4.191 4.186 4.191 3.636 4.266 65,082,563 4.0833 15.27%
2011-10-26 0 15.46 15.40 15.50 15.02 15.52 3,977,282 60,902,810 15.313 3.636 3.621 3.645 3.532 3.650 16,913,210 3.6009 0.65%
2011-10-25 0 15.36 15.34 15.36 15.00 15.48 3,755,330 57,472,575 15.304 3.612 3.607 3.612 3.527 3.640 15,969,369 3.5989 3.09%
2011-10-24 0 14.90 14.88 14.90 14.14 15.30 4,331,264 64,269,230 14.838 3.504 3.499 3.504 3.325 3.598 18,418,502 3.4894 7.04%
2011-10-21 0 13.92 13.88 13.94 13.72 14.20 1,411,021 19,625,822 13.909 3.273 3.264 3.278 3.226 3.339 6,000,302 3.2708 0.72%
2011-10-20 0 13.82 13.74 13.84 13.58 14.58 2,087,000 28,919,213 13.857 3.250 3.231 3.255 3.193 3.429 8,874,872 3.2585 -4.43%
2011-10-19 0 14.46 14.38 14.44 13.94 14.76 2,444,000 35,084,955 14.356 3.400 3.382 3.396 3.278 3.471 10,392,998 3.3758 5.55%
2011-10-18 0 13.70 13.72 13.74 13.62 14.38 2,584,075 36,105,213 13.972 3.222 3.226 3.231 3.203 3.382 10,988,661 3.2857 -7.68%
2011-10-17 0 14.84 14.80 14.84 14.70 15.42 3,062,912 45,829,533 14.963 3.490 3.480 3.490 3.457 3.626 13,024,893 3.5186 0.68%
2011-10-14 0 14.74 14.72 14.76 14.00 15.70 5,168,673 76,403,910 14.782 3.466 3.462 3.471 3.292 3.692 21,979,546 3.4761 -1.60%
2011-10-13 0 14.98 14.94 14.98 13.30 15.24 9,173,372 135,290,849 14.748 3.523 3.513 3.523 3.128 3.584 39,009,345 3.4682 13.48%
2011-10-12 0 13.20 13.20 13.24 12.20 13.26 4,205,941 54,496,664 12.957 3.104 3.104 3.113 2.869 3.118 17,885,572 3.0470 4.76%
2011-10-11 0 12.60 12.56 12.58 12.26 13.50 4,499,583 57,436,316 12.765 2.963 2.954 2.958 2.883 3.175 19,134,271 3.0018 -0.16%
2011-10-10 0 12.62 12.62 12.66 12.34 12.72 1,775,272 22,286,844 12.554 2.968 2.968 2.977 2.902 2.991 7,549,263 2.9522 1.45%
2011-10-07 0 12.44 12.42 12.50 12.22 12.78 4,480,244 56,013,355 12.502 2.925 2.921 2.939 2.874 3.005 19,052,033 2.9400 2.47%
2011-10-06 0 12.14 12.14 12.16 12.04 12.68 3,782,601 46,518,914 12.298 2.855 2.855 2.860 2.831 2.982 16,085,338 2.8920 0.33%
2011-10-04 0 12.10 12.08 12.10 12.00 13.00 4,180,116 52,063,857 12.455 2.845 2.841 2.845 2.822 3.057 17,775,752 2.9289 -7.21%
2011-10-03 0 13.04 13.00 13.06 12.32 13.38 3,491,692 45,031,767 12.897 3.066 3.057 3.071 2.897 3.146 14,848,261 3.0328 -1.06%
2011-09-30 0 13.18 13.08 13.18 12.90 14.00 4,269,145 57,195,990 13.398 3.099 3.076 3.099 3.034 3.292 18,154,344 3.1505 -1.35%
2011-09-28 0 13.36 13.30 13.36 13.02 14.52 4,953,802 67,878,446 13.702 3.142 3.128 3.142 3.062 3.414 21,065,817 3.2222 2.61%
2011-09-27 0 13.02 13.06 13.08 11.90 13.06 7,503,344 94,157,326 12.549 3.062 3.071 3.076 2.798 3.071 31,907,628 2.9509 18.36%
2011-09-26 0 11.00 10.96 11.00 10.92 12.60 5,350,639 61,241,585 11.446 2.587 2.577 2.587 2.568 2.963 22,753,348 2.6915 -10.86%
2011-09-23 0 12.34 12.34 12.36 11.68 12.48 5,336,392 64,983,787 12.177 2.902 2.902 2.907 2.747 2.935 22,692,763 2.8636 -1.59%
2011-09-22 0 12.54 12.58 12.62 12.48 13.66 6,809,834 88,648,542 13.018 2.949 2.958 2.968 2.935 3.212 28,958,508 3.0612 -10.81%
2011-09-21 0 14.06 14.04 14.08 13.80 14.46 2,356,318 33,306,381 14.135 3.306 3.302 3.311 3.245 3.400 10,020,135 3.3239 0.14%
2011-09-20 0 14.04 14.06 14.12 13.74 14.44 2,612,204 36,768,723 14.076 3.302 3.306 3.320 3.231 3.396 11,108,278 3.3100 0.29%
2011-09-19 0 14.00 13.98 14.00 13.80 14.22 4,744,333 66,296,020 13.974 3.292 3.288 3.292 3.245 3.344 20,175,059 3.2860 0.14%
2011-09-16 0 13.98 13.92 13.96 13.02 14.32 6,561,922 90,818,348 13.840 3.288 3.273 3.283 3.062 3.367 27,904,274 3.2546 -3.45%
2011-09-15 0 14.48 14.46 14.48 14.08 14.92 3,115,359 44,903,436 14.414 3.405 3.400 3.405 3.311 3.509 13,247,922 3.3895 0.56%
2011-09-14 0 14.40 14.40 14.42 14.38 14.98 5,488,108 80,033,874 14.583 3.386 3.386 3.391 3.382 3.523 23,337,929 3.4293 -3.87%
2011-09-12 0 14.98 14.98 15.02 14.96 15.50 2,961,550 44,722,550 15.101 3.523 3.523 3.532 3.518 3.645 12,593,856 3.5511 -4.95%
2011-09-09 0 15.76 15.76 15.80 15.18 15.92 2,288,550 35,681,653 15.591 3.706 3.706 3.716 3.570 3.744 9,731,954 3.6664 1.29%
2011-09-08 0 15.56 15.54 15.58 15.32 15.70 1,848,616 28,614,671 15.479 3.659 3.654 3.664 3.603 3.692 7,861,155 3.6400 -1.14%
2011-09-07 0 15.74 15.70 15.74 15.00 15.76 3,948,848 61,254,474 15.512 3.701 3.692 3.701 3.527 3.706 16,792,296 3.6478 4.10%
2011-09-06 0 15.12 15.10 15.12 14.62 15.44 3,715,478 55,874,447 15.038 3.556 3.551 3.556 3.438 3.631 15,799,900 3.5364 -1.82%
2011-09-05 0 15.40 15.36 15.42 15.30 15.52 3,024,142 46,541,805 15.390 3.621 3.612 3.626 3.598 3.650 12,860,026 3.6191 -1.79%
2011-09-02 0 15.68 15.62 15.72 15.50 15.90 2,920,235 45,691,625 15.647 3.687 3.673 3.697 3.645 3.739 12,418,166 3.6794 -0.13%
2011-09-01 0 15.70 15.68 15.74 15.62 16.72 4,997,277 80,245,925 16.058 3.692 3.687 3.701 3.673 3.932 21,250,692 3.7762 -3.44%
2011-08-31 0 16.26 16.26 16.28 15.50 16.34 5,516,129 88,250,600 15.999 3.824 3.824 3.828 3.645 3.842 23,457,087 3.7622 5.17%
2011-08-30 0 15.46 15.46 15.48 15.24 15.90 3,578,318 55,738,207 15.577 3.636 3.636 3.640 3.584 3.739 15,216,634 3.6630 -0.90%
2011-08-29 0 15.60 15.56 15.62 15.16 16.24 3,734,350 58,188,055 15.582 3.668 3.659 3.673 3.565 3.819 15,880,153 3.6642 -2.38%
2011-08-26 0 15.98 15.98 16.00 15.50 16.46 8,118,206 130,135,005 16.030 3.758 3.758 3.763 3.645 3.871 34,522,300 3.7696 3.77%
2011-08-25 0 15.40 15.42 15.44 15.10 15.48 5,729,554 87,860,393 15.335 3.621 3.626 3.631 3.551 3.640 24,364,667 3.6061 3.77%
2011-08-24 0 14.84 14.82 14.84 14.62 15.80 17,641,097 265,768,029 15.065 3.490 3.485 3.490 3.438 3.716 75,017,959 3.5427 -8.28%
2011-08-23 0 16.18 16.16 16.18 16.08 18.56 14,749,439 244,292,803 16.563 3.805 3.800 3.805 3.781 4.365 62,721,315 3.8949 -14.30%
2011-08-22 0 18.88 18.88 18.90 18.60 20.80 4,750,036 91,856,120 19.338 4.440 4.440 4.444 4.374 4.891 20,199,311 4.5475 -5.51%
2011-08-19 0 19.98 19.94 19.98 19.80 20.50 5,675,234 114,446,122 20.166 4.698 4.689 4.698 4.656 4.821 24,133,673 4.7422 -3.94%
2011-08-18 0 20.80 20.85 20.90 20.45 21.70 4,215,425 88,593,816 21.017 4.891 4.903 4.915 4.809 5.103 17,925,902 4.9422 -4.15%
2011-08-17 0 21.70 21.60 21.65 21.50 22.20 2,656,943 58,012,353 21.834 5.103 5.079 5.091 5.056 5.221 11,298,529 5.1345 0.00%
2011-08-16 0 21.70 21.70 21.75 21.55 22.45 2,710,669 59,600,725 21.987 5.103 5.103 5.115 5.068 5.279 11,526,996 5.1705 -2.25%
2011-08-15 0 22.20 22.15 22.20 22.05 22.70 2,207,505 49,321,787 22.343 5.221 5.209 5.221 5.185 5.338 9,387,314 5.2541 1.83%
2011-08-12 0 21.80 21.70 21.80 21.65 22.55 3,411,999 75,321,372 22.075 5.126 5.103 5.126 5.091 5.303 14,509,370 5.1912 -1.13%
2011-08-11 0 22.05 22.00 22.05 21.30 22.45 4,562,539 100,113,507 21.942 5.185 5.173 5.185 5.009 5.279 19,401,989 5.1600 0.68%
2011-08-10 0 21.90 21.85 21.95 21.10 23.15 7,953,172 174,361,231 21.923 5.150 5.138 5.162 4.962 5.444 33,820,501 5.1555 -0.68%
2011-08-09 0 22.05 21.95 22.00 19.60 23.70 10,845,125 232,135,974 21.405 5.185 5.162 5.173 4.609 5.573 46,118,399 5.0335 0.23%
2011-08-08 0 22.00 21.95 22.00 20.35 22.80 10,858,931 234,935,160 21.635 5.173 5.162 5.173 4.785 5.362 46,177,108 5.0877 -5.58%
2011-08-05 0 23.30 23.25 23.35 22.60 23.60 6,923,111 160,115,424 23.128 5.479 5.467 5.491 5.315 5.550 29,440,213 5.4387 -4.90%
2011-08-04 0 24.50 24.40 24.50 24.25 25.20 2,138,000 52,743,550 24.670 5.761 5.738 5.761 5.703 5.926 9,091,747 5.8013 0.20%
2011-08-03 0 24.45 24.45 24.55 24.20 26.00 5,898,487 148,010,603 25.093 5.750 5.750 5.773 5.691 6.114 25,083,046 5.9008 -6.14%
2011-08-02 0 26.05 26.05 26.10 25.70 27.15 6,126,556 162,007,584 26.444 6.126 6.126 6.138 6.044 6.385 26,052,899 6.2184 -2.07%
2011-08-01 0 26.60 26.70 26.75 25.95 26.95 4,839,272 128,076,046 26.466 6.255 6.279 6.290 6.102 6.338 20,578,783 6.2237 3.30%
2011-07-29 0 25.75 25.70 25.80 25.40 26.50 6,512,997 168,950,875 25.941 6.055 6.044 6.067 5.973 6.232 27,696,222 6.1001 0.19%
2011-07-28 0 25.70 25.70 25.75 24.00 25.80 5,035,940 126,400,304 25.100 6.044 6.044 6.055 5.644 6.067 21,415,105 5.9024 3.42%
2011-07-27 0 24.85 24.80 24.85 23.55 25.00 2,485,102 60,953,421 24.528 5.844 5.832 5.844 5.538 5.879 10,567,783 5.7679 2.26%
2011-07-26 0 24.30 24.25 24.30 23.10 24.35 1,673,066 40,280,354 24.076 5.714 5.703 5.714 5.432 5.726 7,114,637 5.6616 2.75%
2011-07-25 0 23.65 23.65 23.80 23.50 24.50 2,421,186 57,892,943 23.911 5.561 5.561 5.597 5.526 5.761 10,295,983 5.6229 -4.06%
2011-07-22 0 24.65 24.60 24.65 23.60 24.65 2,859,000 69,508,587 24.312 5.797 5.785 5.797 5.550 5.797 12,157,767 5.7172 5.57%
2011-07-21 0 23.35 23.30 23.40 23.05 24.35 2,797,450 65,468,315 23.403 5.491 5.479 5.503 5.420 5.726 11,896,028 5.5034 -3.11%
2011-07-20 0 24.10 24.05 24.10 23.55 24.65 4,001,775 96,309,043 24.067 5.667 5.656 5.667 5.538 5.797 17,017,365 5.6595 3.66%
2011-07-19 0 23.25 23.25 23.30 22.35 23.40 3,807,354 87,518,782 22.987 5.467 5.467 5.479 5.256 5.503 16,190,599 5.4055 3.56%
2011-07-18 0 22.45 22.45 22.50 22.00 23.05 2,746,275 62,086,883 22.608 5.279 5.279 5.291 5.173 5.420 11,678,409 5.3164 0.67%
2011-07-15 0 22.30 22.25 22.30 22.15 22.85 2,597,500 58,265,325 22.431 5.244 5.232 5.244 5.209 5.373 11,045,750 5.2749 -3.04%
2011-07-14 0 23.00 22.90 23.00 22.45 23.50 4,723,657 107,924,743 22.848 5.409 5.385 5.409 5.279 5.526 20,087,136 5.3728 -2.95%
2011-07-13 0 23.70 23.60 23.70 21.45 23.75 7,879,892 177,043,606 22.468 5.573 5.550 5.573 5.044 5.585 33,508,881 5.2835 3.04%
2011-07-12 0 23.00 23.00 23.05 23.00 24.00 6,983,770 162,447,438 23.261 5.409 5.409 5.420 5.409 5.644 29,698,163 5.4699 -6.12%
2011-07-11 0 24.50 24.40 24.45 24.40 25.75 5,257,956 130,918,844 24.899 5.761 5.738 5.750 5.738 6.055 22,359,218 5.8553 -3.54%
2011-07-08 0 25.40 25.40 25.55 25.20 27.00 4,525,078 117,903,585 26.056 5.973 5.973 6.008 5.926 6.349 19,242,687 6.1272 -2.68%
2011-07-07 0 26.10 26.15 26.20 25.50 27.25 6,939,090 183,041,800 26.378 6.138 6.149 6.161 5.997 6.408 29,508,163 6.2031 0.19%
2011-07-06 0 26.05 26.00 26.05 26.00 27.25 7,628,652 201,960,368 26.474 6.126 6.114 6.126 6.114 6.408 32,440,494 6.2256 -3.16%
2011-07-05 0 26.90 26.95 27.00 26.75 28.70 10,646,249 294,852,407 27.695 6.326 6.338 6.349 6.290 6.749 45,272,687 6.5128 -2.89%
2011-07-04 0 27.70 27.65 27.70 26.20 28.00 16,757,997 457,416,752 27.295 6.514 6.502 6.514 6.161 6.584 71,262,617 6.4187 10.14%
2011-06-30 0 25.15 25.10 25.15 23.45 25.30 12,485,306 309,977,269 24.827 5.914 5.902 5.914 5.514 5.950 53,093,193 5.8384 5.67%
2011-06-29 0 23.80 23.85 23.90 23.30 24.45 9,855,471 233,353,988 23.678 5.597 5.609 5.620 5.479 5.750 41,909,940 5.5680 -4.99%
2011-06-28 0 25.05 25.00 25.05 24.20 25.90 7,891,750 195,572,666 24.782 5.891 5.879 5.891 5.691 6.091 33,559,306 5.8277 -1.18%
2011-06-27 0 25.35 25.40 25.45 24.00 25.50 8,566,335 211,842,138 24.730 5.961 5.973 5.985 5.644 5.997 36,427,948 5.8154 5.41%
2011-06-24 0 24.05 24.00 24.10 22.75 24.55 9,322,010 223,725,518 24.000 5.656 5.644 5.667 5.350 5.773 39,641,422 5.6437 5.02%
2011-06-23 0 22.90 22.90 22.95 21.55 23.10 6,567,737 146,638,447 22.327 5.385 5.385 5.397 5.068 5.432 27,929,002 5.2504 5.77%
2011-06-22 0 21.65 21.65 21.70 21.45 22.35 2,910,080 63,367,586 21.775 5.091 5.091 5.103 5.044 5.256 12,374,982 5.1206 -0.23%
2011-06-21 0 21.70 21.60 21.65 21.40 21.95 3,841,389 83,062,202 21.623 5.103 5.079 5.091 5.032 5.162 16,335,331 5.0848 0.93%
2011-06-20 0 21.50 21.45 21.55 21.40 22.30 3,986,144 86,584,862 21.721 5.056 5.044 5.068 5.032 5.244 16,950,895 5.1080 0.47%
2011-06-17 0 21.40 21.40 21.50 21.30 22.20 5,353,021 115,494,843 21.576 5.032 5.032 5.056 5.009 5.221 22,763,477 5.0737 -1.15%
2011-06-16 0 21.65 21.60 21.65 21.35 22.00 6,011,339 129,968,030 21.620 5.091 5.079 5.091 5.021 5.173 25,562,944 5.0842 -3.56%
2011-06-15 0 22.45 22.40 22.45 22.35 23.45 4,244,200 97,179,645 22.897 5.279 5.268 5.279 5.256 5.514 18,048,267 5.3844 -1.32%
2011-06-14 0 22.75 22.65 22.75 22.15 23.50 6,601,838 151,450,804 22.941 5.350 5.326 5.350 5.209 5.526 28,074,014 5.3947 1.11%
2011-06-13 0 22.50 22.55 22.60 21.00 22.75 9,044,440 199,830,497 22.094 5.291 5.303 5.315 4.938 5.350 38,461,068 5.1957 4.41%
2011-06-10 0 21.55 21.55 21.60 21.50 22.50 5,243,580 115,279,233 21.985 5.068 5.068 5.079 5.056 5.291 22,298,084 5.1699 -2.49%
2011-06-09 0 22.10 22.15 22.20 21.95 23.30 6,155,625 138,059,706 22.428 5.197 5.209 5.221 5.162 5.479 26,176,514 5.2742 -4.54%
2011-06-08 0 23.15 23.15 23.20 23.15 24.50 6,389,025 152,633,756 23.890 5.444 5.444 5.456 5.444 5.761 27,169,037 5.6179 -3.34%
2011-06-07 0 23.95 23.85 23.90 23.90 24.85 2,491,853 60,347,413 24.218 5.632 5.609 5.620 5.620 5.844 10,596,491 5.6950 -2.44%
2011-06-03 0 24.55 24.50 24.55 24.15 25.10 3,686,374 91,235,875 24.749 5.773 5.761 5.773 5.679 5.902 15,676,137 5.8200 -2.19%
2011-06-02 0 25.10 25.10 25.15 24.90 25.45 2,830,791 70,904,298 25.048 5.902 5.902 5.914 5.855 5.985 12,037,809 5.8901 -2.33%
2011-06-01 0 25.70 25.70 25.75 25.20 25.95 3,654,334 93,665,052 25.631 6.044 6.044 6.055 5.926 6.102 15,539,888 6.0274 1.38%
2011-05-31 0 25.35 25.35 25.40 24.95 25.50 4,453,850 111,884,237 25.121 5.961 5.961 5.973 5.867 5.997 18,939,794 5.9074 0.80%
2011-05-30 0 25.15 25.15 25.30 25.00 25.60 2,768,698 69,762,679 25.197 5.914 5.914 5.950 5.879 6.020 11,773,762 5.9253 -1.37%
2011-05-27 0 25.50 25.25 25.50 24.80 25.95 3,159,399 80,303,666 25.417 5.997 5.938 5.997 5.832 6.102 13,435,200 5.9771 0.99%
2011-05-26 0 25.25 25.40 25.45 25.20 26.20 3,090,148 78,708,154 25.471 5.938 5.973 5.985 5.926 6.161 13,140,713 5.9896 -1.37%
2011-05-25 0 25.60 25.65 25.70 24.80 25.90 6,156,603 155,723,066 25.294 6.020 6.032 6.044 5.832 6.091 26,180,673 5.9480 -0.97%
2011-05-24 0 25.85 25.85 25.90 25.80 26.75 6,725,480 174,822,604 25.994 6.079 6.079 6.091 6.067 6.290 28,599,796 6.1127 -3.72%
2011-05-23 0 26.85 26.80 26.85 26.60 27.55 4,270,550 114,651,105 26.847 6.314 6.302 6.314 6.255 6.479 18,160,319 6.3133 -2.89%
2011-05-20 0 27.65 27.60 27.65 27.25 28.20 2,123,009 58,599,477 27.602 6.502 6.490 6.502 6.408 6.631 9,027,999 6.4909 -1.43%
2011-05-19 0 28.05 28.05 28.15 27.65 28.15 2,784,498 77,851,794 27.959 6.596 6.596 6.620 6.502 6.620 11,840,951 6.5748 1.26%
2011-05-18 0 27.70 27.70 27.80 27.30 28.05 2,437,100 67,480,240 27.689 6.514 6.514 6.537 6.420 6.596 10,363,656 6.5112 1.09%
2011-05-17 0 27.40 27.35 27.40 26.90 27.45 2,255,350 61,307,222 27.183 6.443 6.432 6.443 6.326 6.455 9,590,773 6.3923 0.55%
2011-05-16 0 27.25 27.10 27.15 27.05 28.00 2,873,494 78,697,945 27.388 6.408 6.373 6.385 6.361 6.584 12,219,402 6.4404 -3.20%
2011-05-13 0 28.15 28.15 28.20 27.15 29.20 3,705,429 103,602,228 27.960 6.620 6.620 6.631 6.385 6.867 15,757,168 6.5749 4.45%
2011-05-12 0 26.95 26.95 27.00 26.90 27.40 3,685,306 99,706,272 27.055 6.338 6.338 6.349 6.326 6.443 15,671,595 6.3622 -2.53%
2011-05-11 0 27.65 27.65 27.70 26.95 28.50 7,145,549 196,347,863 27.478 6.502 6.502 6.514 6.338 6.702 30,386,121 6.4618 -1.95%
2011-05-09 0 28.20 28.25 28.30 26.75 28.65 7,971,028 223,674,864 28.061 6.631 6.643 6.655 6.290 6.737 33,896,432 6.5988 5.22%
2011-05-06 0 26.80 26.75 26.80 26.55 27.05 5,328,900 142,541,860 26.749 6.302 6.290 6.302 6.243 6.361 22,660,904 6.2902 -0.56%
2011-05-05 0 26.95 26.95 27.05 26.70 27.40 4,474,786 121,223,082 27.090 6.338 6.338 6.361 6.279 6.443 19,028,823 6.3705 0.75%
2011-05-04 0 26.75 26.70 26.85 26.10 27.50 6,157,955 164,734,535 26.752 6.290 6.279 6.314 6.138 6.467 26,186,422 6.2908 -2.90%
2011-05-03 0 27.55 27.60 27.70 27.45 28.50 3,924,751 110,028,796 28.035 6.479 6.490 6.514 6.455 6.702 16,689,824 6.5926 -1.96%
2011-04-29 0 28.10 28.05 28.10 28.00 29.00 3,911,786 111,198,644 28.427 6.608 6.596 6.608 6.584 6.820 16,634,691 6.6847 -1.75%
2011-04-28 0 28.60 28.55 28.65 28.50 29.20 2,912,861 83,942,400 28.818 6.726 6.714 6.737 6.702 6.867 12,386,808 6.7768 -0.87%
2011-04-27 0 28.85 28.85 28.90 28.65 29.60 4,208,675 122,630,673 29.138 6.784 6.784 6.796 6.737 6.961 17,897,198 6.8519 0.17%
2011-04-26 0 28.80 28.80 28.85 28.70 29.80 4,339,208 126,511,151 29.155 6.773 6.773 6.784 6.749 7.008 18,452,284 6.8561 -3.03%
2011-04-21 0 29.70 29.70 29.75 29.25 30.30 7,066,985 210,053,358 29.723 6.984 6.984 6.996 6.878 7.125 30,052,031 6.9897 -1.00%
2011-04-20 0 30.00 30.00 30.05 28.75 30.10 12,811,062 377,840,325 29.493 7.055 7.055 7.067 6.761 7.078 54,478,456 6.9356 6.76%
2011-04-19 0 28.10 28.15 28.20 28.00 28.50 3,249,142 91,562,125 28.180 6.608 6.620 6.631 6.584 6.702 13,816,828 6.6269 -1.58%
2011-04-18 0 28.55 28.45 28.60 28.35 28.90 2,971,188 85,013,716 28.613 6.714 6.690 6.726 6.667 6.796 12,634,841 6.7285 0.00%
2011-04-15 0 28.55 28.60 28.70 28.35 28.95 3,311,000 94,735,450 28.612 6.714 6.726 6.749 6.667 6.808 14,079,876 6.7284 -0.70%
2011-04-14 0 28.75 28.70 28.75 28.05 28.85 4,687,250 133,869,738 28.560 6.761 6.749 6.761 6.596 6.784 19,932,316 6.7162 0.88%
2011-04-13 0 28.50 28.45 28.50 27.30 28.70 6,159,254 172,434,885 27.996 6.702 6.690 6.702 6.420 6.749 26,191,946 6.5835 1.42%
2011-04-12 0 28.10 28.10 28.15 28.00 28.75 5,966,876 168,059,264 28.165 6.608 6.608 6.620 6.584 6.761 25,373,868 6.6233 -2.77%
2011-04-11 0 28.90 28.95 29.00 28.65 30.20 5,965,230 173,356,888 29.061 6.796 6.808 6.820 6.737 7.102 25,366,868 6.8340 -3.02%
2011-04-08 0 29.80 29.75 29.80 29.35 30.85 8,131,382 242,583,863 29.833 7.008 6.996 7.008 6.902 7.255 34,578,330 7.0155 -1.97%
2011-04-07 0 30.40 30.35 30.40 28.60 30.65 13,965,800 421,160,137 30.157 7.149 7.137 7.149 6.726 7.208 59,388,926 7.0916 5.37%
2011-04-06 0 28.85 28.80 28.90 28.60 29.00 4,818,284 138,709,383 28.788 6.784 6.773 6.796 6.726 6.820 20,489,533 6.7698 -0.52%
2011-04-04 0 29.00 28.90 29.00 28.60 29.35 4,996,748 144,087,519 28.836 6.820 6.796 6.820 6.726 6.902 21,248,443 6.7811 -1.02%
2011-04-01 0 29.30 29.20 29.35 28.55 30.00 5,267,215 153,223,070 29.090 6.890 6.867 6.902 6.714 7.055 22,398,591 6.8407 -1.68%
2011-03-31 0 29.80 29.75 29.80 29.45 29.95 3,645,499 108,437,176 29.745 7.008 6.996 7.008 6.925 7.043 15,502,318 6.9949 0.85%
2011-03-30 0 29.55 29.50 29.55 29.15 29.85 3,301,250 97,214,039 29.448 6.949 6.937 6.949 6.855 7.019 14,038,415 6.9249 -0.17%
2011-03-29 0 29.60 29.55 29.60 29.15 29.70 2,236,031 65,962,535 29.500 6.961 6.949 6.961 6.855 6.984 9,508,620 6.9371 1.02%
2011-03-28 0 29.30 29.25 29.35 29.00 29.85 3,802,500 111,574,105 29.342 6.890 6.878 6.902 6.820 7.019 16,169,958 6.9001 1.56%
2011-03-25 0 28.85 28.80 28.85 28.80 30.35 9,207,728 269,189,463 29.235 6.784 6.773 6.784 6.773 7.137 39,155,443 6.8749 -3.67%
2011-03-24 0 29.95 29.95 30.00 29.80 31.15 8,359,705 253,264,653 30.296 7.043 7.043 7.055 7.008 7.325 35,549,264 7.1243 -1.80%
2011-03-23 0 30.50 30.45 30.50 30.10 31.00 3,790,780 115,289,792 30.413 7.172 7.161 7.172 7.078 7.290 16,120,119 7.1519 0.00%
2011-03-22 0 30.50 30.45 30.50 30.15 31.50 6,113,865 186,749,668 30.545 7.172 7.161 7.172 7.090 7.407 25,998,932 7.1830 -0.81%
2011-03-21 0 30.75 30.75 30.80 29.75 30.80 12,143,037 367,364,830 30.253 7.231 7.231 7.243 6.996 7.243 51,637,710 7.1143 3.02%
2011-03-18 0 29.85 29.50 29.55 29.50 32.00 29,888,679 911,889,777 30.510 7.019 6.937 6.949 6.937 7.525 127,100,242 7.1746 -0.33%
2011-03-17 0 29.95 29.85 29.90 29.75 30.80 11,943,818 360,954,514 30.221 7.043 7.019 7.031 6.996 7.243 50,790,540 7.1067 -5.22%
2011-03-16 0 31.60 31.60 31.65 31.30 32.95 6,592,131 208,988,401 31.703 7.431 7.431 7.443 7.360 7.748 28,032,736 7.4552 -2.17%
2011-03-15 0 32.30 32.25 32.30 31.45 33.95 9,853,100 317,195,193 32.192 7.596 7.584 7.596 7.396 7.984 41,899,858 7.5703 -6.65%
2011-03-14 0 34.60 34.45 34.55 31.60 34.80 9,127,300 303,773,429 33.282 8.136 8.101 8.125 7.431 8.184 38,813,426 7.8265 -1.00%
2011-03-11 0 34.95 34.95 35.00 34.20 35.70 6,081,928 212,153,230 34.883 8.219 8.219 8.231 8.042 8.395 25,863,121 8.2029 -2.51%
2011-03-10 0 35.85 35.80 35.85 35.35 37.20 4,770,338 172,315,080 36.122 8.430 8.419 8.430 8.313 8.748 20,285,644 8.4944 -2.45%
2011-03-09 0 36.75 36.75 36.80 35.80 37.30 8,724,889 319,928,981 36.669 8.642 8.642 8.654 8.419 8.771 37,102,192 8.6229 4.70%
2011-03-08 0 35.10 35.05 35.10 34.50 35.55 4,615,111 161,187,058 34.926 8.254 8.242 8.254 8.113 8.360 19,625,549 8.2131 0.00%
2011-03-07 0 35.10 35.05 35.15 34.00 35.15 6,216,407 216,045,600 34.754 8.254 8.242 8.266 7.995 8.266 26,434,987 8.1727 2.33%
2011-03-04 0 34.30 34.25 34.30 33.35 36.40 9,088,297 313,518,821 34.497 8.066 8.054 8.066 7.843 8.560 38,647,568 8.1123 -2.00%
2011-03-03 0 35.00 34.90 34.95 34.55 37.00 18,551,774 662,867,816 35.731 8.231 8.207 8.219 8.125 8.701 78,890,571 8.4024 5.11%
2011-03-02 0 33.30 33.25 33.30 30.70 33.80 14,618,389 474,017,915 32.426 7.831 7.819 7.831 7.219 7.948 62,164,031 7.6253 9.18%
2011-03-01 0 30.50 30.55 30.60 30.20 31.30 4,807,158 146,772,367 30.532 7.172 7.184 7.196 7.102 7.360 20,442,220 7.1799 -0.65%
2011-02-28 0 30.70 30.70 30.75 30.55 31.60 6,846,158 212,077,376 30.978 7.219 7.219 7.231 7.184 7.431 29,112,974 7.2846 -0.97%
2011-02-25 0 31.00 31.00 31.20 30.75 31.55 6,228,188 193,263,060 31.030 7.290 7.290 7.337 7.231 7.419 26,485,085 7.2971 2.99%
2011-02-24 0 30.10 30.05 30.15 29.90 31.45 5,903,796 180,045,097 30.496 7.078 7.067 7.090 7.031 7.396 25,105,623 7.1715 0.00%
2011-02-23 0 30.10 30.00 30.10 29.90 31.40 5,153,052 156,698,217 30.409 7.078 7.055 7.078 7.031 7.384 21,913,118 7.1509 -2.90%
2011-02-22 0 31.00 31.05 31.10 29.60 32.15 9,078,378 282,432,855 31.110 7.290 7.302 7.313 6.961 7.560 38,605,388 7.3159 -0.64%
2011-02-21 0 31.20 31.15 31.25 30.85 33.25 11,285,893 353,573,422 31.329 7.337 7.325 7.349 7.255 7.819 47,992,744 7.3672 -6.17%
2011-02-18 0 33.25 33.25 33.30 32.60 34.15 6,171,500 204,428,394 33.125 7.819 7.819 7.831 7.666 8.031 26,244,022 7.7895 -1.92%
2011-02-17 0 33.90 33.90 34.00 33.40 34.00 4,701,659 158,590,769 33.731 7.972 7.972 7.995 7.854 7.995 19,993,590 7.9321 1.50%
2011-02-16 0 33.40 33.50 33.60 32.60 34.40 7,968,881 265,548,934 33.323 7.854 7.878 7.901 7.666 8.089 33,887,302 7.8362 -2.48%
2011-02-15 0 34.25 34.20 34.25 33.80 36.00 5,223,890 182,057,956 34.851 8.054 8.042 8.054 7.948 8.466 22,214,354 8.1955 -3.79%
2011-02-14 0 35.60 35.60 35.70 34.75 35.65 4,384,348 154,171,393 35.164 8.372 8.372 8.395 8.172 8.383 18,644,240 8.2691 2.45%
2011-02-11 0 34.75 34.70 34.75 34.25 35.55 4,815,673 168,006,566 34.887 8.172 8.160 8.172 8.054 8.360 20,478,429 8.2041 1.31%
2011-02-10 0 34.30 34.35 34.50 34.05 35.55 8,340,068 287,555,386 34.479 8.066 8.078 8.113 8.007 8.360 35,465,758 8.1080 -4.32%
2011-02-09 0 35.85 35.70 35.85 35.50 37.50 4,363,181 158,018,539 36.216 8.430 8.395 8.430 8.348 8.818 18,554,228 8.5166 -3.37%
2011-02-08 0 37.10 36.95 37.05 36.50 37.30 2,850,898 105,292,495 36.933 8.724 8.689 8.713 8.583 8.771 12,123,313 8.6851 0.82%
2011-02-07 0 36.80 36.80 36.85 36.80 38.50 3,683,734 137,434,003 37.308 8.654 8.654 8.666 8.654 9.054 15,664,911 8.7734 -3.66%
2011-02-02 0 38.20 38.15 38.35 37.55 38.45 1,666,050 63,238,552 37.957 8.983 8.971 9.018 8.830 9.042 7,084,802 8.9259 1.87%
2011-02-01 0 37.50 37.50 37.60 37.45 38.70 3,918,300 148,162,277 37.813 8.818 8.818 8.842 8.807 9.101 16,662,392 8.8920 -1.57%
2011-01-31 0 38.10 38.05 38.50 37.80 38.55 2,977,774 113,653,403 38.167 8.960 8.948 9.054 8.889 9.065 12,662,848 8.9753 -2.06%
2011-01-28 0 38.90 38.90 38.95 38.70 39.25 2,568,968 100,037,879 38.941 9.148 9.148 9.159 9.101 9.230 10,924,419 9.1573 -0.64%
2011-01-27 0 39.15 39.30 39.35 38.00 40.00 6,295,485 246,319,505 39.126 9.206 9.242 9.253 8.936 9.406 26,771,262 9.2009 3.03%
2011-01-26 0 38.00 38.10 38.15 37.50 39.00 5,179,644 197,399,881 38.111 8.936 8.960 8.971 8.818 9.171 22,026,199 8.9620 -2.69%
2011-01-25 0 39.05 38.95 39.00 38.90 39.65 7,717,061 302,248,067 39.166 9.183 9.159 9.171 9.148 9.324 32,816,449 9.2103 0.39%
2011-01-24 0 38.90 38.80 38.90 38.70 40.65 4,152,261 163,345,323 39.339 9.148 9.124 9.148 9.101 9.559 17,657,300 9.2509 -3.59%
2011-01-21 0 40.35 40.35 40.40 39.60 40.50 2,902,555 116,218,208 40.040 9.489 9.489 9.500 9.312 9.524 12,342,983 9.4157 0.25%
2011-01-20 0 40.25 40.25 40.40 40.00 40.80 3,444,067 138,716,052 40.277 9.465 9.465 9.500 9.406 9.594 14,645,738 9.4714 -1.83%
2011-01-19 0 41.00 40.95 41.00 40.70 41.85 3,746,470 154,033,135 41.114 9.641 9.630 9.641 9.571 9.841 15,931,693 9.6683 -1.32%
2011-01-18 0 41.55 41.55 41.85 41.40 42.70 3,550,100 148,699,165 41.886 9.771 9.771 9.841 9.736 10.04 15,096,638 9.8498 -2.69%
2011-01-17 0 42.70 42.65 42.70 42.50 43.20 2,217,088 95,079,354 42.885 10.04 10.03 10.04 9.994 10.16 9,428,065 10.085 0.47%
2011-01-14 0 42.50 42.60 42.70 42.20 43.00 2,295,300 97,904,336 42.654 9.994 10.02 10.04 9.924 10.11 9,760,658 10.031 -0.12%
2011-01-13 0 42.55 42.45 42.70 42.35 43.40 2,755,279 118,096,904 42.862 10.01 9.982 10.04 9.959 10.21 11,716,698 10.079 -0.47%
2011-01-12 0 42.75 42.75 42.80 41.50 43.55 6,363,766 270,593,391 42.521 10.05 10.05 10.06 9.759 10.24 27,061,624 9.9992 3.64%
2011-01-11 0 41.25 41.25 41.30 40.85 41.75 3,441,353 142,212,314 41.325 9.700 9.700 9.712 9.606 9.818 14,634,196 9.7178 -1.43%
2011-01-10 0 41.85 41.80 41.95 40.85 43.05 2,239,120 93,686,558 41.841 9.841 9.830 9.865 9.606 10.12 9,521,756 9.8392 -2.79%
2011-01-07 0 43.05 43.00 43.05 42.75 43.85 2,634,800 114,562,730 43.481 10.12 10.11 10.12 10.05 10.31 11,204,367 10.225 -0.69%
2011-01-06 0 43.35 43.30 43.40 42.45 43.80 3,226,350 138,538,335 42.940 10.19 10.18 10.21 9.982 10.30 13,719,906 10.098 0.93%
2011-01-05 0 42.95 42.90 42.95 42.85 44.45 4,143,813 180,142,770 43.473 10.10 10.09 10.10 10.08 10.45 17,621,375 10.223 0.12%
2011-01-04 0 42.90 42.80 42.90 40.60 42.95 4,655,385 195,331,985 41.958 10.09 10.06 10.09 9.547 10.10 19,796,812 9.8668 5.67%
2011-01-03 0 40.60 40.60 40.65 40.15 40.85 2,292,864 92,635,178 40.402 9.547 9.547 9.559 9.442 9.606 9,750,299 9.5008 -0.61%
2010-12-31 0 40.85 40.85 40.95 40.05 41.10 1,773,692 72,208,897 40.711 9.606 9.606 9.630 9.418 9.665 7,542,544 9.5735 0.12%
2010-12-30 0 40.80 40.95 41.00 40.40 41.20 3,909,919 159,747,754 40.857 9.594 9.630 9.641 9.500 9.689 16,626,752 9.6079 0.87%
2010-12-29 0 40.45 40.45 40.50 40.05 40.70 3,814,995 154,076,687 40.387 9.512 9.512 9.524 9.418 9.571 16,223,092 9.4974 1.38%
2010-12-28 0 39.90 39.85 40.00 39.55 41.65 8,199,175 328,503,501 40.065 9.383 9.371 9.406 9.301 9.794 34,866,617 9.4217 -4.09%
2010-12-24 0 41.60 41.60 41.65 41.05 42.50 2,056,700 85,486,015 41.565 9.783 9.783 9.794 9.653 9.994 8,746,023 9.7743 -1.89%
2010-12-23 0 42.40 42.05 42.40 42.00 42.80 1,867,400 79,266,910 42.448 9.971 9.888 9.971 9.877 10.06 7,941,033 9.9819 0.00%
2010-12-22 0 42.40 42.35 42.40 42.10 42.90 2,074,212 88,190,080 42.517 9.971 9.959 9.971 9.900 10.09 8,820,492 9.9983 -0.24%
2010-12-21 0 42.50 42.45 42.50 41.85 43.00 2,804,129 118,613,909 42.300 9.994 9.982 9.994 9.841 10.11 11,924,430 9.9471 -0.23%
2010-12-20 0 42.60 42.60 42.65 41.75 42.90 3,625,614 153,320,948 42.288 10.02 10.02 10.03 9.818 10.09 15,417,758 9.9444 1.43%
2010-12-17 0 42.00 41.90 42.05 41.55 43.80 5,309,155 225,234,267 42.424 9.877 9.853 9.888 9.771 10.30 22,576,939 9.9763 0.48%
2010-12-16 0 41.80 41.75 41.85 41.25 43.80 6,252,472 262,794,687 42.031 9.830 9.818 9.841 9.700 10.30 26,588,352 9.8838 -4.02%
2010-12-15 0 43.55 43.45 43.55 43.05 44.30 2,834,000 123,759,775 43.670 10.24 10.22 10.24 10.12 10.42 12,051,456 10.269 -0.68%
2010-12-14 0 43.85 43.80 43.85 43.40 44.30 2,303,938 100,754,336 43.731 10.31 10.30 10.31 10.21 10.42 9,797,391 10.284 1.15%
2010-12-13 0 43.35 43.35 43.40 43.20 44.65 3,616,370 157,714,306 43.611 10.19 10.19 10.21 10.16 10.50 15,378,448 10.256 -0.57%
2010-12-10 0 43.60 43.50 43.60 43.00 45.00 6,551,532 284,618,516 43.443 10.25 10.23 10.25 10.11 10.58 27,860,091 10.216 -2.46%
2010-12-09 0 44.70 44.65 44.85 44.45 46.75 5,629,346 252,764,314 44.901 10.51 10.50 10.55 10.45 10.99 23,938,537 10.559 -2.40%
2010-12-08 0 45.80 45.70 45.90 45.00 46.50 4,831,700 220,556,653 45.648 10.77 10.75 10.79 10.58 10.93 20,546,584 10.734 -1.93%
2010-12-07 0 46.70 46.65 46.70 46.35 48.05 4,007,654 186,896,482 46.635 10.98 10.97 10.98 10.90 11.30 17,042,366 10.967 -2.30%
2010-12-06 0 47.80 47.75 47.80 47.65 48.75 3,068,820 147,559,980 48.084 11.24 11.23 11.24 11.21 11.46 13,050,017 11.307 -0.31%
2010-12-03 0 47.95 47.80 47.85 47.80 49.20 3,042,718 147,287,007 48.406 11.28 11.24 11.25 11.24 11.57 12,939,019 11.383 -1.03%
2010-12-02 0 48.45 48.40 48.45 48.10 48.80 3,252,940 157,434,447 48.398 11.39 11.38 11.39 11.31 11.48 13,832,979 11.381 1.57%
2010-12-01 0 47.70 47.40 47.60 46.55 47.80 2,918,017 138,041,900 47.307 11.22 11.15 11.19 10.95 11.24 12,408,734 11.125 1.71%
2010-11-30 0 46.90 46.65 46.70 46.10 47.50 4,297,708 202,246,886 47.059 11.03 10.97 10.98 10.84 11.17 18,275,807 11.066 0.32%
2010-11-29 0 46.75 46.75 46.80 45.30 46.90 2,988,250 138,137,575 46.227 10.99 10.99 11.01 10.65 11.03 12,707,397 10.871 0.11%
2010-11-26 0 46.70 46.65 46.80 46.60 47.95 2,564,457 120,887,388 47.140 10.98 10.97 11.01 10.96 11.28 10,905,236 11.085 -0.32%
2010-11-25 0 46.85 46.85 46.90 46.75 47.60 2,632,406 124,174,053 47.171 11.02 11.02 11.03 10.99 11.19 11,194,186 11.093 -0.85%
2010-11-24 0 47.25 47.25 47.35 47.05 47.80 2,679,326 126,918,840 47.370 11.11 11.11 11.13 11.06 11.24 11,393,711 11.139 0.75%
2010-11-23 0 46.90 46.70 46.90 46.40 47.60 3,295,467 154,103,452 46.762 11.03 10.98 11.03 10.91 11.19 14,013,823 10.997 -1.68%
2010-11-22 0 47.70 47.65 47.70 46.50 49.60 4,339,909 208,178,113 47.968 11.22 11.21 11.22 10.93 11.66 18,455,265 11.280 2.03%
2010-11-19 0 46.75 46.70 47.15 46.50 47.65 4,909,504 231,744,892 47.203 10.99 10.98 11.09 10.93 11.21 20,877,441 11.100 0.97%
2010-11-18 0 46.30 46.25 46.30 45.65 46.70 4,110,676 190,025,604 46.227 10.89 10.88 10.89 10.73 10.98 17,480,462 10.871 1.09%
2010-11-17 0 45.80 45.75 45.90 45.70 47.05 5,859,141 271,870,053 46.401 10.77 10.76 10.79 10.75 11.06 24,915,729 10.912 -1.72%
2010-11-16 0 46.60 46.50 46.60 45.50 47.25 4,765,308 220,043,199 46.176 10.96 10.93 10.96 10.70 11.11 20,264,255 10.859 0.43%
2010-11-15 0 46.40 46.50 46.60 45.75 47.30 3,770,800 175,129,737 46.444 10.91 10.93 10.96 10.76 11.12 16,035,155 10.922 -2.11%
2010-11-12 0 47.40 47.40 47.50 46.70 49.65 6,804,331 323,677,430 47.569 11.15 11.15 11.17 10.98 11.68 28,935,107 11.186 -3.36%
2010-11-11 0 49.05 49.05 49.20 48.80 50.60 3,668,729 180,895,606 49.307 11.53 11.53 11.57 11.48 11.90 15,601,102 11.595 -1.90%
2010-11-10 0 50.00 49.95 50.05 48.20 50.10 5,624,144 276,185,838 49.107 11.76 11.75 11.77 11.33 11.78 23,916,415 11.548 0.60%
2010-11-09 0 49.70 49.65 49.90 49.30 50.85 7,331,259 365,378,185 49.838 11.69 11.68 11.73 11.59 11.96 31,175,844 11.720 -2.17%
2010-11-08 0 50.80 50.75 50.80 48.55 50.90 9,092,388 452,705,998 49.790 11.95 11.93 11.95 11.42 11.97 38,664,965 11.708 4.96%
2010-11-05 0 48.40 48.40 48.45 47.65 48.75 8,882,127 427,337,819 48.112 11.38 11.38 11.39 11.21 11.46 37,770,839 11.314 2.43%
2010-11-04 0 47.25 47.25 47.30 45.60 47.35 6,128,500 284,851,256 46.480 11.11 11.11 11.12 10.72 11.13 26,061,166 10.930 2.72%
2010-11-03 0 46.00 45.90 45.95 44.10 46.15 8,040,368 363,236,165 45.177 10.82 10.79 10.81 10.37 10.85 34,191,298 10.624 2.00%
2010-11-02 0 45.10 45.05 45.10 44.40 46.70 8,753,250 395,338,508 45.165 10.61 10.59 10.61 10.44 10.98 37,222,796 10.621 -3.32%
2010-11-01 0 46.65 46.50 46.70 46.40 48.40 6,702,292 317,284,979 47.340 10.97 10.93 10.98 10.91 11.38 28,501,191 11.132 -1.27%
2010-10-29 0 47.25 47.20 47.35 45.85 48.00 5,925,684 276,658,526 46.688 11.11 11.10 11.13 10.78 11.29 25,198,700 10.979 -0.74%
2010-10-28 0 47.60 47.50 47.55 47.00 48.20 9,265,199 441,896,693 47.694 11.19 11.17 11.18 11.05 11.33 39,399,835 11.216 2.37%
2010-10-27 0 46.50 46.65 46.70 46.25 48.80 27,118,580 1,278,573,505 47.148 10.93 10.97 10.98 10.88 11.48 115,320,522 11.087 -8.91%
2010-10-26 0 51.05 51.00 51.05 51.00 54.80 25,950,840 1,364,800,975 52.592 12.00 11.99 12.00 11.99 12.89 110,354,761 12.367 -10.28%
2010-10-25 0 56.90 56.95 57.00 56.10 57.85 5,568,800 317,840,708 57.075 13.38 13.39 13.40 13.19 13.60 23,681,068 13.422 0.35%
2010-10-22 0 56.70 56.70 56.85 56.20 58.40 9,279,200 533,510,363 57.495 13.33 13.33 13.37 13.22 13.73 39,459,374 13.520 0.98%
2010-10-21 0 56.15 56.20 56.25 54.85 56.30 3,994,100 221,557,326 55.471 13.20 13.22 13.23 12.90 13.24 16,984,728 13.045 1.91%
2010-10-20 0 55.10 55.15 55.20 54.90 56.00 5,096,228 281,170,600 55.172 12.96 12.97 12.98 12.91 13.17 21,671,477 12.974 -1.87%
2010-10-19 0 56.15 56.10 56.20 56.05 56.75 3,882,250 218,600,688 56.308 13.20 13.19 13.22 13.18 13.35 16,509,091 13.241 0.54%
2010-10-18 0 55.85 55.80 55.85 55.55 56.90 4,102,030 230,064,021 56.085 13.13 13.12 13.13 13.06 13.38 17,443,695 13.189 -0.89%
2010-10-15 0 56.35 55.60 55.70 54.20 56.70 11,334,798 633,526,044 55.892 13.25 13.07 13.10 12.75 13.33 48,200,711 13.144 2.36%
2010-10-14 0 55.05 55.10 55.25 55.00 56.90 12,508,014 693,371,271 55.434 12.95 12.96 12.99 12.93 13.38 53,189,758 13.036 -2.57%
2010-10-13 0 56.50 56.60 56.65 55.20 57.90 8,536,200 479,211,885 56.139 13.29 13.31 13.32 12.98 13.62 36,299,801 13.202 -0.70%
2010-10-12 0 56.90 56.90 57.00 55.50 57.15 7,419,663 418,694,887 56.430 13.38 13.38 13.40 13.05 13.44 31,551,778 13.270 1.70%
2010-10-11 0 55.95 55.85 55.90 55.20 59.05 9,671,878 547,340,873 56.591 13.16 13.13 13.15 12.98 13.89 41,129,219 13.308 -2.78%
2010-10-08 0 57.55 57.55 57.80 56.80 59.50 5,634,535 327,737,933 58.166 13.53 13.53 13.59 13.36 13.99 23,960,603 13.678 -0.69%
2010-10-07 0 57.95 58.25 58.30 55.85 59.70 11,033,574 633,930,533 57.455 13.63 13.70 13.71 13.13 14.04 46,919,769 13.511 -0.60%
2010-10-06 0 58.30 58.20 58.40 57.90 62.30 12,548,060 740,044,010 58.977 13.71 13.69 13.73 13.62 14.65 53,360,052 13.869 -4.82%
2010-10-05 0 61.25 61.20 61.25 60.15 63.00 7,318,688 448,768,713 61.318 14.40 14.39 14.40 14.14 14.81 31,122,386 14.419 -2.78%
2010-10-04 0 63.00 62.95 63.00 62.45 64.70 10,387,768 664,155,479 63.936 14.81 14.80 14.81 14.69 15.21 44,173,509 15.035 1.04%
2010-09-30 0 62.35 62.30 62.50 58.95 62.50 17,428,061 1,056,715,729 60.633 14.66 14.65 14.70 13.86 14.70 74,112,033 14.258 6.04%
2010-09-29 0 58.80 58.75 58.85 57.45 59.60 13,667,507 800,158,312 58.545 13.83 13.82 13.84 13.51 14.02 58,120,449 13.767 3.34%
2010-09-28 0 56.90 56.75 56.80 55.70 59.70 14,397,753 837,320,696 58.156 13.38 13.35 13.36 13.10 14.04 61,225,787 13.676 -1.30%
2010-09-27 0 57.65 57.65 57.70 54.45 57.75 11,393,399 640,809,244 56.244 13.56 13.56 13.57 12.80 13.58 48,449,909 13.226 4.25%
2010-09-24 0 55.30 55.20 55.25 53.00 55.70 7,040,552 386,483,868 54.894 13.00 12.98 12.99 12.46 13.10 29,939,626 12.909 2.03%
2010-09-22 0 54.20 54.20 54.25 54.00 56.95 10,624,070 584,251,483 54.993 12.75 12.75 12.76 12.70 13.39 45,178,372 12.932 -3.56%
2010-09-21 0 56.20 56.15 56.30 55.30 57.85 11,087,314 625,784,687 56.442 13.22 13.20 13.24 13.00 13.60 47,148,296 13.273 -0.18%
2010-09-20 0 56.30 56.25 56.30 53.90 56.80 18,188,271 1,014,239,976 55.763 13.24 13.23 13.24 12.68 13.36 77,344,791 13.113 5.73%
2010-09-17 0 53.25 53.45 53.50 48.10 53.50 14,193,906 730,643,212 51.476 12.52 12.57 12.58 11.31 12.58 60,358,937 12.105 10.71%
2010-09-16 0 48.10 48.10 48.25 47.75 48.50 2,719,180 130,616,577 48.035 11.31 11.31 11.35 11.23 11.41 11,563,189 11.296 -0.31%
2010-09-15 0 48.25 48.25 48.30 47.90 49.25 3,194,400 154,310,096 48.306 11.35 11.35 11.36 11.26 11.58 13,584,040 11.360 -0.92%
2010-09-14 0 48.70 48.65 48.70 48.65 49.70 3,474,740 171,108,839 49.244 11.45 11.44 11.45 11.44 11.69 14,776,173 11.580 -1.22%
2010-09-13 0 49.30 49.25 49.30 48.75 49.45 4,498,551 221,304,076 49.195 11.59 11.58 11.59 11.46 11.63 19,129,883 11.569 1.34%
2010-09-10 0 48.65 48.65 48.70 47.85 49.40 2,949,300 143,511,995 48.660 11.44 11.44 11.45 11.25 11.62 12,541,764 11.443 0.10%
2010-09-09 0 48.60 48.55 48.80 48.00 49.50 2,794,100 136,232,445 48.757 11.43 11.42 11.48 11.29 11.64 11,881,783 11.466 0.10%
2010-09-08 0 48.55 48.40 48.50 47.00 48.85 3,447,570 165,505,381 48.006 11.42 11.38 11.41 11.05 11.49 14,660,634 11.289 0.31%
2010-09-07 0 48.40 48.40 48.45 47.75 48.70 5,179,430 249,423,108 48.156 11.38 11.38 11.39 11.23 11.45 22,025,289 11.324 -1.73%
2010-09-06 0 49.25 49.20 49.30 48.10 49.60 5,281,669 258,778,362 48.996 11.58 11.57 11.59 11.31 11.66 22,460,056 11.522 1.23%
2010-09-03 0 48.65 48.55 48.70 47.40 49.15 11,056,775 533,289,963 48.232 11.44 11.42 11.45 11.15 11.56 47,018,431 11.342 2.64%
2010-09-02 0 47.40 47.35 47.40 46.05 47.45 8,330,065 389,729,697 46.786 11.15 11.13 11.15 10.83 11.16 35,423,221 11.002 4.87%
2010-09-01 0 45.20 45.05 45.10 44.60 45.60 3,252,338 146,762,487 45.125 10.63 10.59 10.61 10.49 10.72 13,830,419 10.612 0.89%
2010-08-31 0 44.80 44.75 44.80 43.15 45.25 5,515,942 243,841,525 44.207 10.54 10.52 10.54 10.15 10.64 23,456,291 10.396 -1.75%
2010-08-30 0 45.60 45.55 45.60 45.05 45.75 4,378,348 199,022,220 45.456 10.72 10.71 10.72 10.59 10.76 18,618,725 10.689 1.90%
2010-08-27 0 44.75 44.80 45.00 43.05 45.30 6,218,473 271,785,160 43.706 10.52 10.54 10.58 10.12 10.65 26,443,772 10.278 0.56%
2010-08-26 0 44.50 44.65 44.70 44.50 45.85 4,884,641 220,726,958 45.188 10.46 10.50 10.51 10.46 10.78 20,771,713 10.626 -1.66%
2010-08-25 0 45.25 45.25 45.30 43.80 45.40 7,060,128 313,444,707 44.396 10.64 10.64 10.65 10.30 10.68 30,022,872 10.440 1.34%
2010-08-24 0 44.65 44.65 44.70 44.55 45.95 11,816,090 535,353,255 45.307 10.50 10.50 10.51 10.48 10.81 50,247,383 10.654 0.00%
2010-08-23 0 44.65 44.60 44.65 44.55 47.70 9,491,386 431,403,514 45.452 10.50 10.49 10.50 10.48 11.22 40,361,685 10.688 -3.77%
2010-08-20 0 46.40 46.35 46.40 45.70 47.90 10,528,347 487,738,395 46.326 10.91 10.90 10.91 10.75 11.26 44,771,315 10.894 -2.62%
2010-08-19 0 47.65 47.65 47.70 47.50 48.30 7,613,925 365,132,414 47.956 11.21 11.21 11.22 11.17 11.36 32,377,868 11.277 -1.35%
2010-08-18 0 48.30 48.25 48.30 47.85 49.35 5,891,353 286,102,859 48.563 11.36 11.35 11.36 11.25 11.61 25,052,709 11.420 -0.41%
2010-08-17 0 48.50 48.50 48.55 48.00 49.40 6,740,964 329,145,118 48.828 11.41 11.41 11.42 11.29 11.62 28,665,641 11.482 1.04%
2010-08-16 0 48.00 48.00 48.05 47.80 49.00 9,493,200 456,823,047 48.121 11.29 11.29 11.30 11.24 11.52 40,369,399 11.316 -2.74%
2010-08-13 0 49.35 49.35 49.40 48.75 50.10 6,851,461 338,478,206 49.402 11.61 11.61 11.62 11.46 11.78 29,135,525 11.617 0.20%
2010-08-12 0 49.25 49.15 49.30 48.45 50.20 11,947,126 590,140,274 49.396 11.58 11.56 11.59 11.39 11.80 50,804,607 11.616 -3.34%
2010-08-11 0 50.95 50.95 51.00 50.55 52.75 3,916,589 201,649,257 51.486 11.98 11.98 11.99 11.89 12.40 16,655,116 12.107 -2.02%
2010-08-10 0 52.00 51.95 52.20 51.90 54.10 4,723,490 247,459,444 52.389 12.23 12.22 12.28 12.20 12.72 20,086,425 12.320 -3.70%
2010-08-09 0 54.00 54.05 54.10 51.50 54.10 5,938,645 311,853,673 52.513 12.70 12.71 12.72 12.11 12.72 25,253,817 12.349 3.75%
2010-08-06 0 52.05 52.00 52.05 52.00 54.00 7,701,623 406,779,650 52.817 12.24 12.23 12.24 12.23 12.70 32,750,800 12.420 -1.79%
2010-08-05 0 53.00 52.90 53.00 52.85 56.15 9,519,735 511,827,362 53.765 12.46 12.44 12.46 12.43 13.20 40,482,238 12.643 -5.02%
2010-08-04 0 55.80 55.80 55.90 54.85 57.75 6,539,049 365,323,204 55.868 13.12 13.12 13.15 12.90 13.58 27,807,007 13.138 -1.41%
2010-08-03 0 56.60 56.60 56.75 55.95 57.60 8,271,761 470,506,824 56.881 13.31 13.31 13.35 13.16 13.55 35,175,286 13.376 1.16%
2010-08-02 0 55.95 55.90 55.95 53.75 56.15 7,334,350 403,582,107 55.026 13.16 13.15 13.16 12.64 13.20 31,188,988 12.940 4.68%
2010-07-30 0 53.45 53.35 53.45 52.85 54.15 1,843,355 98,902,002 53.653 12.57 12.55 12.57 12.43 12.73 7,838,783 12.617 -0.56%
2010-07-29 0 53.75 53.80 53.85 52.55 54.30 3,755,465 201,591,243 53.679 12.64 12.65 12.66 12.36 12.77 15,969,943 12.623 0.94%
2010-07-28 0 53.25 53.25 53.30 50.80 54.10 5,216,988 276,991,216 53.094 12.52 12.52 12.53 11.95 12.72 22,185,003 12.486 3.20%
2010-07-27 0 51.60 51.60 51.65 50.05 52.50 6,150,589 315,004,957 51.215 12.13 12.13 12.15 11.77 12.35 26,155,099 12.044 -0.86%
2010-07-26 0 52.05 52.05 52.10 51.80 54.50 4,749,289 250,742,398 52.796 12.24 12.24 12.25 12.18 12.82 20,196,134 12.415 -1.14%
2010-07-23 0 52.65 52.50 52.80 51.80 53.25 3,740,720 196,497,104 52.529 12.38 12.35 12.42 12.18 12.52 15,907,241 12.353 1.64%
2010-07-22 0 51.80 51.80 51.85 49.55 51.90 4,679,040 239,479,969 51.181 12.18 12.18 12.19 11.65 12.20 19,897,404 12.036 3.29%
2010-07-21 0 50.15 50.05 50.10 48.40 51.00 5,665,560 282,846,359 49.924 11.79 11.77 11.78 11.38 11.99 24,092,535 11.740 -0.10%
2010-07-20 0 50.20 50.20 50.25 48.25 50.30 9,777,700 486,042,408 49.709 11.80 11.80 11.82 11.35 11.83 41,579,223 11.690 4.04%
2010-07-19 0 48.25 48.25 48.30 47.90 50.00 11,268,379 547,336,315 48.573 11.35 11.35 11.36 11.26 11.76 47,918,267 11.422 -5.02%
2010-07-16 0 50.80 50.70 50.95 50.05 53.80 13,221,081 676,733,223 51.186 11.95 11.92 11.98 11.77 12.65 56,222,043 12.037 -6.19%
2010-07-15 0 54.15 54.15 54.25 53.40 56.30 6,692,524 363,992,964 54.388 12.73 12.73 12.76 12.56 13.24 28,459,653 12.790 -1.81%
2010-07-14 0 55.15 55.15 55.20 55.00 56.50 5,621,900 313,535,650 55.770 12.97 12.97 12.98 12.93 13.29 23,906,873 13.115 1.38%
2010-07-13 0 54.40 54.50 54.60 54.00 56.25 7,034,365 385,728,630 54.835 12.79 12.82 12.84 12.70 13.23 29,913,316 12.895 -3.55%
2010-07-12 0 56.40 56.30 56.35 55.95 58.00 7,646,136 431,140,947 56.387 13.26 13.24 13.25 13.16 13.64 32,514,844 13.260 -1.66%
2010-07-09 0 57.35 57.20 57.40 55.60 58.10 6,462,457 369,477,523 57.173 13.49 13.45 13.50 13.07 13.66 27,481,303 13.445 3.33%
2010-07-08 0 55.50 55.35 55.50 54.80 58.25 7,068,668 399,459,651 56.511 13.05 13.02 13.05 12.89 13.70 30,059,188 13.289 -2.37%
2010-07-07 0 56.85 56.75 56.80 56.40 59.30 7,381,476 424,244,267 57.474 13.37 13.35 13.36 13.26 13.94 31,389,389 13.516 -5.25%
2010-07-06 0 60.00 59.85 59.90 56.50 60.10 3,820,845 224,235,128 58.687 14.11 14.07 14.09 13.29 14.13 16,247,969 13.801 5.91%
2010-07-05 0 56.65 56.60 56.80 55.50 57.90 2,688,063 151,723,919 56.444 13.32 13.31 13.36 13.05 13.62 11,430,865 13.273 0.44%
2010-07-02 0 56.40 56.25 56.50 56.00 58.20 7,616,358 429,852,082 56.438 13.26 13.23 13.29 13.17 13.69 32,388,214 13.272 -3.26%
2010-06-30 0 58.30 58.25 58.45 58.10 59.80 6,495,735 381,940,596 58.799 13.71 13.70 13.75 13.66 14.06 27,622,816 13.827 -3.64%
2010-06-29 0 60.50 60.50 60.60 59.65 61.95 4,963,767 298,997,924 60.236 14.23 14.23 14.25 14.03 14.57 21,108,192 14.165 -1.47%
2010-06-28 0 61.40 61.30 61.40 61.30 62.55 2,015,616 124,502,066 61.769 14.44 14.42 14.44 14.42 14.71 8,571,315 14.525 -0.89%
2010-06-25 0 61.95 62.00 62.10 60.80 62.25 2,233,945 136,947,662 61.303 14.57 14.58 14.60 14.30 14.64 9,499,749 14.416 -0.56%
2010-06-24 0 62.30 62.20 62.30 62.00 62.95 3,297,971 206,163,571 62.512 14.65 14.63 14.65 14.58 14.80 14,024,471 14.700 0.97%
2010-06-23 0 61.70 61.70 61.80 60.50 62.00 3,664,762 224,047,005 61.135 14.51 14.51 14.53 14.23 14.58 15,584,233 14.377 -1.04%
2010-06-22 0 62.35 62.25 62.45 62.00 63.45 3,339,267 208,671,323 62.490 14.66 14.64 14.69 14.58 14.92 14,200,080 14.695 -1.34%
2010-06-21 0 63.20 63.10 63.25 61.65 63.50 6,302,650 395,602,957 62.768 14.86 14.84 14.87 14.50 14.93 26,801,731 14.760 5.25%
2010-06-18 0 60.05 59.90 60.00 59.80 62.15 6,612,071 401,990,302 60.796 14.12 14.09 14.11 14.06 14.62 28,117,530 14.297 -3.07%
2010-06-17 0 61.95 61.90 62.00 61.40 62.75 3,301,935 204,736,566 62.005 14.57 14.56 14.58 14.44 14.76 14,041,328 14.581 0.08%
2010-06-15 0 61.90 62.20 62.25 61.50 63.05 4,215,080 261,145,370 61.955 14.56 14.63 14.64 14.46 14.83 17,924,435 14.569 -1.04%
2010-06-14 0 62.55 62.50 62.55 62.50 63.55 4,522,862 284,215,886 62.840 14.71 14.70 14.71 14.70 14.94 19,233,264 14.777 1.96%
2010-06-11 0 61.35 61.40 61.50 61.10 62.25 4,274,193 263,502,165 61.650 14.43 14.44 14.46 14.37 14.64 18,175,810 14.497 2.76%
2010-06-10 0 59.70 59.90 59.95 59.10 62.25 6,768,327 407,450,627 60.200 14.04 14.09 14.10 13.90 14.64 28,782,001 14.156 -3.71%
2010-06-09 0 62.00 62.00 62.05 61.00 63.40 5,217,413 322,641,836 61.839 14.58 14.58 14.59 14.34 14.91 22,186,810 14.542 -0.40%
2010-06-08 0 62.25 62.20 62.50 61.85 63.90 7,066,413 440,466,361 62.332 14.64 14.63 14.70 14.54 15.03 30,049,598 14.658 -2.66%
2010-06-07 0 63.95 63.90 63.95 62.05 64.00 7,155,025 451,719,032 63.133 15.04 15.03 15.04 14.59 15.05 30,426,417 14.846 -4.12%
2010-06-04 0 66.70 66.60 66.65 64.60 67.60 5,298,143 352,458,654 66.525 15.69 15.66 15.67 15.19 15.90 22,530,111 15.644 1.99%
2010-06-03 0 65.40 65.25 65.45 64.15 66.00 5,867,354 382,080,963 65.120 15.38 15.34 15.39 15.09 15.52 24,950,655 15.313 4.39%
2010-06-02 0 62.65 62.60 62.65 61.80 64.75 8,614,350 544,002,035 63.151 14.73 14.72 14.73 14.53 15.23 36,632,130 14.850 0.72%
2010-06-01 0 62.20 62.05 62.20 61.65 64.90 6,079,361 383,397,081 63.065 14.63 14.59 14.63 14.50 15.26 25,852,205 14.830 -4.82%
2010-05-31 0 65.35 65.30 65.35 63.10 66.35 6,769,169 438,624,396 64.797 15.37 15.36 15.37 14.84 15.60 28,785,582 15.238 2.11%
2010-05-28 0 64.00 63.95 64.00 61.55 64.25 14,594,371 919,846,801 63.028 15.05 15.04 15.05 14.47 15.11 62,061,896 14.821 9.40%
2010-05-27 0 58.50 58.35 58.45 55.90 59.30 9,513,464 550,666,222 57.883 13.76 13.72 13.75 13.15 13.94 40,455,571 13.612 2.27%
2010-05-26 0 57.20 57.20 58.00 54.45 58.10 10,772,771 603,568,266 56.027 13.45 13.45 13.64 12.80 13.66 45,810,716 13.175 1.69%
2010-05-25 0 56.25 56.20 56.30 56.20 58.85 6,012,756 346,543,347 57.635 13.23 13.22 13.24 13.22 13.84 25,568,970 13.553 -5.54%
2010-05-24 0 59.55 59.55 59.60 57.25 60.50 8,099,808 482,236,929 59.537 14.00 14.00 14.02 13.46 14.23 34,444,063 14.001 3.03%
2010-05-20 0 57.80 57.75 57.90 56.05 60.40 10,242,767 596,233,309 58.210 13.59 13.58 13.62 13.18 14.20 43,556,899 13.689 -3.75%
2010-05-19 0 60.05 60.00 60.05 60.00 62.00 5,618,440 341,748,596 60.826 14.12 14.11 14.12 14.11 14.58 23,892,159 14.304 -4.23%
2010-05-18 0 62.70 62.65 62.70 60.00 63.00 5,551,773 343,817,285 61.929 14.74 14.73 14.74 14.11 14.81 23,608,661 14.563 2.79%
2010-05-17 0 61.00 61.00 61.05 59.90 64.00 11,749,893 719,751,456 61.256 14.34 14.34 14.36 14.09 15.05 49,965,883 14.405 -6.51%
2010-05-14 0 65.25 65.25 65.50 65.00 66.05 3,313,618 217,037,175 65.499 15.34 15.34 15.40 15.29 15.53 14,091,009 15.403 -1.73%
2010-05-13 0 66.40 66.40 66.50 64.90 67.65 7,596,659 505,445,036 66.535 15.61 15.61 15.64 15.26 15.91 32,304,445 15.646 2.63%
2010-05-12 0 64.70 64.70 64.80 64.55 67.90 13,029,674 850,039,329 65.239 15.21 15.21 15.24 15.18 15.97 55,408,093 15.341 -3.79%
2010-05-11 0 67.25 67.00 67.10 67.00 72.75 7,918,340 545,274,987 68.862 15.81 15.76 15.78 15.76 17.11 33,672,379 16.194 -5.61%
2010-05-10 0 71.25 71.20 71.25 66.50 71.30 5,905,833 407,462,644 68.993 16.76 16.74 16.76 15.64 16.77 25,114,285 16.224 7.14%
2010-05-07 0 66.50 66.50 66.55 64.70 67.50 7,369,954 489,551,503 66.425 15.64 15.64 15.65 15.21 15.87 31,340,393 15.620 -2.42%
2010-05-06 0 68.15 68.20 68.25 67.10 70.90 7,002,379 479,342,598 68.454 16.03 16.04 16.05 15.78 16.67 29,777,297 16.098 -1.73%
2010-05-05 0 69.35 69.30 69.35 69.10 71.00 8,441,233 591,873,805 70.117 16.31 16.30 16.31 16.25 16.70 35,895,958 16.489 -3.81%
2010-05-04 0 72.10 72.05 72.20 71.45 74.00 4,296,968 312,903,318 72.820 16.95 16.94 16.98 16.80 17.40 18,272,660 17.124 1.69%
2010-05-03 0 70.90 70.90 70.95 69.80 72.15 5,715,857 406,499,985 71.118 16.67 16.67 16.68 16.41 16.97 24,306,421 16.724 0.50%
2010-04-30 0 70.55 70.40 70.55 70.35 71.90 3,893,299 276,120,141 70.922 16.59 16.56 16.59 16.54 16.91 16,556,076 16.678 0.79%
2010-04-29 0 70.00 70.05 70.25 69.90 71.90 4,347,209 306,351,769 70.471 16.46 16.47 16.52 16.44 16.91 18,486,308 16.572 -0.92%
2010-04-28 0 70.65 70.70 70.75 70.00 72.00 7,501,940 530,106,476 70.663 16.61 16.63 16.64 16.46 16.93 31,901,657 16.617 -2.15%
2010-04-27 0 72.20 72.10 72.20 70.80 75.50 7,372,230 540,958,996 73.378 16.98 16.95 16.98 16.65 17.75 31,350,071 17.255 -3.67%
2010-04-26 0 74.95 74.90 75.00 71.60 75.00 5,895,048 432,705,386 73.402 17.63 17.61 17.64 16.84 17.64 25,068,422 17.261 5.64%
2010-04-23 0 70.95 70.80 70.95 70.10 72.00 4,989,728 353,332,232 70.812 16.68 16.65 16.68 16.48 16.93 21,218,590 16.652 -0.98%
2010-04-22 0 71.65 71.65 71.70 71.00 72.75 4,496,200 321,105,165 71.417 16.85 16.85 16.86 16.70 17.11 19,119,885 16.794 -1.71%
2010-04-21 0 72.90 72.85 72.90 72.05 73.80 4,628,961 338,214,473 73.065 17.14 17.13 17.14 16.94 17.35 19,684,445 17.182 1.39%
2010-04-20 0 71.90 71.80 71.90 70.95 72.50 5,537,702 397,662,552 71.810 16.91 16.88 16.91 16.68 17.05 23,548,825 16.887 1.34%
2010-04-19 0 70.95 71.05 71.20 70.40 73.20 5,624,156 402,273,324 71.526 16.68 16.71 16.74 16.56 17.21 23,916,466 16.820 -0.84%
2010-04-16 0 71.55 71.70 71.75 69.80 72.80 6,979,843 498,375,396 71.402 16.83 16.86 16.87 16.41 17.12 29,681,463 16.791 -1.24%
2010-04-15 0 72.45 72.30 72.35 72.30 76.30 7,676,955 568,720,885 74.082 17.04 17.00 17.01 17.00 17.94 32,645,900 17.421 -2.62%
2010-04-14 0 74.40 74.35 74.40 74.20 76.20 7,165,995 537,110,245 74.953 17.50 17.48 17.50 17.45 17.92 30,473,066 17.626 -3.31%
2010-04-13 0 76.95 76.90 76.95 76.10 77.95 5,923,025 455,515,314 76.906 18.10 18.08 18.10 17.90 18.33 25,187,393 18.085 -1.35%
2010-04-12 0 78.00 78.00 78.05 77.50 81.50 5,038,057 399,126,591 79.222 18.34 18.34 18.35 18.22 19.17 21,424,107 18.630 -1.95%
2010-04-09 0 79.55 79.55 79.60 79.40 81.20 3,868,766 310,658,360 80.299 18.71 18.71 18.72 18.67 19.09 16,451,751 18.883 -1.15%
2010-04-08 0 80.85 80.50 80.80 80.40 82.70 3,645,707 298,162,381 81.785 18.92 18.84 18.91 18.82 19.36 15,575,625 19.143 -1.16%
2010-04-07 0 81.80 81.60 81.80 81.35 84.00 5,816,163 481,488,256 82.785 19.15 19.10 19.15 19.04 19.66 24,848,506 19.377 1.74%
2010-04-01 0 80.40 80.30 80.40 77.95 80.90 4,954,030 395,262,931 79.786 18.82 18.80 18.82 18.25 18.94 21,165,199 18.675 3.94%
2010-03-31 0 77.35 77.35 77.55 77.15 80.85 4,550,209 358,618,861 78.814 18.10 18.10 18.15 18.06 18.92 19,439,946 18.448 -3.43%
2010-03-30 0 80.10 80.00 80.40 79.25 80.80 4,747,484 380,694,721 80.189 18.75 18.73 18.82 18.55 18.91 20,282,768 18.769 0.95%
2010-03-29 0 79.35 79.25 79.30 77.95 79.90 5,633,731 446,677,529 79.286 18.57 18.55 18.56 18.25 18.70 24,069,098 18.558 2.65%
2010-03-26 0 77.30 77.15 77.30 75.00 77.80 3,565,983 274,380,029 76.944 18.09 18.06 18.09 17.55 18.21 15,235,018 18.010 2.93%
2010-03-25 0 75.10 75.10 75.25 75.00 77.20 4,631,600 349,717,861 75.507 17.58 17.58 17.61 17.55 18.07 19,787,675 17.674 -3.03%
2010-03-24 0 77.45 77.40 77.50 77.00 78.00 3,459,479 268,369,286 77.575 18.13 18.12 18.14 18.02 18.26 14,779,999 18.158 0.65%
2010-03-23 0 76.95 76.75 76.95 76.00 78.00 6,455,523 497,654,028 77.090 18.01 17.96 18.01 17.79 18.26 27,580,056 18.044 1.99%
2010-03-22 0 75.45 75.45 75.60 74.80 77.00 3,836,606 289,401,871 75.432 17.66 17.66 17.70 17.51 18.02 16,391,206 17.656 -1.11%
2010-03-19 0 76.30 76.00 76.20 73.60 77.00 7,025,406 529,482,186 75.367 17.86 17.79 17.84 17.23 18.02 30,014,778 17.641 1.67%
2010-03-18 0 75.05 75.00 75.05 75.00 75.90 5,461,558 411,738,409 75.388 17.57 17.55 17.57 17.55 17.77 23,333,520 17.646 -0.13%
2010-03-17 0 75.15 75.20 75.25 74.85 77.00 9,487,038 717,927,641 75.675 17.59 17.60 17.61 17.52 18.02 40,531,657 17.713 0.80%
2010-03-16 0 74.55 74.40 74.50 70.00 74.80 16,218,811 1,184,166,036 73.012 17.45 17.41 17.44 16.38 17.51 69,291,941 17.090 7.97%
2010-03-15 0 69.05 69.00 69.05 69.00 70.90 5,396,212 376,190,465 69.714 16.16 16.15 16.16 16.15 16.60 23,054,341 16.318 0.22%
2010-03-12 0 68.90 68.95 69.00 68.30 70.40 7,837,883 544,760,566 69.504 16.13 16.14 16.15 15.99 16.48 33,485,940 16.268 -2.27%
2010-03-11 0 70.50 70.45 70.55 67.40 71.20 12,475,780 860,532,115 68.976 16.50 16.49 16.51 15.78 16.67 53,300,517 16.145 5.70%
2010-03-10 0 66.70 66.50 66.65 66.30 67.10 3,556,874 237,601,097 66.801 15.61 15.57 15.60 15.52 15.71 15,196,102 15.636 0.76%
2010-03-09 0 66.20 66.15 66.20 65.30 66.20 5,255,513 346,620,345 65.954 15.50 15.48 15.50 15.28 15.50 22,453,230 15.437 2.16%
2010-03-08 0 64.80 64.50 64.80 64.35 65.50 2,743,118 178,206,234 64.965 15.17 15.10 15.17 15.06 15.33 11,719,476 15.206 1.57%
2010-03-05 0 63.80 63.30 63.35 62.25 65.00 4,551,277 288,909,910 63.479 14.93 14.82 14.83 14.57 15.21 19,444,509 14.858 0.47%
2010-03-04 0 63.50 63.95 64.00 63.05 67.20 4,096,859 263,659,518 64.357 14.86 14.97 14.98 14.76 15.73 17,503,090 15.064 -3.71%
2010-03-03 0 65.95 65.85 65.95 65.25 67.50 4,735,965 315,023,735 66.517 15.44 15.41 15.44 15.27 15.80 20,233,555 15.569 0.08%
2010-03-02 0 65.90 65.80 65.90 64.40 66.50 10,004,553 655,147,433 65.485 15.42 15.40 15.42 15.07 15.57 42,742,646 15.328 4.44%
2010-03-01 0 63.10 63.10 63.15 60.90 63.20 4,871,800 302,890,725 62.172 14.77 14.77 14.78 14.25 14.79 20,813,886 14.552 4.99%
2010-02-26 0 60.10 60.40 60.60 59.70 60.90 4,176,298 251,653,167 60.257 14.07 14.14 14.18 13.97 14.25 17,842,479 14.104 0.59%
2010-02-25 0 59.75 59.70 59.80 59.60 62.30 6,127,566 371,210,424 60.580 13.99 13.97 14.00 13.95 14.58 26,178,919 14.180 -3.32%
2010-02-24 0 61.80 61.65 61.70 61.45 62.80 5,031,695 311,215,292 61.851 14.47 14.43 14.44 14.38 14.70 21,497,008 14.477 -2.75%
2010-02-23 0 63.55 63.50 63.55 60.85 63.65 7,290,362 458,095,911 62.836 14.87 14.86 14.87 14.24 14.90 31,146,755 14.708 4.01%
2010-02-22 0 61.10 61.30 61.40 61.00 61.65 2,425,134 148,917,764 61.406 14.30 14.35 14.37 14.28 14.43 10,360,947 14.373 2.17%
2010-02-19 0 59.80 59.35 59.60 58.95 60.90 4,230,458 251,663,218 59.488 14.00 13.89 13.95 13.80 14.25 18,073,868 13.924 -1.56%
2010-02-18 0 60.75 60.65 60.70 60.00 61.85 2,718,722 165,713,296 60.953 14.22 14.20 14.21 14.04 14.48 11,615,249 14.267 -0.41%
2010-02-17 0 61.00 60.80 61.10 60.40 61.95 3,610,159 221,100,003 61.244 14.28 14.23 14.30 14.14 14.50 15,423,752 14.335 2.78%
2010-02-12 0 59.35 59.15 59.30 59.00 61.00 5,041,107 302,359,159 59.979 13.89 13.84 13.88 13.81 14.28 21,537,219 14.039 -3.02%
2010-02-11 0 61.20 61.15 61.30 57.65 61.75 5,959,415 362,533,380 60.834 14.32 14.31 14.35 13.49 14.45 25,460,524 14.239 5.70%
2010-02-10 0 57.90 57.80 57.95 56.35 58.30 2,621,275 151,285,792 57.715 13.55 13.53 13.56 13.19 13.65 11,198,924 13.509 1.40%
2010-02-09 0 57.10 56.85 57.00 55.15 57.60 3,916,743 222,412,641 56.785 13.37 13.31 13.34 12.91 13.48 16,733,577 13.291 2.24%
2010-02-08 0 55.85 55.90 56.25 55.55 57.95 5,576,728 314,959,372 56.477 13.07 13.08 13.17 13.00 13.56 23,825,563 13.219 0.09%
2010-02-05 0 55.80 55.80 55.95 55.50 57.20 5,332,751 300,098,133 56.275 13.06 13.06 13.10 12.99 13.39 22,783,216 13.172 -5.50%
2010-02-04 0 59.05 59.00 59.05 58.70 59.80 3,640,448 215,158,779 59.102 13.82 13.81 13.82 13.74 14.00 15,553,157 13.834 -2.40%
2010-02-03 0 60.50 60.40 60.45 58.95 61.00 3,571,630 215,039,191 60.208 14.16 14.14 14.15 13.80 14.28 15,259,144 14.092 1.17%
2010-02-02 0 59.80 59.75 60.10 59.00 62.00 5,594,380 337,504,125 60.329 14.00 13.99 14.07 13.81 14.51 23,900,978 14.121 0.76%
2010-02-01 0 59.35 59.25 59.50 55.30 59.60 5,442,429 314,165,655 57.725 13.89 13.87 13.93 12.94 13.95 23,251,795 13.511 4.31%
2010-01-29 0 56.90 56.90 57.00 54.60 57.50 4,706,791 265,757,950 56.463 13.32 13.32 13.34 12.78 13.46 20,108,915 13.216 0.62%
2010-01-28 0 56.55 56.35 56.45 54.85 57.30 5,580,790 314,415,434 56.339 13.24 13.19 13.21 12.84 13.41 23,842,917 13.187 5.41%
2010-01-27 0 53.65 53.50 53.65 52.25 55.50 7,975,101 431,640,498 54.124 12.56 12.52 12.56 12.23 12.99 34,072,179 12.668 0.00%
2010-01-26 0 53.65 53.75 53.80 53.40 59.20 5,777,471 320,622,534 55.495 12.56 12.58 12.59 12.50 13.86 24,683,201 12.990 -8.21%
2010-01-25 0 58.45 58.40 58.45 54.60 58.65 8,638,593 492,960,789 57.065 13.68 13.67 13.68 12.78 13.73 36,906,829 13.357 2.90%
2010-01-22 0 56.80 56.65 56.70 54.20 57.25 12,819,230 712,262,062 55.562 13.29 13.26 13.27 12.69 13.40 54,767,845 13.005 -3.07%
2010-01-21 0 58.60 58.60 58.65 58.20 62.20 10,972,896 655,492,507 59.737 13.72 13.72 13.73 13.62 14.56 46,879,717 13.982 -6.01%
2010-01-20 0 62.35 61.85 61.90 61.80 64.70 6,903,023 431,239,216 62.471 14.59 14.48 14.49 14.47 15.14 29,491,919 14.622 -4.37%
2010-01-19 0 65.20 65.00 65.10 61.80 65.30 4,006,137 252,483,889 63.024 15.26 15.21 15.24 14.47 15.28 17,115,497 14.752 4.91%
2010-01-18 0 62.15 62.15 62.20 61.60 63.75 5,480,039 340,954,014 62.217 14.55 14.55 14.56 14.42 14.92 23,412,477 14.563 -2.74%
2010-01-15 0 63.90 63.85 63.95 63.70 65.00 3,800,050 243,721,779 64.136 14.96 14.95 14.97 14.91 15.21 16,235,027 15.012 -0.54%
2010-01-14 0 64.25 64.25 64.30 64.00 65.20 5,260,392 340,296,482 64.690 15.04 15.04 15.05 14.98 15.26 22,474,075 15.142 -0.62%
2010-01-13 0 64.65 64.60 64.65 64.55 67.00 9,512,200 620,033,592 65.183 15.13 15.12 15.13 15.11 15.68 40,639,157 15.257 -5.07%
2010-01-12 0 68.10 68.00 68.40 67.00 69.50 3,775,364 258,005,926 68.339 15.94 15.92 16.01 15.68 16.27 16,129,561 15.996 0.00%
2010-01-11 0 68.10 67.95 68.10 66.20 68.40 4,578,566 310,089,190 67.726 15.94 15.90 15.94 15.50 16.01 19,561,096 15.852 3.03%
2010-01-08 0 66.10 66.00 66.25 64.20 66.40 4,743,793 310,936,110 65.546 15.47 15.45 15.51 15.03 15.54 20,266,999 15.342 0.46%
2010-01-07 0 65.80 65.65 65.70 64.80 67.80 6,798,110 448,267,292 65.940 15.40 15.37 15.38 15.17 15.87 29,043,697 15.434 -3.24%
2010-01-06 0 68.00 67.80 67.90 67.70 71.80 5,469,357 379,229,511 69.337 15.92 15.87 15.89 15.85 16.81 23,366,840 16.229 -3.20%
2010-01-05 0 70.25 70.25 70.30 69.40 71.00 4,752,519 335,214,860 70.534 16.44 16.44 16.45 16.24 16.62 20,304,279 16.510 0.64%
2010-01-04 0 69.80 69.80 69.90 68.45 69.90 3,992,269 277,594,578 69.533 16.34 16.34 16.36 16.02 16.36 17,056,248 16.275 1.97%
2009-12-31 0 68.45 68.40 68.45 66.35 68.80 3,677,175 248,460,652 67.568 16.02 16.01 16.02 15.53 16.10 15,710,066 15.815 2.93%
2009-12-30 0 66.50 66.45 66.50 65.65 69.15 5,000,430 334,865,888 66.967 15.57 15.55 15.57 15.37 16.19 21,363,434 15.675 -3.27%
2009-12-29 0 68.75 68.55 68.60 67.10 69.30 3,063,823 208,726,964 68.126 16.09 16.05 16.06 15.71 16.22 13,089,630 15.946 2.46%
2009-12-28 0 67.10 67.05 67.10 66.60 68.00 2,301,301 154,876,389 67.299 15.71 15.69 15.71 15.59 15.92 9,831,893 15.752 0.83%
2009-12-24 0 66.55 66.35 66.40 65.50 66.90 2,009,567 133,233,166 66.299 15.58 15.53 15.54 15.33 15.66 8,585,512 15.518 0.30%
2009-12-23 0 66.35 66.30 66.40 64.45 66.45 3,086,910 202,969,628 65.752 15.53 15.52 15.54 15.09 15.55 13,188,266 15.390 2.08%
2009-12-22 0 65.00 64.95 65.10 64.90 67.00 4,339,911 284,502,744 65.555 15.21 15.20 15.24 15.19 15.68 18,541,486 15.344 0.00%
2009-12-21 0 65.00 65.00 65.05 62.95 65.60 3,701,766 239,260,273 64.634 15.21 15.21 15.23 14.73 15.35 15,815,127 15.129 2.93%
2009-12-18 0 63.15 63.50 63.55 62.90 66.00 7,233,192 464,422,509 64.207 14.78 14.86 14.87 14.72 15.45 30,902,507 15.029 -5.04%
2009-12-17 0 66.50 66.50 66.55 66.10 70.00 5,217,362 349,589,765 67.005 15.57 15.57 15.58 15.47 16.38 22,290,237 15.684 -4.66%
2009-12-16 0 69.75 69.35 69.75 67.70 70.95 3,238,867 223,769,101 69.089 16.33 16.23 16.33 15.85 16.61 13,837,474 16.171 1.38%
2009-12-15 0 68.80 68.70 68.75 68.20 71.00 3,683,327 255,607,877 69.396 16.10 16.08 16.09 15.96 16.62 15,736,349 16.243 0.00%
2009-12-14 0 68.80 68.75 68.90 65.70 69.90 4,212,288 284,827,804 67.618 16.10 16.09 16.13 15.38 16.36 17,996,240 15.827 1.03%
2009-12-11 0 68.10 68.15 68.25 66.80 70.20 5,773,937 397,148,245 68.783 15.94 15.95 15.97 15.64 16.43 24,668,103 16.100 -0.95%
2009-12-10 0 68.75 68.75 68.80 67.30 71.60 6,802,920 470,304,412 69.133 16.09 16.09 16.10 15.75 16.76 29,064,247 16.182 -1.50%
2009-12-09 0 69.80 69.85 69.95 68.50 72.80 9,443,112 664,061,305 70.322 16.34 16.35 16.37 16.03 17.04 40,343,991 16.460 -4.58%
2009-12-08 0 73.15 73.00 73.05 72.80 76.20 5,724,731 424,180,652 74.096 17.12 17.09 17.10 17.04 17.84 24,457,879 17.343 -4.38%
2009-12-07 0 76.50 76.20 76.50 74.80 76.75 3,451,238 261,682,303 75.823 17.91 17.84 17.91 17.51 17.96 14,744,791 17.747 0.00%
2009-12-04 0 76.50 76.40 76.50 74.50 77.20 8,691,785 661,304,603 76.084 17.91 17.88 17.91 17.44 18.07 37,134,082 17.809 2.62%
2009-12-03 0 74.55 74.45 74.55 73.55 75.30 4,452,320 331,479,678 74.451 17.45 17.43 17.45 17.22 17.63 19,021,733 17.426 1.57%
2009-12-02 0 73.40 73.30 73.45 72.60 77.90 13,170,307 994,599,232 75.518 17.18 17.16 17.19 16.99 18.23 56,267,758 17.676 -0.94%
2009-12-01 0 74.10 74.15 74.20 68.40 74.30 14,709,236 1,054,449,136 71.686 17.34 17.36 17.37 16.01 17.39 62,842,554 16.779 9.37%
2009-11-30 0 67.75 67.75 67.80 65.30 67.95 7,256,640 484,217,178 66.727 15.86 15.86 15.87 15.28 15.90 31,002,684 15.619 6.19%
2009-11-27 0 63.80 63.75 63.80 63.70 68.40 12,513,005 824,914,924 65.925 14.93 14.92 14.93 14.91 16.01 53,459,554 15.431 -3.55%
2009-11-26 0 66.15 66.30 66.40 65.50 68.50 5,902,500 392,906,465 66.566 15.48 15.52 15.54 15.33 16.03 25,217,365 15.581 -0.53%
2009-11-25 0 66.50 66.50 66.70 64.20 67.05 9,742,212 641,797,644 65.878 15.57 15.57 15.61 15.03 15.69 41,621,841 15.420 4.07%
2009-11-24 0 63.90 63.85 63.90 63.00 65.20 6,070,059 388,809,704 64.054 14.96 14.95 14.96 14.75 15.26 25,933,231 14.993 -1.24%
2009-11-23 0 64.70 64.65 64.80 63.70 67.90 6,448,274 421,033,239 65.294 15.14 15.13 15.17 14.91 15.89 27,549,086 15.283 -1.82%
2009-11-20 0 65.90 65.85 65.90 62.30 67.10 14,642,198 955,767,623 65.275 15.42 15.41 15.42 14.58 15.71 62,556,147 15.279 4.94%
2009-11-19 0 62.80 62.80 62.90 62.00 64.10 10,020,674 630,612,423 62.931 14.70 14.70 14.72 14.51 15.00 42,811,520 14.730 -2.86%
2009-11-18 0 64.65 64.60 64.65 63.60 67.75 20,928,350 1,366,708,846 65.304 15.13 15.12 15.13 14.89 15.86 89,412,596 15.285 -6.03%
2009-11-17 0 68.80 68.80 69.00 68.30 72.00 11,909,716 824,631,995 69.240 16.10 16.10 16.15 15.99 16.85 50,882,111 16.207 -4.18%
2009-11-16 0 71.80 71.70 71.80 71.00 75.00 6,406,139 464,297,295 72.477 16.81 16.78 16.81 16.62 17.55 27,369,072 16.964 -2.78%
2009-11-13 0 73.85 73.90 73.95 72.80 74.50 4,738,745 349,223,523 73.695 17.29 17.30 17.31 17.04 17.44 20,245,432 17.249 0.54%
2009-11-12 0 73.45 73.35 73.40 68.90 74.40 12,987,720 939,900,960 72.368 17.19 17.17 17.18 16.13 17.41 55,487,688 16.939 4.48%
2009-11-11 0 70.30 70.25 70.30 69.00 71.95 5,752,282 402,026,280 69.890 16.45 16.44 16.45 16.15 16.84 24,575,586 16.359 -0.57%
2009-11-10 0 70.70 70.70 70.80 69.90 73.05 6,363,892 455,817,303 71.626 16.55 16.55 16.57 16.36 17.10 27,188,579 16.765 -0.07%
2009-11-09 0 70.75 70.70 70.85 67.50 71.70 10,969,762 761,537,331 69.421 16.56 16.55 16.58 15.80 16.78 46,866,327 16.249 -0.42%
2009-11-06 0 71.05 71.10 71.20 69.85 74.95 7,890,967 566,755,595 71.823 16.63 16.64 16.67 16.35 17.54 33,712,731 16.811 -1.59%
2009-11-05 0 72.20 72.15 72.20 71.50 75.10 4,294,908 315,117,572 73.370 16.90 16.89 16.90 16.74 17.58 18,349,219 17.173 -1.10%
2009-11-04 0 73.00 73.15 73.25 72.20 74.40 5,497,970 402,930,200 73.287 17.09 17.12 17.15 16.90 17.41 23,489,084 17.154 2.03%
2009-11-03 0 71.55 71.50 71.55 71.35 75.70 7,194,312 525,591,540 73.057 16.75 16.74 16.75 16.70 17.72 30,736,399 17.100 -5.79%
2009-11-02 0 75.95 75.95 76.00 66.60 76.00 18,185,008 1,296,950,189 71.320 17.78 17.78 17.79 15.59 17.79 77,692,163 16.693 5.05%
2009-10-30 0 72.30 72.40 72.45 72.25 80.00 19,464,552 1,477,396,826 75.902 16.92 16.95 16.96 16.91 18.73 83,158,783 17.766 -6.04%
2009-10-29 0 76.95 76.60 76.65 76.00 77.95 11,790,595 905,574,564 76.805 18.01 17.93 17.94 17.79 18.25 50,373,188 17.977 -5.76%
2009-10-28 0 81.65 81.65 81.75 81.15 84.95 8,661,415 714,942,697 82.543 19.11 19.11 19.13 18.99 19.88 37,004,331 19.321 -4.28%
2009-10-27 0 85.30 85.10 85.20 83.75 87.30 7,113,261 607,984,984 85.472 19.97 19.92 19.94 19.60 20.43 30,390,123 20.006 -0.23%
2009-10-23 0 85.50 85.50 85.60 85.00 88.40 9,099,005 784,648,318 86.235 20.01 20.01 20.04 19.90 20.69 38,873,856 20.184 2.27%
2009-10-22 0 83.60 83.30 83.35 81.05 83.80 5,299,885 437,403,331 82.531 19.57 19.50 19.51 18.97 19.61 22,642,802 19.318 1.27%
2009-10-21 0 82.55 82.40 82.45 80.50 84.00 6,275,910 518,651,944 82.642 19.32 19.29 19.30 18.84 19.66 26,812,692 19.344 -0.54%
2009-10-20 0 83.00 83.10 83.20 82.00 86.40 11,411,493 969,340,868 84.944 19.43 19.45 19.47 19.19 20.22 48,753,543 19.882 0.12%
2009-10-19 0 82.90 83.00 83.05 77.00 83.05 14,384,773 1,156,725,149 80.413 19.40 19.43 19.44 18.02 19.44 61,456,345 18.822 5.27%
2009-10-16 0 78.75 79.50 79.55 74.45 79.55 40,267,851 3,136,371,976 77.888 18.43 18.61 18.62 17.43 18.62 172,037,121 18.231 2.81%
2009-10-15 0 76.60 76.55 76.60 74.85 78.05 14,530,019 1,113,630,112 76.643 17.93 17.92 17.93 17.52 18.27 62,076,882 17.940 3.93%
2009-10-14 0 73.70 73.60 73.70 73.00 74.35 5,562,279 410,098,716 73.729 17.25 17.23 17.25 17.09 17.40 23,763,833 17.257 0.96%
2009-10-13 0 73.00 72.95 73.00 71.30 73.30 5,263,068 382,546,271 72.685 17.09 17.08 17.09 16.69 17.16 22,485,508 17.013 1.25%
2009-10-12 0 72.10 72.25 72.30 70.35 72.70 7,983,330 571,097,544 71.536 16.88 16.91 16.92 16.47 17.02 34,107,336 16.744 2.49%
2009-10-09 0 70.35 70.35 70.45 68.50 70.45 11,615,761 808,215,829 69.579 16.47 16.47 16.49 16.03 16.49 49,626,241 16.286 3.15%
2009-10-08 0 68.20 68.20 68.25 66.85 68.45 9,625,150 652,753,238 67.817 15.96 15.96 15.97 15.65 16.02 41,121,715 15.874 3.10%
2009-10-07 0 66.15 66.00 66.10 65.85 68.00 9,152,387 609,522,279 66.597 15.48 15.45 15.47 15.41 15.92 39,101,921 15.588 1.38%
2009-10-06 0 65.25 65.20 65.25 60.85 65.55 8,549,242 542,293,168 63.432 15.27 15.26 15.27 14.24 15.34 36,525,093 14.847 7.23%
2009-10-05 0 60.85 60.70 60.80 59.50 61.75 5,095,445 308,110,631 60.468 14.24 14.21 14.23 13.93 14.45 21,769,369 14.153 -0.08%
2009-10-02 0 60.90 61.00 61.15 59.45 62.80 8,836,187 542,037,499 61.343 14.25 14.28 14.31 13.92 14.70 37,751,013 14.358 -4.62%
2009-09-30 0 63.85 63.70 63.90 62.00 65.25 5,440,029 346,129,191 63.626 14.95 14.91 14.96 14.51 15.27 23,241,541 14.893 0.47%
2009-09-29 0 63.55 63.55 63.65 62.80 64.85 7,595,736 483,839,110 63.699 14.87 14.87 14.90 14.70 15.18 32,451,410 14.910 2.75%
2009-09-28 0 61.85 61.95 62.00 61.65 65.65 8,820,350 555,328,387 62.960 14.48 14.50 14.51 14.43 15.37 37,683,352 14.737 -7.48%
2009-09-25 0 66.85 66.80 66.90 65.50 67.90 6,364,741 424,313,984 66.666 15.65 15.64 15.66 15.33 15.89 27,192,207 15.604 -1.69%
2009-09-24 0 68.00 67.80 67.85 67.30 70.50 11,331,314 777,296,416 68.597 15.92 15.87 15.88 15.75 16.50 48,410,993 16.056 -4.63%
2009-09-23 0 71.30 71.20 71.25 68.35 71.95 7,874,473 556,779,337 70.707 16.69 16.67 16.68 16.00 16.84 33,642,264 16.550 3.71%
2009-09-22 0 68.75 68.80 68.95 67.30 69.80 7,813,097 536,193,575 68.628 16.09 16.10 16.14 15.75 16.34 33,380,046 16.063 1.85%
2009-09-21 0 67.50 67.40 67.50 63.50 68.20 8,299,653 546,282,830 65.820 15.80 15.78 15.80 14.86 15.96 35,458,769 15.406 6.64%
2009-09-18 0 63.30 63.10 63.35 61.05 65.40 7,140,607 452,419,135 63.359 14.82 14.77 14.83 14.29 15.31 30,506,954 14.830 0.72%
2009-09-17 0 62.85 63.00 63.05 61.40 67.00 13,162,554 827,441,798 62.863 14.71 14.75 14.76 14.37 15.68 56,234,635 14.714 -4.77%
2009-09-16 0 66.00 66.00 66.20 64.00 69.80 13,856,952 931,969,250 67.256 15.45 15.45 15.50 14.98 16.34 59,201,325 15.742 -0.90%
2009-09-15 0 66.60 66.70 66.80 62.00 66.80 5,976,418 388,666,808 65.033 15.59 15.61 15.64 14.51 15.64 25,533,167 15.222 7.25%
2009-09-14 0 62.10 62.10 62.20 58.90 64.10 9,280,265 574,142,522 61.867 14.54 14.54 14.56 13.79 15.00 39,648,256 14.481 5.43%
2009-09-11 0 58.90 58.95 59.00 57.30 59.50 5,348,931 313,347,587 58.581 13.79 13.80 13.81 13.41 13.93 22,852,342 13.712 3.70%
2009-09-10 0 56.80 56.80 56.90 55.70 58.25 6,799,232 390,375,181 57.415 13.29 13.29 13.32 13.04 13.63 29,048,491 13.439 2.16%
2009-09-09 0 55.60 55.50 55.55 55.10 58.40 9,033,032 508,661,601 56.311 13.01 12.99 13.00 12.90 13.67 38,591,998 13.180 -4.71%
2009-09-08 0 58.35 58.35 58.40 56.00 59.80 9,513,842 555,383,426 58.376 13.66 13.66 13.67 13.11 14.00 40,646,172 13.664 3.46%
2009-09-07 0 56.40 56.25 56.30 54.20 58.80 9,382,657 531,222,747 56.618 13.20 13.17 13.18 12.69 13.76 40,085,708 13.252 4.06%
2009-09-04 0 54.20 54.15 54.20 50.55 54.45 13,011,755 684,906,977 52.638 12.69 12.67 12.69 11.83 12.74 55,590,373 12.321 7.33%
2009-09-03 0 50.50 50.35 50.50 47.70 51.00 6,515,841 324,925,791 49.867 11.82 11.79 11.82 11.16 11.94 27,837,754 11.672 6.54%
2009-09-02 0 47.40 47.40 47.45 46.60 48.40 6,239,578 295,659,689 47.385 11.09 11.09 11.11 10.91 11.33 26,657,470 11.091 -2.47%
2009-09-01 0 48.60 48.60 48.65 48.60 51.40 9,906,578 492,160,172 49.680 11.38 11.38 11.39 11.38 12.03 42,324,065 11.628 0.00%
2009-08-31 0 48.60 48.55 48.60 44.70 49.00 7,457,747 349,693,707 46.890 11.38 11.36 11.38 10.46 11.47 31,861,877 10.975 8.00%
2009-08-28 0 45.00 45.00 45.15 44.10 46.70 4,139,816 188,598,896 45.557 10.53 10.53 10.57 10.32 10.93 17,686,616 10.663 -0.88%
2009-08-27 0 45.40 45.75 45.80 45.00 46.40 2,606,166 118,419,192 45.438 10.63 10.71 10.72 10.53 10.86 11,134,374 10.635 -1.63%
2009-08-26 0 46.15 46.35 46.40 45.70 46.95 2,577,613 119,156,534 46.227 10.80 10.85 10.86 10.70 10.99 11,012,386 10.820 -1.18%
2009-08-25 0 46.70 46.50 46.65 45.15 47.45 5,320,865 247,485,695 46.512 10.93 10.88 10.92 10.57 11.11 22,732,435 10.887 1.19%
2009-08-24 0 46.15 46.10 46.15 43.35 46.30 6,083,351 272,927,307 44.865 10.80 10.79 10.80 10.15 10.84 25,990,019 10.501 8.84%
2009-08-21 0 42.40 42.40 42.50 41.45 43.10 2,357,702 99,860,282 42.355 9.924 9.924 9.948 9.702 10.09 10,072,856 9.9138 -0.70%
2009-08-20 0 42.70 42.80 42.85 40.60 42.95 5,039,350 211,573,330 41.984 9.995 10.02 10.03 9.503 10.05 21,529,713 9.8270 2.15%
2009-08-19 0 41.80 41.80 41.95 40.65 43.80 5,452,816 230,691,968 42.307 9.784 9.784 9.819 9.515 10.25 23,296,172 9.9026 -1.65%
2009-08-18 0 42.50 42.40 42.60 38.80 42.80 8,254,445 337,346,640 40.868 9.948 9.924 9.971 9.082 10.02 35,265,626 9.5659 -0.70%
2009-08-17 0 42.80 42.50 42.80 42.00 45.20 6,632,205 288,311,907 43.472 10.02 9.948 10.02 9.831 10.58 28,334,898 10.175 -4.78%
2009-08-14 0 44.95 44.80 44.90 44.40 47.20 4,274,200 193,141,046 45.188 10.52 10.49 10.51 10.39 11.05 18,260,748 10.577 -3.44%
2009-08-13 0 46.55 46.50 46.60 46.00 47.90 3,223,432 151,206,517 46.909 10.90 10.88 10.91 10.77 11.21 13,771,531 10.980 0.32%
2009-08-12 0 46.40 46.35 46.50 46.00 47.80 3,099,997 144,507,351 46.615 10.86 10.85 10.88 10.77 11.19 13,244,177 10.911 -3.33%
2009-08-11 0 48.00 47.90 48.00 45.40 51.75 9,395,300 452,647,480 48.178 11.24 11.21 11.24 10.63 12.11 40,139,723 11.277 6.67%
2009-08-10 0 45.00 44.75 45.00 44.30 45.60 3,093,600 138,988,955 44.928 10.53 10.47 10.53 10.37 10.67 13,216,847 10.516 1.81%
2009-08-07 0 44.20 44.15 44.25 43.60 44.80 3,504,278 154,293,023 44.030 10.35 10.33 10.36 10.21 10.49 14,971,395 10.306 -0.11%
2009-08-06 0 44.25 44.20 44.25 43.75 46.80 9,485,520 419,938,871 44.272 10.36 10.35 10.36 10.24 10.95 40,525,171 10.362 -3.91%
2009-08-05 0 46.05 46.10 46.15 45.00 47.80 5,754,680 265,111,694 46.069 10.78 10.79 10.80 10.53 11.19 24,585,831 10.783 -2.23%
2009-08-04 0 47.10 46.80 47.00 46.00 48.45 5,602,821 264,422,207 47.194 11.02 10.95 11.00 10.77 11.34 23,937,041 11.047 0.11%
2009-08-03 0 47.05 47.05 47.10 43.40 47.60 7,575,549 351,041,845 46.339 11.01 11.01 11.02 10.16 11.14 32,365,165 10.846 9.55%
2009-07-31 0 42.95 42.90 43.00 42.50 44.80 5,952,585 260,223,811 43.716 10.05 10.04 10.06 9.948 10.49 25,431,344 10.232 3.12%
2009-07-30 0 41.65 41.95 42.05 41.00 42.80 3,771,995 158,158,454 41.930 9.749 9.819 9.842 9.597 10.02 16,115,167 9.8143 -1.30%
2009-07-29 0 42.20 42.15 42.20 41.10 44.25 5,463,940 230,972,499 42.272 9.878 9.866 9.878 9.620 10.36 23,343,697 9.8944 -3.65%
2009-07-28 0 43.80 43.65 43.80 43.40 44.65 3,653,496 160,906,705 44.042 10.25 10.22 10.25 10.16 10.45 15,608,902 10.309 0.00%
2009-07-27 0 43.80 43.70 43.80 41.70 44.85 9,210,990 401,178,607 43.554 10.25 10.23 10.25 9.761 10.50 39,352,291 10.195 6.83%
2009-07-24 0 41.00 40.95 41.10 40.70 41.70 4,372,033 180,540,383 41.294 9.597 9.585 9.620 9.526 9.761 18,678,721 9.6656 0.74%
2009-07-23 0 40.70 41.00 41.10 40.40 42.20 3,967,917 163,218,234 41.134 9.526 9.597 9.620 9.456 9.878 16,952,209 9.6281 0.87%
2009-07-22 0 40.35 40.35 40.40 40.20 42.70 4,410,051 183,121,776 41.524 9.445 9.445 9.456 9.409 9.995 18,841,146 9.7192 -2.42%
2009-07-21 0 41.35 41.25 41.35 40.25 43.00 5,244,590 217,814,964 41.531 9.679 9.655 9.679 9.421 10.06 22,406,564 9.7210 -3.84%
2009-07-20 0 43.00 42.70 43.25 42.10 45.80 7,766,733 340,717,699 43.869 10.06 9.995 10.12 9.854 10.72 33,181,964 10.268 0.58%
2009-07-17 0 42.75 42.30 42.50 37.45 43.30 6,934,298 275,572,944 39.741 10.01 9.901 9.948 8.766 10.14 29,625,536 9.3019 14.30%
2009-07-16 0 37.40 37.45 37.50 36.70 38.35 4,319,055 162,214,383 37.558 8.754 8.766 8.777 8.590 8.976 18,452,383 8.7910 1.63%
2009-07-15 0 36.80 36.60 36.65 36.50 39.30 10,642,248 400,579,303 37.640 8.614 8.567 8.578 8.543 9.199 45,467,083 8.8103 -2.13%
2009-07-14 0 37.60 37.55 37.60 33.30 37.85 9,178,645 324,483,746 35.352 8.801 8.789 8.801 7.794 8.859 39,214,103 8.2747 12.91%
2009-07-13 0 33.30 33.25 33.30 31.80 34.20 5,350,135 178,838,380 33.427 7.794 7.783 7.794 7.443 8.005 22,857,486 7.8241 3.10%
2009-07-10 0 32.30 32.25 32.30 32.00 33.10 2,460,900 80,659,850 32.777 7.560 7.549 7.560 7.490 7.748 10,513,751 7.6718 -0.92%
2009-07-09 0 32.60 32.60 32.65 31.70 33.20 3,961,850 128,635,770 32.469 7.631 7.631 7.642 7.420 7.771 16,926,289 7.5998 2.52%
2009-07-08 0 31.80 31.70 31.80 30.35 31.90 2,861,040 88,797,444 31.037 7.443 7.420 7.443 7.104 7.467 12,223,277 7.2646 -0.31%
2009-07-07 0 31.90 31.80 32.00 31.55 32.85 2,699,507 86,443,356 32.022 7.467 7.443 7.490 7.385 7.689 11,533,156 7.4952 -1.85%
2009-07-06 0 32.50 32.45 32.50 31.35 32.60 2,669,600 84,872,970 31.792 7.607 7.595 7.607 7.338 7.631 11,405,384 7.4415 2.04%
2009-07-03 0 31.85 31.60 31.85 31.00 32.20 3,422,500 108,597,200 31.730 7.455 7.396 7.455 7.256 7.537 14,622,013 7.4270 -1.39%
2009-07-02 0 32.30 32.35 32.40 31.40 33.25 6,368,376 204,932,055 32.180 7.560 7.572 7.584 7.350 7.783 27,207,736 7.5321 5.21%
2009-06-30 0 30.70 31.05 31.10 30.55 33.00 3,092,489 98,278,909 31.780 7.186 7.268 7.279 7.151 7.724 13,212,101 7.4386 -4.95%
2009-06-29 0 32.30 32.35 32.55 32.20 33.55 2,901,850 95,454,600 32.894 7.560 7.572 7.619 7.537 7.853 12,397,630 7.6994 -1.67%
2009-06-26 0 32.85 32.65 32.70 31.15 33.80 7,335,550 238,789,290 32.552 7.689 7.642 7.654 7.291 7.911 31,339,813 7.6194 6.66%
2009-06-25 0 30.80 30.85 30.90 30.25 31.40 2,669,300 82,162,350 30.780 7.209 7.221 7.233 7.080 7.350 11,404,102 7.2046 0.00%
2009-06-24 0 30.80 30.80 30.85 29.25 31.20 3,704,127 112,715,052 30.430 7.209 7.209 7.221 6.846 7.303 15,825,214 7.1225 5.30%
2009-06-23 0 29.25 29.30 29.35 29.15 30.10 3,572,400 105,988,810 29.669 6.846 6.858 6.870 6.823 7.045 15,262,434 6.9444 -6.85%
2009-06-22 0 31.40 31.40 31.45 29.80 31.80 4,069,888 125,975,451 30.953 7.350 7.350 7.361 6.975 7.443 17,387,861 7.2450 5.37%
2009-06-19 0 29.80 29.75 29.80 29.10 30.30 2,693,600 80,599,395 29.923 6.975 6.963 6.975 6.811 7.092 11,507,920 7.0038 0.34%
2009-06-18 0 29.70 29.65 29.70 28.50 30.00 4,026,990 117,481,982 29.174 6.952 6.940 6.952 6.671 7.022 17,204,588 6.8285 1.02%
2009-06-17 0 29.40 29.40 29.50 28.70 30.15 4,740,300 139,210,880 29.368 6.882 6.882 6.905 6.718 7.057 20,252,076 6.8739 -2.49%
2009-06-16 0 30.15 30.05 30.15 29.85 31.00 4,348,855 131,681,150 30.279 7.057 7.034 7.057 6.987 7.256 18,579,698 7.0874 -3.52%
2009-06-15 0 31.25 31.20 31.30 30.45 32.40 2,882,388 91,119,437 31.612 7.315 7.303 7.326 7.127 7.584 12,314,482 7.3994 -2.34%
2009-06-12 0 32.00 31.75 32.10 31.30 32.60 4,284,567 136,616,856 31.886 7.490 7.432 7.513 7.326 7.631 18,305,039 7.4633 0.63%
2009-06-11 0 31.80 31.60 31.75 31.45 32.35 3,737,981 119,058,611 31.851 7.443 7.396 7.432 7.361 7.572 15,969,849 7.4552 -2.30%
2009-06-10 0 32.55 32.55 32.60 30.45 32.60 6,219,905 197,322,262 31.724 7.619 7.619 7.631 7.127 7.631 26,573,421 7.4255 6.90%
2009-06-09 0 30.45 30.30 30.40 28.50 31.75 10,970,993 328,781,229 29.968 7.127 7.092 7.116 6.671 7.432 46,871,586 7.0145 -2.72%
2009-06-08 0 31.30 31.35 31.45 30.80 34.00 6,356,277 206,829,993 32.539 7.326 7.338 7.361 7.209 7.958 27,156,046 7.6164 -6.15%
2009-06-05 0 33.35 33.35 33.50 33.00 33.85 2,676,477 89,571,126 33.466 7.806 7.806 7.841 7.724 7.923 11,434,765 7.8332 1.06%
2009-06-04 0 33.00 33.10 33.30 32.65 34.35 3,358,299 111,692,217 33.259 7.724 7.748 7.794 7.642 8.040 14,347,726 7.7847 -2.65%
2009-06-03 0 33.90 33.80 33.85 32.80 35.00 7,175,733 242,276,090 33.763 7.935 7.911 7.923 7.677 8.192 30,657,023 7.9028 -0.29%
2009-06-02 0 34.00 34.40 34.45 31.90 35.45 10,846,913 366,706,464 33.807 7.958 8.052 8.064 7.467 8.298 46,341,477 7.9131 -0.44%
2009-06-01 0 34.15 34.20 34.25 32.00 34.25 11,374,454 375,427,669 33.006 7.993 8.005 8.017 7.490 8.017 48,595,301 7.7256 10.34%
2009-05-29 0 30.95 30.65 30.70 30.50 34.20 14,205,322 450,554,343 31.717 7.244 7.174 7.186 7.139 8.005 60,689,673 7.4239 -5.64%
2009-05-27 0 32.80 32.95 33.00 32.15 36.50 13,155,473 449,740,268 34.187 7.677 7.712 7.724 7.525 8.543 56,204,383 8.0019 -3.53%
2009-05-26 0 34.00 33.85 33.90 32.00 34.85 9,664,783 328,135,940 33.952 7.958 7.923 7.935 7.490 8.157 41,291,040 7.9469 3.34%
2009-05-25 0 32.90 32.95 33.00 28.90 33.00 8,614,200 267,357,953 31.037 7.701 7.712 7.724 6.764 7.724 36,802,614 7.2646 10.77%
2009-05-22 0 29.70 29.50 29.55 28.40 31.75 15,523,667 471,627,976 30.381 6.952 6.905 6.917 6.647 7.432 66,322,064 7.1112 3.85%
2009-05-21 0 28.60 28.50 28.70 27.50 29.40 5,935,200 168,928,520 28.462 6.694 6.671 6.718 6.437 6.882 25,357,070 6.6620 -3.38%
2009-05-20 0 29.60 29.50 29.70 27.00 29.90 7,954,449 225,761,076 28.382 6.928 6.905 6.952 6.320 6.999 33,983,947 6.6432 10.86%
2009-05-19 0 26.70 26.65 26.75 26.60 28.35 6,664,504 183,420,095 27.522 6.250 6.238 6.261 6.226 6.636 28,472,890 6.4419 -0.37%
2009-05-18 0 26.80 26.70 26.75 25.60 27.00 4,648,580 123,179,545 26.498 6.273 6.250 6.261 5.992 6.320 19,860,219 6.2023 -0.56%
2009-05-15 0 26.95 26.90 27.00 26.20 27.85 6,979,000 188,089,985 26.951 6.308 6.296 6.320 6.133 6.519 29,816,517 6.3082 -2.18%
2009-05-14 0 27.55 27.50 27.60 26.90 27.80 19,498,470 506,865,626 25.995 6.448 6.437 6.460 6.296 6.507 83,303,692 6.0846 -0.90%
2009-05-13 0 27.80 27.75 27.80 26.00 28.80 11,525,028 320,443,974 27.804 6.507 6.495 6.507 6.086 6.741 49,238,601 6.5080 5.90%
2009-05-12 0 26.25 26.25 26.50 25.10 26.50 6,144,275 159,254,653 25.919 6.144 6.144 6.203 5.875 6.203 26,250,305 6.0668 2.54%
2009-05-11 0 25.60 25.60 25.75 25.20 27.70 7,729,050 204,827,180 26.501 5.992 5.992 6.027 5.898 6.484 33,020,970 6.2029 -2.29%
2009-05-08 0 26.20 26.20 26.25 25.25 28.00 10,376,686 274,697,790 26.473 6.133 6.133 6.144 5.910 6.554 44,332,517 6.1963 -1.87%
2009-05-07 0 26.70 26.50 26.70 25.50 29.00 15,603,870 425,178,453 27.248 6.250 6.203 6.250 5.969 6.788 66,664,717 6.3779 -9.18%
2009-05-06 0 29.40 29.50 29.55 24.80 30.00 17,243,265 473,307,105 27.449 6.882 6.905 6.917 5.805 7.022 73,668,736 6.4248 14.84%
2009-05-05 0 25.60 25.50 25.60 24.40 26.90 18,268,441 466,207,997 25.520 5.992 5.969 5.992 5.711 6.296 78,048,615 5.9733 9.87%
2009-05-04 0 23.30 23.15 23.35 21.10 23.75 10,183,250 230,400,948 22.625 5.454 5.419 5.465 4.939 5.559 43,506,097 5.2958 13.66%
2009-04-30 0 20.50 20.30 20.35 20.05 21.30 11,402,120 235,779,401 20.679 4.798 4.752 4.763 4.693 4.986 48,713,499 4.8401 3.54%
2009-04-29 0 19.80 19.80 19.82 18.62 19.82 7,202,841 138,568,628 19.238 4.634 4.634 4.639 4.358 4.639 30,772,837 4.5030 6.45%
2009-04-28 0 18.60 18.58 18.60 18.22 19.14 5,937,701 110,433,922 18.599 4.354 4.349 4.354 4.265 4.480 25,367,755 4.3533 2.09%
2009-04-27 0 18.22 18.14 18.20 18.10 19.30 7,169,279 132,588,934 18.494 4.265 4.246 4.260 4.237 4.517 30,629,450 4.3288 -6.56%
2009-04-24 0 19.50 19.48 19.50 19.28 20.60 6,942,759 138,620,686 19.966 4.564 4.560 4.564 4.513 4.822 29,661,684 4.6734 -4.18%
2009-04-23 0 20.35 20.35 20.45 19.34 21.00 8,807,800 176,682,101 20.060 4.763 4.763 4.787 4.527 4.915 37,629,735 4.6953 0.99%
2009-04-22 0 20.15 20.05 20.10 19.80 21.50 16,500,383 336,648,050 20.402 4.716 4.693 4.705 4.634 5.032 70,494,907 4.7755 2.81%
2009-04-21 0 19.60 19.70 19.74 17.56 19.70 9,576,213 175,946,490 18.373 4.588 4.611 4.620 4.110 4.611 40,912,641 4.3005 5.15%
2009-04-20 0 18.64 18.62 18.64 18.50 19.60 9,647,528 182,721,735 18.940 4.363 4.358 4.363 4.330 4.588 41,217,321 4.4331 1.64%
2009-04-17 0 18.34 18.48 18.50 17.10 18.50 13,081,871 229,336,632 17.531 4.293 4.326 4.330 4.003 4.330 55,889,931 4.1034 8.01%
2009-04-16 0 16.98 16.98 17.00 16.10 17.06 10,756,990 179,498,687 16.687 3.974 3.974 3.979 3.768 3.993 45,957,297 3.9058 4.94%
2009-04-15 0 16.18 16.10 16.18 15.80 16.28 5,443,372 87,215,606 16.022 3.787 3.768 3.787 3.698 3.811 23,255,824 3.7503 -0.49%
2009-04-14 0 16.26 16.22 16.26 15.38 16.40 13,528,364 217,037,512 16.043 3.806 3.797 3.806 3.600 3.839 57,797,492 3.7551 6.41%
2009-04-09 0 15.28 15.28 15.30 14.90 15.38 8,846,900 134,279,650 15.178 3.577 3.577 3.581 3.488 3.600 37,796,783 3.5527 2.69%
2009-04-08 0 14.88 14.76 14.88 14.48 15.08 6,062,764 89,162,413 14.707 3.483 3.455 3.483 3.389 3.530 25,902,064 3.4423 0.00%
2009-04-07 0 14.88 14.88 14.90 14.80 15.04 4,104,353 61,372,225 14.953 3.483 3.483 3.488 3.464 3.520 17,535,107 3.5000 -0.80%
2009-04-06 0 15.00 14.90 15.00 14.80 15.78 7,634,400 115,025,656 15.067 3.511 3.488 3.511 3.464 3.694 32,616,595 3.5266 -1.83%
2009-04-03 0 15.28 15.22 15.30 14.66 15.62 15,952,225 243,817,703 15.284 3.577 3.562 3.581 3.431 3.656 68,153,000 3.5775 6.26%
2009-04-02 0 14.38 14.36 14.38 14.30 14.52 6,775,700 97,482,113 14.387 3.366 3.361 3.366 3.347 3.399 28,947,955 3.3675 1.70%
2009-04-01 0 14.14 14.12 14.22 14.10 14.66 7,333,772 105,732,304 14.417 3.310 3.305 3.328 3.300 3.431 31,332,216 3.3746 -0.98%
2009-03-31 0 14.28 14.26 14.34 13.74 14.48 10,370,717 147,280,110 14.202 3.342 3.338 3.356 3.216 3.389 44,307,016 3.3241 5.47%
2009-03-30 0 13.54 13.50 13.52 13.38 14.02 14,105,960 192,766,671 13.666 3.169 3.160 3.165 3.132 3.282 60,265,167 3.1986 -5.58%
2009-03-27 0 14.34 14.38 14.42 14.28 14.82 12,114,831 175,907,596 14.520 3.356 3.366 3.375 3.342 3.469 51,758,428 3.3986 -3.76%
2009-03-26 0 14.90 14.86 14.90 14.82 15.28 4,422,141 66,592,386 15.059 3.488 3.478 3.488 3.469 3.577 18,892,799 3.5247 -0.27%
2009-03-25 0 14.94 14.90 14.94 14.80 15.24 4,890,787 73,444,163 15.017 3.497 3.488 3.497 3.464 3.567 20,895,004 3.5149 -2.35%
2009-03-24 0 15.30 15.30 15.32 14.86 15.80 4,958,155 75,335,667 15.194 3.581 3.581 3.586 3.478 3.698 21,182,822 3.5565 -0.52%
2009-03-23 0 15.38 15.36 15.40 14.40 15.44 5,031,311 75,200,177 14.946 3.600 3.595 3.605 3.371 3.614 21,495,368 3.4984 8.01%
2009-03-20 0 14.24 14.24 14.40 14.24 15.30 4,700,800 69,264,128 14.735 3.333 3.333 3.371 3.333 3.581 20,083,319 3.4488 -6.32%
2009-03-19 0 15.20 15.14 15.20 15.00 15.38 4,386,000 66,639,686 15.194 3.558 3.544 3.558 3.511 3.600 18,738,393 3.5563 -0.52%
2009-03-18 0 15.28 15.28 15.30 14.76 15.30 8,224,439 123,845,661 15.058 3.577 3.577 3.581 3.455 3.581 35,137,430 3.5246 5.23%
2009-03-17 0 14.52 14.52 14.58 14.52 15.00 5,340,650 78,661,379 14.729 3.399 3.399 3.413 3.399 3.511 22,816,963 3.4475 -1.89%
2009-03-16 0 14.80 14.80 14.84 14.56 15.22 3,972,909 58,936,692 14.835 3.464 3.464 3.474 3.408 3.562 16,973,536 3.4723 -0.67%
2009-03-13 0 14.90 14.90 14.94 14.70 15.16 3,635,800 54,196,160 14.906 3.488 3.488 3.497 3.441 3.548 15,533,299 3.4890 2.48%
2009-03-12 0 14.54 14.54 14.60 14.46 14.94 2,467,250 36,055,055 14.613 3.403 3.403 3.417 3.385 3.497 10,540,880 3.4205 -1.89%
2009-03-11 0 14.82 14.80 14.82 14.44 14.98 3,347,300 49,319,700 14.734 3.469 3.464 3.469 3.380 3.506 14,300,735 3.4488 3.20%
2009-03-10 0 14.36 14.36 14.40 14.14 14.64 4,288,735 61,801,636 14.410 3.361 3.361 3.371 3.310 3.427 18,322,846 3.3729 1.13%
2009-03-09 0 14.20 14.18 14.20 14.12 15.10 3,485,314 50,686,784 14.543 3.324 3.319 3.324 3.305 3.534 14,890,375 3.4040 -5.33%
2009-03-06 0 15.00 14.96 15.02 14.50 15.00 2,757,250 40,747,705 14.778 3.511 3.502 3.516 3.394 3.511 11,779,853 3.4591 0.81%
2009-03-05 0 14.88 14.88 14.92 14.70 15.58 5,319,828 79,904,660 15.020 3.483 3.483 3.492 3.441 3.647 22,728,004 3.5157 -3.50%
2009-03-04 0 15.42 15.42 15.50 15.00 15.86 4,600,071 71,135,990 15.464 3.609 3.609 3.628 3.511 3.712 19,652,973 3.6196 2.80%
2009-03-03 0 15.00 14.98 15.00 13.80 15.10 4,210,185 61,501,783 14.608 3.511 3.506 3.511 3.230 3.534 17,987,255 3.4192 4.46%
2009-03-02 0 14.36 14.26 14.36 14.00 15.26 7,615,927 109,416,938 14.367 3.361 3.338 3.361 3.277 3.572 32,537,673 3.3628 -5.28%
2009-02-27 0 15.16 15.14 15.30 14.82 15.50 4,751,296 72,225,654 15.201 3.548 3.544 3.581 3.469 3.628 20,299,054 3.5581 1.07%
2009-02-26 0 15.00 14.90 15.00 14.44 15.32 5,387,948 79,936,269 14.836 3.511 3.488 3.511 3.380 3.586 23,019,035 3.4726 0.00%
2009-02-25 0 15.00 14.98 15.00 14.74 15.24 5,296,454 78,751,719 14.869 3.511 3.506 3.511 3.450 3.567 22,628,143 3.4803 3.59%
2009-02-24 0 14.48 14.46 14.48 14.00 15.30 10,272,015 148,877,196 14.493 3.389 3.385 3.389 3.277 3.581 43,885,329 3.3924 -4.74%
2009-02-23 0 15.20 15.10 15.20 14.80 15.80 6,672,015 100,700,548 15.093 3.558 3.534 3.558 3.464 3.698 28,504,979 3.5327 -1.81%
2009-02-20 0 15.48 15.48 15.50 15.48 16.50 6,153,026 98,164,207 15.954 3.623 3.623 3.628 3.623 3.862 26,287,692 3.7342 -6.75%
2009-02-19 0 16.60 16.60 16.62 16.32 17.00 4,106,239 68,264,128 16.624 3.885 3.885 3.890 3.820 3.979 17,543,165 3.8912 -2.35%
2009-02-18 0 17.00 16.82 17.00 15.90 17.00 6,648,096 109,876,213 16.527 3.979 3.937 3.979 3.722 3.979 28,402,790 3.8685 6.38%
2009-02-17 0 15.98 15.90 15.98 15.80 16.68 4,182,215 67,820,544 16.216 3.740 3.722 3.740 3.698 3.904 17,867,758 3.7957 -4.31%
2009-02-16 0 16.70 16.66 16.70 16.46 17.06 4,656,833 78,460,915 16.849 3.909 3.900 3.909 3.853 3.993 19,895,478 3.9437 -0.36%
2009-02-13 0 16.76 16.74 16.76 15.66 16.76 7,314,909 118,560,901 16.208 3.923 3.918 3.923 3.665 3.923 31,251,628 3.7938 7.57%
2009-02-12 0 15.58 15.58 15.60 15.52 17.00 9,257,815 150,363,046 16.242 3.647 3.647 3.651 3.633 3.979 39,552,343 3.8016 -3.95%
2009-02-11 0 16.22 16.20 16.22 15.00 16.30 8,759,200 136,700,834 15.607 3.797 3.792 3.797 3.511 3.815 37,422,100 3.6529 6.99%
2009-02-10 0 15.16 15.08 15.16 14.98 15.44 4,547,000 69,018,234 15.179 3.548 3.530 3.548 3.506 3.614 19,426,236 3.5528 1.07%
2009-02-09 0 15.00 14.96 15.00 14.84 15.32 7,934,300 119,697,208 15.086 3.511 3.502 3.511 3.474 3.586 33,897,864 3.5311 -1.06%
2009-02-06 0 15.16 15.10 15.16 14.84 15.66 8,807,333 134,102,609 15.226 3.548 3.534 3.548 3.474 3.665 37,627,740 3.5639 3.13%
2009-02-05 0 14.70 14.66 14.70 14.62 14.98 1,977,300 29,160,498 14.748 3.441 3.431 3.441 3.422 3.506 8,447,657 3.4519 -0.41%
2009-02-04 0 14.76 14.66 14.76 14.54 14.92 2,777,262 40,927,979 14.737 3.455 3.431 3.455 3.403 3.492 11,865,350 3.4494 1.10%
2009-02-03 0 14.60 14.54 14.60 14.40 14.92 3,148,100 45,984,514 14.607 3.417 3.403 3.417 3.371 3.492 13,449,689 3.4190 -1.08%
2009-02-02 0 14.76 14.70 14.76 14.38 15.00 2,359,750 34,573,610 14.651 3.455 3.441 3.455 3.366 3.511 10,081,606 3.4294 0.54%
2009-01-30 0 14.68 14.68 14.70 14.52 15.30 4,872,971 72,943,351 14.969 3.436 3.436 3.441 3.399 3.581 20,818,889 3.5037 0.41%
2009-01-29 0 14.62 14.62 14.76 14.60 15.50 6,231,483 92,862,419 14.902 3.422 3.422 3.455 3.417 3.628 26,622,886 3.4881 4.43%
2009-01-23 0 14.00 13.98 14.00 13.72 14.08 4,018,400 55,986,500 13.933 3.277 3.272 3.277 3.211 3.296 17,167,888 3.2611 0.00%
2009-01-22 0 14.00 14.00 14.06 13.44 14.28 6,960,118 96,802,762 13.908 3.277 3.277 3.291 3.146 3.342 29,735,847 3.2554 4.32%
2009-01-21 0 13.42 13.40 13.42 12.66 13.42 3,924,743 51,232,681 13.054 3.141 3.136 3.141 2.963 3.141 16,767,756 3.0554 0.15%
2009-01-20 0 13.40 13.24 13.40 13.06 13.50 2,032,500 26,912,940 13.241 3.136 3.099 3.136 3.057 3.160 8,683,489 3.0993 -2.47%
2009-01-19 0 13.74 13.72 13.74 13.54 13.90 2,803,300 38,436,688 13.711 3.216 3.211 3.216 3.169 3.254 11,976,593 3.2093 1.78%
2009-01-16 0 13.50 13.48 13.50 13.24 13.68 4,672,000 63,037,726 13.493 3.160 3.155 3.160 3.099 3.202 19,960,276 3.1582 3.05%
2009-01-15 0 13.10 13.10 13.12 12.20 13.10 3,722,875 47,180,662 12.673 3.066 3.066 3.071 2.856 3.066 15,905,311 2.9663 1.87%
2009-01-14 0 12.86 12.82 12.86 12.30 13.00 7,009,500 89,048,560 12.704 3.010 3.001 3.010 2.879 3.043 29,946,823 2.9736 4.89%
2009-01-13 0 12.26 12.26 12.30 12.14 13.12 6,928,500 86,757,676 12.522 2.870 2.870 2.879 2.842 3.071 29,600,765 2.9309 -1.92%
2009-01-12 0 12.50 12.50 12.52 12.50 13.50 6,517,500 84,282,390 12.932 2.926 2.926 2.930 2.926 3.160 27,844,842 3.0269 -4.29%
2009-01-09 0 13.06 13.06 13.08 12.36 13.60 6,982,800 91,215,362 13.063 3.057 3.057 3.062 2.893 3.183 29,832,752 3.0576 6.87%
2009-01-08 0 12.22 12.20 12.22 12.02 13.42 5,399,800 67,870,808 12.569 2.860 2.856 2.860 2.813 3.141 23,069,670 2.9420 -8.94%
2009-01-07 0 13.42 13.42 13.48 13.38 13.98 7,222,735 99,162,721 13.729 3.141 3.141 3.155 3.132 3.272 30,857,831 3.2135 0.15%
2009-01-06 0 13.40 13.28 13.40 13.00 13.40 3,849,664 50,789,366 13.193 3.136 3.108 3.136 3.043 3.136 16,446,994 3.0881 2.76%
2009-01-05 0 13.04 13.04 13.10 12.86 13.28 4,784,600 62,680,278 13.100 3.052 3.052 3.066 3.010 3.108 20,441,339 3.0663 1.87%
2009-01-02 0 12.80 12.80 12.82 12.54 13.04 3,169,500 40,628,000 12.818 2.996 2.996 3.001 2.935 3.052 13,541,116 3.0003 0.79%
2008-12-31 0 12.70 12.70 12.72 12.48 12.84 2,326,660 29,544,298 12.698 2.973 2.973 2.977 2.921 3.005 9,940,235 2.9722 1.60%
2008-12-30 0 12.50 12.34 12.50 12.22 12.82 2,084,500 25,821,575 12.387 2.926 2.888 2.926 2.860 3.001 8,905,650 2.8995 -0.32%
2008-12-29 0 12.54 12.52 12.54 11.70 12.64 3,412,481 42,092,893 12.335 2.935 2.930 2.935 2.739 2.959 14,579,209 2.8872 7.55%
2008-12-24 0 11.66 11.66 11.70 11.38 11.74 1,626,033 18,738,515 11.524 2.729 2.729 2.739 2.664 2.748 6,946,932 2.6974 -1.02%
2008-12-23 0 11.78 11.60 11.78 11.52 12.38 3,417,300 40,611,866 11.884 2.757 2.715 2.757 2.696 2.898 14,599,797 2.7817 -4.07%
2008-12-22 0 12.28 12.22 12.28 12.08 12.60 3,268,800 40,161,700 12.286 2.874 2.860 2.874 2.828 2.949 13,965,358 2.8758 1.49%
2008-12-19 0 12.10 12.10 12.20 12.10 12.70 8,434,242 103,810,943 12.308 2.832 2.832 2.856 2.832 2.973 36,033,776 2.8809 -2.10%
2008-12-18 0 12.36 12.36 12.38 12.08 12.50 5,535,371 67,961,437 12.278 2.893 2.893 2.898 2.828 2.926 23,648,873 2.8738 1.64%
2008-12-17 0 12.16 12.16 12.18 12.00 13.30 11,291,551 139,721,115 12.374 2.846 2.846 2.851 2.809 3.113 48,241,112 2.8963 -6.46%
2008-12-16 0 13.00 12.72 13.00 12.60 13.84 14,552,800 194,132,730 13.340 3.043 2.977 3.043 2.949 3.239 62,174,210 3.1224 -2.40%
2008-12-15 0 13.32 13.32 13.34 11.82 13.58 17,087,885 217,180,728 12.710 3.118 3.118 3.122 2.767 3.179 73,004,903 2.9749 16.43%
2008-12-12 0 11.44 11.44 11.50 11.28 12.36 5,537,700 64,218,454 11.597 2.678 2.678 2.692 2.640 2.893 23,658,823 2.7144 -7.59%
2008-12-11 0 12.38 12.36 12.38 11.58 12.38 7,535,687 89,889,915 11.929 2.898 2.893 2.898 2.710 2.898 32,194,862 2.7921 4.92%
2008-12-10 0 11.80 11.78 11.80 11.40 11.92 5,915,392 68,959,375 11.658 2.762 2.757 2.762 2.668 2.790 25,272,444 2.7286 3.87%
2008-12-09 0 11.36 11.34 11.36 11.30 12.18 7,923,926 92,473,711 11.670 2.659 2.654 2.659 2.645 2.851 33,853,543 2.7316 -3.07%
2008-12-08 0 11.72 11.70 11.72 11.44 11.90 6,498,914 75,784,689 11.661 2.743 2.739 2.743 2.678 2.785 27,765,436 2.7295 2.99%
2008-12-05 0 11.38 11.36 11.38 11.26 11.80 2,397,262 27,347,184 11.408 2.664 2.659 2.664 2.636 2.762 10,241,869 2.6701 -2.90%
2008-12-04 0 11.72 11.72 11.74 11.06 11.84 6,346,450 72,346,034 11.399 2.743 2.743 2.748 2.589 2.771 27,114,062 2.6682 6.35%
2008-12-03 0 11.02 11.00 11.02 11.00 11.70 3,642,800 41,115,710 11.287 2.579 2.575 2.579 2.575 2.739 15,563,205 2.6419 -1.61%
2008-12-02 0 11.20 11.04 11.20 10.80 11.22 3,336,600 36,840,076 11.041 2.622 2.584 2.622 2.528 2.626 14,255,021 2.5844 -3.78%
2008-12-01 0 11.64 11.60 11.64 11.38 12.38 8,578,150 100,925,972 11.765 2.725 2.715 2.725 2.664 2.898 36,648,597 2.7539 -1.52%
2008-11-28 0 11.82 11.82 11.88 11.48 12.12 4,956,400 58,546,850 11.812 2.767 2.767 2.781 2.687 2.837 21,175,324 2.7649 2.96%
2008-11-27 0 11.48 11.48 11.50 11.32 11.88 5,225,238 60,623,959 11.602 2.687 2.687 2.692 2.650 2.781 22,323,886 2.7157 3.99%
2008-11-26 0 11.04 11.02 11.04 10.92 11.30 3,153,200 35,025,722 11.108 2.584 2.579 2.584 2.556 2.645 13,471,478 2.6000 0.36%
2008-11-25 0 11.00 10.82 11.00 10.70 11.10 8,187,327 89,732,840 10.960 2.575 2.533 2.575 2.504 2.598 34,978,876 2.5653 4.56%
2008-11-24 0 10.52 10.50 10.52 10.20 10.90 4,749,100 49,985,038 10.525 2.462 2.458 2.462 2.387 2.551 20,289,672 2.4636 0.19%
2008-11-21 0 10.50 10.50 10.60 9.390 10.66 6,797,497 67,762,327 9.9687 2.458 2.458 2.481 2.198 2.495 29,041,078 2.3333 2.94%
2008-11-20 0 10.20 10.18 10.20 10.00 11.40 9,149,065 96,319,467 10.528 2.387 2.383 2.387 2.341 2.668 39,087,728 2.4642 -14.00%
2008-11-19 0 11.86 11.84 11.86 11.70 12.20 2,549,000 30,339,288 11.902 2.776 2.771 2.776 2.739 2.856 10,890,142 2.7859 -1.66%
2008-11-18 0 12.06 12.06 12.08 11.90 12.80 4,954,255 60,466,399 12.205 2.823 2.823 2.828 2.785 2.996 21,166,160 2.8567 -5.78%
2008-11-17 0 12.80 12.78 12.80 12.66 13.16 1,952,434 25,063,548 12.837 2.996 2.991 2.996 2.963 3.080 8,341,422 3.0047 -1.99%
2008-11-14 0 13.06 13.00 13.06 12.82 13.50 4,469,500 58,411,930 13.069 3.057 3.043 3.057 3.001 3.160 19,095,132 3.0590 2.67%
2008-11-13 0 12.72 12.70 12.72 12.32 12.98 2,625,219 33,196,700 12.645 2.977 2.973 2.977 2.884 3.038 11,215,774 2.9598 0.16%
2008-11-12 0 12.70 12.70 12.78 12.62 13.20 5,389,300 69,039,424 12.810 2.973 2.973 2.991 2.954 3.090 23,024,811 2.9985 -2.31%
2008-11-11 0 13.00 12.98 13.00 12.92 13.60 3,718,500 48,829,450 13.131 3.043 3.038 3.043 3.024 3.183 15,886,620 3.0736 -3.70%
2008-11-10 0 13.50 13.48 13.50 13.12 13.88 4,128,373 55,637,810 13.477 3.160 3.155 3.160 3.071 3.249 17,637,728 3.1545 1.96%
2008-11-07 0 13.24 13.22 13.24 12.90 13.50 4,285,084 56,550,461 13.197 3.099 3.094 3.099 3.019 3.160 18,307,248 3.0890 1.85%
2008-11-06 0 13.00 12.98 13.00 12.98 13.70 5,648,944 75,624,672 13.387 3.043 3.038 3.043 3.038 3.207 24,134,093 3.1335 -5.52%
2008-11-05 0 13.76 13.74 13.76 13.34 14.60 12,078,777 167,539,575 13.871 3.221 3.216 3.221 3.122 3.417 51,604,393 3.2466 0.58%
2008-11-04 0 13.68 13.64 13.68 13.24 13.98 4,489,730 61,380,954 13.671 3.202 3.193 3.202 3.099 3.272 19,181,561 3.2000 5.23%
2008-11-03 0 13.00 13.00 13.16 13.00 13.78 4,312,266 57,744,703 13.391 3.043 3.043 3.080 3.043 3.225 18,423,378 3.1343 0.00%
2008-10-31 0 13.00 13.00 13.40 13.00 14.68 6,211,197 85,699,657 13.798 3.043 3.043 3.136 3.043 3.436 26,536,217 3.2295 -2.99%
2008-10-30 0 13.40 13.30 13.40 12.60 13.64 4,694,400 61,490,448 13.099 3.136 3.113 3.136 2.949 3.193 20,055,976 3.0659 9.30%
2008-10-29 0 12.26 12.26 12.48 12.20 14.20 6,087,468 80,381,276 13.204 2.870 2.870 2.921 2.856 3.324 26,007,608 3.0907 -7.12%
2008-10-28 0 13.20 13.20 13.24 11.10 13.24 11,900,764 142,446,391 11.970 3.090 3.090 3.099 2.598 3.099 50,843,865 2.8016 10.92%
2008-10-27 0 11.90 11.90 12.26 11.86 13.00 8,711,900 106,647,436 12.242 2.785 2.785 2.870 2.776 3.043 37,220,019 2.8653 -10.66%
2008-10-24 0 13.32 13.32 13.36 13.06 15.50 9,227,000 130,600,610 14.154 3.118 3.118 3.127 3.057 3.628 39,420,691 3.3130 -15.70%
2008-10-23 0 15.80 15.80 15.86 15.56 17.92 9,329,700 153,256,287 16.427 3.698 3.698 3.712 3.642 4.194 39,859,458 3.8449 -9.40%
2008-10-22 0 17.44 17.40 17.44 16.82 18.06 11,724,896 204,702,965 17.459 4.082 4.073 4.082 3.937 4.227 50,092,501 4.0865 4.43%
2008-10-21 0 16.70 16.68 16.70 15.10 16.92 14,641,643 234,338,857 16.005 3.909 3.904 3.909 3.534 3.960 62,553,776 3.7462 11.19%
2008-10-20 0 15.02 15.02 15.04 14.70 15.34 3,917,838 58,766,245 15.000 3.516 3.516 3.520 3.441 3.591 16,738,255 3.5109 0.81%
2008-10-17 0 14.90 14.90 14.92 14.78 15.48 7,219,964 108,275,871 14.997 3.488 3.488 3.492 3.459 3.623 30,845,992 3.5102 3.19%
2008-10-16 0 14.44 14.42 14.44 14.00 14.94 10,662,200 154,497,590 14.490 3.380 3.375 3.380 3.277 3.497 45,552,324 3.3917 -5.00%
2008-10-15 0 15.20 15.10 15.20 13.88 16.02 15,482,966 236,572,700 15.280 3.558 3.534 3.558 3.249 3.750 66,148,176 3.5764 8.42%
2008-10-14 0 14.02 14.00 14.02 13.80 14.60 6,458,603 91,230,562 14.125 3.282 3.277 3.282 3.230 3.417 27,593,215 3.3063 2.34%
2008-10-13 0 13.70 13.68 13.70 13.00 14.22 18,548,119 253,835,787 13.685 3.207 3.202 3.207 3.043 3.328 79,243,489 3.2032 9.42%
2008-10-10 0 12.52 12.52 12.60 12.36 12.86 12,189,016 155,917,160 12.792 2.930 2.930 2.949 2.893 3.010 52,075,370 2.9941 -4.86%
2008-10-09 0 13.16 13.16 13.20 12.70 13.32 7,746,921 100,347,969 12.953 3.080 3.080 3.090 2.973 3.118 33,097,321 3.0319 4.94%
2008-10-08 0 12.54 12.52 12.54 12.40 13.10 15,342,283 194,569,013 12.682 2.935 2.930 2.935 2.902 3.066 65,547,133 2.9684 -3.54%
2008-10-06 0 13.00 12.98 13.00 12.52 14.62 17,258,816 229,673,934 13.308 3.043 3.038 3.043 2.930 3.422 73,735,175 3.1148 -5.66%
2008-10-03 0 13.78 13.76 13.78 13.30 15.50 22,428,119 321,736,198 14.345 3.225 3.221 3.225 3.113 3.628 95,820,088 3.3577 -13.33%
2008-10-02 0 15.90 15.88 15.90 13.02 16.28 41,160,858 637,579,809 15.490 3.722 3.717 3.722 3.048 3.811 175,852,333 3.6257 23.83%
2008-09-30 0 12.84 12.84 12.86 11.30 13.22 33,850,538 431,230,217 12.739 3.005 3.005 3.010 2.645 3.094 144,620,310 2.9818 7.90%
2008-09-29 0 11.90 11.90 11.96 11.60 16.00 20,886,600 259,745,334 12.436 2.785 2.785 2.799 2.715 3.745 89,234,227 2.9108 41.67%
2008-09-26 0 8.400 8.280 8.400 7.970 8.400 1,566,877 12,720,088 8.1181 1.966 1.938 1.966 1.865 1.966 6,694,199 1.9002 0.72%
2008-09-25 0 8.340 8.290 8.340 8.200 8.550 435,639 3,659,792 8.4010 1.952 1.940 1.952 1.919 2.001 1,861,189 1.9664 3.86%
2008-09-24 0 8.030 8.030 8.050 7.680 8.190 1,673,465 13,368,679 7.9886 1.880 1.880 1.884 1.798 1.917 7,149,577 1.8699 5.52%
2008-09-23 0 7.610 7.610 7.760 7.400 8.240 2,042,787 15,761,905 7.7159 1.781 1.781 1.816 1.732 1.929 8,727,439 1.8060 -6.97%
2008-09-22 0 8.180 8.180 8.320 8.100 9.030 1,274,492 10,999,353 8.6304 1.915 1.915 1.947 1.896 2.114 5,445,037 2.0201 -7.05%
2008-09-19 0 8.800 8.790 8.800 8.490 8.970 2,073,292 18,149,429 8.7539 2.060 2.057 2.060 1.987 2.100 8,857,766 2.0490 7.32%
2008-09-18 0 8.200 8.200 8.300 7.280 8.300 3,525,969 27,021,834 7.6637 1.919 1.919 1.943 1.704 1.943 15,064,066 1.7938 1.23%
2008-09-17 0 8.100 8.100 8.200 8.000 8.300 1,089,232 8,884,026 8.1562 1.896 1.896 1.919 1.873 1.943 4,653,547 1.9091 -0.98%
2008-09-16 0 8.180 8.180 8.400 7.930 8.880 1,139,234 9,212,484 8.0866 1.915 1.915 1.966 1.856 2.078 4,867,172 1.8928 -8.09%
2008-09-12 0 8.900 8.900 9.000 8.800 9.000 1,105,845 9,841,772 8.8998 2.083 2.083 2.107 2.060 2.107 4,724,523 2.0831 1.37%
2008-09-11 0 8.780 8.780 8.850 8.720 9.000 2,849,190 25,040,445 8.7886 2.055 2.055 2.071 2.041 2.107 12,172,650 2.0571 -2.44%
2008-09-10 0 9.000 9.000 9.010 8.900 9.110 1,535,951 13,895,639 9.0469 2.107 2.107 2.109 2.083 2.132 6,562,073 2.1176 0.00%
2008-09-09 0 9.000 9.000 9.030 8.930 9.200 4,070,377 36,938,794 9.0750 2.107 2.107 2.114 2.090 2.153 17,389,951 2.1241 1.12%
2008-09-08 0 8.900 8.900 9.150 8.900 9.300 6,562,662 59,645,018 9.0885 2.083 2.083 2.142 2.083 2.177 28,037,788 2.1273 -2.84%
2008-09-05 0 9.160 9.160 9.270 8.800 9.350 3,686,800 33,917,795 9.1998 2.144 2.144 2.170 2.060 2.189 15,751,187 2.1533 -2.24%
2008-09-04 0 9.370 9.360 9.370 9.130 9.440 5,812,900 54,302,431 9.3417 2.193 2.191 2.193 2.137 2.210 24,834,565 2.1866 -0.32%
2008-09-03 0 9.400 9.380 9.400 9.010 9.440 3,161,900 29,400,915 9.2985 2.200 2.196 2.200 2.109 2.210 13,508,647 2.1765 1.84%
2008-09-02 0 9.230 9.230 9.380 8.860 9.360 1,845,000 16,910,611 9.1656 2.160 2.160 2.196 2.074 2.191 7,882,429 2.1454 2.21%
2008-09-01 0 9.030 9.030 9.040 9.010 9.230 1,493,942 13,578,431 9.0890 2.114 2.114 2.116 2.109 2.160 6,382,597 2.1274 0.22%
2008-08-29 0 9.010 9.010 9.180 9.010 9.550 1,065,765 9,890,201 9.2799 2.109 2.109 2.149 2.109 2.235 4,553,288 2.1721 -2.59%
2008-08-28 0 9.250 9.240 9.250 9.090 9.400 1,961,741 18,077,284 9.2149 2.165 2.163 2.165 2.128 2.200 8,381,184 2.1569 1.98%
2008-08-27 0 9.070 9.010 9.070 8.930 9.200 2,060,388 18,551,219 9.0038 2.123 2.109 2.123 2.090 2.153 8,802,636 2.1075 0.89%
2008-08-26 0 8.990 8.980 8.990 8.840 9.200 1,314,267 11,956,917 9.0978 2.104 2.102 2.104 2.069 2.153 5,614,968 2.1295 -2.28%
2008-08-25 0 9.200 9.190 9.200 9.030 9.380 2,028,361 18,618,187 9.1789 2.153 2.151 2.153 2.114 2.196 8,665,806 2.1485 1.88%
2008-08-21 0 9.030 8.950 9.030 8.930 9.500 2,049,900 18,627,718 9.0871 2.114 2.095 2.114 2.090 2.224 8,757,828 2.1270 -0.22%
2008-08-20 0 9.050 9.030 9.050 8.870 9.160 2,647,147 23,845,160 9.0079 2.118 2.114 2.118 2.076 2.144 11,309,458 2.1084 0.56%
2008-08-19 0 9.000 8.900 9.000 8.580 9.000 1,946,561 17,018,382 8.7428 2.107 2.083 2.107 2.008 2.107 8,316,330 2.0464 2.51%
2008-08-18 0 8.780 8.770 8.780 8.760 9.400 5,778,294 51,370,585 8.8903 2.055 2.053 2.055 2.050 2.200 24,686,718 2.0809 -5.79%
2008-08-15 0 9.320 9.300 9.380 9.150 9.530 1,511,745 14,029,554 9.2804 2.181 2.177 2.196 2.142 2.231 6,458,658 2.1722 -2.20%
2008-08-14 0 9.530 9.450 9.530 9.080 9.530 2,446,300 22,611,265 9.2430 2.231 2.212 2.231 2.125 2.231 10,451,375 2.1635 2.36%
2008-08-13 0 9.310 9.300 9.310 9.080 9.480 4,284,113 39,573,611 9.2373 2.179 2.177 2.179 2.125 2.219 18,303,099 2.1621 0.11%
2008-08-12 0 9.300 9.200 9.250 9.000 9.320 2,587,641 23,239,973 8.9811 2.177 2.153 2.165 2.107 2.181 11,055,229 2.1022 4.85%
2008-08-11 0 8.870 8.870 8.900 8.710 9.200 3,788,200 33,501,018 8.8435 2.076 2.076 2.083 2.039 2.153 16,184,400 2.0700 -1.44%
2008-08-08 0 9.000 9.000 9.040 8.550 9.220 7,913,871 69,795,604 8.8194 2.107 2.107 2.116 2.001 2.158 33,810,585 2.0643 5.88%
2008-08-07 0 8.500 8.500 8.550 8.200 8.600 8,824,364 74,310,971 8.4211 1.990 1.990 2.001 1.919 2.013 37,700,502 1.9711 3.53%
2008-08-05 0 8.210 8.160 8.210 8.050 8.300 4,066,900 33,394,263 8.2112 1.922 1.910 1.922 1.884 1.943 17,375,096 1.9220 0.61%
2008-08-04 0 8.160 8.160 8.200 7.760 8.250 2,934,900 23,339,480 7.9524 1.910 1.910 1.919 1.816 1.931 12,538,830 1.8614 0.25%
2008-08-01 0 8.140 8.080 8.140 7.980 8.190 1,635,200 13,207,185 8.0768 1.905 1.891 1.905 1.868 1.917 6,986,097 1.8905 2.39%
2008-07-31 0 7.950 7.850 7.950 7.720 8.100 2,789,300 21,885,550 7.8463 1.861 1.837 1.861 1.807 1.896 11,916,781 1.8365 2.71%
2008-07-30 0 7.740 7.740 7.750 7.610 8.120 1,859,900 14,470,042 7.7800 1.812 1.812 1.814 1.781 1.901 7,946,087 1.8210 0.26%
2008-07-29 0 7.720 7.720 7.770 7.650 8.000 1,416,214 11,069,196 7.8160 1.807 1.807 1.819 1.791 1.873 6,050,519 1.8295 -3.26%
2008-07-28 0 7.980 7.980 8.000 7.900 8.370 2,395,781 19,246,042 8.0333 1.868 1.868 1.873 1.849 1.959 10,235,542 1.8803 -1.60%
2008-07-25 0 8.110 8.110 8.120 7.750 8.250 1,263,300 10,114,881 8.0067 1.898 1.898 1.901 1.814 1.931 5,397,221 1.8741 1.37%
2008-07-24 0 8.000 7.870 8.000 6.000 8.260 3,697,000 29,360,790 7.9418 1.873 1.842 1.873 1.404 1.933 15,794,765 1.8589 -3.15%
2008-07-23 0 8.260 8.210 8.260 8.210 8.610 970,500 8,130,855 8.3780 1.933 1.922 1.933 1.922 2.015 4,146,286 1.9610 -2.82%
2008-07-22 0 8.500 8.480 8.500 8.440 9.150 1,518,200 13,079,764 8.6153 1.990 1.985 1.990 1.976 2.142 6,486,235 2.0165 -2.30%
2008-07-21 0 8.700 8.700 8.740 8.160 8.790 2,742,500 23,630,995 8.6166 2.036 2.036 2.046 1.910 2.057 11,716,836 2.0168 4.82%
2008-07-18 0 8.300 8.280 8.300 8.020 8.390 6,849,299 56,351,056 8.2273 1.943 1.938 1.943 1.877 1.964 29,262,393 1.9257 5.06%
2008-07-17 0 7.900 7.880 7.900 7.880 8.000 2,208,597 17,501,113 7.9241 1.849 1.844 1.849 1.844 1.873 9,435,832 1.8548 3.67%
2008-07-16 0 7.620 7.600 7.620 7.620 7.990 4,267,200 33,367,642 7.8196 1.784 1.779 1.784 1.784 1.870 18,230,841 1.8303 -4.51%
2008-07-15 0 7.980 7.980 7.990 7.950 8.430 4,917,312 39,746,646 8.0830 1.868 1.868 1.870 1.861 1.973 21,008,327 1.8919 -4.55%
2008-07-14 0 8.360 8.330 8.350 8.300 8.780 2,289,300 19,216,355 8.3940 1.957 1.950 1.954 1.943 2.055 9,780,621 1.9647 -3.80%
2008-07-11 0 8.690 8.680 8.690 8.600 8.710 2,425,000 21,056,705 8.6832 2.034 2.032 2.034 2.013 2.039 10,360,375 2.0324 1.05%
2008-07-10 0 8.600 8.590 8.600 8.580 8.830 4,871,077 42,416,186 8.7078 2.013 2.011 2.013 2.008 2.067 20,810,797 2.0382 -0.23%
2008-07-09 0 8.620 8.620 8.670 8.600 9.000 2,917,700 25,446,060 8.7213 2.018 2.018 2.029 2.013 2.107 12,465,346 2.0413 -0.92%
2008-07-08 0 8.700 8.700 8.720 8.470 9.510 1,010,907 9,005,868 8.9087 2.036 2.036 2.041 1.983 2.226 4,318,918 2.0852 -6.45%
2008-07-07 0 9.300 9.230 9.300 9.130 9.600 973,366 9,108,620 9.3579 2.177 2.160 2.177 2.137 2.247 4,158,530 2.1903 -1.17%
2008-07-04 0 9.410 9.400 9.410 9.400 9.700 1,425,700 13,485,315 9.4587 2.203 2.200 2.203 2.200 2.270 6,091,046 2.2140 0.11%
2008-07-03 0 9.400 - 9.770 9.400 10.04 3,425,500 33,475,052 9.7723 2.200 - 2.287 2.200 2.350 14,634,830 2.2874 -5.05%
2008-07-02 0 9.900 9.900 9.940 9.890 10.10 3,784,576 37,710,265 9.9642 2.317 2.317 2.327 2.315 2.364 16,168,917 2.3323 -1.00%
2008-06-30 0 10.00 9.880 10.00 9.770 10.00 868,702 8,576,109 9.8723 2.341 2.313 2.341 2.287 2.341 3,711,372 2.3108 -0.99%
2008-06-27 0 10.10 10.08 10.10 10.02 10.14 2,388,500 24,073,390 10.079 2.364 2.359 2.364 2.345 2.373 10,204,435 2.3591 -2.88%
2008-06-26 0 10.40 10.40 10.42 10.16 10.50 3,206,176 33,307,937 10.389 2.434 2.434 2.439 2.378 2.458 13,697,808 2.4316 2.97%
2008-06-25 0 10.10 10.08 10.10 10.10 10.50 1,393,000 14,354,550 10.305 2.364 2.359 2.364 2.364 2.458 5,951,341 2.4120 -2.32%
2008-06-24 0 10.34 10.34 10.36 10.20 10.60 4,048,319 42,245,683 10.435 2.420 2.420 2.425 2.387 2.481 17,295,712 2.4426 -1.90%
2008-06-23 0 10.54 10.54 10.60 10.40 10.86 946,928 9,993,738 10.554 2.467 2.467 2.481 2.434 2.542 4,045,579 2.4703 -3.30%
2008-06-20 0 10.90 10.80 10.90 10.64 11.70 4,468,800 48,801,632 10.921 2.551 2.528 2.551 2.490 2.739 19,092,141 2.5561 2.06%
2008-06-19 0 10.68 10.62 10.68 10.50 10.86 4,309,800 46,036,100 10.682 2.500 2.486 2.500 2.458 2.542 18,412,842 2.5002 1.33%
2008-06-18 0 10.54 10.50 10.54 10.44 10.64 2,957,700 31,105,142 10.517 2.467 2.458 2.467 2.444 2.490 12,636,239 2.4616 0.57%
2008-06-17 0 10.48 10.48 10.50 10.40 10.86 2,730,707 28,690,323 10.507 2.453 2.453 2.458 2.434 2.542 11,666,453 2.4592 -3.32%
2008-06-16 0 10.84 10.80 10.84 10.40 11.00 3,994,428 43,204,746 10.816 2.537 2.528 2.537 2.434 2.575 17,065,472 2.5317 2.65%
2008-06-13 0 10.56 10.56 10.60 10.50 10.60 2,578,335 27,217,754 10.556 2.472 2.472 2.481 2.458 2.481 11,015,471 2.4709 0.57%
2008-06-12 0 10.50 10.48 10.50 10.42 10.68 2,070,400 21,748,464 10.504 2.458 2.453 2.458 2.439 2.500 8,845,410 2.4587 -1.69%
2008-06-11 0 10.68 10.66 10.68 10.30 11.68 4,084,951 43,708,251 10.700 2.500 2.495 2.500 2.411 2.734 17,452,215 2.5045 -4.98%
2008-06-10 0 11.24 11.24 11.26 11.00 11.76 1,881,600 21,125,112 11.227 2.631 2.631 2.636 2.575 2.753 8,038,796 2.6279 -5.07%
2008-06-06 0 11.84 11.82 11.84 11.72 12.02 780,500 9,232,060 11.828 2.771 2.767 2.771 2.743 2.813 3,334,545 2.7686 0.17%
2008-06-05 0 11.82 11.82 11.86 11.50 12.16 1,570,500 18,497,394 11.778 2.767 2.767 2.776 2.692 2.846 6,709,678 2.7568 -1.01%
2008-06-04 0 11.94 11.94 11.98 11.90 12.28 1,904,500 22,821,821 11.983 2.795 2.795 2.804 2.785 2.874 8,136,632 2.8048 -0.83%
2008-06-03 0 12.04 12.02 12.04 12.00 12.34 2,198,400 26,461,230 12.037 2.818 2.813 2.818 2.809 2.888 9,392,267 2.8173 -1.31%
2008-06-02 0 12.20 12.20 12.28 12.20 12.78 1,853,400 22,994,800 12.407 2.856 2.856 2.874 2.856 2.991 7,918,317 2.9040 -1.13%
2008-05-30 0 12.34 12.34 12.50 12.34 12.68 1,432,000 17,844,999 12.462 2.888 2.888 2.926 2.888 2.968 6,117,961 2.9168 0.00%
2008-05-29 0 12.34 12.30 12.38 12.30 12.70 743,500 9,234,721 12.421 2.888 2.879 2.898 2.879 2.973 3,176,469 2.9072 -0.96%
2008-05-28 0 12.46 12.44 12.46 12.38 12.50 1,122,200 13,942,888 12.425 2.916 2.912 2.916 2.898 2.926 4,794,397 2.9082 3.83%
2008-05-27 0 12.00 12.00 12.04 11.96 12.24 1,036,456 12,455,909 12.018 2.809 2.809 2.818 2.799 2.865 4,428,071 2.8129 0.00%
2008-05-26 0 12.00 12.00 12.10 11.96 12.30 1,475,900 17,809,040 12.067 2.809 2.809 2.832 2.799 2.879 6,305,516 2.8244 -2.91%
2008-05-23 0 12.36 12.22 12.36 12.22 12.68 778,500 9,673,058 12.425 2.893 2.860 2.893 2.860 2.968 3,326,001 2.9083 0.32%
2008-05-22 0 12.32 12.32 12.40 12.00 12.70 560,700 6,875,032 12.262 2.884 2.884 2.902 2.809 2.973 2,395,489 2.8700 -3.75%
2008-05-21 0 12.80 12.80 12.88 12.22 12.90 603,900 7,597,586 12.581 2.996 2.996 3.015 2.860 3.019 2,580,054 2.9447 0.79%
2008-05-20 0 12.70 12.42 12.68 12.38 12.76 466,000 5,875,748 12.609 2.973 2.907 2.968 2.898 2.987 1,990,901 2.9513 2.58%
2008-05-19 0 12.38 12.36 12.38 12.30 12.72 1,292,800 16,149,720 12.492 2.898 2.893 2.898 2.879 2.977 5,523,255 2.9239 0.32%
2008-05-16 0 12.34 12.36 12.40 12.22 13.30 1,218,700 15,118,158 12.405 2.888 2.893 2.902 2.860 3.113 5,206,676 2.9036 -2.83%
2008-05-15 0 12.70 12.60 12.70 12.50 13.28 1,580,920 20,621,677 13.044 2.973 2.949 2.973 2.926 3.108 6,754,195 3.0532 0.00%
2008-05-14 0 12.70 12.66 12.70 12.36 12.78 1,008,600 12,726,232 12.618 2.973 2.963 2.973 2.893 2.991 4,309,061 2.9534 1.28%
2008-05-13 0 12.54 12.28 12.56 12.08 12.62 1,548,400 19,229,920 12.419 2.935 2.874 2.940 2.828 2.954 6,615,259 2.9069 3.81%
2008-05-09 0 12.08 12.04 12.12 11.98 12.90 2,249,500 27,203,836 12.093 2.828 2.818 2.837 2.804 3.019 9,610,583 2.8306 -4.88%
2008-05-08 0 12.70 12.68 12.76 12.04 12.78 1,251,500 15,470,794 12.362 2.973 2.968 2.987 2.818 2.991 5,346,808 2.8935 2.09%
2008-05-07 0 12.44 12.22 12.48 12.04 13.04 2,749,400 34,138,898 12.417 2.912 2.860 2.921 2.818 3.052 11,746,315 2.9063 -2.66%
2008-05-06 0 12.78 12.74 12.76 12.70 13.10 1,970,300 25,402,534 12.893 2.991 2.982 2.987 2.973 3.066 8,417,751 3.0177 -0.93%
2008-05-05 0 12.90 12.82 12.90 12.88 13.78 1,815,901 23,619,295 13.007 3.019 3.001 3.019 3.015 3.225 7,758,109 3.0445 -4.44%
2008-05-02 0 13.50 13.50 13.76 13.36 13.98 890,200 12,244,914 13.755 3.160 3.160 3.221 3.127 3.272 3,803,219 3.2196 -1.03%
2008-04-30 0 13.64 13.62 13.64 13.40 13.98 2,569,800 35,049,644 13.639 3.193 3.188 3.193 3.136 3.272 10,979,006 3.1924 -2.43%
2008-04-29 0 13.98 13.86 13.98 13.50 14.00 1,410,600 19,384,498 13.742 3.272 3.244 3.272 3.160 3.277 6,026,534 3.2165 3.56%
2008-04-28 0 13.50 13.48 13.50 13.42 13.92 665,400 9,035,150 13.579 3.160 3.155 3.160 3.141 3.258 2,842,801 3.1783 0.75%
2008-04-25 0 13.40 13.40 13.46 13.24 13.60 863,000 11,505,312 13.332 3.136 3.136 3.151 3.099 3.183 3,687,012 3.1205 0.45%
2008-04-24 0 13.34 13.32 13.34 13.12 13.50 2,332,400 31,039,738 13.308 3.122 3.118 3.122 3.071 3.160 9,964,758 3.1150 3.57%
2008-04-23 0 12.88 12.80 12.88 12.50 13.00 763,600 9,820,709 12.861 3.015 2.996 3.015 2.926 3.043 3,262,343 3.0103 3.04%
2008-04-22 0 12.50 12.10 12.48 12.06 13.00 1,490,924 19,048,025 12.776 2.926 2.832 2.921 2.823 3.043 6,369,704 2.9904 -3.10%
2008-04-21 0 12.90 13.00 13.06 12.80 13.46 3,525,799 46,512,991 13.192 3.019 3.043 3.057 2.996 3.151 15,063,339 3.0878 -1.23%
2008-04-18 0 13.06 12.98 13.06 12.50 13.16 961,600 12,423,352 12.919 3.057 3.038 3.057 2.926 3.080 4,108,262 3.0240 2.67%
2008-04-17 0 12.72 12.92 12.98 12.40 13.30 1,405,400 17,891,106 12.730 2.977 3.024 3.038 2.902 3.113 6,004,318 2.9797 -2.90%
2008-04-16 0 13.10 12.64 13.10 12.50 13.30 1,508,400 19,285,346 12.785 3.066 2.959 3.066 2.926 3.113 6,444,367 2.9926 2.34%
2008-04-15 0 12.80 12.78 12.80 12.00 12.82 2,708,700 33,624,294 12.413 2.996 2.991 2.996 2.809 3.001 11,572,432 2.9056 6.14%
2008-04-14 0 12.06 12.02 12.06 11.66 12.80 8,903,600 107,283,420 12.049 2.823 2.813 2.823 2.729 2.996 38,039,023 2.8204 -6.51%
2008-04-11 0 12.90 12.90 13.20 12.70 14.50 10,043,200 133,608,452 13.303 3.019 3.019 3.090 2.973 3.394 42,907,758 3.1139 -10.91%
2008-04-10 0 14.48 14.24 14.44 14.22 15.00 3,115,500 44,884,658 14.407 3.389 3.333 3.380 3.328 3.511 13,310,411 3.3721 0.56%
2008-04-09 0 14.40 14.38 14.40 14.12 14.48 2,994,700 42,609,728 14.228 3.371 3.366 3.371 3.305 3.389 12,794,315 3.3304 0.00%
2008-04-08 0 14.40 14.30 14.40 14.00 14.68 6,953,500 99,681,365 14.335 3.371 3.347 3.371 3.277 3.436 29,707,573 3.3554 2.86%
2008-04-07 0 14.00 13.98 14.00 13.90 14.14 2,705,500 37,865,592 13.996 3.277 3.272 3.277 3.254 3.310 11,558,760 3.2759 -0.99%
2008-04-03 0 14.14 14.10 14.14 13.94 14.18 1,182,900 16,640,584 14.068 3.310 3.300 3.310 3.263 3.319 5,053,727 3.2927 -0.28%
2008-04-02 0 14.18 14.28 14.30 13.90 14.48 4,203,600 59,322,006 14.112 3.319 3.342 3.347 3.254 3.389 17,959,122 3.3032 3.20%
2008-04-01 0 13.74 13.50 13.74 13.44 15.06 8,711,380 121,496,006 13.947 3.216 3.160 3.216 3.146 3.525 37,217,798 3.2645 -3.92%
2008-03-31 0 14.30 14.20 14.30 14.00 15.00 1,311,700 18,967,010 14.460 3.347 3.324 3.347 3.277 3.511 5,604,001 3.3845 0.99%
2008-03-28 0 14.16 14.10 14.16 13.92 15.10 3,439,540 50,446,316 14.667 3.314 3.300 3.314 3.258 3.534 14,694,813 3.4329 1.14%
2008-03-27 0 14.00 14.02 14.04 13.42 14.02 1,312,000 18,015,490 13.731 3.277 3.282 3.286 3.141 3.282 5,605,283 3.2140 4.32%
2008-03-26 0 13.42 13.40 13.42 13.42 14.00 391,900 5,408,680 13.801 3.141 3.136 3.141 3.141 3.277 1,674,322 3.2304 -3.45%
2008-03-25 0 13.90 13.86 13.90 12.80 14.08 2,418,300 32,866,567 13.591 3.254 3.244 3.254 2.996 3.296 10,331,750 3.1811 10.14%
2008-03-20 0 12.62 12.50 12.64 11.36 13.48 3,784,270 46,396,063 12.260 2.954 2.926 2.959 2.659 3.155 16,167,610 2.8697 7.86%
2008-03-19 0 11.70 11.54 11.80 11.40 13.00 1,481,000 17,897,660 12.085 2.739 2.701 2.762 2.668 3.043 6,327,305 2.8286 -2.50%
2008-03-18 0 12.00 11.46 11.88 11.10 13.02 1,522,000 18,688,590 12.279 2.809 2.682 2.781 2.598 3.048 6,502,470 2.8741 -7.83%
2008-03-17 0 13.02 13.00 13.02 12.00 13.50 1,308,000 17,018,510 13.011 3.048 3.043 3.048 2.809 3.160 5,588,194 3.0454 -5.65%
2008-03-14 0 13.80 13.80 13.82 13.20 14.28 1,141,000 15,793,710 13.842 3.230 3.230 3.235 3.090 3.342 4,874,716 3.2399 -2.13%
2008-03-13 0 14.10 14.04 14.10 13.86 14.30 1,335,000 18,793,650 14.078 3.300 3.286 3.300 3.244 3.347 5,703,546 3.2951 0.71%
2008-03-12 0 14.00 13.98 14.00 13.84 14.00 1,441,022 20,093,088 13.944 3.277 3.272 3.277 3.239 3.277 6,156,506 3.2637 1.01%
2008-03-11 0 13.86 13.84 13.86 13.50 14.02 1,763,900 24,425,009 13.847 3.244 3.239 3.244 3.160 3.282 7,535,944 3.2411 -1.84%
2008-03-10 0 14.12 14.10 14.12 13.20 14.22 1,374,100 19,145,810 13.933 3.305 3.300 3.305 3.090 3.328 5,870,594 3.2613 1.58%
2008-03-07 0 13.90 13.80 14.00 13.18 14.00 1,120,679 15,274,358 13.630 3.254 3.230 3.277 3.085 3.277 4,787,899 3.1902 2.21%
2008-03-06 0 13.60 13.46 13.60 13.36 13.80 1,713,500 23,231,165 13.558 3.183 3.151 3.183 3.127 3.230 7,320,619 3.1734 0.44%
2008-03-05 0 13.54 13.30 13.54 13.30 14.26 1,591,000 21,803,040 13.704 3.169 3.113 3.169 3.113 3.338 6,797,260 3.2076 -5.05%
2008-03-04 0 14.26 14.20 14.24 13.98 14.44 1,158,500 16,421,607 14.175 3.338 3.324 3.333 3.272 3.380 4,949,482 3.3178 0.71%
2008-03-03 0 14.16 14.14 14.20 14.00 14.44 2,212,000 31,451,030 14.218 3.314 3.310 3.324 3.277 3.380 9,450,371 3.3280 -3.93%
2008-02-29 0 14.74 14.74 14.76 14.72 15.52 1,054,500 15,765,690 14.951 3.450 3.450 3.455 3.445 3.633 4,505,161 3.4995 -4.66%
2008-02-28 0 15.46 15.00 15.46 15.00 15.70 1,614,000 25,099,790 15.551 3.619 3.511 3.619 3.511 3.675 6,895,524 3.6400 -0.90%
2008-02-27 0 15.60 15.50 15.60 15.40 15.80 2,352,700 36,685,110 15.593 3.651 3.628 3.651 3.605 3.698 10,051,486 3.6497 1.30%
2008-02-26 0 15.40 15.38 15.40 15.34 15.92 2,374,700 37,037,490 15.597 3.605 3.600 3.605 3.591 3.726 10,145,477 3.6506 0.52%
2008-02-25 0 15.32 15.26 15.30 15.04 16.00 2,373,500 36,516,190 15.385 3.586 3.572 3.581 3.520 3.745 10,140,350 3.6011 2.54%
2008-02-22 0 14.94 14.90 15.00 14.50 15.40 2,433,500 36,460,910 14.983 3.497 3.488 3.511 3.394 3.605 10,396,689 3.5070 3.75%
2008-02-21 0 14.40 14.24 14.40 13.98 14.40 867,250 12,262,480 14.139 3.371 3.333 3.371 3.272 3.371 3,705,169 3.3096 3.00%
2008-02-20 0 13.98 13.80 13.98 13.60 14.00 756,500 10,409,570 13.760 3.272 3.230 3.272 3.183 3.277 3,232,010 3.2208 0.58%
2008-02-19 0 13.90 13.84 13.90 13.66 14.00 1,235,500 17,137,700 13.871 3.254 3.239 3.254 3.197 3.277 5,278,451 3.2467 -0.43%
2008-02-18 0 13.96 13.80 13.96 13.50 14.04 2,236,300 30,714,904 13.735 3.268 3.230 3.268 3.160 3.286 9,554,188 3.2148 3.10%
2008-02-15 0 13.54 13.50 13.56 13.00 15.00 3,051,400 42,056,122 13.783 3.169 3.160 3.174 3.043 3.511 13,036,555 3.2260 6.99%
2008-02-14 0 49.50 49.50 49.80 47.75 50.00 520,000 25,459,150 48.960 2.962 2.962 2.980 2.857 2.992 8,689,481 2.9299 1.02%
2008-02-13 0 49.00 48.85 49.00 47.10 50.00 550,847 26,562,570 48.221 2.932 2.923 2.932 2.819 2.992 9,204,951 2.8857 4.14%
2008-02-12 0 47.05 47.10 47.50 46.95 53.00 373,900 18,214,150 48.714 2.816 2.819 2.843 2.810 3.172 6,248,071 2.9152 4.21%
2008-02-11 0 45.15 45.00 45.05 47.40 51.00 300,500 15,087,700 50.209 2.702 2.693 2.696 2.837 3.052 5,021,518 3.0046 -8.32%
2008-02-06 0 49.25 49.20 49.90 48.80 50.50 287,000 14,152,500 49.312 2.947 2.944 2.986 2.920 3.022 4,795,925 2.9509 -4.00%
2008-02-05 0 51.30 51.25 51.30 50.00 51.50 747,000 38,132,625 51.048 3.070 3.067 3.070 2.992 3.082 12,482,774 3.0548 2.60%
2008-02-04 0 50.00 49.50 50.00 48.80 50.00 1,038,000 51,277,350 49.400 2.992 2.962 2.992 2.920 2.992 17,345,541 2.9562 5.26%
2008-02-01 0 47.50 46.80 47.55 43.75 47.90 1,068,804 47,955,847 44.869 2.843 2.801 2.846 2.618 2.866 17,860,293 2.6851 10.47%
2008-01-31 0 43.00 42.80 42.95 41.20 44.95 1,362,200 58,656,630 43.060 2.573 2.561 2.570 2.466 2.690 22,763,099 2.5768 -2.05%
2008-01-30 0 43.90 43.50 43.90 42.20 45.80 1,329,200 58,329,855 43.883 2.627 2.603 2.627 2.525 2.741 22,211,651 2.6261 6.55%
2008-01-29 0 41.20 40.70 41.00 40.55 46.90 1,777,704 76,650,682 43.118 2.466 2.436 2.454 2.427 2.807 29,706,395 2.5803 -5.72%
2008-01-28 0 43.70 43.65 43.70 43.30 44.00 460,500 20,116,975 43.685 2.615 2.612 2.615 2.591 2.633 7,695,204 2.6142 -0.68%
2008-01-25 0 44.00 43.80 44.00 42.60 46.40 1,197,000 52,542,425 43.895 2.633 2.621 2.633 2.549 2.777 20,002,517 2.6268 4.27%
2008-01-24 0 42.20 42.20 42.50 38.35 44.05 976,000 40,328,187 41.320 2.525 2.525 2.543 2.295 2.636 16,309,488 2.4727 9.18%
2008-01-23 0 38.65 38.40 38.70 37.25 40.00 593,304 22,873,305 38.552 2.313 2.298 2.316 2.229 2.394 9,914,431 2.3071 2.66%
2008-01-22 0 37.65 37.65 38.10 36.70 39.10 666,851 24,951,191 37.416 2.253 2.253 2.280 2.196 2.340 11,143,441 2.2391 -8.17%
2008-01-21 0 41.00 40.50 41.00 39.40 41.00 545,500 21,912,275 40.169 2.454 2.424 2.454 2.358 2.454 9,115,600 2.4038 1.23%
2008-01-18 0 40.50 40.30 40.50 40.15 43.00 2,107,905 86,332,129 40.956 2.424 2.412 2.424 2.403 2.573 35,224,233 2.4509 -7.95%
2008-01-17 0 44.00 44.00 44.80 40.05 44.50 1,414,500 60,439,250 42.728 2.633 2.633 2.681 2.397 2.663 23,637,060 2.5570 0.00%
2008-01-16 0 44.00 44.10 44.15 42.40 45.00 964,000 43,021,161 44.628 2.633 2.639 2.642 2.537 2.693 16,108,961 2.6706 -5.38%
2008-01-15 0 46.50 46.20 47.20 45.80 49.05 1,141,475 53,976,482 47.287 2.783 2.765 2.825 2.741 2.935 19,074,665 2.8297 -0.53%
2008-01-14 0 46.75 46.50 46.75 45.50 48.75 1,584,500 74,337,875 46.916 2.798 2.783 2.798 2.723 2.917 26,477,852 2.8075 -4.00%
2008-01-11 0 48.70 48.55 48.65 48.45 50.80 544,195 26,952,003 49.526 2.914 2.905 2.911 2.899 3.040 9,093,793 2.9638 -2.50%
2008-01-10 0 49.95 49.95 50.10 49.85 50.90 317,400 15,883,810 50.044 2.989 2.989 2.998 2.983 3.046 5,303,926 2.9947 -1.09%
2008-01-09 0 50.50 50.45 50.80 48.00 50.80 979,000 48,462,500 49.502 3.022 3.019 3.040 2.872 3.040 16,359,620 2.9623 -0.20%
2008-01-08 0 50.60 50.60 50.90 49.50 52.25 939,000 47,916,100 51.029 3.028 3.028 3.046 2.962 3.127 15,691,198 3.0537 -3.62%
2008-01-07 0 52.50 52.00 52.80 46.20 52.55 1,014,000 50,299,750 49.605 3.142 3.112 3.160 2.765 3.145 16,944,488 2.9685 4.79%
2008-01-04 0 50.10 50.05 50.10 49.60 50.25 1,037,500 51,774,625 49.903 2.998 2.995 2.998 2.968 3.007 17,337,186 2.9863 0.60%
2008-01-03 0 49.80 49.80 50.00 49.45 50.45 1,254,000 62,514,675 49.852 2.980 2.980 2.992 2.959 3.019 20,955,018 2.9833 -4.23%
2008-01-02 0 52.00 51.80 52.00 51.00 52.20 691,500 35,855,425 51.852 3.112 3.100 3.112 3.052 3.124 11,555,339 3.1029 0.78%
2007-12-31 0 51.60 51.60 51.75 50.70 51.75 266,426 13,673,571 51.322 3.088 3.088 3.097 3.034 3.097 4,452,123 3.0712 1.78%
2007-12-28 0 50.70 50.70 50.80 48.50 51.00 450,500 22,405,975 49.736 3.034 3.034 3.040 2.902 3.052 7,528,099 2.9763 0.60%
2007-12-27 0 50.40 50.00 50.40 48.00 52.00 443,500 21,965,150 49.527 3.016 2.992 3.016 2.872 3.112 7,411,125 2.9638 -2.04%
2007-12-24 0 51.45 51.05 51.70 49.65 52.50 1,164,100 57,898,926 49.737 3.079 3.055 3.094 2.971 3.142 19,452,741 2.9764 3.83%
2007-12-21 0 49.55 49.65 49.75 46.80 49.80 1,572,000 75,612,525 48.100 2.965 2.971 2.977 2.801 2.980 26,268,970 2.8784 5.31%
2007-12-20 0 47.05 47.05 47.15 46.80 48.50 684,500 32,319,500 47.216 2.816 2.816 2.822 2.801 2.902 11,438,365 2.8255 -2.79%
2007-12-19 0 48.40 48.00 48.40 47.00 48.55 505,000 24,274,875 48.069 2.896 2.872 2.896 2.813 2.905 8,438,823 2.8766 1.89%
2007-12-18 0 47.50 47.50 48.00 46.50 47.65 539,500 25,493,355 47.254 2.843 2.843 2.872 2.783 2.851 9,015,337 2.8278 -0.21%
2007-12-17 0 47.60 47.50 47.60 46.85 49.85 391,220 18,738,618 47.898 2.849 2.843 2.849 2.804 2.983 6,537,498 2.8663 -1.04%
2007-12-14 0 48.10 47.60 48.40 46.20 48.40 1,231,000 58,658,100 47.651 2.878 2.849 2.896 2.765 2.896 20,570,676 2.8515 -0.93%
2007-12-13 0 48.55 48.50 48.55 46.00 50.50 2,585,300 124,761,688 48.258 2.905 2.902 2.905 2.753 3.022 43,201,761 2.8879 1.15%
2007-12-12 0 48.00 47.60 48.00 45.55 48.50 3,883,000 183,413,775 47.235 2.872 2.849 2.872 2.726 2.902 64,887,030 2.8267 -2.74%
2007-12-11 0 49.35 49.35 49.45 45.40 49.40 3,747,000 178,349,725 47.598 2.953 2.953 2.959 2.717 2.956 62,614,397 2.8484 2.17%
2007-12-10 0 48.30 48.30 48.50 48.20 52.35 2,943,984 145,281,926 49.349 2.890 2.890 2.902 2.884 3.133 49,195,565 2.9532 -8.87%
2007-12-07 0 53.00 53.00 53.20 51.80 54.35 1,449,204 77,092,601 53.197 3.172 3.172 3.184 3.100 3.252 24,216,983 3.1834 -1.40%
2007-12-06 0 53.75 53.80 54.20 53.10 55.50 2,540,000 137,161,975 54.001 3.217 3.220 3.243 3.178 3.321 42,444,774 3.2315 -2.27%
2007-12-05 0 55.00 54.95 55.00 52.90 55.80 1,849,839 101,321,675 54.773 3.291 3.288 3.291 3.166 3.339 30,911,810 3.2778 3.77%
2007-12-04 0 53.00 52.95 53.00 52.50 58.00 4,612,478 245,745,184 53.278 3.172 3.169 3.172 3.142 3.471 77,077,002 3.1883 -9.56%
2007-12-03 0 58.60 58.60 58.70 58.00 60.85 1,066,478 62,879,045 58.960 3.507 3.507 3.513 3.471 3.641 17,821,424 3.5283 -1.51%
2007-11-30 0 59.50 59.40 59.55 59.40 64.00 917,481 55,890,924 60.918 3.561 3.555 3.564 3.555 3.830 15,331,604 3.6455 -4.72%
2007-11-29 0 62.45 62.20 62.45 61.05 64.50 888,400 55,495,590 62.467 3.737 3.722 3.737 3.653 3.860 14,845,645 3.7382 2.97%
2007-11-28 0 60.65 60.55 60.70 60.00 63.90 413,500 25,626,175 61.974 3.629 3.623 3.632 3.591 3.824 6,909,809 3.7087 -2.33%
2007-11-27 0 62.10 62.10 62.40 62.00 66.00 1,129,152 73,970,551 65.510 3.716 3.716 3.734 3.710 3.950 18,868,741 3.9203 -5.91%
2007-11-26 0 66.00 65.90 66.80 64.50 71.00 1,427,500 97,442,451 68.261 3.950 3.944 3.997 3.860 4.249 23,854,297 4.0849 2.33%
2007-11-23 0 64.50 64.50 64.60 58.50 66.50 682,000 42,668,775 62.564 3.860 3.860 3.866 3.501 3.980 11,396,589 3.7440 11.50%
2007-11-22 0 57.85 57.85 57.95 55.90 58.50 1,032,600 58,423,250 56.579 3.462 3.462 3.468 3.345 3.501 17,255,305 3.3858 1.22%
2007-11-21 0 57.15 57.30 57.60 56.75 59.00 560,500 32,167,575 57.391 3.420 3.429 3.447 3.396 3.531 9,366,258 3.4344 -0.95%
2007-11-20 0 57.70 57.70 59.00 56.00 59.75 409,500 23,558,375 57.530 3.453 3.453 3.531 3.351 3.576 6,842,967 3.4427 1.23%
2007-11-19 0 57.00 57.00 57.20 56.15 57.45 470,000 26,952,100 57.345 3.411 3.411 3.423 3.360 3.438 7,853,954 3.4317 1.60%
2007-11-16 0 56.10 56.10 56.15 55.85 56.70 404,000 22,642,975 56.047 3.357 3.357 3.360 3.342 3.393 6,751,059 3.3540 -0.44%
2007-11-15 0 56.35 55.95 56.50 55.35 59.20 2,103,000 119,518,250 56.832 3.372 3.348 3.381 3.312 3.543 35,142,268 3.4010 2.45%
2007-11-14 0 55.00 55.00 55.10 54.55 56.00 1,784,100 98,153,775 55.016 3.291 3.291 3.297 3.264 3.351 29,813,276 3.2923 5.47%
2007-11-13 0 52.15 52.15 52.60 50.05 57.00 1,639,500 87,310,115 53.254 3.121 3.121 3.148 2.995 3.411 27,396,932 3.1869 -4.31%
2007-11-12 0 54.50 54.00 54.95 53.55 58.70 1,042,000 57,001,075 54.704 3.261 3.231 3.288 3.205 3.513 17,412,384 3.2736 -8.79%
2007-11-09 0 59.75 59.20 59.65 57.00 60.05 2,288,000 135,027,575 59.016 3.576 3.543 3.570 3.411 3.594 38,233,718 3.5316 2.49%
2007-11-08 0 58.30 58.30 59.00 57.80 64.50 1,891,681 112,185,325 59.305 3.489 3.489 3.531 3.459 3.860 31,611,013 3.5489 -9.61%
2007-11-07 0 64.50 64.50 64.55 63.50 67.20 1,292,065 83,895,538 64.931 3.860 3.860 3.863 3.800 4.021 21,591,105 3.8857 -2.93%
2007-11-06 0 66.45 66.00 66.45 66.00 67.20 1,007,500 66,974,025 66.475 3.977 3.950 3.977 3.950 4.021 16,835,870 3.9781 -1.34%
2007-11-05 0 67.35 67.40 67.45 67.10 71.00 567,449 38,613,898 68.048 4.030 4.033 4.036 4.015 4.249 9,482,380 4.0722 -2.39%
2007-11-02 0 69.00 69.00 69.15 68.20 71.50 652,000 45,071,225 69.128 4.129 4.129 4.138 4.081 4.279 10,895,273 4.1368 -3.09%
2007-11-01 0 71.20 71.50 71.90 70.85 72.95 269,933 19,361,467 71.727 4.261 4.279 4.303 4.240 4.366 4,510,726 4.2923 -2.20%
2007-10-31 0 72.80 72.90 72.95 71.45 73.00 534,546 38,519,726 72.061 4.357 4.363 4.366 4.276 4.369 8,932,553 4.3123 1.89%
2007-10-30 0 71.45 71.45 71.50 70.45 72.20 472,065 33,580,843 71.136 4.276 4.276 4.279 4.216 4.321 7,888,461 4.2570 4.31%
2007-10-29 0 68.50 68.65 69.00 68.05 72.00 220,500 15,475,800 70.185 4.099 4.108 4.129 4.072 4.309 3,684,674 4.2000 -2.07%
2007-10-26 0 69.95 69.95 70.00 68.50 70.00 182,500 12,684,900 69.506 4.186 4.186 4.189 4.099 4.189 3,049,674 4.1594 -0.07%
2007-10-25 0 70.00 69.40 70.00 68.15 71.50 364,000 25,585,350 70.289 4.189 4.153 4.189 4.078 4.279 6,082,637 4.2063 3.63%
2007-10-24 0 67.55 67.55 67.70 66.20 68.55 536,956 36,314,509 67.630 4.042 4.042 4.051 3.962 4.102 8,972,825 4.0472 2.35%
2007-10-23 0 66.00 66.00 66.30 65.10 73.50 730,500 49,047,000 67.142 3.950 3.950 3.968 3.896 4.398 12,207,050 4.0179 -4.21%
2007-10-22 0 68.90 67.55 68.80 67.60 69.80 621,739 42,707,257 68.690 4.123 4.042 4.117 4.045 4.177 10,389,595 4.1106 -2.82%
2007-10-18 0 70.90 70.50 70.95 70.00 71.70 323,000 22,818,875 70.647 4.243 4.219 4.246 4.189 4.291 5,397,505 4.2277 0.71%
2007-10-17 0 70.40 70.20 70.40 69.45 73.00 1,216,500 85,647,450 70.405 4.213 4.201 4.213 4.156 4.369 20,328,373 4.2132 -2.22%
2007-10-16 0 72.00 72.10 72.60 69.50 75.40 1,108,500 80,576,850 72.690 4.309 4.315 4.345 4.159 4.512 18,523,635 4.3499 3.60%
2007-10-15 0 69.50 69.25 69.50 68.00 72.65 1,560,000 109,031,875 69.892 4.159 4.144 4.159 4.069 4.348 26,068,444 4.1825 -2.11%
2007-10-12 0 71.00 70.50 71.00 68.25 77.70 1,240,800 88,706,425 71.491 4.249 4.219 4.249 4.084 4.650 20,734,439 4.2782 -0.21%
2007-10-11 0 71.15 71.10 71.30 69.50 73.80 1,309,565 93,134,972 71.119 4.258 4.255 4.267 4.159 4.416 21,883,540 4.2559 3.12%
2007-10-10 0 69.00 69.00 69.30 67.95 70.00 852,500 58,840,300 69.021 4.129 4.129 4.147 4.066 4.189 14,245,736 4.1304 -0.65%
2007-10-09 0 69.45 69.45 69.50 67.55 71.80 806,000 55,715,425 69.126 4.156 4.156 4.159 4.042 4.297 13,468,696 4.1367 -4.07%
2007-10-08 0 72.40 71.90 72.40 66.80 73.50 1,027,039 73,821,995 71.878 4.333 4.303 4.333 3.997 4.398 17,162,377 4.3014 8.55%
2007-10-05 0 66.70 66.80 66.85 66.00 67.00 609,920 40,413,788 66.261 3.991 3.997 4.000 3.950 4.009 10,192,093 3.9652 1.37%
2007-10-04 0 65.80 65.00 65.80 60.80 67.00 895,826 57,171,740 63.820 3.938 3.890 3.938 3.638 4.009 14,969,737 3.8192 7.60%
2007-10-03 0 61.15 61.20 61.60 58.10 62.00 681,052 41,504,677 60.942 3.659 3.662 3.686 3.477 3.710 11,380,747 3.6469 5.34%
2007-10-02 0 58.05 58.05 60.00 57.70 61.40 520,956 30,984,260 59.476 3.474 3.474 3.591 3.453 3.674 8,705,457 3.5592 0.00%
2007-09-28 0 58.05 57.80 57.90 58.00 59.90 447,000 26,595,836 59.499 3.474 3.459 3.465 3.471 3.585 7,469,612 3.5605 -2.76%
2007-09-27 0 59.70 59.60 59.70 58.00 62.00 1,128,304 67,441,173 59.772 3.573 3.567 3.573 3.471 3.710 18,854,570 3.5769 -3.55%
2007-09-25 0 61.90 61.00 61.90 55.30 62.00 647,500 37,884,650 58.509 3.704 3.650 3.704 3.309 3.710 10,820,075 3.5013 11.53%
2007-09-24 0 55.50 55.20 55.50 53.80 55.95 472,000 25,730,175 54.513 3.321 3.303 3.321 3.220 3.348 7,887,375 3.2622 3.93%
2007-09-21 0 53.40 52.90 53.40 52.60 53.75 270,500 14,326,800 52.964 3.196 3.166 3.196 3.148 3.217 4,520,201 3.1695 0.75%
2007-09-20 0 53.00 52.85 53.00 52.00 53.35 624,652 33,080,634 52.959 3.172 3.163 3.172 3.112 3.193 10,438,273 3.1692 0.00%
2007-09-19 0 53.00 52.90 53.50 51.95 53.90 939,826 49,757,445 52.943 3.172 3.166 3.202 3.109 3.226 15,705,001 3.1683 3.31%
2007-09-18 0 51.30 51.30 51.65 51.00 52.55 176,500 9,114,700 51.641 3.070 3.070 3.091 3.052 3.145 2,949,410 3.0903 0.59%
2007-09-17 0 51.00 51.00 51.30 50.80 53.95 209,500 10,870,250 51.887 3.052 3.052 3.070 3.040 3.229 3,500,858 3.1050 -3.77%
2007-09-14 0 53.00 52.95 53.00 52.70 54.00 1,050,346 55,666,804 52.999 3.172 3.169 3.172 3.154 3.231 17,551,850 3.1716 0.95%
2007-09-13 0 52.50 52.10 52.80 52.10 54.15 246,391 13,058,639 53.000 3.142 3.118 3.160 3.118 3.240 4,117,327 3.1716 -3.05%
2007-09-12 0 54.15 54.10 54.15 53.80 54.40 1,659,500 89,752,175 54.084 3.240 3.237 3.240 3.220 3.255 27,731,143 3.2365 0.28%
2007-09-11 0 54.00 53.55 54.05 53.10 54.10 481,000 25,962,775 53.977 3.231 3.205 3.234 3.178 3.237 8,037,770 3.2301 1.79%
2007-09-10 0 53.05 53.20 53.45 51.75 54.10 448,100 23,727,170 52.951 3.175 3.184 3.199 3.097 3.237 7,487,993 3.1687 -1.94%
2007-09-07 0 54.10 54.10 54.80 53.85 55.70 463,000 25,119,100 54.253 3.237 3.237 3.279 3.223 3.333 7,736,980 3.2466 -1.64%
2007-09-06 0 55.00 55.00 55.20 52.20 55.05 397,000 21,311,400 53.681 3.291 3.291 3.303 3.124 3.294 6,634,085 3.2124 1.85%
2007-09-05 0 54.00 53.90 54.00 53.20 55.95 895,000 48,437,275 54.120 3.231 3.226 3.231 3.184 3.348 14,955,934 3.2387 -2.35%
2007-09-04 0 55.30 55.05 55.50 54.00 57.45 568,500 31,695,350 55.753 3.309 3.294 3.321 3.231 3.438 9,499,943 3.3364 -1.25%
2007-09-03 0 56.00 55.70 56.00 54.00 56.60 514,565 28,775,104 55.921 3.351 3.333 3.351 3.231 3.387 8,598,659 3.3465 -0.62%
2007-08-31 0 56.35 56.30 56.35 55.30 58.00 1,295,000 72,583,460 56.049 3.372 3.369 3.372 3.309 3.471 21,640,150 3.3541 3.21%
2007-08-30 0 54.60 54.45 55.15 54.60 56.40 416,003 23,131,813 55.605 3.267 3.258 3.300 3.267 3.375 6,951,635 3.3275 0.09%
2007-08-29 0 54.55 54.45 54.55 51.20 55.00 222,000 11,900,100 53.604 3.264 3.258 3.264 3.064 3.291 3,709,740 3.2078 2.92%
2007-08-28 0 53.00 53.00 53.60 53.00 55.10 613,500 33,396,675 54.436 3.172 3.172 3.208 3.172 3.297 10,251,917 3.2576 -1.85%
2007-08-27 0 54.00 53.90 54.00 51.00 55.05 460,739 24,882,123 54.005 3.231 3.226 3.231 3.052 3.294 7,699,198 3.2318 5.88%
2007-08-24 0 51.00 50.90 51.30 50.05 53.90 198,739 10,181,848 51.232 3.052 3.046 3.070 2.995 3.226 3,321,036 3.0659 -1.83%
2007-08-23 0 51.95 51.80 51.95 50.30 52.10 811,648 41,853,770 51.566 3.109 3.100 3.109 3.010 3.118 13,563,077 3.0859 4.32%
2007-08-22 0 49.80 49.10 49.75 49.00 53.00 303,000 15,683,100 51.759 2.980 2.938 2.977 2.932 3.172 5,063,294 3.0974 -3.21%
2007-08-21 0 51.45 50.80 51.50 47.00 51.55 1,467,485 73,807,116 50.295 3.079 3.040 3.082 2.813 3.085 24,522,468 3.0098 9.47%
2007-08-20 0 47.00 47.00 47.05 45.50 49.60 452,739 21,702,604 47.936 2.813 2.813 2.816 2.723 2.968 7,565,514 2.8686 9.30%
2007-08-17 0 43.00 42.90 43.00 42.00 46.05 796,000 35,448,150 44.533 2.573 2.567 2.573 2.513 2.756 13,301,591 2.6650 -8.61%
2007-08-16 0 47.05 47.00 47.70 45.40 48.75 328,000 15,381,675 46.895 2.816 2.813 2.854 2.717 2.917 5,481,057 2.8063 -5.43%
2007-08-15 0 49.75 49.75 49.80 49.00 50.80 278,000 13,914,350 50.052 2.977 2.977 2.980 2.932 3.040 4,645,530 2.9952 -1.87%
2007-08-14 0 50.70 50.70 51.00 49.00 51.40 268,500 13,656,625 50.863 3.034 3.034 3.052 2.932 3.076 4,486,780 3.0437 3.36%
2007-08-13 0 49.05 49.05 50.00 47.00 51.15 486,000 24,414,250 50.235 2.935 2.935 2.992 2.813 3.061 8,121,323 3.0062 0.10%
2007-08-10 0 49.00 49.00 50.00 48.75 51.40 302,198 15,082,117 49.908 2.932 2.932 2.992 2.917 3.076 5,049,892 2.9866 -2.39%
2007-08-09 0 50.20 50.50 52.00 50.10 52.75 611,826 31,899,572 52.138 3.004 3.022 3.112 2.998 3.157 10,223,943 3.1201 -4.38%
2007-08-08 0 52.50 52.50 53.00 52.00 54.45 305,000 16,204,750 53.130 3.142 3.142 3.172 3.112 3.258 5,096,715 3.1794 0.00%
2007-08-07 0 52.50 52.50 52.95 50.10 54.95 600,500 31,654,400 52.713 3.142 3.142 3.169 2.998 3.288 10,034,680 3.1545 2.14%
2007-08-06 0 51.40 51.40 51.45 51.20 54.30 686,500 35,359,275 51.507 3.076 3.076 3.079 3.064 3.249 11,471,786 3.0823 -5.34%
2007-08-03 0 54.30 54.25 54.30 53.60 55.50 337,000 18,290,950 54.276 3.249 3.246 3.249 3.208 3.321 5,631,452 3.2480 -1.45%
2007-08-02 0 55.10 54.90 55.10 54.05 57.00 428,000 23,739,934 55.467 3.297 3.285 3.297 3.234 3.411 7,152,112 3.3193 -2.22%
2007-08-01 0 56.35 55.90 56.10 55.00 57.00 553,500 31,225,759 56.415 3.372 3.345 3.357 3.291 3.411 9,249,284 3.3760 -0.79%
2007-07-31 0 56.80 56.20 56.80 53.00 57.00 488,478 27,564,473 56.429 3.399 3.363 3.399 3.172 3.411 8,162,732 3.3769 7.17%
2007-07-30 0 53.00 53.00 53.90 50.50 56.45 379,000 20,388,725 53.796 3.172 3.172 3.226 3.022 3.378 6,333,295 3.2193 -2.48%
2007-07-27 0 54.35 54.35 54.50 53.10 55.45 609,500 33,131,925 54.359 3.252 3.252 3.261 3.178 3.318 10,185,075 3.2530 -2.95%
2007-07-26 0 56.00 54.85 56.00 52.75 57.00 555,000 30,374,275 54.728 3.351 3.282 3.351 3.157 3.411 9,274,350 3.2751 -1.75%
2007-07-25 0 57.00 55.25 56.95 50.00 57.00 694,858 37,080,687 53.364 3.411 3.306 3.408 2.992 3.411 11,611,453 3.1935 8.16%
2007-07-24 0 52.70 52.50 52.60 51.65 53.10 556,132 29,287,814 52.663 3.154 3.142 3.148 3.091 3.178 9,293,267 3.1515 1.93%
2007-07-23 0 51.70 51.75 51.80 48.40 52.20 1,406,680 71,296,937 50.685 3.094 3.097 3.100 2.896 3.124 23,506,384 3.0331 10.12%
2007-07-20 0 46.95 46.75 47.00 43.80 47.00 1,002,000 45,480,300 45.390 2.810 2.798 2.813 2.621 2.813 16,743,962 2.7162 7.93%
2007-07-19 0 43.50 43.50 43.60 43.50 43.80 718,000 31,251,787 43.526 2.603 2.603 2.609 2.603 2.621 11,998,168 2.6047 -1.14%
2007-07-18 0 44.00 43.70 43.95 42.45 44.50 2,166,000 93,790,675 43.301 2.633 2.615 2.630 2.540 2.663 36,195,032 2.5913 6.67%
2007-07-17 0 41.25 41.05 41.25 40.00 42.10 359,588 14,924,761 41.505 2.469 2.457 2.469 2.394 2.519 6,008,910 2.4838 -1.79%
2007-07-16 0 42.00 41.35 42.00 41.60 43.50 468,000 19,868,275 42.454 2.513 2.474 2.513 2.489 2.603 7,820,533 2.5405 0.00%
2007-07-13 0 42.00 41.80 42.05 41.80 42.95 637,326 26,885,219 42.184 2.513 2.501 2.516 2.501 2.570 10,650,062 2.5244 -0.94%
2007-07-12 0 42.40 42.15 42.30 42.30 43.85 424,239 18,129,430 42.734 2.537 2.522 2.531 2.531 2.624 7,089,263 2.5573 -3.53%
2007-07-11 0 43.95 43.80 44.05 43.70 44.15 271,500 11,950,900 44.018 2.630 2.621 2.636 2.615 2.642 4,536,912 2.6341 -0.23%
2007-07-10 0 44.05 44.00 44.05 43.80 44.60 641,326 28,249,940 44.049 2.636 2.633 2.636 2.621 2.669 10,716,904 2.6360 -1.23%
2007-07-09 0 44.60 44.20 44.60 43.00 44.70 729,826 32,132,945 44.028 2.669 2.645 2.669 2.573 2.675 12,195,787 2.6348 1.83%
2007-07-06 0 43.80 43.30 43.80 42.65 43.80 568,826 24,626,399 43.293 2.621 2.591 2.621 2.552 2.621 9,505,390 2.5908 1.74%
2007-07-05 0 43.05 43.05 43.20 42.90 44.40 310,500 13,467,786 43.375 2.576 2.576 2.585 2.567 2.657 5,188,623 2.5956 0.12%
2007-07-04 0 43.00 42.90 43.00 42.70 44.20 743,500 32,073,725 43.139 2.573 2.567 2.573 2.555 2.645 12,424,287 2.5815 -2.71%
2007-07-03 0 44.20 43.90 44.70 43.10 44.95 592,622 26,081,409 44.010 2.645 2.627 2.675 2.579 2.690 9,903,034 2.6337 -1.67%
2007-06-29 0 44.95 43.95 44.95 43.80 45.00 791,000 34,907,250 44.131 2.690 2.630 2.690 2.621 2.693 13,218,038 2.6409 0.22%
2007-06-28 0 44.85 44.90 44.95 43.85 45.00 1,058,326 47,295,880 44.689 2.684 2.687 2.690 2.624 2.693 17,685,200 2.6743 4.67%
2007-06-27 0 42.85 42.00 43.80 42.40 44.85 913,500 39,905,970 43.685 2.564 2.513 2.621 2.537 2.684 15,265,079 2.6142 0.82%
2007-06-26 0 42.50 42.45 42.55 42.35 44.60 878,500 37,510,120 42.698 2.543 2.540 2.546 2.534 2.669 14,680,210 2.5551 -4.49%
2007-06-25 0 44.50 44.25 44.50 43.55 44.65 1,695,200 74,988,188 44.236 2.663 2.648 2.663 2.606 2.672 28,327,709 2.6472 0.34%
2007-06-22 0 44.35 44.05 44.10 43.30 45.60 4,000,826 173,815,186 43.445 2.654 2.636 2.639 2.591 2.729 66,855,967 2.5998 4.35%
2007-06-21 0 42.50 42.50 42.55 40.20 42.80 3,040,526 128,498,923 42.262 2.543 2.543 2.546 2.406 2.561 50,808,834 2.5291 7.05%
2007-06-20 0 39.70 39.60 39.90 36.50 40.50 2,747,794 108,025,202 39.313 2.376 2.370 2.388 2.184 2.424 45,917,124 2.3526 4.06%
2007-06-18 0 38.15 38.10 38.15 38.00 39.00 1,477,913 57,012,344 38.576 2.283 2.280 2.283 2.274 2.334 24,696,726 2.3085 -3.30%
2007-06-15 0 39.45 39.45 39.60 38.20 40.40 3,431,490 136,176,129 39.684 2.361 2.361 2.370 2.286 2.418 57,342,054 2.3748 -2.59%
2007-06-14 0 40.50 40.30 40.50 40.50 42.80 1,840,000 77,123,375 41.915 2.424 2.412 2.424 2.424 2.561 30,747,395 2.5083 -8.89%
2007-06-13 1 - - - - - 0 0 - 2.660 - - - - 0 - 0.00%
2007-06-12 0 44.45 44.30 44.45 43.45 47.50 515,500 23,016,775 44.649 2.660 2.651 2.660 2.600 2.843 8,614,284 2.6719 -6.12%
2007-06-11 0 47.35 46.80 47.40 44.95 47.50 357,000 16,679,900 46.722 2.834 2.801 2.837 2.690 2.843 5,965,663 2.7960 5.34%
2007-06-08 0 44.95 44.80 44.95 42.50 44.95 455,000 19,906,235 43.750 2.690 2.681 2.690 2.543 2.690 7,603,296 2.6181 4.66%
2007-06-07 0 42.95 42.85 43.00 42.05 43.75 435,000 18,533,150 42.605 2.570 2.564 2.573 2.516 2.618 7,269,085 2.5496 -2.39%
2007-06-06 0 44.00 44.00 44.05 43.80 45.00 699,326 31,162,418 44.561 2.633 2.633 2.636 2.621 2.693 11,686,116 2.6666 -1.57%
2007-06-05 0 44.70 44.70 44.80 44.50 46.60 407,500 18,339,275 45.004 2.675 2.675 2.681 2.663 2.789 6,809,545 2.6932 -3.04%
2007-06-04 0 46.10 46.10 46.55 45.80 47.40 1,084,326 50,029,402 46.139 2.759 2.759 2.786 2.741 2.837 18,119,674 2.7611 -2.95%
2007-06-01 0 47.50 47.30 47.50 47.35 49.50 574,826 27,487,361 47.819 2.843 2.831 2.843 2.834 2.962 9,605,653 2.8616 0.42%
2007-05-31 0 47.30 47.00 47.30 45.50 48.00 706,450 33,145,975 46.919 2.831 2.813 2.831 2.723 2.872 11,805,162 2.8078 2.05%
2007-05-30 0 46.35 46.50 46.60 44.20 46.50 595,303 26,771,392 44.971 2.774 2.783 2.789 2.645 2.783 9,947,835 2.6912 0.00%
2007-05-29 0 46.35 46.15 47.20 45.80 48.00 346,500 16,103,550 46.475 2.774 2.762 2.825 2.741 2.872 5,790,202 2.7812 -3.84%
2007-05-28 0 48.20 48.05 48.20 47.65 48.80 5,783,239 278,890,447 48.224 2.884 2.875 2.884 2.851 2.920 96,641,052 2.8858 0.84%
2007-05-25 0 47.80 47.80 47.90 46.40 48.35 707,789 33,363,781 47.138 2.860 2.860 2.866 2.777 2.893 11,827,537 2.8209 -2.15%
2007-05-23 0 48.85 48.80 48.95 46.65 49.50 1,610,200 76,718,410 47.645 2.923 2.920 2.929 2.792 2.962 26,907,313 2.8512 5.05%
2007-05-22 0 46.50 46.55 46.70 45.90 46.95 394,000 18,309,575 46.471 2.783 2.786 2.795 2.747 2.810 6,583,953 2.7809 1.31%
2007-05-21 0 45.90 45.70 46.50 45.35 47.00 882,500 40,547,925 45.947 2.747 2.735 2.783 2.714 2.813 14,747,052 2.7496 -2.34%
2007-05-18 0 47.00 46.90 47.00 46.60 48.50 448,500 21,003,200 46.830 2.813 2.807 2.813 2.789 2.902 7,494,678 2.8024 -3.09%
2007-05-17 0 48.50 48.20 48.50 47.10 48.60 653,065 31,224,681 47.813 2.902 2.884 2.902 2.819 2.908 10,913,069 2.8612 3.19%
2007-05-16 0 47.00 47.00 47.10 46.30 47.80 436,000 20,481,414 46.976 2.813 2.813 2.819 2.771 2.860 7,285,796 2.8111 1.51%
2007-05-15 0 46.30 46.05 46.30 45.50 46.50 311,500 14,381,075 46.167 2.771 2.756 2.771 2.723 2.783 5,205,333 2.7628 0.98%
2007-05-14 0 45.85 45.50 45.85 45.00 46.20 517,000 23,610,750 45.669 2.744 2.723 2.744 2.693 2.765 8,639,350 2.7329 2.23%
2007-05-11 0 44.85 44.95 45.30 44.85 46.05 354,700 16,205,279 45.687 2.684 2.690 2.711 2.684 2.756 5,927,229 2.7340 -2.71%
2007-05-10 0 46.10 46.10 46.20 44.20 46.50 476,826 21,886,178 45.900 2.759 2.759 2.765 2.645 2.783 7,968,020 2.7468 4.54%
2007-05-09 0 44.10 44.05 44.10 43.60 46.50 302,000 13,564,900 44.917 2.639 2.636 2.639 2.609 2.783 5,046,583 2.6879 -4.34%
2007-05-08 0 46.10 45.50 45.80 45.50 46.65 803,500 37,197,650 46.295 2.759 2.723 2.741 2.723 2.792 13,426,920 2.7704 3.38%
2007-05-07 0 45.00 45.70 45.90 44.95 50.60 3,022,000 150,462,250 49.789 2.669 2.710 2.722 2.666 3.001 50,958,973 2.9526 -10.09%
2007-05-04 0 50.05 50.05 50.60 49.00 51.50 501,913 25,206,595 50.221 2.968 2.968 3.001 2.906 3.054 8,463,591 2.9782 0.10%
2007-05-03 0 50.00 50.00 51.00 49.70 52.45 630,565 32,622,470 51.735 2.965 2.965 3.024 2.947 3.110 10,633,006 3.0680 0.40%
2007-05-02 0 49.80 49.50 50.00 48.00 50.00 529,000 25,770,010 48.715 2.953 2.935 2.965 2.847 2.965 8,920,350 2.8889 2.26%
2007-04-30 0 48.70 48.20 48.45 47.00 50.00 364,000 17,565,600 48.257 2.888 2.858 2.873 2.787 2.965 6,138,010 2.8618 1.78%
2007-04-27 0 47.85 47.80 47.85 44.05 49.90 573,728 26,676,631 46.497 2.838 2.835 2.838 2.612 2.959 9,674,583 2.7574 4.02%
2007-04-26 0 46.00 46.00 46.50 44.00 46.50 707,497 32,329,984 45.696 2.728 2.728 2.758 2.609 2.758 11,930,285 2.7099 4.07%
2007-04-25 0 44.20 44.50 44.70 41.50 44.50 344,251 14,710,065 42.731 2.621 2.639 2.651 2.461 2.639 5,804,989 2.5340 4.86%
2007-04-24 0 42.15 42.00 42.30 41.10 42.30 411,500 17,198,779 41.795 2.500 2.491 2.509 2.437 2.509 6,938,986 2.4786 0.36%
2007-04-23 0 42.00 42.00 42.10 40.75 42.25 523,652 21,937,060 41.892 2.491 2.491 2.497 2.417 2.506 8,830,168 2.4843 3.07%
2007-04-20 0 40.75 40.55 40.75 39.75 41.20 205,000 8,278,571 40.383 2.417 2.405 2.417 2.357 2.443 3,456,846 2.3948 3.69%
2007-04-19 0 39.30 39.15 39.30 39.05 40.15 311,500 12,221,000 39.233 2.331 2.322 2.331 2.316 2.381 5,252,720 2.3266 -2.12%
2007-04-18 0 40.15 40.05 40.15 39.20 41.00 522,500 20,890,025 39.981 2.381 2.375 2.381 2.325 2.431 8,810,742 2.3710 -2.07%
2007-04-17 0 41.00 40.20 41.00 40.05 42.50 474,319 19,883,663 41.920 2.431 2.384 2.431 2.375 2.520 7,998,282 2.4860 -2.61%
2007-04-16 0 42.10 41.80 42.15 41.10 42.15 740,826 30,631,017 41.347 2.497 2.479 2.500 2.437 2.500 12,492,300 2.4520 4.99%
2007-04-13 0 40.10 40.00 40.10 39.85 40.50 360,000 14,390,625 39.974 2.378 2.372 2.378 2.363 2.402 6,070,559 2.3706 0.00%
2007-04-12 0 40.10 40.05 40.10 39.90 40.55 177,500 7,123,675 40.133 2.378 2.375 2.378 2.366 2.405 2,993,123 2.3800 -1.11%
2007-04-11 0 40.55 40.55 40.60 40.45 41.00 374,710 15,152,975 40.439 2.405 2.405 2.408 2.399 2.431 6,318,609 2.3982 0.62%
2007-04-10 0 40.30 40.05 40.30 38.30 40.40 1,002,788 39,747,445 39.637 2.390 2.375 2.390 2.271 2.396 16,909,678 2.3506 5.22%
2007-04-04 0 38.30 38.25 38.30 38.25 39.00 676,239 26,057,496 38.533 2.271 2.268 2.271 2.268 2.313 11,403,191 2.2851 -1.29%
2007-04-03 0 38.80 38.55 38.80 38.55 39.00 1,018,576 39,492,419 38.772 2.301 2.286 2.301 2.286 2.313 17,175,905 2.2993 -0.26%
2007-04-02 0 38.90 38.80 38.90 38.55 39.25 721,826 28,042,299 38.849 2.307 2.301 2.307 2.286 2.328 12,171,910 2.3039 0.91%
2007-03-30 0 38.55 38.55 38.60 37.70 38.75 649,500 25,020,850 38.523 2.286 2.286 2.289 2.236 2.298 10,952,301 2.2845 -0.52%
2007-03-29 0 38.75 38.70 38.75 38.60 38.90 801,500 31,067,050 38.761 2.298 2.295 2.298 2.289 2.307 13,515,426 2.2986 0.52%
2007-03-28 0 38.55 38.50 38.60 38.30 38.60 1,123,500 43,254,225 38.500 2.286 2.283 2.289 2.271 2.289 18,945,204 2.2831 0.00%
2007-03-27 0 38.55 38.55 38.65 38.35 39.00 768,500 29,624,350 38.548 2.286 2.286 2.292 2.274 2.313 12,958,958 2.2860 -1.28%
2007-03-26 0 39.05 38.60 39.05 36.90 39.50 2,073,500 80,664,654 38.903 2.316 2.289 2.316 2.188 2.342 34,964,735 2.3070 6.26%
2007-03-23 0 36.75 36.75 36.90 36.45 37.05 424,826 15,649,398 36.837 2.179 2.179 2.188 2.162 2.197 7,163,698 2.1845 0.68%
2007-03-22 0 36.50 36.50 37.05 36.30 37.90 694,000 25,668,850 36.987 2.165 2.165 2.197 2.153 2.248 11,702,689 2.1934 1.96%
2007-03-21 0 35.80 35.80 35.85 34.90 37.00 1,092,000 38,881,375 35.606 2.123 2.123 2.126 2.070 2.194 18,414,030 2.1115 -3.24%
2007-03-20 0 37.00 37.00 37.10 36.10 37.50 1,305,000 48,229,950 36.958 2.194 2.194 2.200 2.141 2.224 22,005,777 2.1917 3.06%
2007-03-19 0 35.90 35.75 36.00 33.50 36.10 1,823,500 63,634,775 34.897 2.129 2.120 2.135 1.987 2.141 30,749,069 2.0695 8.13%
2007-03-16 0 33.20 33.05 33.20 31.35 33.45 554,546 18,092,457 32.626 1.969 1.960 1.969 1.859 1.984 9,351,123 1.9348 6.07%
2007-03-15 0 31.30 31.05 31.30 30.50 31.80 570,000 17,764,100 31.165 1.856 1.841 1.856 1.809 1.886 9,611,719 1.8482 1.62%
2007-03-14 0 30.80 30.70 30.80 30.00 31.50 420,000 12,816,575 30.516 1.827 1.821 1.827 1.779 1.868 7,082,319 1.8097 -2.38%
2007-03-13 0 31.55 31.65 31.80 31.30 32.00 246,000 7,791,650 31.673 1.871 1.877 1.886 1.856 1.898 4,148,215 1.8783 1.61%
2007-03-12 0 31.05 31.05 31.20 30.30 31.65 221,500 6,816,350 30.774 1.841 1.841 1.850 1.797 1.877 3,735,080 1.8250 6.52%
2007-03-09 0 29.15 29.15 29.20 28.85 30.60 244,826 7,223,384 29.504 1.729 1.729 1.732 1.711 1.815 4,128,419 1.7497 1.92%
2007-03-08 0 28.60 28.50 28.60 28.05 28.95 755,000 21,502,350 28.480 1.696 1.690 1.696 1.663 1.717 12,731,312 1.6889 0.35%
2007-03-07 0 28.50 28.50 28.75 28.50 29.80 352,104 10,325,168 29.324 1.690 1.690 1.705 1.690 1.767 5,937,412 1.7390 0.00%
2007-03-06 0 28.50 28.50 28.65 27.55 29.30 640,000 18,311,075 28.611 1.690 1.690 1.699 1.634 1.738 10,792,105 1.6967 0.35%
2007-03-05 0 28.40 28.30 28.40 28.05 29.40 764,000 21,662,650 28.354 1.684 1.678 1.684 1.663 1.743 12,883,076 1.6815 -5.65%
2007-03-02 0 30.10 29.90 30.05 29.90 31.80 331,000 10,155,425 30.681 1.785 1.773 1.782 1.773 1.886 5,581,542 1.8195 -4.75%
2007-03-01 0 31.60 31.60 31.85 31.60 32.10 113,326 3,610,608 31.860 1.874 1.874 1.889 1.874 1.904 1,910,978 1.8894 -0.63%
2007-02-28 0 31.80 31.90 32.05 29.00 32.30 575,500 18,114,525 31.476 1.886 1.892 1.901 1.720 1.915 9,704,463 1.8666 -5.64%
2007-02-27 0 33.70 33.50 33.70 33.20 34.15 430,000 14,468,925 33.649 1.998 1.987 1.998 1.969 2.025 7,250,946 1.9955 3.37%
2007-02-26 0 32.60 32.60 33.15 32.60 34.00 832,500 28,002,825 33.637 1.933 1.933 1.966 1.933 2.016 14,038,168 1.9948 -2.10%
2007-02-23 0 33.30 33.10 33.20 33.20 35.00 740,000 25,110,210 33.933 1.975 1.963 1.969 1.969 2.076 12,478,372 2.0123 -4.86%
2007-02-22 0 35.00 34.80 35.00 35.00 36.00 681,000 24,154,250 35.469 2.076 2.064 2.076 2.076 2.135 11,483,475 2.1034 -2.23%
2007-02-21 0 35.80 35.80 36.20 34.00 36.05 813,413 28,920,308 35.554 2.123 2.123 2.147 2.016 2.138 13,716,311 2.1085 4.99%
2007-02-16 0 34.10 34.10 34.20 33.50 34.30 263,500 8,907,905 33.806 2.022 2.022 2.028 1.987 2.034 4,443,312 2.0048 2.71%
2007-02-15 0 33.20 33.20 33.50 33.00 34.20 409,717 13,739,096 33.533 1.969 1.969 1.987 1.957 2.028 6,908,920 1.9886 -1.78%
2007-02-14 0 33.80 33.75 33.80 32.95 34.30 386,639 13,011,314 33.652 2.004 2.001 2.004 1.954 2.034 6,519,764 1.9957 2.42%
2007-02-13 0 33.00 33.00 33.10 31.90 34.50 1,258,500 41,552,325 33.017 1.957 1.957 1.963 1.892 2.046 21,221,663 1.9580 -1.49%
2007-02-12 0 33.50 33.50 33.90 31.00 34.55 868,135 29,055,326 33.469 1.987 1.987 2.010 1.838 2.049 14,639,069 1.9848 8.06%
2007-02-09 0 31.00 30.60 31.00 28.50 31.20 887,739 26,962,110 30.372 1.838 1.815 1.838 1.690 1.850 14,969,645 1.8011 10.32%
2007-02-08 0 28.10 28.10 28.20 27.00 28.10 166,000 4,584,700 27.619 1.666 1.666 1.672 1.601 1.666 2,799,202 1.6379 2.93%
2007-02-07 0 27.30 27.30 28.00 27.10 28.10 319,826 8,874,063 27.747 1.619 1.619 1.660 1.607 1.666 5,393,119 1.6454 0.37%
2007-02-06 0 27.20 27.20 27.35 26.70 27.40 113,939 3,097,436 27.185 1.613 1.613 1.622 1.583 1.625 1,921,315 1.6121 1.68%
2007-02-05 0 26.75 26.75 27.00 26.55 27.10 89,300 2,398,210 26.856 1.586 1.586 1.601 1.574 1.607 1,505,836 1.5926 -1.11%
2007-02-02 0 27.05 26.75 27.10 26.75 27.20 115,630 3,111,436 26.909 1.604 1.586 1.607 1.586 1.613 1,949,830 1.5957 0.93%
2007-02-01 0 26.80 26.70 27.10 26.70 28.10 234,239 6,312,991 26.951 1.589 1.583 1.607 1.583 1.666 3,949,894 1.5983 -2.55%
2007-01-31 0 27.50 27.35 27.75 26.60 28.10 216,865 5,857,592 27.010 1.631 1.622 1.646 1.577 1.666 3,656,922 1.6018 1.48%
2007-01-30 0 27.10 27.00 27.10 26.35 27.30 416,460 11,291,123 27.112 1.607 1.601 1.607 1.563 1.619 7,022,625 1.6078 2.26%
2007-01-29 0 26.50 26.50 26.60 26.50 27.50 421,652 11,293,430 26.784 1.572 1.572 1.577 1.572 1.631 7,110,176 1.5883 -3.64%
2007-01-26 0 27.50 27.50 27.90 27.30 28.10 274,500 7,631,800 27.803 1.631 1.631 1.655 1.619 1.666 4,628,801 1.6488 -3.51%
2007-01-25 0 28.50 28.50 28.60 28.10 29.00 93,000 2,652,350 28.520 1.690 1.690 1.696 1.666 1.720 1,568,228 1.6913 -0.35%
2007-01-24 0 28.60 28.55 28.60 28.10 28.65 115,717 3,294,206 28.468 1.696 1.693 1.696 1.666 1.699 1,951,297 1.6882 1.06%
2007-01-23 0 28.30 28.10 28.50 28.00 29.05 35,500 1,004,700 28.301 1.678 1.666 1.690 1.660 1.723 598,625 1.6783 -1.91%
2007-01-22 0 28.85 28.20 28.85 28.50 29.50 305,100 8,803,295 28.854 1.711 1.672 1.711 1.690 1.749 5,144,799 1.7111 0.52%
2007-01-19 0 28.70 28.60 28.70 28.40 28.75 154,000 4,399,075 28.565 1.702 1.696 1.702 1.684 1.705 2,596,850 1.6940 -0.17%
2007-01-18 0 28.75 28.55 28.80 28.15 28.85 244,152 6,982,632 28.600 1.705 1.693 1.708 1.669 1.711 4,117,053 1.6960 1.05%
2007-01-17 0 28.45 28.25 28.45 28.00 28.45 79,000 2,229,775 28.225 1.687 1.675 1.687 1.660 1.687 1,332,151 1.6738 1.25%
2007-01-16 0 28.10 28.00 28.10 27.60 28.60 248,000 6,943,775 27.999 1.666 1.660 1.666 1.637 1.696 4,181,941 1.6604 -1.75%
2007-01-15 0 28.60 28.50 28.65 27.20 28.90 276,500 7,892,550 28.544 1.696 1.690 1.699 1.613 1.714 4,662,527 1.6928 5.54%
2007-01-12 0 27.10 27.00 27.10 26.50 27.45 219,978 5,924,681 26.933 1.607 1.601 1.607 1.572 1.628 3,709,415 1.5972 1.31%
2007-01-11 0 26.75 26.75 27.00 26.50 27.05 210,500 5,670,375 26.938 1.586 1.586 1.601 1.572 1.604 3,549,591 1.5975 -0.74%
2007-01-10 0 26.95 26.80 27.20 26.80 27.50 250,000 6,779,500 27.118 1.598 1.589 1.613 1.589 1.631 4,215,666 1.6082 -1.82%
2007-01-09 0 27.45 27.40 27.45 27.40 27.75 141,565 3,893,044 27.500 1.628 1.625 1.628 1.625 1.646 2,387,163 1.6308 -0.18%
2007-01-08 0 27.50 27.50 27.65 27.50 27.85 161,500 4,463,750 27.639 1.631 1.631 1.640 1.631 1.652 2,723,320 1.6391 -1.26%
2007-01-05 0 27.85 27.85 28.00 27.70 28.80 99,650 2,795,278 28.051 1.652 1.652 1.660 1.643 1.708 1,680,365 1.6635 -2.11%
2007-01-04 0 28.45 28.45 28.90 28.00 28.95 292,000 8,335,925 28.548 1.687 1.687 1.714 1.660 1.717 4,923,898 1.6930 -1.73%
2007-01-03 0 28.95 28.90 28.95 28.85 29.35 235,500 6,824,825 28.980 1.717 1.714 1.717 1.711 1.741 3,971,158 1.7186 0.17%
2007-01-02 0 28.90 28.90 29.20 28.60 29.75 66,326 1,922,215 28.981 1.714 1.714 1.732 1.696 1.764 1,118,433 1.7187 -3.02%
2006-12-29 0 29.80 28.80 29.80 28.55 29.80 424,000 12,341,575 29.107 1.767 1.708 1.767 1.693 1.767 7,149,770 1.7261 3.11%
2006-12-28 0 28.90 28.70 29.00 28.45 29.25 354,326 10,239,637 28.899 1.714 1.702 1.720 1.687 1.735 5,974,881 1.7138 -1.20%
2006-12-27 0 29.25 29.25 29.45 26.50 29.25 351,065 9,819,788 27.971 1.735 1.735 1.746 1.572 1.735 5,919,891 1.6588 4.84%
2006-12-22 0 27.90 27.80 28.20 27.15 28.75 285,000 7,974,725 27.981 1.655 1.649 1.672 1.610 1.705 4,805,859 1.6594 0.36%
2006-12-21 0 27.80 27.80 27.90 26.95 27.80 585,500 16,007,975 27.341 1.649 1.649 1.655 1.598 1.649 9,873,090 1.6214 2.96%
2006-12-20 0 27.00 27.00 27.05 27.00 27.30 291,000 7,884,525 27.095 1.601 1.601 1.604 1.601 1.619 4,907,035 1.6068 -1.28%
2006-12-19 0 27.35 27.00 27.45 26.60 27.65 86,000 2,345,075 27.268 1.622 1.601 1.628 1.577 1.640 1,450,189 1.6171 0.18%
2006-12-18 0 27.30 27.20 27.30 27.00 27.65 96,413 2,646,096 27.445 1.619 1.613 1.619 1.601 1.640 1,625,780 1.6276 0.00%
2006-12-15 0 27.30 27.20 27.30 26.80 27.55 101,913 2,768,728 27.168 1.619 1.613 1.619 1.589 1.634 1,718,525 1.6111 1.30%
2006-12-14 0 26.95 26.95 27.00 26.00 27.50 1,276,152 34,136,880 26.750 1.598 1.598 1.601 1.542 1.631 21,519,323 1.5863 -2.00%
2006-12-13 0 27.50 27.45 27.50 26.80 29.00 1,351,707 36,928,079 27.320 1.631 1.628 1.631 1.589 1.720 22,793,382 1.6201 -0.36%
2006-12-12 0 27.60 27.65 27.70 27.25 28.80 838,913 23,205,715 27.662 1.637 1.640 1.643 1.616 1.708 14,146,309 1.6404 -4.17%
2006-12-11 0 28.80 28.40 28.80 27.50 28.80 592,500 16,785,175 28.329 1.708 1.684 1.708 1.631 1.708 9,991,129 1.6800 3.60%
2006-12-08 0 27.80 27.75 27.95 27.45 27.95 144,600 3,999,795 27.661 1.649 1.646 1.658 1.628 1.658 2,438,341 1.6404 0.00%
2006-12-07 0 27.80 27.70 27.80 26.65 27.80 296,000 8,070,200 27.264 1.649 1.643 1.649 1.580 1.649 4,991,349 1.6168 0.91%
2006-12-06 0 27.55 27.55 27.80 26.80 28.00 421,478 11,605,759 27.536 1.634 1.634 1.649 1.589 1.660 7,107,242 1.6329 -1.25%
2006-12-05 0 27.90 27.55 27.90 26.50 27.90 941,345 25,598,361 27.193 1.655 1.634 1.655 1.572 1.655 15,873,585 1.6126 4.69%
2006-12-04 0 26.65 26.85 26.90 25.60 27.40 416,100 11,164,805 26.832 1.580 1.592 1.595 1.518 1.625 7,016,555 1.5912 2.90%
2006-12-01 0 25.90 25.60 25.90 24.20 26.00 2,442,000 62,099,025 25.430 1.536 1.518 1.536 1.435 1.542 41,178,627 1.5080 7.02%
2006-11-30 0 24.20 24.15 24.20 23.65 24.30 1,272,200 30,729,180 24.154 1.435 1.432 1.435 1.403 1.441 21,452,682 1.4324 0.62%
2006-11-29 0 24.05 23.85 24.05 23.90 24.30 1,065,500 25,630,525 24.055 1.426 1.414 1.426 1.417 1.441 17,967,169 1.4265 0.21%
2006-11-28 0 24.00 24.00 24.10 23.40 24.25 1,249,000 29,756,600 23.824 1.423 1.423 1.429 1.388 1.438 21,061,468 1.4128 -0.83%
2006-11-27 0 24.20 24.15 24.20 23.60 24.40 1,099,600 26,439,140 24.044 1.435 1.432 1.435 1.400 1.447 18,542,186 1.4259 -0.62%
2006-11-24 0 24.35 24.15 24.35 24.05 24.50 388,000 9,420,675 24.280 1.444 1.432 1.444 1.426 1.453 6,542,714 1.4399 0.83%
2006-11-23 0 24.15 24.10 24.15 24.00 24.25 304,100 7,330,950 24.107 1.432 1.429 1.432 1.423 1.438 5,127,936 1.4296 0.21%
2006-11-22 0 24.10 24.10 24.15 22.20 24.70 1,803,652 42,719,064 23.685 1.429 1.429 1.432 1.317 1.465 30,414,379 1.4046 6.40%
2006-11-21 0 22.65 22.50 22.65 22.20 23.00 1,256,500 28,647,725 22.800 1.343 1.334 1.343 1.317 1.364 21,187,938 1.3521 1.80%
2006-11-20 0 22.25 21.80 22.25 20.55 22.75 1,660,000 35,774,525 21.551 1.319 1.293 1.319 1.219 1.349 27,992,023 1.2780 8.27%
2006-11-17 0 20.55 20.50 20.55 20.55 20.95 654,500 13,533,950 20.678 1.219 1.216 1.219 1.219 1.242 11,036,614 1.2263 -0.72%
2006-11-16 0 20.70 20.50 20.55 20.55 21.00 1,142,500 23,820,095 20.849 1.228 1.216 1.219 1.219 1.245 19,265,594 1.2364 1.22%
2006-11-15 0 20.45 20.40 20.45 20.40 21.20 1,253,000 26,169,981 20.886 1.213 1.210 1.213 1.210 1.257 21,128,919 1.2386 -1.68%
2006-11-14 0 20.80 20.60 20.95 20.60 21.00 443,000 9,230,592 20.837 1.233 1.222 1.242 1.222 1.245 7,470,160 1.2357 -0.48%
2006-11-13 0 20.90 20.90 21.10 20.90 21.10 952,500 19,963,900 20.959 1.239 1.239 1.251 1.239 1.251 16,061,688 1.2430 -0.24%
2006-11-10 0 20.95 20.90 20.95 20.70 21.50 771,500 16,221,100 21.025 1.242 1.239 1.242 1.228 1.275 13,009,546 1.2469 0.00%
2006-11-09 0 20.95 20.95 21.00 20.90 21.20 624,500 13,101,775 20.980 1.242 1.242 1.245 1.239 1.257 10,530,734 1.2441 0.24%
2006-11-08 0 20.90 20.85 20.90 20.70 21.00 209,500 4,369,650 20.858 1.239 1.236 1.239 1.228 1.245 3,532,728 1.2369 -0.24%
2006-11-07 0 20.95 20.90 21.00 20.95 21.30 558,800 11,760,135 21.045 1.242 1.239 1.245 1.242 1.263 9,422,857 1.2480 -0.24%
2006-11-06 0 21.00 21.00 21.10 20.50 21.10 655,100 13,721,640 20.946 1.245 1.245 1.251 1.216 1.251 11,046,732 1.2421 0.72%
2006-11-03 0 20.85 20.70 20.85 20.60 20.95 703,000 14,622,865 20.801 1.236 1.228 1.236 1.222 1.242 11,854,453 1.2335 -0.95%
2006-11-02 0 21.05 20.95 21.05 20.70 21.10 785,000 16,475,670 20.988 1.248 1.242 1.248 1.228 1.251 13,237,192 1.2446 1.94%
2006-11-01 0 20.65 20.65 20.70 20.55 21.50 799,000 16,713,898 20.919 1.225 1.225 1.228 1.219 1.275 13,473,269 1.2405 -1.43%
2006-10-31 0 20.95 20.80 20.95 20.80 21.20 394,000 8,261,100 20.967 1.242 1.233 1.242 1.233 1.257 6,643,890 1.2434 2.20%
2006-10-27 0 20.50 20.50 20.65 20.50 21.10 465,000 9,689,100 20.837 1.216 1.216 1.225 1.216 1.251 7,841,139 1.2357 -1.68%
2006-10-26 0 20.85 20.70 20.95 20.10 21.00 813,500 16,924,500 20.805 1.236 1.228 1.242 1.192 1.245 13,717,778 1.2338 0.72%
2006-10-25 0 20.70 20.55 20.70 20.30 21.10 744,000 15,288,525 20.549 1.228 1.219 1.228 1.204 1.251 12,545,822 1.2186 -1.43%
2006-10-24 0 21.00 20.95 21.00 20.90 21.25 1,279,500 26,871,700 21.002 1.245 1.242 1.245 1.239 1.260 21,575,779 1.2455 -1.18%
2006-10-23 0 21.25 21.15 21.50 20.60 21.50 767,500 16,158,225 21.053 1.260 1.254 1.275 1.222 1.275 12,942,095 1.2485 3.16%
2006-10-20 0 20.60 20.60 20.75 20.60 21.00 541,000 11,259,700 20.813 1.222 1.222 1.231 1.222 1.245 9,122,702 1.2343 -1.44%
2006-10-19 0 20.90 20.85 21.00 20.65 21.20 1,494,500 31,131,100 20.830 1.239 1.236 1.245 1.225 1.257 25,201,252 1.2353 1.21%
2006-10-18 0 20.65 20.60 20.80 20.30 21.50 1,560,000 32,376,575 20.754 1.225 1.222 1.233 1.204 1.275 26,305,757 1.2308 -3.50%
2006-10-17 0 21.40 21.35 21.50 20.60 21.50 1,248,400 26,390,450 21.139 1.269 1.266 1.275 1.222 1.275 21,051,351 1.2536 3.88%
2006-10-16 0 20.60 20.55 20.60 20.40 20.95 741,500 15,240,575 20.554 1.222 1.219 1.222 1.210 1.242 12,503,666 1.2189 -1.67%
2006-10-13 0 20.95 20.95 21.00 20.75 21.35 1,586,300 33,297,130 20.990 1.242 1.242 1.245 1.231 1.266 26,749,245 1.2448 -1.87%
2006-10-12 0 21.35 21.35 21.40 21.30 21.50 782,500 16,718,525 21.366 1.266 1.266 1.269 1.263 1.275 13,195,035 1.2670 -0.93%
2006-10-11 0 21.55 21.40 21.55 21.40 21.70 285,500 6,154,175 21.556 1.278 1.269 1.278 1.269 1.287 4,814,291 1.2783 0.70%
2006-10-10 0 21.40 21.00 21.40 21.30 21.55 897,500 19,214,653 21.409 1.269 1.245 1.269 1.263 1.278 15,134,242 1.2696 0.47%
2006-10-09 0 21.30 21.25 21.30 21.30 21.45 551,500 11,786,415 21.372 1.263 1.260 1.263 1.263 1.272 9,299,760 1.2674 -0.93%
2006-10-06 0 21.50 21.50 21.55 21.45 22.00 760,000 16,467,049 21.667 1.275 1.275 1.278 1.272 1.305 12,815,625 1.2849 -3.59%
2006-10-05 0 22.30 22.30 22.35 22.15 22.50 697,600 15,565,940 22.314 1.322 1.322 1.325 1.314 1.334 11,763,395 1.3233 0.00%
2006-10-04 0 22.30 22.10 22.30 21.90 22.70 2,026,500 45,463,617 22.435 1.322 1.311 1.322 1.299 1.346 34,172,190 1.3304 -1.55%
2006-10-03 0 22.65 22.60 22.65 22.00 22.70 431,000 9,724,200 22.562 1.343 1.340 1.343 1.305 1.346 7,267,808 1.3380 0.67%
2006-09-29 0 22.50 22.45 22.50 22.30 22.85 506,000 11,401,625 22.533 1.334 1.331 1.334 1.322 1.355 8,532,508 1.3363 -0.66%
2006-09-28 0 22.65 22.50 22.65 22.50 22.90 587,300 13,273,920 22.602 1.343 1.334 1.343 1.334 1.358 9,903,443 1.3403 0.67%
2006-09-27 0 22.50 22.10 22.55 21.80 22.60 1,663,500 37,052,033 22.274 1.334 1.311 1.337 1.293 1.340 28,051,043 1.3209 3.69%
2006-09-26 0 21.70 21.45 21.70 21.40 22.45 626,800 13,636,490 21.756 1.287 1.272 1.287 1.269 1.331 10,569,518 1.2902 -0.46%
2006-09-25 0 21.80 21.70 21.95 21.70 22.90 1,086,000 24,265,350 22.344 1.293 1.287 1.302 1.287 1.358 18,312,854 1.3250 -1.80%
2006-09-22 0 22.20 22.20 22.30 21.50 22.50 1,768,100 39,064,570 22.094 1.317 1.317 1.322 1.275 1.334 29,814,877 1.3102 0.91%
2006-09-21 0 22.00 21.90 22.00 20.35 22.20 3,204,000 68,938,200 21.516 1.305 1.299 1.305 1.207 1.317 54,027,977 1.2760 8.37%
2006-09-20 0 20.30 20.30 20.35 19.88 21.00 1,263,200 25,982,665 20.569 1.204 1.204 1.207 1.179 1.245 21,300,918 1.2198 -2.40%
2006-09-19 0 20.80 20.75 20.80 20.70 21.00 1,095,000 22,882,238 20.897 1.233 1.231 1.233 1.228 1.245 18,464,618 1.2392 -0.48%
2006-09-18 0 20.90 20.85 20.90 20.85 21.10 1,385,500 29,041,730 20.961 1.239 1.236 1.239 1.236 1.251 23,363,222 1.2431 -0.24%
2006-09-15 0 20.95 20.90 20.95 20.50 21.25 2,469,500 51,871,025 21.005 1.242 1.239 1.242 1.216 1.260 41,642,350 1.2456 1.95%
2006-09-14 0 20.55 20.50 20.55 20.30 21.70 770,791 16,043,611 20.814 1.219 1.216 1.219 1.204 1.287 12,997,590 1.2344 -3.07%
2006-09-13 0 21.20 21.20 21.40 20.50 21.85 697,500 14,948,525 21.432 1.257 1.257 1.269 1.216 1.296 11,761,709 1.2709 0.00%
2006-09-12 0 21.20 21.40 21.50 20.90 21.75 1,543,900 32,902,115 21.311 1.257 1.269 1.275 1.239 1.290 26,034,268 1.2638 -3.20%
2006-09-11 0 21.90 21.90 22.05 21.00 22.00 1,374,980 29,803,159 21.675 1.299 1.299 1.308 1.245 1.305 23,185,827 1.2854 0.92%
2006-09-08 0 21.70 21.70 21.75 20.50 21.75 1,971,500 42,262,525 21.437 1.287 1.287 1.290 1.216 1.290 33,244,743 1.2713 3.58%
2006-09-07 0 20.95 20.85 21.00 20.30 21.00 1,709,000 35,508,275 20.777 1.242 1.236 1.245 1.204 1.245 28,818,294 1.2321 -0.24%
2006-09-06 0 21.00 20.85 21.20 19.56 21.00 2,691,000 54,102,720 20.105 1.245 1.236 1.257 1.160 1.245 45,377,431 1.1923 6.06%
2006-09-05 0 19.80 19.80 19.90 18.50 20.00 1,490,000 28,881,570 19.384 1.174 1.174 1.180 1.097 1.186 25,125,370 1.1495 7.73%
2006-09-04 0 18.38 18.22 18.24 18.06 18.40 422,500 7,718,500 18.269 1.090 1.080 1.082 1.071 1.091 7,124,476 1.0834 1.77%
2006-09-01 0 18.06 18.08 18.38 17.62 18.50 320,000 5,816,610 18.177 1.071 1.072 1.090 1.045 1.097 5,396,053 1.0779 2.61%
2006-08-31 0 17.60 17.60 17.90 17.40 17.76 475,000 8,353,730 17.587 1.044 1.044 1.062 1.032 1.053 8,009,766 1.0429 -0.79%
2006-08-30 0 17.74 17.74 17.80 17.30 17.82 463,000 8,129,040 17.557 1.052 1.052 1.056 1.026 1.057 7,807,414 1.0412 -0.45%
2006-08-29 0 17.82 17.64 17.98 17.00 18.26 467,000 8,327,250 17.831 1.057 1.046 1.066 1.008 1.083 7,874,864 1.0574 -1.66%
2006-08-28 0 18.12 18.12 18.26 17.90 18.28 116,000 2,099,760 18.101 1.075 1.075 1.083 1.062 1.084 1,956,069 1.0735 0.11%
2006-08-25 0 18.10 17.98 18.10 17.98 18.50 846,000 15,278,780 18.060 1.073 1.066 1.073 1.066 1.097 14,265,814 1.0710 -2.16%
2006-08-24 0 18.50 18.50 18.72 18.50 18.76 112,000 2,089,050 18.652 1.097 1.097 1.110 1.097 1.113 1,888,618 1.1061 -1.49%
2006-08-23 0 18.78 18.76 18.78 18.34 18.78 156,000 2,913,140 18.674 1.114 1.113 1.114 1.088 1.114 2,630,576 1.1074 0.00%
2006-08-22 0 18.78 18.78 18.80 18.14 18.82 204,000 3,780,460 18.532 1.114 1.114 1.115 1.076 1.116 3,439,984 1.0990 3.64%
2006-08-21 0 18.12 18.12 18.16 18.10 18.50 142,500 2,585,930 18.147 1.075 1.075 1.077 1.073 1.097 2,402,930 1.0762 -0.66%
2006-08-18 0 18.24 18.24 18.40 18.16 18.50 541,500 9,877,060 18.240 1.082 1.082 1.091 1.077 1.097 9,131,133 1.0817 0.22%
2006-08-17 0 18.20 18.20 18.48 18.10 18.34 153,000 2,783,568 18.193 1.079 1.079 1.096 1.073 1.088 2,579,988 1.0789 -0.76%
2006-08-16 0 18.34 18.16 18.34 17.90 18.40 152,500 2,779,580 18.227 1.088 1.077 1.088 1.062 1.091 2,571,556 1.0809 1.89%
2006-08-15 0 18.00 17.94 18.04 17.84 18.24 535,500 9,624,450 17.973 1.067 1.064 1.070 1.058 1.082 9,029,957 1.0658 -1.21%
2006-08-14 0 18.22 18.20 18.22 17.70 18.80 1,494,000 27,209,620 18.213 1.080 1.079 1.080 1.050 1.115 25,192,821 1.0801 0.22%
2006-08-11 0 18.18 18.16 18.18 18.12 18.24 372,000 6,756,510 18.163 1.078 1.077 1.078 1.075 1.082 6,272,911 1.0771 0.00%
2006-08-10 0 18.18 18.18 18.20 18.06 18.40 708,000 12,914,320 18.241 1.078 1.078 1.079 1.071 1.091 11,938,767 1.0817 0.66%
2006-08-09 0 18.06 18.02 18.06 17.54 18.30 1,641,000 29,465,150 17.956 1.071 1.069 1.071 1.040 1.085 27,671,633 1.0648 1.57%
2006-08-08 0 17.78 17.74 17.80 17.40 17.96 306,500 5,456,240 17.802 1.054 1.052 1.056 1.032 1.065 5,168,407 1.0557 1.25%
2006-08-07 0 17.56 17.42 17.56 17.36 17.70 170,500 2,992,560 17.552 1.041 1.033 1.041 1.029 1.050 2,875,084 1.0409 -0.11%
2006-08-04 0 17.58 17.56 17.58 17.58 18.20 436,500 7,753,040 17.762 1.043 1.041 1.043 1.043 1.079 7,360,553 1.0533 -3.41%
2006-08-03 0 18.20 18.20 18.22 18.20 18.54 270,500 4,948,760 18.295 1.079 1.079 1.080 1.079 1.099 4,561,351 1.0849 -1.30%
2006-08-02 0 18.44 18.40 18.46 18.10 18.54 89,000 1,637,590 18.400 1.094 1.091 1.095 1.073 1.099 1,500,777 1.0912 0.11%
2006-08-01 0 18.42 18.42 18.46 18.40 18.90 305,000 5,705,040 18.705 1.092 1.092 1.095 1.091 1.121 5,143,113 1.1093 -1.50%
2006-07-31 0 18.70 18.68 18.84 18.52 19.00 263,500 4,950,540 18.788 1.109 1.108 1.117 1.098 1.127 4,443,312 1.1142 -1.48%
2006-07-28 0 18.98 18.94 18.98 18.90 19.30 518,500 9,883,140 19.061 1.126 1.123 1.126 1.121 1.145 8,743,292 1.1304 -1.04%
2006-07-27 0 19.18 19.16 19.18 18.90 19.22 563,500 10,762,270 19.099 1.137 1.136 1.137 1.121 1.140 9,502,112 1.1326 1.48%
2006-07-26 0 18.90 18.84 18.92 17.86 19.10 749,500 14,019,400 18.705 1.121 1.117 1.122 1.059 1.133 12,638,567 1.1093 5.82%
2006-07-25 0 17.86 17.70 17.86 17.00 19.00 2,141,400 37,962,690 17.728 1.059 1.050 1.059 1.008 1.127 36,109,710 1.0513 -5.70%
2006-07-24 0 18.94 18.70 18.94 18.60 19.80 2,054,000 39,027,500 19.001 1.123 1.109 1.123 1.103 1.174 34,635,913 1.1268 -5.30%
2006-07-21 0 20.00 19.95 20.00 19.05 20.10 3,799,500 74,688,780 19.658 1.186 1.183 1.186 1.130 1.192 64,069,694 1.1657 3.36%
2006-07-20 0 19.35 19.35 19.40 18.00 19.40 2,486,000 46,743,700 18.803 1.148 1.148 1.150 1.067 1.150 41,920,584 1.1151 7.50%
2006-07-19 0 18.00 17.95 18.00 17.20 18.00 1,628,000 28,956,925 17.787 1.067 1.064 1.067 1.020 1.067 27,452,418 1.0548 3.45%
2006-07-18 0 17.40 17.25 17.40 16.15 17.40 1,933,000 32,835,825 16.987 1.032 1.023 1.032 0.958 1.032 32,595,531 1.0074 6.10%
2006-07-17 0 16.40 16.25 16.40 15.60 16.40 1,210,500 19,539,000 16.141 0.973 0.964 0.973 0.925 0.973 20,412,256 0.9572 1.55%
2006-07-14 0 16.15 16.15 16.20 15.45 16.25 694,000 10,980,325 15.822 0.958 0.958 0.961 0.916 0.964 11,702,689 0.9383 0.31%
2006-07-13 0 16.10 15.90 16.10 15.65 16.20 1,106,725 17,757,330 16.045 0.955 0.943 0.955 0.928 0.961 18,662,333 0.9515 2.22%
2006-07-12 0 15.75 15.65 15.75 15.40 15.95 421,500 6,551,675 15.544 0.934 0.928 0.934 0.913 0.946 7,107,613 0.9218 0.64%
2006-07-11 0 15.65 15.65 15.70 15.35 15.70 229,000 3,568,225 15.582 0.928 0.928 0.931 0.910 0.931 3,861,550 0.9240 0.64%
2006-07-10 0 15.55 15.50 15.55 15.50 15.70 386,500 6,017,500 15.569 0.922 0.919 0.922 0.919 0.931 6,517,420 0.9233 -0.64%
2006-07-07 0 15.65 15.55 15.70 15.50 15.70 277,000 4,319,450 15.594 0.928 0.922 0.931 0.919 0.931 4,670,958 0.9247 -1.26%
2006-07-06 0 15.85 15.80 15.90 15.30 15.85 244,000 3,822,425 15.666 0.940 0.937 0.943 0.907 0.940 4,114,490 0.9290 1.93%
2006-07-05 0 15.55 15.45 15.55 15.40 15.65 461,500 7,181,475 15.561 0.922 0.916 0.922 0.913 0.928 7,782,120 0.9228 0.00%
2006-07-04 0 15.55 15.45 15.55 15.45 15.65 733,000 11,439,229 15.606 0.922 0.916 0.922 0.916 0.928 12,360,333 0.9255 -0.64%
2006-07-03 0 15.65 15.65 15.80 15.45 15.70 396,500 6,183,892 15.596 0.928 0.928 0.937 0.916 0.931 6,686,047 0.9249 -1.26%
2006-06-30 0 15.85 15.80 15.85 15.65 16.10 582,000 9,244,850 15.885 0.940 0.937 0.940 0.928 0.955 9,814,071 0.9420 2.26%
2006-06-29 0 15.50 15.45 15.65 15.00 15.95 862,500 13,433,025 15.575 0.919 0.916 0.928 0.890 0.946 14,544,048 0.9236 2.31%
2006-06-28 0 15.15 15.10 15.15 14.55 15.15 401,500 6,017,975 14.989 0.898 0.895 0.898 0.863 0.898 6,770,360 0.8889 1.00%
2006-06-27 0 15.00 15.00 15.05 14.60 15.10 589,500 8,816,925 14.957 0.890 0.890 0.893 0.866 0.895 9,940,541 0.8870 1.01%
2006-06-26 0 14.85 14.75 14.85 14.40 14.85 392,500 5,761,525 14.679 0.881 0.875 0.881 0.854 0.881 6,618,596 0.8705 2.77%
2006-06-23 0 14.45 14.50 14.55 14.40 14.80 324,500 4,719,550 14.544 0.857 0.860 0.863 0.854 0.878 5,471,935 0.8625 0.00%
2006-06-22 0 14.45 14.45 14.55 14.25 14.70 740,000 10,568,625 14.282 0.857 0.857 0.863 0.845 0.872 12,478,372 0.8470 2.12%
2006-06-21 0 14.15 14.15 14.20 13.90 14.50 326,000 4,604,850 14.125 0.839 0.839 0.842 0.824 0.860 5,497,229 0.8377 0.35%
2006-06-20 0 14.10 14.10 14.15 13.80 14.20 484,500 6,833,325 14.104 0.836 0.836 0.839 0.818 0.842 8,169,961 0.8364 -2.42%
2006-06-19 0 14.45 14.30 14.50 14.25 14.80 121,500 1,747,625 14.384 0.857 0.848 0.860 0.845 0.878 2,048,814 0.8530 -2.03%
2006-06-16 0 14.75 14.65 14.75 14.00 15.40 660,000 9,601,100 14.547 0.875 0.869 0.875 0.830 0.913 11,129,359 0.8627 6.12%
2006-06-15 0 13.90 13.90 13.95 13.80 14.00 565,500 7,863,025 13.905 0.824 0.824 0.827 0.818 0.830 9,535,837 0.8246 1.09%
2006-06-14 0 13.75 13.75 13.80 13.75 14.00 394,500 5,447,975 13.810 0.815 0.815 0.818 0.815 0.830 6,652,321 0.8190 0.00%
2006-06-13 0 13.75 13.75 13.80 13.65 13.90 1,569,000 21,586,275 13.758 0.815 0.815 0.818 0.809 0.824 26,457,521 0.8159 -2.83%
2006-06-12 0 14.15 14.10 14.15 13.60 14.40 256,500 3,624,850 14.132 0.839 0.836 0.839 0.807 0.854 4,325,273 0.8381 1.07%
2006-06-09 0 14.00 13.95 14.25 13.75 14.10 587,500 8,178,250 13.920 0.830 0.827 0.845 0.815 0.836 9,906,815 0.8255 -0.36%
2006-06-08 0 14.05 14.05 14.10 13.50 14.60 1,299,500 18,381,200 14.145 0.833 0.833 0.836 0.801 0.866 21,913,033 0.8388 -3.10%
2006-06-07 0 14.50 14.50 14.60 14.25 14.90 411,500 6,064,925 14.739 0.860 0.860 0.866 0.845 0.884 6,938,986 0.8740 -0.68%
2006-06-06 0 14.60 14.50 14.80 14.25 14.80 599,500 8,652,900 14.434 0.866 0.860 0.878 0.845 0.878 10,109,167 0.8559 2.46%
2006-06-05 0 14.25 14.25 14.30 14.10 14.70 1,550,714 22,149,246 14.283 0.845 0.845 0.848 0.836 0.872 26,149,170 0.8470 -3.06%
2006-06-02 0 14.70 14.70 14.75 14.60 14.80 1,025,957 15,093,854 14.712 0.872 0.872 0.875 0.866 0.878 17,300,369 0.8725 0.68%
2006-06-01 0 14.60 14.60 14.80 14.50 15.00 776,043 11,458,097 14.765 0.866 0.866 0.878 0.860 0.890 13,086,153 0.8756 -2.67%
2006-05-30 0 15.00 14.75 15.00 14.50 15.10 1,040,000 15,334,375 14.745 0.890 0.875 0.890 0.860 0.895 17,537,171 0.8744 0.00%
2006-05-29 0 15.00 15.00 15.10 14.05 15.10 616,500 8,973,225 14.555 0.890 0.890 0.895 0.833 0.895 10,395,833 0.8632 7.14%
2006-05-26 0 14.00 14.00 14.05 13.65 14.00 534,000 7,368,075 13.798 0.830 0.830 0.833 0.809 0.830 9,004,663 0.8183 3.32%
2006-05-25 0 13.55 13.55 13.60 13.55 13.75 342,000 4,643,325 13.577 0.804 0.804 0.807 0.804 0.815 5,767,031 0.8051 -3.21%
2006-05-24 0 14.00 14.00 14.05 13.90 14.10 453,000 6,341,450 13.999 0.830 0.830 0.833 0.824 0.836 7,638,787 0.8302 1.08%
2006-05-23 0 13.85 13.85 14.00 13.50 14.50 1,162,500 16,161,300 13.902 0.821 0.821 0.830 0.801 0.860 19,602,848 0.8244 -3.82%
2006-05-22 0 14.40 14.35 14.40 14.30 14.80 460,000 6,663,400 14.486 0.854 0.851 0.854 0.848 0.878 7,756,826 0.8590 -4.00%
2006-05-19 0 15.00 15.00 15.10 14.70 15.20 361,500 5,401,650 14.942 0.890 0.890 0.895 0.872 0.901 6,095,853 0.8861 -0.33%
2006-05-18 0 15.05 14.95 15.10 14.80 15.45 505,771 7,586,942 15.001 0.893 0.887 0.895 0.878 0.916 8,528,647 0.8896 -2.59%
2006-05-17 0 15.45 15.25 15.45 15.20 15.75 231,500 3,566,000 15.404 0.916 0.904 0.916 0.901 0.934 3,903,707 0.9135 1.98%
2006-05-16 0 15.15 15.10 15.15 14.80 15.15 762,000 11,421,075 14.988 0.898 0.895 0.898 0.878 0.898 12,849,350 0.8888 0.33%
2006-05-15 0 15.10 15.05 15.10 15.00 15.75 770,000 11,852,800 15.393 0.895 0.893 0.895 0.890 0.934 12,984,252 0.9129 -2.27%
2006-05-12 0 15.45 15.45 15.55 15.30 15.70 1,013,056 15,675,621 15.474 0.916 0.916 0.922 0.907 0.931 17,082,824 0.9176 -1.59%
2006-05-11 0 15.70 15.70 15.75 14.50 15.90 568,000 8,948,050 15.754 0.931 0.931 0.934 0.860 0.943 9,577,994 0.9342 -3.38%
2006-05-10 0 16.25 16.20 16.25 15.90 16.50 500,000 8,097,425 16.195 0.964 0.961 0.964 0.943 0.978 8,431,332 0.9604 0.62%
2006-05-09 0 16.15 16.10 16.15 16.00 16.35 572,000 9,222,250 16.123 0.958 0.955 0.958 0.949 0.970 9,645,444 0.9561 -1.22%
2006-05-08 0 16.35 16.30 16.35 16.25 16.50 330,500 5,410,800 16.372 0.970 0.967 0.970 0.964 0.978 5,573,111 0.9709 0.31%
2006-05-04 0 16.30 16.20 16.35 16.05 16.40 368,500 5,966,075 16.190 0.967 0.961 0.970 0.952 0.973 6,213,892 0.9601 -0.31%
2006-05-03 0 16.35 16.35 16.40 16.20 16.55 513,667 8,396,955 16.347 0.970 0.970 0.973 0.961 0.981 8,661,794 0.9694 1.87%
2006-05-02 0 16.05 16.20 16.25 15.50 16.20 523,000 8,359,025 15.983 0.952 0.961 0.964 0.919 0.961 8,819,174 0.9478 2.56%
2006-04-28 0 15.65 15.60 15.65 15.05 15.70 484,500 7,476,575 15.432 0.928 0.925 0.928 0.893 0.931 8,169,961 0.9151 -0.32%
2006-04-27 0 15.70 15.60 15.65 15.45 15.95 311,100 4,913,265 15.793 0.931 0.925 0.928 0.916 0.946 5,245,975 0.9366 -0.32%
2006-04-26 0 15.75 15.60 15.75 15.30 15.85 1,232,500 19,367,300 15.714 0.934 0.925 0.934 0.907 0.940 20,783,234 0.9319 3.28%
2006-04-25 0 15.25 15.25 15.30 15.20 16.30 2,598,500 40,717,950 15.670 0.904 0.904 0.907 0.901 0.967 43,817,634 0.9293 -4.69%
2006-04-24 0 16.00 15.90 16.00 15.80 17.00 1,444,000 23,408,825 16.211 0.949 0.943 0.949 0.937 1.008 24,349,688 0.9614 -5.88%
2006-04-21 0 17.00 17.00 17.05 16.95 17.10 684,000 11,633,200 17.008 1.008 1.008 1.011 1.005 1.014 11,534,063 1.0086 0.00%
2006-04-20 0 17.00 17.00 17.05 16.80 17.05 2,518,930 42,737,467 16.967 1.008 1.008 1.011 0.996 1.011 42,475,872 1.0062 -0.29%
2006-04-19 0 17.05 17.00 17.05 16.70 17.20 2,439,500 41,461,175 16.996 1.011 1.008 1.011 0.990 1.020 41,136,470 1.0079 2.10%
2006-04-18 0 16.70 16.70 16.75 16.50 16.80 2,062,500 34,507,200 16.731 0.990 0.990 0.993 0.978 0.996 34,779,246 0.9922 0.60%
2006-04-13 0 16.60 16.60 16.65 16.20 16.60 1,267,975 20,763,921 16.376 0.984 0.984 0.987 0.961 0.984 21,381,437 0.9711 1.53%
2006-04-12 0 16.35 16.35 16.45 16.00 16.45 994,500 16,235,650 16.325 0.970 0.970 0.976 0.949 0.976 16,769,920 0.9681 2.19%
2006-04-11 0 16.00 16.00 16.10 14.70 16.20 1,079,600 17,210,905 15.942 0.949 0.949 0.955 0.872 0.961 18,204,933 0.9454 -2.44%
2006-04-10 0 16.40 16.35 16.40 16.15 16.70 735,000 11,985,575 16.307 0.973 0.970 0.973 0.958 0.990 12,394,059 0.9670 -1.80%
2006-04-07 0 16.70 16.60 16.70 16.50 16.70 352,000 5,837,675 16.584 0.990 0.984 0.990 0.978 0.990 5,935,658 0.9835 0.60%
2006-04-06 0 16.60 16.60 16.70 16.40 16.80 970,000 16,149,075 16.649 0.984 0.984 0.990 0.973 0.996 16,356,785 0.9873 1.84%
2006-04-04 0 16.30 16.25 16.30 16.25 16.65 907,000 14,899,625 16.427 0.967 0.964 0.967 0.964 0.987 15,294,437 0.9742 -0.91%
2006-04-03 0 16.45 16.35 16.50 15.80 16.45 374,500 6,111,150 16.318 0.976 0.970 0.978 0.937 0.976 6,315,068 0.9677 2.49%
2006-03-31 0 16.05 16.05 16.15 16.00 16.25 918,000 14,722,225 16.037 0.952 0.952 0.958 0.949 0.964 15,479,926 0.9511 -0.62%
2006-03-30 0 16.15 16.10 16.15 15.90 16.50 795,500 12,889,973 16.204 0.958 0.955 0.958 0.943 0.978 13,414,250 0.9609 -0.62%
2006-03-29 0 16.25 16.10 16.25 16.10 16.40 868,500 14,071,475 16.202 0.964 0.955 0.964 0.955 0.973 14,645,224 0.9608 0.62%
2006-03-28 0 16.15 16.10 16.20 15.80 16.65 1,423,929 23,021,753 16.168 0.958 0.955 0.961 0.937 0.987 24,011,237 0.9588 3.19%
2006-03-27 0 15.65 15.65 15.80 15.10 15.90 2,397,132 37,336,761 15.576 0.928 0.928 0.937 0.895 0.943 40,422,033 0.9237 -2.19%
2006-03-24 0 16.00 15.95 16.00 15.85 16.15 986,000 15,764,900 15.989 0.949 0.946 0.949 0.940 0.958 16,626,587 0.9482 0.31%
2006-03-23 0 15.95 15.90 15.95 15.75 16.10 1,501,200 23,876,575 15.905 0.946 0.943 0.946 0.934 0.955 25,314,232 0.9432 -0.93%
2006-03-22 0 16.10 16.00 16.15 15.85 16.30 370,500 5,946,675 16.050 0.955 0.949 0.958 0.940 0.967 6,247,617 0.9518 -0.92%
2006-03-21 0 16.25 16.20 16.35 16.00 16.25 272,000 4,379,025 16.099 0.964 0.961 0.970 0.949 0.964 4,586,645 0.9547 -0.31%
2006-03-20 0 16.30 16.30 16.40 16.30 16.65 180,500 2,985,825 16.542 0.967 0.967 0.973 0.967 0.987 3,043,711 0.9810 -3.26%
2006-03-17 0 16.85 16.60 16.85 16.50 16.90 431,000 7,178,625 16.656 0.999 0.984 0.999 0.978 1.002 7,267,808 0.9877 -0.88%
2006-03-16 0 17.00 16.95 17.00 16.10 17.00 1,156,500 19,578,550 16.929 1.008 1.005 1.008 0.955 1.008 19,501,672 1.0039 0.59%
2006-03-15 0 16.90 16.90 17.00 16.10 16.95 918,500 15,446,400 16.817 1.002 1.002 1.008 0.955 1.005 15,488,357 0.9973 3.36%
2006-03-14 0 16.35 16.35 16.40 16.05 16.45 1,319,000 21,531,200 16.324 0.970 0.970 0.973 0.952 0.976 22,241,855 0.9680 -0.61%
2006-03-13 0 16.45 16.35 16.45 16.20 16.55 846,000 13,865,850 16.390 0.976 0.970 0.976 0.961 0.981 14,265,814 0.9720 -0.30%
2006-03-10 0 16.50 16.20 16.50 15.20 16.50 1,650,000 26,579,225 16.109 0.978 0.961 0.978 0.901 0.978 27,823,397 0.9553 8.55%
2006-03-09 0 15.20 15.20 15.25 14.85 15.45 785,500 11,775,640 14.991 0.901 0.901 0.904 0.881 0.916 13,245,623 0.8890 2.36%
2006-03-08 0 14.85 14.85 14.95 14.10 15.00 609,500 8,878,200 14.566 0.881 0.881 0.887 0.836 0.890 10,277,794 0.8638 1.02%
2006-03-07 0 14.70 14.65 14.70 14.55 15.40 1,053,000 15,601,100 14.816 0.872 0.869 0.872 0.863 0.913 17,756,386 0.8786 -5.16%
2006-03-06 0 15.50 15.50 15.60 15.35 15.70 192,000 2,977,550 15.508 0.919 0.919 0.925 0.910 0.931 3,237,632 0.9197 0.00%
2006-03-03 0 15.50 15.45 15.50 15.40 15.65 646,500 10,017,000 15.494 0.919 0.916 0.919 0.913 0.928 10,901,713 0.9188 0.00%
2006-03-02 0 15.50 15.45 15.50 15.40 15.75 658,500 10,233,150 15.540 0.919 0.916 0.919 0.913 0.934 11,104,065 0.9216 1.31%
2006-03-01 0 15.30 15.30 15.40 15.20 15.55 1,046,000 16,114,040 15.405 0.907 0.907 0.913 0.901 0.922 17,638,347 0.9136 -1.61%
2006-02-28 0 15.55 15.50 15.60 15.40 15.85 1,446,000 22,586,725 15.620 0.922 0.919 0.925 0.913 0.940 24,383,413 0.9263 -3.72%
2006-02-27 0 16.15 16.05 16.20 16.05 16.90 1,500,500 24,641,025 16.422 0.958 0.952 0.961 0.952 1.002 25,302,428 0.9739 -4.15%
2006-02-24 0 16.85 16.85 16.90 16.80 17.00 223,500 3,777,650 16.902 0.999 0.999 1.002 0.996 1.008 3,768,806 1.0023 -0.30%
2006-02-23 0 16.90 16.90 17.00 16.90 17.15 1,105,000 18,807,425 17.020 1.002 1.002 1.008 1.002 1.017 18,633,244 1.0093 -1.17%
2006-02-22 0 17.10 17.00 17.10 16.60 17.15 1,009,400 17,184,540 17.025 1.014 1.008 1.014 0.984 1.017 17,021,174 1.0096 0.59%
2006-02-21 0 17.00 17.00 17.05 16.90 17.20 1,378,000 23,481,825 17.041 1.008 1.008 1.011 1.002 1.020 23,236,752 1.0105 -0.58%
2006-02-20 0 17.10 17.05 17.10 16.85 17.10 3,983,000 67,740,800 17.007 1.014 1.011 1.014 0.999 1.014 67,163,993 1.0086 1.18%
2006-02-17 0 16.90 16.90 16.95 16.85 17.20 1,103,500 18,696,050 16.943 1.002 1.002 1.005 0.999 1.020 18,607,950 1.0047 -0.59%
2006-02-16 0 17.00 16.95 17.00 16.70 17.40 2,854,000 48,369,050 16.948 1.008 1.005 1.008 0.990 1.032 48,126,045 1.0050 2.41%
2006-02-15 0 16.60 16.55 16.60 16.35 17.00 3,156,500 52,363,400 16.589 0.984 0.981 0.984 0.970 1.008 53,227,001 0.9838 -1.78%
2006-02-14 0 16.90 16.95 17.00 16.50 17.20 3,840,500 64,921,225 16.904 1.002 1.005 1.008 0.978 1.020 64,761,064 1.0025 1.81%
2006-02-13 0 16.60 16.60 16.65 15.65 16.65 2,793,500 45,845,650 16.412 0.984 0.984 0.987 0.928 0.987 47,105,854 0.9732 6.07%
2006-02-10 0 15.65 15.65 15.80 15.40 15.95 1,194,500 18,784,050 15.725 0.928 0.928 0.937 0.913 0.946 20,142,453 0.9326 1.29%
2006-02-09 0 15.45 15.40 15.50 15.40 15.60 1,095,500 16,945,950 15.469 0.916 0.913 0.919 0.913 0.925 18,473,049 0.9173 -0.64%
2006-02-08 0 15.55 15.50 15.55 15.40 15.95 2,724,000 42,561,350 15.625 0.922 0.919 0.922 0.913 0.946 45,933,898 0.9266 -2.20%
2006-02-07 0 15.90 15.90 16.05 15.90 16.40 2,081,000 33,382,925 16.042 0.943 0.943 0.952 0.943 0.973 35,091,205 0.9513 -3.93%
2006-02-06 0 16.55 16.50 16.55 15.90 16.55 1,726,500 28,080,085 16.264 0.981 0.978 0.981 0.943 0.981 29,113,390 0.9645 2.80%
2006-02-03 0 16.10 16.10 16.15 15.70 16.25 507,500 8,119,950 16.000 0.955 0.955 0.958 0.931 0.964 8,557,802 0.9488 1.26%
2006-02-02 0 15.90 15.90 15.95 15.85 16.15 939,000 14,982,275 15.956 0.943 0.943 0.946 0.940 0.958 15,834,042 0.9462 -0.63%
2006-02-01 0 16.00 15.95 16.05 15.70 16.10 678,500 10,819,775 15.947 0.949 0.946 0.952 0.931 0.955 11,441,318 0.9457 0.00%
2006-01-27 0 16.00 15.90 16.00 15.70 16.05 1,728,000 27,464,975 15.894 0.949 0.943 0.949 0.931 0.952 29,138,684 0.9426 1.91%
2006-01-26 0 15.70 15.70 15.75 15.50 16.25 1,157,000 18,233,275 15.759 0.931 0.931 0.934 0.919 0.964 19,510,103 0.9346 -1.88%
2006-01-25 0 16.00 15.95 16.00 15.95 16.25 1,441,500 23,209,225 16.101 0.949 0.946 0.949 0.946 0.964 24,307,531 0.9548 0.00%
2006-01-24 0 16.00 15.95 16.00 15.40 16.25 3,609,000 57,426,834 15.912 0.949 0.946 0.949 0.913 0.964 60,857,357 0.9436 4.58%
2006-01-23 0 15.30 15.25 15.30 14.70 15.30 2,878,000 43,242,643 15.025 0.907 0.904 0.907 0.872 0.907 48,530,749 0.8910 3.38%
2006-01-20 0 14.80 14.70 14.80 14.40 15.10 1,705,786 25,062,143 14.692 0.878 0.872 0.878 0.854 0.895 28,764,097 0.8713 1.02%
2006-01-19 0 14.65 14.60 14.70 14.25 14.70 697,000 10,141,025 14.550 0.869 0.866 0.872 0.845 0.872 11,753,277 0.8628 1.38%
2006-01-18 0 14.45 14.35 14.45 14.00 14.55 1,515,500 21,701,900 14.320 0.857 0.851 0.857 0.830 0.863 25,555,368 0.8492 1.40%
2006-01-17 0 14.25 14.20 14.30 14.10 14.90 1,268,000 18,265,575 14.405 0.845 0.842 0.848 0.836 0.884 21,381,859 0.8543 -4.04%
2006-01-16 0 14.85 14.80 14.85 14.40 15.05 708,500 10,485,925 14.800 0.881 0.878 0.881 0.854 0.893 11,947,198 0.8777 1.02%
2006-01-13 0 14.70 14.65 14.70 14.00 14.75 857,500 12,527,775 14.610 0.872 0.869 0.872 0.830 0.875 14,459,735 0.8664 5.00%
2006-01-12 0 14.00 14.00 14.20 13.90 14.35 1,696,300 23,787,705 14.023 0.830 0.830 0.842 0.824 0.851 28,604,138 0.8316 -2.10%
2006-01-11 0 14.30 14.25 14.30 14.05 14.60 3,217,500 46,304,200 14.391 0.848 0.845 0.848 0.833 0.866 54,255,623 0.8534 -2.72%
2006-01-10 0 14.70 14.70 14.75 14.25 14.90 1,973,000 28,825,100 14.610 0.872 0.872 0.875 0.845 0.884 33,270,037 0.8664 -1.01%
2006-01-09 0 14.85 14.85 14.90 14.75 15.50 1,868,500 28,261,800 15.125 0.881 0.881 0.884 0.875 0.919 31,507,889 0.8970 -1.00%
2006-01-06 0 15.00 14.80 15.00 13.95 15.25 3,409,000 49,939,450 14.649 0.890 0.878 0.890 0.827 0.904 57,484,824 0.8687 2.04%
2006-01-05 0 14.70 14.75 14.80 12.25 14.95 4,479,500 62,101,125 13.863 0.872 0.875 0.878 0.726 0.887 75,536,306 0.8221 20.00%
2006-01-04 0 12.25 12.15 12.25 12.15 12.25 865,000 10,566,600 12.216 0.726 0.721 0.726 0.721 0.726 14,586,205 0.7244 1.24%
2006-01-03 0 12.10 12.10 12.15 11.90 12.15 452,000 5,432,025 12.018 0.718 0.718 0.721 0.706 0.721 7,621,924 0.7127 1.26%
2005-12-30 0 11.95 11.85 11.95 11.80 12.10 571,000 6,834,000 11.968 0.709 0.703 0.709 0.700 0.718 9,628,582 0.7098 -2.05%
2005-12-29 0 12.20 12.10 12.20 11.80 12.20 274,000 3,305,275 12.063 0.723 0.718 0.723 0.700 0.723 4,620,370 0.7154 1.67%
2005-12-28 0 12.00 11.90 12.00 11.75 12.10 340,500 4,063,150 11.933 0.712 0.706 0.712 0.697 0.718 5,741,737 0.7077 0.00%
2005-12-23 0 12.00 12.00 12.10 12.00 12.25 452,500 5,490,325 12.133 0.712 0.712 0.718 0.712 0.726 7,630,356 0.7195 -1.23%
2005-12-22 0 12.15 12.15 12.20 12.15 12.35 263,500 3,212,500 12.192 0.721 0.721 0.723 0.721 0.732 4,443,312 0.7230 -0.82%
2005-12-21 0 12.25 12.25 12.30 12.20 12.35 235,000 2,882,475 12.266 0.726 0.726 0.729 0.723 0.732 3,962,726 0.7274 0.41%
2005-12-20 0 12.20 12.20 12.25 12.15 12.40 275,500 3,375,780 12.253 0.723 0.723 0.726 0.721 0.735 4,645,664 0.7267 -1.61%
2005-12-19 0 12.40 12.20 12.30 12.10 12.40 243,300 2,995,470 12.312 0.735 0.723 0.729 0.718 0.735 4,102,686 0.7301 2.90%
2005-12-16 0 12.05 12.05 12.10 11.95 12.30 295,000 3,581,250 12.140 0.715 0.715 0.718 0.709 0.729 4,974,486 0.7199 -2.82%
2005-12-15 0 12.40 12.30 12.40 12.30 12.50 243,500 3,019,325 12.400 0.735 0.729 0.735 0.729 0.741 4,106,059 0.7353 -0.40%
2005-12-14 0 12.45 12.40 12.45 12.30 12.50 104,500 1,295,900 12.401 0.738 0.735 0.738 0.729 0.741 1,762,148 0.7354 1.22%
2005-12-13 0 12.30 12.25 12.40 12.25 12.45 317,000 3,912,675 12.343 0.729 0.726 0.735 0.726 0.738 5,345,465 0.7320 0.41%
2005-12-12 0 12.25 12.25 12.35 12.00 12.35 347,500 4,235,425 12.188 0.726 0.726 0.732 0.712 0.732 5,859,776 0.7228 2.08%
2005-12-09 0 12.00 12.00 12.10 12.00 12.05 90,000 1,080,650 12.007 0.712 0.712 0.718 0.712 0.715 1,517,640 0.7121 -0.83%
2005-12-08 0 12.10 12.00 12.10 12.00 12.10 162,000 1,948,825 12.030 0.718 0.712 0.718 0.712 0.718 2,731,752 0.7134 0.00%
2005-12-07 0 12.10 12.00 12.10 11.85 12.15 607,900 7,272,860 11.964 0.718 0.712 0.718 0.703 0.721 10,250,814 0.7095 0.00%
2005-12-06 0 12.10 12.10 12.15 12.10 12.45 228,500 2,783,775 12.183 0.718 0.718 0.721 0.718 0.738 3,853,119 0.7225 -2.02%
2005-12-05 0 12.35 12.35 12.45 12.15 12.40 212,500 2,601,325 12.242 0.732 0.732 0.738 0.721 0.735 3,583,316 0.7260 0.41%
2005-12-02 0 12.30 12.30 12.40 12.15 12.65 738,000 9,121,925 12.360 0.729 0.729 0.735 0.721 0.750 12,444,646 0.7330 0.41%
2005-12-01 0 12.25 12.20 12.30 11.85 12.30 1,129,000 13,673,300 12.111 0.726 0.723 0.729 0.703 0.729 19,037,948 0.7182 3.81%
2005-11-30 0 11.80 11.75 11.85 11.75 12.00 113,000 1,340,350 11.862 0.700 0.697 0.703 0.697 0.712 1,905,481 0.7034 -1.26%
2005-11-29 0 11.95 11.80 11.95 11.70 12.05 405,000 4,774,575 11.789 0.709 0.700 0.709 0.694 0.715 6,829,379 0.6991 -0.42%
2005-11-28 0 12.00 11.95 12.00 11.90 12.05 180,500 2,156,375 11.947 0.712 0.709 0.712 0.706 0.715 3,043,711 0.7085 0.84%
2005-11-25 0 11.90 11.90 11.95 11.90 12.00 106,500 1,271,850 11.942 0.706 0.706 0.709 0.706 0.712 1,795,874 0.7082 -0.83%
2005-11-24 0 12.00 11.90 12.00 11.75 12.10 457,000 5,471,400 11.972 0.712 0.706 0.712 0.697 0.718 7,706,238 0.7100 -0.41%
2005-11-23 0 12.05 12.05 12.10 11.95 12.25 471,900 5,715,845 12.112 0.715 0.715 0.718 0.709 0.726 7,957,491 0.7183 0.84%
2005-11-22 0 11.95 11.90 11.95 11.70 12.15 429,500 5,123,125 11.928 0.709 0.706 0.709 0.694 0.721 7,242,514 0.7074 1.27%
2005-11-21 0 11.80 11.75 11.80 11.70 11.90 1,359,000 16,011,475 11.782 0.700 0.697 0.700 0.694 0.706 22,916,361 0.6987 0.85%
2005-11-18 0 11.70 11.70 11.75 11.70 11.95 584,000 6,910,275 11.833 0.694 0.694 0.697 0.694 0.709 9,847,796 0.7017 0.00%
2005-11-17 0 11.70 11.55 11.70 11.20 11.70 795,000 9,105,625 11.454 0.694 0.685 0.694 0.664 0.694 13,405,818 0.6792 1.30%
2005-11-16 0 11.55 11.55 11.60 11.55 12.00 531,000 6,233,875 11.740 0.685 0.685 0.688 0.685 0.712 8,954,075 0.6962 -2.53%
2005-11-15 0 11.85 11.80 11.85 11.50 12.00 851,000 10,058,025 11.819 0.703 0.700 0.703 0.682 0.712 14,350,128 0.7009 1.72%
2005-11-14 0 11.65 11.60 11.70 11.05 11.70 1,311,566 14,904,472 11.364 0.691 0.688 0.694 0.655 0.694 22,116,498 0.6739 6.39%
2005-11-11 0 10.95 10.95 11.05 10.90 11.20 393,000 4,338,327 11.039 0.649 0.649 0.655 0.646 0.664 6,627,027 0.6546 -0.90%
2005-11-10 0 11.05 11.00 11.05 10.90 11.10 140,000 1,542,775 11.020 0.655 0.652 0.655 0.646 0.658 2,360,773 0.6535 1.38%
2005-11-09 0 10.90 10.90 10.95 10.80 11.00 344,851 3,761,636 10.908 0.646 0.646 0.649 0.640 0.652 5,815,107 0.6469 1.40%
2005-11-08 0 10.75 10.75 10.90 10.75 11.25 646,000 7,077,277 10.956 0.638 0.638 0.646 0.638 0.667 10,893,281 0.6497 -2.27%
2005-11-07 0 11.00 10.95 11.00 10.95 11.10 398,000 4,379,975 11.005 0.652 0.649 0.652 0.649 0.658 6,711,341 0.6526 0.00%
2005-11-04 0 11.00 11.00 11.10 11.00 11.30 69,000 768,250 11.134 0.652 0.652 0.658 0.652 0.670 1,163,524 0.6603 -2.65%
2005-11-03 0 11.30 11.15 11.30 11.10 11.45 202,000 2,282,775 11.301 0.670 0.661 0.670 0.658 0.679 3,406,258 0.6702 -0.88%
2005-11-02 0 11.40 11.40 11.50 11.20 11.90 753,500 8,770,675 11.640 0.676 0.676 0.682 0.664 0.706 12,706,018 0.6903 -0.44%
2005-11-01 0 11.45 11.40 11.45 11.00 11.45 512,500 5,768,500 11.256 0.679 0.676 0.679 0.652 0.679 8,642,116 0.6675 5.05%
2005-10-31 0 10.90 10.70 10.95 10.50 11.05 869,071 9,318,446 10.722 0.646 0.635 0.649 0.623 0.655 14,654,853 0.6359 3.81%
2005-10-28 0 10.50 10.45 10.50 10.30 10.80 394,000 4,119,325 10.455 0.623 0.620 0.623 0.611 0.640 6,643,890 0.6200 -3.67%
2005-10-27 0 10.90 10.85 10.90 10.75 11.15 620,500 6,765,700 10.904 0.646 0.643 0.646 0.638 0.661 10,463,283 0.6466 -2.24%
2005-10-26 0 11.15 11.05 11.20 11.00 11.50 550,000 6,195,625 11.265 0.661 0.655 0.664 0.652 0.682 9,274,466 0.6680 -2.62%
2005-10-25 0 11.45 11.30 11.45 11.35 11.70 617,600 7,095,598 11.489 0.679 0.670 0.679 0.673 0.694 10,414,382 0.6813 -0.43%
2005-10-24 0 11.50 11.30 11.50 11.30 11.55 559,500 6,382,872 11.408 0.682 0.670 0.682 0.670 0.685 9,434,661 0.6765 0.00%
2005-10-21 0 11.50 11.50 11.55 11.25 11.75 519,078 5,915,351 11.396 0.682 0.682 0.685 0.667 0.697 8,753,038 0.6758 -2.13%
2005-10-20 0 11.75 11.70 11.75 11.50 11.80 621,500 7,181,100 11.554 0.697 0.694 0.697 0.682 0.700 10,480,146 0.6852 4.44%
2005-10-19 0 11.25 11.25 11.30 11.20 11.45 281,000 3,176,575 11.305 0.667 0.667 0.670 0.664 0.679 4,738,409 0.6704 -1.75%
2005-10-18 0 11.45 11.40 11.45 11.35 11.55 389,000 4,461,375 11.469 0.679 0.676 0.679 0.673 0.685 6,559,577 0.6801 1.33%
2005-10-17 0 11.30 11.20 11.30 11.20 11.70 362,400 4,123,340 11.378 0.670 0.664 0.670 0.664 0.694 6,111,030 0.6747 -1.31%
2005-10-14 0 11.45 11.40 11.50 11.35 11.55 625,828 7,172,340 11.461 0.679 0.676 0.682 0.673 0.685 10,553,128 0.6796 0.44%
2005-10-13 0 11.40 11.35 11.45 11.15 11.95 963,000 11,110,575 11.537 0.676 0.673 0.679 0.661 0.709 16,238,746 0.6842 -0.44%
2005-10-12 0 11.45 11.45 11.55 11.40 12.05 333,500 3,850,700 11.546 0.679 0.679 0.685 0.676 0.715 5,623,699 0.6847 -4.98%
2005-10-10 0 12.05 12.00 12.10 11.35 12.30 637,000 7,603,975 11.937 0.715 0.712 0.718 0.673 0.729 10,741,517 0.7079 5.70%
2005-10-07 0 11.40 11.40 11.45 11.25 11.50 462,000 5,268,325 11.403 0.676 0.676 0.679 0.667 0.682 7,790,551 0.6762 -0.44%
2005-10-06 0 11.45 11.40 11.45 11.30 11.60 675,000 7,713,900 11.428 0.679 0.676 0.679 0.670 0.688 11,382,299 0.6777 -1.72%
2005-10-05 0 11.65 11.60 11.65 11.55 12.00 893,000 10,453,275 11.706 0.691 0.688 0.691 0.685 0.712 15,058,360 0.6942 -3.72%
2005-10-04 0 12.10 12.10 12.20 12.10 12.65 821,000 10,132,650 12.342 0.718 0.718 0.723 0.718 0.750 13,844,248 0.7319 -2.42%
2005-10-03 0 12.40 12.40 12.45 12.40 12.70 556,500 6,996,550 12.572 0.735 0.735 0.738 0.735 0.753 9,384,073 0.7456 0.00%
2005-09-30 0 12.40 12.40 12.45 12.30 13.40 1,007,500 12,698,275 12.604 0.735 0.735 0.738 0.729 0.795 16,989,135 0.7474 -4.62%
2005-09-29 0 13.00 12.95 13.00 12.40 13.00 1,850,500 23,788,875 12.855 0.771 0.768 0.771 0.735 0.771 31,204,361 0.7624 6.56%
2005-09-28 0 12.20 12.15 12.20 11.25 12.20 2,394,000 28,528,125 11.917 0.723 0.721 0.723 0.667 0.723 40,369,219 0.7067 9.42%
2005-09-27 0 11.15 11.10 11.15 10.00 11.20 2,973,500 32,348,650 10.879 0.661 0.658 0.661 0.593 0.664 50,141,133 0.6452 10.40%
2005-09-26 0 10.10 10.10 10.15 9.700 10.30 2,036,500 20,312,925 9.9744 0.599 0.599 0.602 0.575 0.611 34,340,817 0.5915 -1.94%
2005-09-23 0 10.30 10.25 10.30 10.20 10.80 2,041,955 21,196,923 10.381 0.611 0.608 0.611 0.605 0.640 34,432,802 0.6156 -5.07%
2005-09-22 0 10.85 10.85 10.90 10.60 11.25 1,871,500 20,189,100 10.788 0.643 0.643 0.646 0.629 0.667 31,558,477 0.6397 -3.56%
2005-09-21 0 11.25 11.20 11.25 11.05 11.90 1,912,500 21,455,925 11.219 0.667 0.664 0.667 0.655 0.706 32,249,846 0.6653 -4.66%
2005-09-20 0 11.80 11.75 11.85 11.65 12.40 962,500 11,573,775 12.025 0.700 0.697 0.703 0.691 0.735 16,230,315 0.7131 -4.45%
2005-09-16 0 12.35 12.35 12.40 12.30 12.55 510,000 6,291,050 12.335 0.732 0.732 0.735 0.729 0.744 8,599,959 0.7315 -0.80%
2005-09-15 0 12.45 12.45 12.50 12.40 12.55 227,000 2,831,850 12.475 0.738 0.738 0.741 0.735 0.744 3,827,825 0.7398 0.40%
2005-09-14 0 12.40 12.30 12.40 12.00 13.00 1,664,500 20,814,775 12.505 0.735 0.729 0.735 0.712 0.771 28,067,905 0.7416 2.06%
2005-09-13 0 12.15 12.15 12.20 12.10 12.45 1,081,500 13,300,090 12.298 0.721 0.721 0.723 0.718 0.738 18,236,972 0.7293 -1.22%
2005-09-12 0 12.30 12.30 12.45 12.20 12.90 1,399,000 17,522,825 12.525 0.729 0.729 0.738 0.723 0.765 23,590,868 0.7428 -3.15%
2005-09-09 0 12.70 12.65 12.75 12.60 13.45 2,202,000 28,385,575 12.891 0.753 0.750 0.756 0.747 0.798 37,131,588 0.7645 -5.93%
2005-09-08 0 13.50 13.50 13.55 12.70 13.60 2,245,555 29,689,945 13.222 0.801 0.801 0.804 0.753 0.807 37,866,041 0.7841 -6.57%
2005-09-07 0 14.45 14.40 14.45 14.20 14.45 609,000 8,707,925 14.299 0.857 0.854 0.857 0.842 0.857 10,269,363 0.8480 2.12%
2005-09-06 0 14.15 14.10 14.15 13.80 14.15 624,500 8,738,625 13.993 0.839 0.836 0.839 0.818 0.839 10,530,734 0.8298 1.80%
2005-09-05 0 13.90 13.85 13.90 13.80 14.00 413,000 5,733,475 13.883 0.824 0.821 0.824 0.818 0.830 6,964,280 0.8233 0.72%
2005-09-02 0 13.80 13.70 13.75 13.65 14.05 347,500 4,804,975 13.827 0.818 0.812 0.815 0.809 0.833 5,859,776 0.8200 -1.78%
2005-09-01 0 14.05 14.00 14.05 13.90 14.15 853,000 11,981,750 14.047 0.833 0.830 0.833 0.824 0.839 14,383,853 0.8330 1.44%
2005-08-31 0 13.85 13.85 13.90 13.55 13.90 1,186,700 16,190,883 13.644 0.821 0.821 0.824 0.804 0.824 20,010,924 0.8091 1.09%
2005-08-30 0 13.70 13.70 13.75 13.30 13.75 692,000 9,421,050 13.614 0.812 0.812 0.815 0.789 0.815 11,668,964 0.8074 3.01%
2005-08-29 0 13.30 13.25 13.30 13.15 13.55 681,000 9,073,850 13.324 0.789 0.786 0.789 0.780 0.804 11,483,475 0.7902 -1.85%
2005-08-26 0 13.55 13.50 13.55 13.20 13.80 1,649,500 22,353,925 13.552 0.804 0.801 0.804 0.783 0.818 27,814,965 0.8037 0.00%
2005-08-25 0 13.55 13.50 13.55 13.55 14.00 1,201,500 16,585,800 13.804 0.804 0.801 0.804 0.804 0.830 20,260,492 0.8186 -0.73%
2005-08-24 0 13.65 13.65 13.70 13.60 14.35 1,451,500 20,170,175 13.896 0.809 0.809 0.812 0.807 0.851 24,476,158 0.8241 -4.88%
2005-08-23 0 14.35 14.35 14.45 14.20 14.55 577,000 8,331,702 14.440 0.851 0.851 0.857 0.842 0.863 9,729,757 0.8563 -1.03%
2005-08-22 0 14.50 14.45 14.50 14.40 14.60 646,000 9,360,450 14.490 0.860 0.857 0.860 0.854 0.866 10,893,281 0.8593 0.35%
2005-08-19 0 14.45 14.40 14.45 14.35 14.75 1,166,500 16,939,350 14.522 0.857 0.854 0.857 0.851 0.875 19,670,298 0.8612 -2.69%
2005-08-18 0 14.85 14.80 14.85 14.65 14.90 806,500 11,911,075 14.769 0.881 0.878 0.881 0.869 0.884 13,599,739 0.8758 0.00%
2005-08-17 0 14.85 14.80 14.85 14.70 14.95 385,500 5,699,125 14.784 0.881 0.878 0.881 0.872 0.887 6,500,557 0.8767 -0.67%
2005-08-16 0 14.95 14.90 15.00 14.85 15.15 1,028,000 15,379,425 14.961 0.887 0.884 0.890 0.881 0.898 17,334,819 0.8872 0.00%
2005-08-15 0 14.95 14.95 15.00 14.70 14.95 1,042,000 15,403,715 14.783 0.887 0.887 0.890 0.872 0.887 17,570,897 0.8767 1.36%
2005-08-12 0 14.75 14.75 14.80 14.25 14.80 1,651,200 24,011,015 14.542 0.875 0.875 0.878 0.845 0.878 27,843,632 0.8624 4.24%
2005-08-11 0 14.15 14.10 14.15 14.05 14.80 1,950,000 27,702,075 14.206 0.839 0.836 0.839 0.833 0.878 32,882,196 0.8425 -3.74%
2005-08-10 0 14.70 14.65 14.70 14.60 15.00 1,084,500 16,016,149 14.768 0.872 0.869 0.872 0.866 0.890 18,287,560 0.8758 -0.34%
2005-08-09 0 14.75 14.75 14.85 14.55 15.25 1,473,500 21,980,625 14.917 0.875 0.875 0.881 0.863 0.904 24,847,136 0.8846 -2.64%
2005-08-08 0 15.15 15.15 15.20 15.15 16.00 1,859,188 28,689,114 15.431 0.898 0.898 0.901 0.898 0.949 31,350,864 0.9151 -4.72%
2005-08-05 0 15.90 15.75 16.00 15.65 16.00 628,000 9,895,550 15.757 0.943 0.934 0.949 0.928 0.949 10,589,753 0.9344 0.32%
2005-08-04 0 15.85 15.80 15.85 15.80 16.10 1,358,000 21,620,253 15.921 0.940 0.937 0.940 0.937 0.955 22,899,499 0.9441 -0.63%
2005-08-03 0 15.95 15.95 16.00 15.80 16.00 505,000 8,055,600 15.952 0.946 0.946 0.949 0.937 0.949 8,515,646 0.9460 -0.31%
2005-08-02 0 16.00 16.00 16.05 16.00 16.15 438,164 7,033,865 16.053 0.949 0.949 0.952 0.949 0.958 7,388,613 0.9520 -0.31%
2005-08-01 0 16.05 16.05 16.10 16.05 16.20 160,494 2,581,978 16.088 0.952 0.952 0.955 0.952 0.961 2,706,356 0.9540 0.31%
2005-07-29 0 16.00 16.05 16.10 15.95 16.20 580,000 9,297,925 16.031 0.949 0.952 0.955 0.946 0.961 9,780,345 0.9507 0.00%
2005-07-28 0 16.00 16.00 16.05 15.95 16.40 1,839,042 29,467,097 16.023 0.949 0.949 0.952 0.946 0.973 31,011,148 0.9502 0.31%
2005-07-27 0 15.95 15.95 16.00 15.80 16.10 1,385,000 22,139,975 15.986 0.946 0.946 0.949 0.937 0.955 23,354,791 0.9480 0.63%
2005-07-26 0 15.85 15.80 15.85 15.75 16.00 971,500 15,380,250 15.831 0.940 0.937 0.940 0.934 0.949 16,382,079 0.9388 -0.63%
2005-07-25 0 15.95 15.90 15.95 15.80 16.50 1,600,000 25,845,650 16.154 0.946 0.943 0.946 0.937 0.978 26,980,263 0.9579 -2.45%
2005-07-22 0 16.35 16.20 16.35 16.10 16.95 1,557,500 25,554,300 16.407 0.970 0.961 0.970 0.955 1.005 26,263,600 0.9730 -3.25%
2005-07-21 0 16.90 16.90 16.95 16.80 17.20 892,000 15,095,992 16.924 1.002 1.002 1.005 0.996 1.020 15,041,497 1.0036 0.60%
2005-07-20 0 16.80 16.80 16.95 16.70 17.50 1,294,000 22,010,200 17.009 0.996 0.996 1.005 0.990 1.038 21,820,288 1.0087 -2.61%
2005-07-19 0 17.25 17.25 17.30 17.15 17.35 451,500 7,782,975 17.238 1.023 1.023 1.026 1.017 1.029 7,613,493 1.0223 -0.86%
2005-07-18 0 17.40 17.30 17.40 17.15 17.70 745,500 12,989,850 17.424 1.032 1.026 1.032 1.017 1.050 12,571,116 1.0333 -0.29%
2005-07-15 0 17.45 17.40 17.45 16.90 17.50 1,757,280 30,389,647 17.294 1.035 1.032 1.035 1.002 1.038 29,632,423 1.0256 3.25%
2005-07-14 0 16.90 16.90 17.00 16.55 17.05 1,325,500 22,262,775 16.796 1.002 1.002 1.008 0.981 1.011 22,351,462 0.9960 1.50%
2005-07-13 0 16.65 16.55 16.65 16.30 16.65 292,500 4,838,450 16.542 0.987 0.981 0.987 0.967 0.987 4,932,329 0.9810 0.30%
2005-07-12 0 16.60 16.60 16.65 16.40 16.80 343,000 5,698,700 16.614 0.984 0.984 0.987 0.973 0.996 5,783,894 0.9853 -0.60%
2005-07-11 0 16.70 16.70 16.75 16.30 16.75 258,500 4,272,400 16.528 0.990 0.990 0.993 0.967 0.993 4,358,999 0.9801 2.77%
2005-07-08 0 16.25 16.10 16.30 16.05 16.45 434,000 7,013,850 16.161 0.964 0.955 0.967 0.952 0.976 7,318,396 0.9584 -1.22%
2005-07-07 0 16.45 16.45 16.50 16.25 16.50 394,500 6,476,850 16.418 0.976 0.976 0.978 0.964 0.978 6,652,321 0.9736 -0.60%
2005-07-06 0 16.55 16.55 16.60 16.50 17.20 587,357 9,796,735 16.679 0.981 0.981 0.984 0.978 1.020 9,904,404 0.9891 -3.22%
2005-07-05 0 17.10 17.00 17.10 16.80 17.15 568,000 9,581,150 16.868 1.014 1.008 1.014 0.996 1.017 9,577,994 1.0003 1.18%
2005-07-04 0 16.90 16.85 16.90 16.60 17.00 616,992 10,420,565 16.889 1.002 0.999 1.002 0.984 1.008 10,404,129 1.0016 0.90%
2005-06-30 0 16.75 16.70 16.75 16.60 17.05 616,000 10,342,050 16.789 0.993 0.990 0.993 0.984 1.011 10,387,401 0.9956 0.30%
2005-06-29 0 16.70 16.60 16.65 16.60 17.50 2,139,000 36,881,075 17.242 0.990 0.984 0.987 0.984 1.038 36,069,240 1.0225 -2.91%
2005-06-28 0 17.20 17.15 17.20 16.05 17.25 2,396,500 40,399,575 16.858 1.020 1.017 1.020 0.952 1.023 40,411,376 0.9997 6.83%
2005-06-27 0 16.10 16.05 16.10 16.00 16.15 753,000 12,096,300 16.064 0.955 0.952 0.955 0.949 0.958 12,697,586 0.9526 0.31%
2005-06-24 0 16.05 16.05 16.10 15.95 16.15 1,269,000 20,341,900 16.030 0.952 0.952 0.955 0.946 0.958 21,398,721 0.9506 0.00%
2005-06-23 0 16.05 16.00 16.05 15.80 16.20 1,721,500 27,422,939 15.930 0.952 0.949 0.952 0.937 0.961 29,029,077 0.9447 1.58%
2005-06-22 0 15.80 15.80 15.85 15.70 15.85 1,244,000 19,615,000 15.768 0.937 0.937 0.940 0.931 0.940 20,977,155 0.9351 0.96%
2005-06-21 0 15.65 15.65 15.70 15.65 16.10 1,145,000 18,159,713 15.860 0.928 0.928 0.931 0.928 0.955 19,307,751 0.9405 -1.88%
2005-06-20 0 15.95 15.90 15.95 15.85 16.10 566,000 9,042,725 15.977 0.946 0.943 0.946 0.940 0.955 9,544,268 0.9475 0.63%
2005-06-17 0 15.85 15.85 15.90 15.65 15.95 850,142 13,438,708 15.808 0.940 0.940 0.943 0.928 0.946 14,335,659 0.9374 0.00%
2005-06-16 0 15.85 15.80 15.85 15.75 16.05 662,500 10,525,238 15.887 0.940 0.937 0.940 0.934 0.952 11,171,515 0.9421 -0.63%
2005-06-15 0 15.95 15.95 16.00 15.90 16.60 1,294,434 21,040,321 16.254 0.946 0.946 0.949 0.943 0.984 21,827,606 0.9639 -3.04%
2005-06-14 0 16.45 16.45 16.50 16.35 16.65 1,834,000 30,270,300 16.505 0.976 0.976 0.978 0.970 0.987 30,926,127 0.9788 1.23%
2005-06-13 0 16.25 16.25 16.30 15.75 16.35 2,202,500 35,415,450 16.080 0.964 0.964 0.967 0.934 0.970 37,140,019 0.9536 2.85%
2005-06-10 0 15.80 15.80 15.85 15.50 16.30 3,260,500 51,400,700 15.765 0.937 0.937 0.940 0.919 0.967 54,980,718 0.9349 -4.82%
2005-06-09 0 16.60 16.55 16.60 16.45 17.20 3,125,000 52,545,625 16.815 0.984 0.981 0.984 0.976 1.020 52,695,827 0.9971 -3.49%
2005-06-08 0 17.20 17.20 17.30 17.20 17.70 1,127,496 19,514,881 17.308 1.020 1.020 1.026 1.020 1.050 19,012,587 1.0264 -1.99%
2005-06-07 0 17.55 17.50 17.55 17.20 17.60 740,000 12,926,950 17.469 1.041 1.038 1.041 1.020 1.044 12,478,372 1.0359 1.15%
2005-06-06 0 17.35 17.30 17.35 17.05 17.40 695,500 12,034,025 17.303 1.029 1.026 1.029 1.011 1.032 11,727,983 1.0261 1.46%
2005-06-03 0 17.10 17.10 17.20 16.45 17.15 3,530,500 59,838,492 16.949 1.014 1.014 1.020 0.976 1.017 59,533,637 1.0051 2.70%
2005-06-02 0 16.65 16.60 16.65 16.40 17.35 4,736,000 79,918,272 16.875 0.987 0.984 0.987 0.973 1.029 79,861,580 1.0007 -4.58%
2005-06-01 0 17.45 17.40 17.45 17.20 17.95 2,516,424 44,079,461 17.517 1.035 1.032 1.035 1.020 1.064 42,433,614 1.0388 -2.79%
2005-05-31 0 17.95 17.95 18.00 17.90 18.30 1,791,500 32,272,420 18.014 1.064 1.064 1.067 1.062 1.085 30,209,464 1.0683 -1.64%
2005-05-30 0 18.25 18.25 18.30 17.95 18.35 564,000 10,236,850 18.150 1.082 1.082 1.085 1.064 1.088 9,510,543 1.0764 1.39%
2005-05-27 0 18.00 17.95 18.00 17.95 18.20 1,776,000 31,998,550 18.017 1.067 1.064 1.067 1.064 1.079 29,948,092 1.0685 0.28%
2005-05-26 0 17.95 17.90 18.00 17.90 18.20 1,387,000 24,979,250 18.010 1.064 1.062 1.067 1.062 1.079 23,388,516 1.0680 -0.28%
2005-05-25 0 18.00 17.95 18.00 17.95 18.20 564,500 10,164,375 18.006 1.067 1.064 1.067 1.064 1.079 9,518,974 1.0678 -1.10%
2005-05-24 0 18.20 18.10 18.20 17.90 18.25 3,396,502 61,239,736 18.030 1.079 1.073 1.079 1.062 1.082 57,274,074 1.0692 1.11%
2005-05-23 0 18.00 17.95 18.00 17.85 18.90 4,071,500 73,949,275 18.163 1.067 1.064 1.067 1.059 1.121 68,656,339 1.0771 -3.49%
2005-05-20 0 18.65 18.55 18.60 18.55 19.25 3,810,000 71,801,704 18.846 1.106 1.100 1.103 1.100 1.142 64,246,752 1.1176 0.81%
2005-05-19 0 18.50 18.50 18.55 17.70 19.40 4,707,000 86,518,500 18.381 1.097 1.097 1.100 1.050 1.150 79,372,562 1.0900 -3.14%
2005-05-18 0 19.10 19.10 19.15 18.85 19.65 1,738,000 33,392,450 19.213 1.133 1.133 1.136 1.118 1.165 29,307,311 1.1394 -3.05%
2005-05-17 0 19.70 19.65 19.70 19.65 20.20 1,814,000 35,918,551 19.801 1.168 1.165 1.168 1.165 1.198 30,588,874 1.1742 -0.76%
2005-05-13 0 19.85 19.70 19.85 19.60 20.20 1,706,500 33,851,150 19.837 1.177 1.168 1.177 1.162 1.198 28,776,137 1.1764 -1.73%
2005-05-12 0 20.20 20.15 20.20 20.20 20.55 1,235,500 25,127,138 20.338 1.198 1.195 1.198 1.198 1.219 20,833,822 1.2061 -1.22%
2005-05-11 0 20.45 20.40 20.45 20.30 20.50 333,000 6,800,250 20.421 1.213 1.210 1.213 1.204 1.216 5,615,267 1.2110 0.25%
2005-05-10 0 20.40 20.30 20.35 20.20 20.70 754,500 15,441,025 20.465 1.210 1.204 1.207 1.198 1.228 12,722,880 1.2136 0.00%
2005-05-09 0 20.40 20.35 20.40 20.35 20.85 1,016,500 20,872,770 20.534 1.210 1.207 1.210 1.207 1.236 17,140,899 1.2177 -1.69%
2005-05-06 0 20.75 20.75 20.85 20.50 21.10 964,500 20,160,205 20.902 1.231 1.231 1.236 1.216 1.251 16,264,040 1.2396 -1.89%
2005-05-05 0 21.15 21.15 21.20 21.05 21.45 707,500 15,049,775 21.272 1.254 1.254 1.257 1.248 1.272 11,930,335 1.2615 0.71%
2005-05-04 0 21.00 20.95 21.00 20.95 21.55 1,013,500 21,506,255 21.220 1.245 1.242 1.245 1.242 1.278 17,090,311 1.2584 -1.87%
2005-05-03 0 21.40 21.40 21.45 21.30 22.10 1,066,563 23,252,322 21.801 1.269 1.269 1.272 1.263 1.311 17,985,094 1.2929 -3.17%
2005-04-29 0 22.10 22.05 22.15 22.05 22.30 533,000 11,780,325 22.102 1.311 1.308 1.314 1.308 1.322 8,987,800 1.3107 -0.23%
2005-04-28 0 22.15 22.10 22.15 22.00 22.25 486,000 10,767,425 22.155 1.314 1.311 1.314 1.305 1.319 8,195,255 1.3139 0.45%
2005-04-27 0 22.05 22.00 22.05 21.50 22.05 462,000 10,104,200 21.871 1.308 1.305 1.308 1.275 1.308 7,790,551 1.2970 0.68%
2005-04-26 0 21.90 21.80 21.90 21.05 21.90 552,000 11,865,900 21.496 1.299 1.293 1.299 1.248 1.299 9,308,191 1.2748 4.29%
2005-04-25 0 21.00 20.95 21.00 20.75 21.15 458,500 9,599,125 20.936 1.245 1.242 1.245 1.231 1.254 7,731,532 1.2416 0.48%
2005-04-22 0 20.90 20.85 20.90 20.50 21.00 686,500 14,313,800 20.850 1.239 1.236 1.239 1.216 1.245 11,576,219 1.2365 3.98%
2005-04-21 0 20.10 20.10 20.15 19.55 20.15 2,232,500 44,558,825 19.959 1.192 1.192 1.195 1.159 1.195 37,645,899 1.1836 -2.43%
2005-04-20 0 20.60 20.30 20.60 20.15 21.15 1,044,000 21,486,675 20.581 1.222 1.204 1.222 1.195 1.254 17,604,622 1.2205 -2.14%
2005-04-19 0 21.05 20.95 21.05 20.90 21.20 449,500 9,444,900 21.012 1.248 1.242 1.248 1.239 1.257 7,579,768 1.2461 0.72%
2005-04-18 0 20.90 20.85 20.90 20.80 21.25 481,500 10,051,275 20.875 1.239 1.236 1.239 1.233 1.260 8,119,373 1.2379 -2.11%
2005-04-15 0 21.35 21.30 21.40 21.00 21.50 567,000 12,102,609 21.345 1.266 1.263 1.269 1.245 1.275 9,561,131 1.2658 -1.84%
2005-04-14 0 21.75 21.70 21.80 20.65 21.95 2,191,200 46,607,424 21.270 1.290 1.287 1.293 1.225 1.302 36,949,471 1.2614 -0.03%
2005-04-13 0 22.30 22.25 22.30 21.85 22.30 722,900 15,876,690 21.962 1.290 1.287 1.290 1.264 1.290 12,494,161 1.2707 2.29%
2005-04-12 0 21.80 21.75 21.90 21.70 22.45 1,056,320 23,127,631 21.895 1.261 1.258 1.267 1.256 1.299 18,256,788 1.2668 -2.02%
2005-04-11 0 22.25 22.20 22.25 21.90 22.50 613,000 13,597,842 22.182 1.287 1.284 1.287 1.267 1.302 10,594,716 1.2835 1.60%
2005-04-08 0 21.90 21.90 21.95 21.80 22.30 1,284,000 28,297,821 22.039 1.267 1.267 1.270 1.261 1.290 22,191,869 1.2751 -0.45%
2005-04-07 0 22.00 22.00 22.05 21.65 23.00 2,332,900 51,452,567 22.055 1.273 1.273 1.276 1.253 1.331 40,320,414 1.2761 -4.14%
2005-04-06 0 22.95 22.95 23.00 22.80 23.30 583,500 13,364,025 22.903 1.328 1.328 1.331 1.319 1.348 10,084,856 1.3252 0.22%
2005-04-04 0 22.90 22.80 23.00 22.80 23.00 189,000 4,324,975 22.883 1.325 1.319 1.331 1.319 1.331 3,266,560 1.3240 -0.43%
2005-04-01 0 23.00 22.95 23.00 22.90 23.10 212,300 4,872,970 22.953 1.331 1.328 1.331 1.325 1.337 3,669,263 1.3281 0.22%
2005-03-31 0 22.95 22.90 23.05 22.55 23.50 539,500 12,464,125 23.103 1.328 1.325 1.334 1.305 1.360 9,324,387 1.3367 0.22%
2005-03-30 0 22.90 22.90 23.00 22.80 23.60 848,000 19,448,222 22.934 1.325 1.325 1.331 1.319 1.365 14,656,312 1.3270 -2.76%
2005-03-29 0 23.55 23.45 23.65 23.05 24.00 701,000 16,412,625 23.413 1.363 1.357 1.368 1.334 1.389 12,115,654 1.3547 2.17%
2005-03-24 0 23.05 23.00 23.05 22.90 23.35 216,500 4,984,125 23.021 1.334 1.331 1.334 1.325 1.351 3,741,853 1.3320 0.22%
2005-03-23 0 23.00 23.00 23.05 22.80 23.10 960,000 22,272,452 23.200 1.331 1.331 1.334 1.319 1.337 16,592,052 1.3424 -1.29%
2005-03-22 0 23.30 23.30 23.35 23.20 23.75 882,500 20,712,884 23.471 1.348 1.348 1.351 1.342 1.374 15,252,589 1.3580 -0.85%
2005-03-21 0 23.50 23.45 23.50 23.30 23.80 199,500 4,687,875 23.498 1.360 1.357 1.360 1.348 1.377 3,448,036 1.3596 -0.21%
2005-03-18 0 23.55 23.50 23.55 23.15 24.00 132,500 3,133,825 23.652 1.363 1.360 1.363 1.339 1.389 2,290,049 1.3685 -1.67%
2005-03-17 0 23.95 23.85 23.95 23.00 24.40 376,000 8,990,175 23.910 1.386 1.380 1.386 1.331 1.412 6,498,554 1.3834 -0.21%
2005-03-16 0 24.00 24.00 24.15 22.65 24.10 331,500 7,820,425 23.591 1.389 1.389 1.397 1.311 1.394 5,729,443 1.3650 1.27%
2005-03-15 0 23.70 23.70 23.85 23.60 24.75 353,500 8,464,400 23.945 1.371 1.371 1.380 1.365 1.432 6,109,677 1.3854 -3.46%
2005-03-14 0 24.55 24.50 24.55 24.50 25.20 112,500 2,778,325 24.696 1.420 1.418 1.420 1.418 1.458 1,944,381 1.4289 -0.61%
2005-03-11 0 24.70 24.55 24.70 24.50 25.40 504,190 12,661,818 25.113 1.429 1.420 1.429 1.418 1.470 8,714,111 1.4530 -1.98%
2005-03-10 0 25.20 25.15 25.45 25.15 25.50 1,925,900 48,567,610 25.218 1.458 1.455 1.473 1.455 1.475 33,286,075 1.4591 0.80%
2005-03-09 0 25.00 25.00 25.20 24.50 25.15 1,555,000 38,647,550 24.854 1.446 1.446 1.458 1.418 1.455 26,875,667 1.4380 3.09%
2005-03-08 0 24.25 24.10 24.30 24.00 24.40 1,986,000 47,960,950 24.150 1.403 1.394 1.406 1.389 1.412 34,324,807 1.3973 1.68%
2005-03-07 0 23.85 23.85 23.90 23.70 23.95 1,870,500 44,141,493 23.599 1.380 1.380 1.383 1.371 1.386 32,328,576 1.3654 2.36%
2005-03-04 0 23.30 23.25 23.30 22.75 23.85 604,500 14,151,925 23.411 1.348 1.345 1.348 1.316 1.380 10,447,808 1.3545 -2.31%
2005-03-03 0 23.85 23.85 23.95 23.80 24.30 354,000 8,507,800 24.033 1.380 1.380 1.386 1.377 1.406 6,118,319 1.3905 -1.24%
2005-03-02 0 24.15 24.15 24.20 23.75 24.60 846,900 20,405,520 24.094 1.397 1.397 1.400 1.374 1.423 14,637,301 1.3941 1.90%
2005-03-01 0 23.70 23.70 23.75 23.60 23.95 449,500 10,671,200 23.740 1.371 1.371 1.374 1.365 1.386 7,768,883 1.3736 -0.84%
2005-02-28 0 23.90 23.85 23.95 22.90 23.95 883,500 20,807,725 23.551 1.383 1.380 1.386 1.325 1.386 15,269,873 1.3627 4.37%
2005-02-25 0 22.90 22.90 23.10 22.90 23.45 1,114,000 25,774,275 23.137 1.325 1.325 1.337 1.325 1.357 19,253,693 1.3387 -0.87%
2005-02-24 0 23.10 23.05 23.10 22.60 23.25 353,000 8,104,225 22.958 1.337 1.334 1.337 1.308 1.345 6,101,036 1.3283 2.21%
2005-02-23 0 22.60 22.55 22.80 22.35 23.45 1,276,500 28,781,550 22.547 1.308 1.305 1.319 1.293 1.357 22,062,244 1.3046 -2.80%
2005-02-22 0 23.25 23.25 23.35 23.05 24.05 982,500 22,877,500 23.285 1.345 1.345 1.351 1.334 1.392 16,980,928 1.3472 -2.92%
2005-02-21 0 23.95 23.85 24.00 23.85 24.80 1,312,500 31,794,250 24.224 1.386 1.380 1.389 1.380 1.435 22,684,446 1.4016 -3.43%
2005-02-18 0 24.80 24.75 24.80 24.70 24.95 1,373,000 34,060,700 24.808 1.435 1.432 1.435 1.429 1.444 23,730,091 1.4353 0.00%
2005-02-17 0 24.80 24.80 24.85 24.65 24.90 1,815,000 44,898,535 24.737 1.435 1.435 1.438 1.426 1.441 31,369,348 1.4313 0.81%
2005-02-16 0 24.60 24.65 24.75 24.10 25.00 713,000 17,447,989 24.471 1.423 1.426 1.432 1.394 1.446 12,323,055 1.4159 1.65%
2005-02-15 0 24.20 24.15 24.20 23.90 24.25 635,748 15,345,838 24.138 1.400 1.397 1.400 1.383 1.403 10,987,879 1.3966 0.83%
2005-02-14 0 24.00 23.95 24.00 23.35 24.25 1,247,000 29,562,653 23.707 1.389 1.386 1.389 1.351 1.403 21,552,384 1.3717 3.00%
2005-02-08 0 23.30 23.25 23.40 23.00 23.35 223,500 5,197,675 23.256 1.348 1.345 1.354 1.331 1.351 3,862,837 1.3456 1.08%
2005-02-07 0 23.05 23.05 23.10 23.05 23.25 1,274,618 29,514,582 23.156 1.334 1.334 1.337 1.334 1.345 22,029,716 1.3398 0.22%
2005-02-04 0 23.00 22.95 23.00 22.95 23.15 1,369,000 31,656,825 23.124 1.331 1.328 1.331 1.328 1.339 23,660,957 1.3379 -0.65%
2005-02-03 0 23.15 23.10 23.15 22.85 23.30 498,500 11,519,500 23.108 1.339 1.337 1.339 1.322 1.348 8,615,769 1.3370 0.43%
2005-02-02 0 23.05 23.00 23.10 22.70 23.20 639,500 14,759,500 23.080 1.334 1.331 1.337 1.313 1.342 11,052,726 1.3354 -0.43%
2005-02-01 0 23.15 23.10 23.20 23.05 23.85 2,171,500 50,686,730 23.342 1.339 1.337 1.342 1.334 1.380 37,530,875 1.3505 -2.53%
2005-01-31 0 23.75 23.75 23.85 23.10 23.90 1,346,500 31,835,950 23.643 1.374 1.374 1.380 1.337 1.383 23,272,081 1.3680 2.81%
2005-01-28 0 23.10 23.00 23.15 22.80 23.40 775,500 17,983,275 23.189 1.337 1.331 1.339 1.319 1.354 13,403,267 1.3417 1.32%
2005-01-27 0 22.80 22.80 22.90 22.20 22.90 1,070,100 24,298,010 22.706 1.319 1.319 1.325 1.284 1.325 18,494,953 1.3138 3.64%
2005-01-26 0 22.00 22.00 22.10 21.65 22.20 839,780 18,500,173 22.030 1.273 1.273 1.279 1.253 1.284 14,514,243 1.2746 2.09%
2005-01-25 0 21.55 21.50 21.80 21.40 21.80 235,000 5,046,925 21.476 1.247 1.244 1.261 1.238 1.261 4,061,596 1.2426 0.23%
2005-01-24 0 21.50 21.45 21.70 21.30 22.15 342,000 7,356,750 21.511 1.244 1.241 1.256 1.232 1.282 5,910,918 1.2446 -2.93%
2005-01-21 0 22.15 22.10 22.15 22.10 22.30 808,000 17,967,961 22.238 1.282 1.279 1.282 1.279 1.290 13,964,977 1.2866 -0.45%
2005-01-20 0 22.25 22.20 22.25 21.95 22.40 1,353,000 30,051,760 22.211 1.287 1.284 1.287 1.270 1.296 23,384,423 1.2851 0.91%
2005-01-19 0 22.05 22.00 22.20 21.00 22.35 2,332,000 50,167,575 21.513 1.276 1.273 1.284 1.215 1.293 40,304,859 1.2447 5.00%
2005-01-18 0 21.00 20.90 21.00 19.90 21.00 746,500 15,354,280 20.568 1.215 1.209 1.215 1.151 1.215 12,902,049 1.1901 5.53%
2005-01-17 0 19.90 19.90 20.00 19.85 20.15 406,500 8,109,189 19.949 1.151 1.151 1.157 1.149 1.166 7,025,697 1.1542 -0.75%
2005-01-14 0 20.05 20.05 20.35 19.30 20.45 318,000 6,380,500 20.064 1.160 1.160 1.177 1.117 1.183 5,496,117 1.1609 3.62%
2005-01-13 0 19.35 19.20 19.55 19.20 20.15 1,157,990 23,106,853 19.954 1.120 1.111 1.131 1.111 1.166 20,013,990 1.1545 -3.01%
2005-01-12 0 19.95 19.85 19.95 19.80 19.95 439,500 8,747,100 19.902 1.154 1.149 1.154 1.146 1.154 7,596,049 1.1515 0.00%
2005-01-11 0 19.95 19.85 20.00 19.60 20.15 496,000 9,866,575 19.892 1.154 1.149 1.157 1.134 1.166 8,572,560 1.1509 -0.99%
2005-01-10 0 20.15 20.10 20.20 20.00 20.20 314,100 6,344,630 20.199 1.166 1.163 1.169 1.157 1.169 5,428,712 1.1687 -0.49%
2005-01-07 0 20.25 20.20 20.30 20.20 20.55 361,200 7,323,825 20.276 1.172 1.169 1.175 1.169 1.189 6,242,759 1.1732 0.00%
2005-01-06 0 20.25 20.00 20.35 19.90 20.40 974,258 19,536,607 20.053 1.172 1.157 1.177 1.151 1.180 16,838,478 1.1602 0.75%
2005-01-05 0 20.10 20.05 20.10 19.85 20.80 731,000 14,730,550 20.151 1.163 1.160 1.163 1.149 1.203 12,634,156 1.1659 -3.13%
2005-01-04 0 20.75 20.70 20.75 20.55 21.00 373,500 7,740,675 20.725 1.201 1.198 1.201 1.189 1.215 6,455,345 1.1991 -0.48%
2005-01-03 0 20.85 20.80 20.85 20.55 21.00 144,000 2,992,600 20.782 1.206 1.203 1.206 1.189 1.215 2,488,808 1.2024 1.21%
2004-12-31 0 20.60 20.55 20.60 20.35 20.75 60,000 1,230,750 20.513 1.192 1.189 1.192 1.177 1.201 1,037,003 1.1868 1.23%
2004-12-30 0 20.35 20.35 20.60 20.25 20.80 716,000 14,587,575 20.374 1.177 1.177 1.192 1.172 1.203 12,374,905 1.1788 -2.16%
2004-12-29 0 20.80 20.70 20.80 20.60 21.10 162,090 3,362,504 20.745 1.203 1.198 1.203 1.192 1.221 2,801,464 1.2003 -0.48%
2004-12-28 0 20.90 20.80 20.90 20.80 21.30 85,000 1,776,975 20.906 1.209 1.203 1.209 1.203 1.232 1,469,088 1.2096 -0.24%
2004-12-24 0 20.95 20.90 20.95 20.80 21.15 93,500 1,960,525 20.968 1.212 1.209 1.212 1.203 1.224 1,615,997 1.2132 0.00%
2004-12-23 0 20.95 20.95 21.00 20.85 21.05 92,500 1,937,325 20.944 1.212 1.212 1.215 1.206 1.218 1,598,713 1.2118 0.00%
2004-12-22 0 20.95 20.90 21.05 20.85 21.30 799,500 16,778,350 20.986 1.212 1.209 1.218 1.206 1.232 13,818,068 1.2142 -0.24%
2004-12-21 0 21.00 20.85 21.00 20.60 21.80 1,560,500 32,744,200 20.983 1.215 1.206 1.215 1.192 1.261 26,970,726 1.2141 -3.23%
2004-12-20 0 21.70 21.70 21.80 21.60 21.95 187,000 4,068,975 21.759 1.256 1.256 1.261 1.250 1.270 3,231,993 1.2590 -0.46%
2004-12-17 0 21.80 21.60 21.80 21.20 21.80 646,500 13,977,297 21.620 1.261 1.250 1.261 1.227 1.261 11,173,710 1.2509 0.23%
2004-12-16 0 21.75 21.65 21.75 21.60 22.30 524,000 11,429,458 21.812 1.258 1.253 1.258 1.250 1.290 9,056,495 1.2620 -0.68%
2004-12-15 0 21.90 21.90 22.00 21.90 22.25 311,000 6,861,850 22.064 1.267 1.267 1.273 1.267 1.287 5,375,133 1.2766 -0.90%
2004-12-14 0 22.10 22.10 22.15 22.00 22.15 730,500 16,147,819 22.105 1.279 1.279 1.282 1.273 1.282 12,625,514 1.2790 -0.23%
2004-12-13 0 22.15 21.85 22.15 21.80 22.50 226,500 5,013,725 22.136 1.282 1.264 1.282 1.261 1.302 3,914,687 1.2807 1.14%
2004-12-10 0 21.90 21.60 21.90 21.50 21.95 543,700 11,754,615 21.620 1.267 1.250 1.267 1.244 1.270 9,396,978 1.2509 0.46%
2004-12-09 0 21.80 21.85 22.10 21.75 22.20 466,000 10,207,350 21.904 1.261 1.264 1.279 1.258 1.284 8,054,058 1.2674 -1.80%
2004-12-08 0 22.20 22.20 22.25 22.00 23.00 252,600 5,713,697 22.620 1.284 1.284 1.287 1.273 1.331 4,365,784 1.3087 -4.72%
2004-12-07 0 23.30 23.20 23.30 23.00 23.30 322,500 7,458,909 23.128 1.348 1.342 1.348 1.331 1.348 5,573,892 1.3382 0.87%
2004-12-06 0 23.10 23.05 23.10 22.90 23.30 453,660 10,458,284 23.053 1.337 1.334 1.337 1.325 1.348 7,840,781 1.3338 -0.43%
2004-12-03 0 23.20 23.25 23.30 22.60 23.25 766,425 17,478,035 22.805 1.342 1.345 1.348 1.308 1.345 13,246,420 1.3195 3.34%
2004-12-02 0 22.45 22.40 22.45 22.00 22.55 942,000 21,134,900 22.436 1.299 1.296 1.299 1.273 1.305 16,280,951 1.2981 2.05%
2004-12-01 0 22.00 21.90 22.00 21.90 22.20 876,500 19,272,650 21.988 1.273 1.267 1.273 1.267 1.284 15,148,889 1.2722 -0.45%
2004-11-30 0 22.10 22.10 22.15 21.90 22.40 1,040,500 23,219,465 22.316 1.279 1.279 1.282 1.267 1.296 17,983,364 1.2912 -0.45%
2004-11-29 0 22.20 22.20 22.40 22.20 22.80 443,000 9,972,992 22.512 1.284 1.284 1.296 1.284 1.319 7,656,541 1.3025 -0.89%
2004-11-26 0 22.40 22.40 22.50 22.40 22.60 647,500 14,545,217 22.464 1.296 1.296 1.302 1.296 1.308 11,190,993 1.2997 0.00%
2004-11-25 0 22.40 22.35 22.45 22.35 22.50 203,500 4,563,450 22.425 1.296 1.293 1.299 1.293 1.302 3,517,169 1.2975 0.22%
2004-11-24 0 22.35 22.20 22.35 22.35 22.65 935,500 21,071,700 22.525 1.293 1.284 1.293 1.293 1.311 16,168,609 1.3032 -0.89%
2004-11-23 0 22.55 22.50 22.55 22.30 22.70 581,000 13,067,620 22.492 1.305 1.302 1.305 1.290 1.313 10,041,648 1.3013 0.45%
2004-11-22 0 22.45 22.45 22.50 22.15 22.65 490,000 11,039,825 22.530 1.299 1.299 1.302 1.282 1.311 8,468,860 1.3036 -0.44%
2004-11-19 0 22.55 22.55 22.60 22.45 22.65 893,500 20,096,385 22.492 1.305 1.305 1.308 1.299 1.311 15,442,706 1.3014 0.45%
2004-11-18 0 22.45 22.40 22.45 22.20 22.50 275,000 6,142,250 22.335 1.299 1.296 1.299 1.284 1.302 4,752,931 1.2923 2.28%
2004-11-17 0 21.95 21.90 22.05 21.90 22.35 848,020 18,880,482 22.264 1.270 1.267 1.276 1.267 1.293 14,656,658 1.2882 0.46%
2004-11-16 0 21.85 21.85 22.00 21.75 22.95 1,161,000 25,902,025 22.310 1.264 1.264 1.273 1.258 1.328 20,066,013 1.2908 -4.79%
2004-11-15 0 22.95 22.95 23.00 22.90 23.00 866,500 19,907,550 22.975 1.328 1.328 1.331 1.325 1.331 14,976,055 1.3293 0.22%
2004-11-12 0 22.90 22.80 22.90 22.80 23.00 789,000 18,064,000 22.895 1.325 1.319 1.325 1.319 1.331 13,636,593 1.3247 0.44%
2004-11-11 0 22.80 22.80 22.85 22.70 23.00 562,100 12,826,545 22.819 1.319 1.319 1.322 1.313 1.331 9,714,992 1.3203 -0.22%
2004-11-10 0 22.85 22.85 22.90 22.60 22.95 496,200 11,314,955 22.803 1.322 1.322 1.325 1.308 1.328 8,576,017 1.3194 1.11%
2004-11-09 0 22.60 22.55 22.60 22.50 22.70 76,000 1,715,575 22.573 1.308 1.305 1.308 1.302 1.313 1,313,537 1.3061 0.67%
2004-11-08 0 22.45 22.45 22.50 22.45 22.60 188,100 4,234,817 22.514 1.299 1.299 1.302 1.299 1.308 3,251,005 1.3026 -0.22%
2004-11-05 0 22.50 22.55 22.60 22.50 22.80 134,500 3,037,850 22.586 1.302 1.305 1.308 1.302 1.319 2,324,616 1.3068 0.67%
2004-11-04 0 22.35 22.30 22.40 22.35 22.80 522,704 11,726,876 22.435 1.293 1.290 1.296 1.293 1.319 9,034,096 1.2981 -0.22%
2004-11-03 0 22.40 22.30 22.40 22.30 22.40 415,500 9,292,250 22.364 1.296 1.290 1.296 1.290 1.296 7,181,247 1.2940 1.82%
2004-11-02 0 22.00 22.00 22.10 21.35 22.10 817,500 17,960,025 21.969 1.273 1.273 1.279 1.235 1.279 14,129,169 1.2711 3.04%
2004-11-01 0 21.35 21.35 21.50 21.25 22.20 650,500 14,070,004 21.630 1.235 1.235 1.244 1.230 1.284 11,242,843 1.2515 -2.51%
2004-10-29 0 21.90 21.90 21.95 21.80 22.50 1,100,000 24,252,875 22.048 1.267 1.267 1.270 1.261 1.302 19,011,726 1.2757 -2.45%
2004-10-28 0 22.45 22.40 22.45 22.25 22.90 689,000 15,454,150 22.430 1.299 1.296 1.299 1.287 1.325 11,908,254 1.2978 1.35%
2004-10-27 0 22.15 22.15 22.20 22.10 22.60 486,000 10,827,700 22.279 1.282 1.282 1.284 1.279 1.308 8,399,726 1.2891 -1.99%
2004-10-26 0 22.60 22.55 22.60 22.50 22.85 159,500 3,599,150 22.565 1.308 1.305 1.308 1.302 1.322 2,756,700 1.3056 -0.44%
2004-10-25 0 22.70 22.70 22.75 22.40 22.85 125,000 2,827,425 22.619 1.313 1.313 1.316 1.296 1.322 2,160,423 1.3087 -0.66%
2004-10-21 0 22.85 22.85 22.95 22.35 23.00 334,900 7,577,930 22.627 1.322 1.322 1.328 1.293 1.331 5,788,206 1.3092 0.44%
2004-10-20 0 22.75 22.70 22.75 22.60 23.00 446,800 10,164,345 22.749 1.316 1.313 1.316 1.308 1.331 7,722,217 1.3162 -1.52%
2004-10-19 0 23.10 22.95 23.15 22.90 23.50 272,921 6,286,536 23.034 1.337 1.328 1.339 1.325 1.360 4,716,999 1.3327 1.09%
2004-10-18 0 22.85 22.85 22.95 22.70 23.00 388,500 8,877,550 22.851 1.322 1.322 1.328 1.313 1.331 6,714,596 1.3221 -0.65%
2004-10-15 0 23.00 22.95 23.05 22.80 23.05 779,500 17,900,875 22.965 1.331 1.328 1.334 1.319 1.334 13,472,400 1.3287 0.00%
2004-10-14 0 23.00 23.00 23.05 22.80 23.10 713,500 16,384,975 22.964 1.331 1.331 1.334 1.319 1.337 12,331,697 1.3287 -1.29%
2004-10-13 0 23.30 23.30 23.50 23.10 24.10 329,500 7,782,725 23.620 1.348 1.348 1.360 1.337 1.394 5,694,876 1.3666 -1.06%
2004-10-12 0 23.55 23.50 23.55 23.50 24.00 395,500 9,358,036 23.661 1.363 1.360 1.363 1.360 1.389 6,835,580 1.3690 -1.67%
2004-10-11 0 23.95 23.90 23.95 23.85 24.20 358,700 8,609,274 24.001 1.386 1.383 1.386 1.380 1.400 6,199,551 1.3887 -1.03%
2004-10-08 0 24.20 24.15 24.20 24.00 24.85 621,000 15,040,050 24.219 1.400 1.397 1.400 1.389 1.438 10,732,983 1.4013 -2.81%
2004-10-07 0 24.90 24.90 24.95 24.85 25.20 479,000 11,934,725 24.916 1.441 1.441 1.444 1.438 1.458 8,278,742 1.4416 -1.19%
2004-10-06 0 25.20 25.00 25.25 25.00 25.50 409,500 10,344,750 25.262 1.458 1.446 1.461 1.446 1.475 7,077,547 1.4616 0.80%
2004-10-05 0 25.00 25.00 25.05 24.60 25.45 624,628 15,646,424 25.049 1.446 1.446 1.449 1.423 1.473 10,795,688 1.4493 1.63%
2004-10-04 0 24.60 24.60 24.65 23.90 24.70 1,336,045 32,106,909 24.031 1.423 1.423 1.426 1.383 1.429 23,091,383 1.3904 3.80%
2004-09-30 0 23.70 23.65 23.70 23.25 23.85 504,500 11,963,550 23.714 1.371 1.368 1.371 1.345 1.380 8,719,469 1.3721 1.94%
2004-09-28 0 23.25 23.20 23.25 22.50 23.70 341,500 7,993,450 23.407 1.345 1.342 1.345 1.302 1.371 5,902,277 1.3543 -3.12%
2004-09-27 0 24.00 23.35 24.00 22.80 24.00 64,500 1,500,500 23.264 1.389 1.351 1.389 1.319 1.389 1,114,778 1.3460 3.45%
2004-09-24 0 23.20 23.30 23.35 23.10 23.45 403,700 9,424,865 23.346 1.342 1.348 1.351 1.337 1.357 6,977,303 1.3508 -1.07%
2004-09-23 0 23.45 23.30 23.45 23.00 23.80 325,000 7,608,085 23.409 1.357 1.348 1.357 1.331 1.377 5,617,101 1.3545 0.43%
2004-09-22 0 23.35 23.15 23.30 23.20 24.00 277,500 6,564,525 23.656 1.351 1.339 1.348 1.342 1.389 4,796,140 1.3687 -2.10%
2004-09-21 0 23.85 23.80 23.95 23.70 24.10 440,400 10,499,790 23.841 1.380 1.377 1.386 1.371 1.394 7,611,604 1.3794 -1.04%
2004-09-20 0 24.10 24.05 24.10 23.75 24.60 153,000 3,680,075 24.053 1.394 1.392 1.394 1.374 1.423 2,644,358 1.3917 0.84%
2004-09-17 0 23.90 23.90 23.95 23.35 24.30 848,500 20,374,025 24.012 1.383 1.383 1.386 1.351 1.406 14,664,954 1.3893 2.36%
2004-09-16 0 23.35 23.30 23.35 22.85 23.50 551,500 12,779,287 23.172 1.351 1.348 1.351 1.322 1.360 9,531,788 1.3407 2.19%
2004-09-15 0 22.85 22.85 22.90 22.85 23.25 278,000 6,374,125 22.929 1.322 1.322 1.325 1.322 1.345 4,804,782 1.3266 -0.65%
2004-09-14 0 23.00 22.90 23.05 22.85 23.10 314,000 7,213,275 22.972 1.331 1.325 1.334 1.322 1.337 5,426,984 1.3291 0.44%
2004-09-13 0 22.90 22.80 22.90 22.60 22.90 428,500 9,773,050 22.808 1.325 1.319 1.325 1.308 1.325 7,405,931 1.3196 1.33%
2004-09-10 0 22.60 22.60 22.65 22.20 22.75 1,078,500 24,325,725 22.555 1.308 1.308 1.311 1.284 1.316 18,640,133 1.3050 0.00%
2004-09-09 0 22.60 22.65 22.70 22.50 23.00 400,000 9,083,675 22.709 1.308 1.311 1.313 1.302 1.331 6,913,355 1.3139 -1.74%
2004-09-08 0 23.00 23.00 23.10 22.95 23.30 361,564 8,343,722 23.077 1.331 1.331 1.337 1.328 1.348 6,249,051 1.3352 0.44%
2004-09-07 0 22.90 22.90 23.00 22.75 23.00 388,000 8,887,750 22.907 1.325 1.325 1.331 1.316 1.331 6,705,954 1.3254 1.10%
2004-09-06 0 22.65 22.65 22.70 22.45 22.70 428,000 9,673,950 22.603 1.311 1.311 1.313 1.299 1.313 7,397,290 1.3078 0.89%
2004-09-03 0 22.45 22.35 22.40 22.30 23.00 1,223,000 27,564,000 22.538 1.299 1.293 1.296 1.290 1.331 21,137,583 1.3040 -1.10%
2004-09-02 0 22.70 22.65 22.70 22.15 22.90 1,174,840 26,592,580 22.635 1.313 1.311 1.313 1.282 1.325 20,305,215 1.3096 2.71%
2004-09-01 0 22.10 22.10 22.15 21.20 22.15 2,353,500 51,633,894 21.939 1.279 1.279 1.282 1.227 1.282 40,676,452 1.2694 4.49%
2004-08-31 0 21.15 21.15 21.20 20.95 21.70 1,118,500 23,864,050 21.336 1.224 1.224 1.227 1.212 1.256 19,331,469 1.2345 0.95%
2004-08-30 0 20.95 20.90 20.95 20.40 21.00 962,000 20,042,950 20.835 1.212 1.209 1.212 1.180 1.215 16,626,619 1.2055 4.23%
2004-08-27 0 20.10 20.25 20.50 20.00 20.40 619,500 12,476,025 20.139 1.163 1.172 1.186 1.157 1.180 10,707,058 1.1652 -0.99%
2004-08-26 0 20.30 20.15 20.30 19.30 20.30 711,000 14,174,175 19.936 1.175 1.166 1.175 1.117 1.175 12,288,488 1.1535 5.73%
2004-08-25 0 19.20 19.25 19.30 19.00 19.40 759,000 14,636,825 19.284 1.111 1.114 1.117 1.099 1.122 13,118,091 1.1158 -0.52%
2004-08-24 0 19.30 19.25 19.30 19.20 19.90 176,000 3,421,425 19.440 1.117 1.114 1.117 1.111 1.151 3,041,876 1.1248 -2.03%
2004-08-23 0 19.70 19.65 19.80 19.50 20.00 307,900 6,087,651 19.772 1.140 1.137 1.146 1.128 1.157 5,321,555 1.1440 1.03%
2004-08-20 0 19.50 19.50 19.55 19.00 19.55 588,000 11,399,300 19.387 1.128 1.128 1.131 1.099 1.131 10,162,632 1.1217 3.17%
2004-08-19 0 18.90 19.00 19.05 18.30 19.30 936,500 17,668,250 18.866 1.094 1.099 1.102 1.059 1.117 16,185,892 1.0916 4.13%
2004-08-18 0 18.15 18.15 18.20 18.05 18.65 822,500 15,157,575 18.429 1.050 1.050 1.053 1.044 1.079 14,215,586 1.0663 -0.82%
2004-08-17 0 18.30 18.30 18.45 18.10 19.00 1,221,500 22,578,675 18.484 1.059 1.059 1.067 1.047 1.099 21,111,657 1.0695 -2.40%
2004-08-16 0 18.75 18.75 18.85 18.70 19.45 184,500 3,478,125 18.852 1.085 1.085 1.091 1.082 1.125 3,188,785 1.0907 -3.60%
2004-08-13 0 19.45 19.40 19.50 19.15 19.65 449,500 8,717,375 19.393 1.125 1.122 1.128 1.108 1.137 7,768,883 1.1221 -1.02%
2004-08-12 0 19.65 19.55 19.65 19.50 19.80 906,000 17,753,250 19.595 1.137 1.131 1.137 1.128 1.146 15,658,749 1.1338 0.77%
2004-08-11 0 19.50 19.45 19.50 19.40 20.60 721,000 14,302,050 19.836 1.128 1.125 1.128 1.122 1.192 12,461,322 1.1477 -4.18%
2004-08-10 0 20.35 20.35 20.45 20.30 21.10 1,593,000 32,637,350 20.488 1.177 1.177 1.183 1.175 1.221 27,532,436 1.1854 -4.46%
2004-08-09 0 21.30 21.25 21.40 21.25 21.50 65,500 1,402,700 21.415 1.232 1.230 1.238 1.230 1.244 1,132,062 1.2391 -1.39%
2004-08-06 0 21.60 21.60 21.65 21.00 21.70 530,569 11,308,805 21.314 1.250 1.250 1.253 1.215 1.256 9,170,029 1.2332 -0.46%
2004-08-05 0 21.70 21.50 21.70 21.00 21.75 817,000 17,438,375 21.344 1.256 1.244 1.256 1.215 1.258 14,120,527 1.2350 2.84%
2004-08-04 0 21.10 21.05 21.10 20.80 21.15 570,000 11,999,925 21.053 1.221 1.218 1.221 1.203 1.224 9,851,531 1.2181 0.24%
2004-08-03 0 21.05 21.00 21.05 20.90 21.75 480,600 10,156,080 21.132 1.218 1.215 1.218 1.209 1.258 8,306,396 1.2227 -3.22%
2004-08-02 0 21.75 21.70 21.75 21.60 22.40 257,000 5,588,675 21.746 1.258 1.256 1.258 1.250 1.296 4,441,831 1.2582 -2.47%
2004-07-30 0 22.30 22.20 22.30 22.10 22.60 66,600 1,489,465 22.364 1.290 1.284 1.290 1.279 1.308 1,151,074 1.2940 0.90%
2004-07-29 0 22.10 22.00 22.10 22.00 22.45 752,500 16,726,005 22.227 1.279 1.273 1.279 1.273 1.299 13,005,749 1.2860 -1.56%
2004-07-28 0 22.45 22.35 22.45 22.30 22.95 311,500 7,016,875 22.526 1.299 1.293 1.299 1.290 1.328 5,383,775 1.3033 -1.32%
2004-07-27 0 22.75 22.70 22.80 22.60 23.30 296,342 6,755,858 22.798 1.316 1.313 1.319 1.308 1.348 5,121,794 1.3190 -1.52%
2004-07-26 0 23.10 23.05 23.10 22.35 23.10 417,000 9,489,150 22.756 1.337 1.334 1.337 1.293 1.337 7,207,172 1.3166 0.87%
2004-07-23 0 22.90 22.90 22.95 22.60 23.00 160,500 3,656,725 22.783 1.325 1.325 1.328 1.308 1.331 2,773,984 1.3182 0.00%
2004-07-22 0 22.90 22.90 22.95 22.00 23.10 227,000 5,157,500 22.720 1.325 1.325 1.328 1.273 1.337 3,923,329 1.3146 0.44%
2004-07-21 0 22.80 22.60 22.80 22.30 22.85 589,720 13,240,788 22.453 1.319 1.308 1.319 1.290 1.322 10,192,359 1.2991 3.40%
2004-07-20 0 22.05 22.00 22.05 21.90 22.15 314,400 6,918,880 22.007 1.276 1.273 1.276 1.267 1.282 5,433,897 1.2733 -0.45%
2004-07-19 0 22.15 22.10 22.15 21.00 22.20 335,300 7,280,616 21.714 1.282 1.279 1.282 1.215 1.284 5,795,120 1.2563 5.48%
2004-07-16 0 21.00 21.00 21.10 20.90 21.40 314,230 6,654,519 21.177 1.215 1.215 1.221 1.209 1.238 5,430,959 1.2253 0.48%
2004-07-15 0 20.90 20.90 20.95 20.85 22.45 579,000 12,330,950 21.297 1.209 1.209 1.212 1.206 1.299 10,007,081 1.2322 -3.69%
2004-07-14 0 21.70 21.65 21.70 21.55 22.40 245,500 5,347,775 21.783 1.256 1.253 1.256 1.247 1.296 4,243,072 1.2604 -1.36%
2004-07-13 0 22.00 21.95 22.00 21.65 22.55 205,500 4,495,200 21.874 1.273 1.270 1.273 1.253 1.305 3,551,736 1.2656 -0.68%
2004-07-12 0 22.15 22.15 22.20 21.95 22.60 235,000 5,223,625 22.228 1.282 1.282 1.284 1.270 1.308 4,061,596 1.2861 -0.23%
2004-07-09 0 22.20 22.10 22.30 22.10 23.10 731,000 16,305,175 22.305 1.284 1.279 1.290 1.279 1.337 12,634,156 1.2906 -2.42%
2004-07-08 0 22.75 22.75 23.00 22.75 23.50 188,000 4,338,275 23.076 1.316 1.316 1.331 1.316 1.360 3,249,277 1.3352 -2.78%
2004-07-07 0 23.40 23.30 23.40 22.95 23.50 414,412 9,665,275 23.323 1.354 1.348 1.354 1.328 1.360 7,162,443 1.3494 0.00%
2004-07-06 0 23.40 23.30 23.40 22.80 23.50 480,000 11,130,425 23.188 1.354 1.348 1.354 1.319 1.360 8,296,026 1.3417 1.96%
2004-07-05 0 22.95 22.90 23.00 22.80 23.00 179,500 4,110,100 22.897 1.328 1.325 1.331 1.319 1.331 3,102,368 1.3248 1.10%
2004-07-02 0 22.70 22.70 22.80 22.10 23.40 542,500 12,293,050 22.660 1.313 1.313 1.319 1.279 1.354 9,376,238 1.3111 -1.52%
2004-06-30 0 23.05 22.90 23.10 22.80 23.50 561,000 12,962,225 23.106 1.334 1.325 1.337 1.319 1.360 9,695,980 1.3369 0.88%
2004-06-29 0 22.85 22.75 22.85 22.80 23.50 546,800 12,579,230 23.005 1.322 1.316 1.322 1.319 1.360 9,450,556 1.3311 -2.14%
2004-06-28 0 23.35 23.20 23.35 23.00 23.70 174,000 4,069,550 23.388 1.351 1.342 1.351 1.331 1.371 3,007,309 1.3532 -0.43%
2004-06-25 0 23.45 23.10 23.45 22.95 23.80 576,000 13,506,485 23.449 1.357 1.337 1.357 1.328 1.377 9,955,231 1.3567 1.96%
2004-06-24 0 23.00 23.00 23.30 22.80 23.65 1,218,000 28,269,750 23.210 1.331 1.331 1.348 1.319 1.368 21,051,166 1.3429 0.00%
2004-06-23 0 23.00 22.85 23.00 22.25 23.20 353,000 8,034,450 22.760 1.331 1.322 1.331 1.287 1.342 6,101,036 1.3169 0.00%
2004-06-21 0 23.00 22.70 23.00 22.10 23.00 388,500 8,843,195 22.762 1.331 1.313 1.331 1.279 1.331 6,714,596 1.3170 4.78%
2004-06-18 0 21.95 21.95 22.10 21.50 22.50 1,889,100 41,420,955 21.926 1.270 1.270 1.279 1.244 1.302 32,650,047 1.2686 -2.44%
2004-06-17 0 22.50 22.40 22.50 22.30 24.50 1,292,000 29,846,100 23.101 1.302 1.296 1.302 1.290 1.418 22,330,136 1.3366 -8.35%
2004-06-16 0 24.55 24.55 24.70 24.50 25.10 152,500 3,781,900 24.799 1.420 1.420 1.429 1.418 1.452 2,635,717 1.4349 -2.58%
2004-06-15 0 25.20 24.95 25.20 24.80 25.35 166,500 4,158,150 24.974 1.458 1.444 1.458 1.435 1.467 2,877,684 1.4450 -0.79%
2004-06-14 0 25.40 25.40 25.45 25.00 26.30 177,000 4,481,575 25.320 1.470 1.470 1.473 1.446 1.522 3,059,160 1.4650 -3.24%
2004-06-11 0 26.25 26.25 26.35 24.70 26.30 265,000 6,838,150 25.804 1.519 1.519 1.525 1.429 1.522 4,580,098 1.4930 4.58%
2004-06-10 0 25.10 25.00 25.20 24.50 25.50 398,000 9,911,300 24.903 1.452 1.446 1.458 1.418 1.475 6,878,788 1.4408 2.87%
2004-06-09 0 24.40 24.40 24.80 24.30 26.20 518,527 13,043,169 25.154 1.412 1.412 1.435 1.406 1.516 8,961,903 1.4554 -5.06%
2004-06-08 0 25.70 25.50 25.70 25.65 26.20 151,190 3,910,875 25.867 1.487 1.475 1.487 1.484 1.516 2,613,075 1.4967 -0.19%
2004-06-07 0 25.75 25.70 25.80 25.50 26.00 267,000 6,887,625 25.796 1.490 1.487 1.493 1.475 1.504 4,614,664 1.4926 3.00%
2004-06-04 0 25.00 25.00 25.10 24.20 25.15 387,000 9,625,707 24.873 1.446 1.446 1.452 1.400 1.455 6,688,671 1.4391 1.63%
2004-06-03 0 24.60 24.50 24.60 24.30 26.50 585,500 14,762,793 25.214 1.423 1.418 1.423 1.406 1.533 10,119,423 1.4589 -7.17%
2004-06-02 0 26.50 26.35 26.50 26.45 26.55 339,780 9,001,886 26.493 1.533 1.525 1.533 1.530 1.536 5,872,549 1.5329 -0.38%
2004-06-01 0 26.60 26.60 26.80 26.55 26.80 61,000 1,624,000 26.623 1.539 1.539 1.551 1.536 1.551 1,054,287 1.5404 -1.12%
2004-05-31 0 26.90 26.60 26.90 25.10 27.05 403,666 10,717,849 26.551 1.556 1.539 1.556 1.452 1.565 6,976,716 1.5362 -1.28%
2004-05-28 0 27.25 27.10 27.25 26.90 27.55 1,807,150 49,174,765 27.211 1.577 1.568 1.577 1.556 1.594 31,233,673 1.5744 2.44%
2004-05-27 0 26.60 26.60 26.70 25.90 26.95 1,018,500 27,024,825 26.534 1.539 1.539 1.545 1.499 1.559 17,603,130 1.5352 5.14%
2004-05-25 0 25.30 25.30 25.35 25.05 25.85 516,000 13,109,600 25.406 1.464 1.464 1.467 1.449 1.496 8,918,228 1.4700 0.80%
2004-05-24 0 25.10 25.10 25.20 24.85 25.25 387,000 9,707,833 25.085 1.452 1.452 1.458 1.438 1.461 6,688,671 1.4514 -0.59%
2004-05-21 0 25.25 25.10 25.30 24.90 25.30 101,000 2,537,525 25.124 1.461 1.452 1.464 1.441 1.464 1,745,622 1.4537 1.81%
2004-05-20 0 24.80 24.80 25.00 24.15 25.30 353,000 8,755,400 24.803 1.435 1.435 1.446 1.397 1.464 6,101,036 1.4351 2.69%
2004-05-19 0 24.15 24.15 24.25 23.40 24.30 383,000 9,189,825 23.994 1.397 1.397 1.403 1.354 1.406 6,619,537 1.3883 5.00%
2004-05-18 0 23.00 23.00 23.10 22.00 23.10 250,000 5,675,647 22.703 1.331 1.331 1.337 1.273 1.337 4,320,847 1.3135 5.75%
2004-05-17 0 21.75 21.75 22.05 21.60 23.00 946,480 20,997,379 22.185 1.258 1.258 1.276 1.250 1.331 16,358,380 1.2836 -7.84%
2004-05-14 0 23.60 23.45 25.00 23.40 24.40 775,500 18,343,175 23.653 1.365 1.357 1.446 1.354 1.412 13,403,267 1.3686 -4.07%
2004-05-13 0 24.60 24.40 24.60 24.00 24.75 314,500 7,678,100 24.414 1.423 1.412 1.423 1.389 1.432 5,435,625 1.4126 -1.80%
2004-05-12 0 25.05 25.00 25.15 24.10 25.30 570,800 14,200,497 24.878 1.449 1.446 1.455 1.394 1.464 9,865,357 1.4394 7.28%
2004-05-11 0 23.35 23.35 24.10 22.10 23.70 1,052,000 24,257,125 23.058 1.351 1.351 1.394 1.279 1.371 18,182,123 1.3341 2.86%
2004-05-10 0 22.70 22.50 22.70 22.20 23.70 534,500 12,278,925 22.973 1.313 1.302 1.313 1.284 1.371 9,237,970 1.3292 -6.00%
2004-05-07 0 24.15 23.90 24.15 23.70 24.90 238,000 5,739,300 24.115 1.397 1.383 1.397 1.371 1.441 4,113,446 1.3953 -3.59%
2004-05-06 0 25.05 25.00 25.20 24.95 25.40 643,076 16,167,125 25.140 1.449 1.446 1.458 1.444 1.470 11,114,532 1.4546 0.20%
2004-05-05 0 25.00 24.90 25.00 24.50 25.95 306,000 7,684,850 25.114 1.446 1.441 1.446 1.418 1.501 5,288,716 1.4531 -2.34%
2004-05-04 0 25.60 25.55 25.60 25.00 25.70 915,000 23,267,725 25.429 1.481 1.478 1.481 1.446 1.487 15,814,299 1.4713 2.40%
2004-05-03 0 25.00 24.80 25.10 23.20 25.20 371,500 8,988,350 24.195 1.446 1.435 1.452 1.342 1.458 6,420,778 1.3999 7.76%
2004-04-30 0 23.20 23.10 23.25 22.60 23.45 497,600 11,471,995 23.055 1.342 1.337 1.345 1.308 1.357 8,600,213 1.3339 0.87%
2004-04-29 0 23.00 22.95 23.00 22.50 23.50 1,776,000 40,893,950 23.026 1.331 1.328 1.331 1.302 1.360 30,695,296 1.3323 -8.73%
2004-04-28 0 25.20 25.00 25.20 24.30 25.20 774,000 19,299,625 24.935 1.458 1.446 1.458 1.406 1.458 13,377,342 1.4427 1.82%
2004-04-27 0 24.75 24.40 24.75 24.00 25.15 1,357,000 33,086,925 24.382 1.432 1.412 1.432 1.389 1.455 23,453,556 1.4107 -1.59%
2004-04-26 0 25.15 25.10 25.20 25.00 26.05 1,050,500 27,137,500 25.833 1.455 1.452 1.458 1.446 1.507 18,156,198 1.4947 -3.45%
2004-04-23 0 26.05 26.00 26.05 25.00 26.20 788,500 20,507,425 26.008 1.507 1.504 1.507 1.446 1.516 13,627,951 1.5048 4.20%
2004-04-22 0 25.00 24.95 25.00 24.70 25.50 227,500 5,692,850 25.024 1.446 1.444 1.446 1.429 1.475 3,931,971 1.4478 1.63%
2004-04-21 0 24.60 24.45 24.65 24.00 24.80 1,059,000 25,996,200 24.548 1.423 1.415 1.426 1.389 1.435 18,303,107 1.4203 -2.57%
2004-04-20 0 25.25 25.25 25.40 25.00 26.00 277,100 7,067,580 25.506 1.461 1.461 1.470 1.446 1.504 4,789,227 1.4757 -0.98%
2004-04-19 0 25.50 25.50 25.55 25.40 25.55 257,000 6,550,825 25.490 1.475 1.475 1.478 1.470 1.478 4,441,831 1.4748 0.00%
2004-04-16 0 25.50 25.40 25.50 24.85 25.75 207,500 5,239,675 25.251 1.475 1.470 1.475 1.438 1.490 3,586,303 1.4610 1.19%
2004-04-15 0 25.20 25.10 25.20 24.90 25.70 624,500 15,700,825 25.141 1.458 1.452 1.458 1.441 1.487 10,793,475 1.4547 -1.95%
2004-04-14 0 25.70 25.60 25.70 25.50 26.40 752,000 19,466,380 25.886 1.487 1.481 1.487 1.475 1.527 12,997,107 1.4977 -4.10%
2004-04-13 0 26.80 26.70 26.80 26.60 27.85 210,500 5,689,175 27.027 1.551 1.545 1.551 1.539 1.611 3,638,153 1.5638 -3.77%
2004-04-08 0 27.85 27.80 27.90 27.80 28.15 322,500 9,036,025 28.019 1.611 1.608 1.614 1.608 1.629 5,573,892 1.6211 -0.36%
2004-04-07 0 27.95 27.85 27.95 27.70 28.50 998,700 28,045,425 28.082 1.617 1.611 1.617 1.603 1.649 17,260,919 1.6248 -0.18%
2004-04-06 0 28.00 27.95 28.00 27.80 29.30 1,458,500 41,329,915 28.337 1.620 1.617 1.620 1.608 1.695 25,207,820 1.6396 -2.78%
2004-04-02 0 28.80 29.00 29.50 27.20 29.00 398,255 10,919,649 27.419 1.666 1.678 1.707 1.574 1.678 6,883,195 1.5864 6.08%
2004-04-01 0 27.15 27.00 27.20 26.70 27.20 414,500 11,205,075 27.033 1.571 1.562 1.574 1.545 1.574 7,163,964 1.5641 0.93%
2004-03-31 0 26.90 26.90 27.00 26.35 26.90 407,000 10,882,600 26.739 1.556 1.556 1.562 1.525 1.556 7,034,339 1.5471 1.70%
2004-03-30 0 26.45 26.40 26.45 26.20 26.95 770,000 20,361,175 26.443 1.530 1.527 1.530 1.516 1.559 13,308,208 1.5300 -0.38%
2004-03-29 0 26.55 26.50 26.60 26.20 27.50 167,600 4,475,300 26.702 1.536 1.533 1.539 1.516 1.591 2,896,696 1.5450 -1.12%
2004-03-26 0 26.85 26.50 26.90 25.55 26.90 1,419,500 36,667,234 25.831 1.554 1.533 1.556 1.478 1.556 24,533,768 1.4946 5.09%
2004-03-25 0 25.55 25.50 25.55 25.20 26.00 1,710,500 43,860,245 25.642 1.478 1.475 1.478 1.458 1.504 29,563,234 1.4836 -1.73%
2004-03-24 0 26.00 25.80 26.00 25.65 26.20 1,537,900 39,613,072 25.758 1.504 1.493 1.504 1.484 1.516 26,580,121 1.4903 1.96%
2004-03-23 0 25.50 25.00 25.50 24.25 25.55 1,203,000 30,187,900 25.094 1.475 1.446 1.475 1.403 1.478 20,791,915 1.4519 4.94%
2004-03-22 0 24.30 23.85 24.35 23.85 25.00 1,074,500 26,356,500 24.529 1.406 1.380 1.409 1.380 1.446 18,571,000 1.4192 -2.80%
2004-03-19 0 25.00 24.90 25.00 24.95 25.40 579,200 14,489,962 25.017 1.446 1.441 1.446 1.444 1.470 10,010,538 1.4475 -1.77%
2004-03-18 0 25.45 25.10 25.35 24.80 26.00 1,533,950 38,863,635 25.336 1.473 1.452 1.467 1.435 1.504 26,511,852 1.4659 -0.59%
2004-03-17 0 25.60 25.55 25.60 25.35 25.70 618,300 15,816,885 25.581 1.481 1.478 1.481 1.467 1.487 10,686,318 1.4801 0.99%
2004-03-16 0 25.35 25.30 25.40 25.30 25.80 424,200 10,779,000 25.410 1.467 1.464 1.470 1.464 1.493 7,331,613 1.4702 -2.31%
2004-03-15 0 25.95 25.75 26.00 25.45 26.00 549,000 14,170,800 25.812 1.501 1.490 1.504 1.473 1.504 9,488,580 1.4935 1.76%
2004-03-12 0 25.50 25.20 25.95 24.30 26.00 2,392,200 59,174,285 24.736 1.475 1.458 1.501 1.406 1.504 41,345,319 1.4312 1.19%
2004-03-11 0 25.20 25.20 25.25 24.75 26.00 1,197,500 30,049,525 25.094 1.458 1.458 1.461 1.432 1.504 20,696,856 1.4519 -2.40%
2004-03-10 0 26.30 26.10 26.30 25.80 27.20 1,449,000 38,142,035 26.323 1.494 1.482 1.494 1.465 1.545 25,510,677 1.4951 -3.66%
2004-03-09 0 27.30 27.20 27.25 27.25 27.85 792,000 21,665,100 27.355 1.551 1.545 1.548 1.548 1.582 13,943,724 1.5538 -1.97%
2004-03-08 0 27.85 27.80 27.85 27.45 28.00 1,548,000 43,176,375 27.892 1.582 1.579 1.582 1.559 1.590 27,253,643 1.5842 1.46%
2004-03-05 0 27.45 27.45 27.50 27.35 27.60 725,100 19,915,095 27.465 1.559 1.559 1.562 1.553 1.568 12,765,902 1.5600 0.18%
2004-03-04 0 27.40 27.35 27.40 27.35 29.40 983,700 27,560,900 28.018 1.556 1.553 1.556 1.553 1.670 17,318,739 1.5914 -5.84%
2004-03-03 0 29.10 29.00 29.75 27.85 29.90 1,585,600 46,029,555 29.030 1.653 1.647 1.690 1.582 1.698 27,915,617 1.6489 2.28%
2004-03-02 0 28.45 28.45 28.60 26.90 29.10 2,762,700 78,026,275 28.243 1.616 1.616 1.624 1.528 1.653 48,639,301 1.6042 6.55%
2004-03-01 0 26.70 26.70 26.75 25.85 26.80 853,325 22,570,345 26.450 1.517 1.517 1.519 1.468 1.522 15,023,394 1.5023 3.49%
2004-02-27 0 25.80 25.75 25.85 24.80 25.95 1,286,000 32,502,450 25.274 1.465 1.463 1.468 1.409 1.474 22,640,946 1.4356 4.03%
2004-02-26 0 24.80 24.80 24.85 24.45 25.20 659,900 16,363,115 24.796 1.409 1.409 1.411 1.389 1.431 11,618,010 1.4084 -1.20%
2004-02-25 0 25.10 24.75 25.20 24.00 25.10 1,311,500 31,849,900 24.285 1.426 1.406 1.431 1.363 1.426 23,089,892 1.3794 3.29%
2004-02-24 0 24.30 24.25 24.30 23.90 24.60 874,000 21,185,425 24.240 1.380 1.377 1.380 1.358 1.397 15,387,393 1.3768 0.00%
2004-02-23 0 24.30 24.25 24.35 24.10 25.00 553,000 13,446,775 24.316 1.380 1.377 1.383 1.369 1.420 9,735,959 1.3811 -2.41%
2004-02-20 0 24.90 24.75 25.00 23.95 25.00 995,500 24,579,839 24.691 1.414 1.406 1.420 1.360 1.420 17,526,487 1.4024 3.97%
2004-02-19 0 23.95 23.95 24.00 23.75 24.00 365,500 8,764,600 23.980 1.360 1.360 1.363 1.349 1.363 6,434,888 1.3620 0.84%
2004-02-18 0 23.75 23.75 23.80 23.75 24.50 245,500 5,909,725 24.072 1.349 1.349 1.352 1.349 1.392 4,322,202 1.3673 0.00%
2004-02-17 0 23.75 23.75 23.80 23.65 24.50 572,500 13,765,275 24.044 1.349 1.349 1.352 1.343 1.392 10,079,270 1.3657 -2.86%
2004-02-16 0 24.45 24.40 24.45 24.30 24.60 581,000 14,193,075 24.429 1.389 1.386 1.389 1.380 1.397 10,228,919 1.3875 0.82%
2004-02-13 0 24.25 24.25 24.30 24.10 24.50 767,900 18,553,874 24.162 1.377 1.377 1.380 1.369 1.392 13,519,427 1.3724 2.32%
2004-02-12 0 23.70 23.60 23.85 23.55 24.30 1,215,000 28,867,975 23.760 1.346 1.340 1.355 1.338 1.380 21,390,940 1.3495 -0.42%
2004-02-11 0 23.80 23.75 23.80 23.60 25.20 856,000 20,722,925 24.209 1.352 1.349 1.352 1.340 1.431 15,070,490 1.3751 -1.86%
2004-02-10 0 24.25 24.20 24.25 23.00 25.50 3,698,500 90,573,800 24.489 1.377 1.375 1.377 1.306 1.448 65,114,727 1.3910 5.90%
2004-02-09 0 22.90 22.90 22.95 22.30 22.95 663,500 15,074,150 22.719 1.301 1.301 1.304 1.267 1.304 11,681,390 1.2904 4.09%
2004-02-06 0 22.00 21.95 22.00 21.60 22.00 731,500 16,062,775 21.959 1.250 1.247 1.250 1.227 1.250 12,878,579 1.2472 2.33%
2004-02-05 0 21.50 21.50 21.55 21.30 21.55 348,000 7,454,325 21.420 1.221 1.221 1.224 1.210 1.224 6,126,788 1.2167 1.42%
2004-02-04 0 21.20 21.20 21.35 21.20 22.15 1,051,500 22,421,575 21.323 1.204 1.204 1.213 1.204 1.258 18,512,407 1.2112 -3.85%
2004-02-03 0 22.05 22.00 22.05 21.30 22.10 804,500 17,524,300 21.783 1.252 1.250 1.252 1.210 1.255 14,163,796 1.2373 3.28%
2004-02-02 0 21.35 21.35 21.50 20.60 21.50 235,500 4,966,900 21.091 1.213 1.213 1.221 1.170 1.221 4,146,145 1.1980 -1.16%
2004-01-30 0 21.60 21.60 21.70 21.60 22.50 256,000 5,583,325 21.810 1.227 1.227 1.233 1.227 1.278 4,507,062 1.2388 -1.14%
2004-01-29 0 21.85 21.80 21.85 21.50 22.40 229,000 4,989,475 21.788 1.241 1.238 1.241 1.221 1.272 4,031,708 1.2376 -2.67%
2004-01-28 0 22.45 22.35 22.40 22.25 22.55 1,203,500 26,997,150 22.432 1.275 1.269 1.272 1.264 1.281 21,188,475 1.2741 -0.22%
2004-01-27 0 22.50 22.45 22.50 22.35 22.80 1,221,000 27,462,900 22.492 1.278 1.275 1.278 1.269 1.295 21,496,575 1.2775 0.45%
2004-01-26 0 22.40 22.35 22.50 21.60 22.60 1,155,952 25,508,128 22.067 1.272 1.269 1.278 1.227 1.284 20,351,358 1.2534 2.99%
2004-01-21 0 21.75 21.70 21.75 21.65 21.90 524,500 11,394,800 21.725 1.235 1.233 1.235 1.230 1.244 9,234,196 1.2340 0.69%
2004-01-20 0 21.60 21.60 21.65 21.40 21.70 919,500 19,861,000 21.600 1.227 1.227 1.230 1.216 1.233 16,188,452 1.2269 0.93%
2004-01-19 0 21.40 21.35 21.40 21.25 21.50 568,000 12,124,075 21.345 1.216 1.213 1.216 1.207 1.221 10,000,045 1.2124 0.23%
2004-01-16 0 21.35 21.30 21.35 21.10 21.35 700,500 14,916,925 21.295 1.213 1.210 1.213 1.198 1.213 12,332,801 1.2095 1.18%
2004-01-15 0 21.10 21.15 21.20 20.65 21.30 1,009,600 21,195,125 20.994 1.198 1.201 1.204 1.173 1.210 17,774,727 1.1924 -0.71%
2004-01-14 0 21.25 21.25 21.30 21.15 21.45 815,000 17,349,800 21.288 1.207 1.207 1.210 1.201 1.218 14,348,656 1.2092 -0.47%
2004-01-13 0 21.35 21.30 21.35 21.25 21.95 1,360,000 29,118,525 21.411 1.213 1.210 1.213 1.207 1.247 23,943,769 1.2161 -0.47%
2004-01-12 0 21.45 21.40 21.45 21.30 21.50 683,000 14,602,100 21.379 1.218 1.216 1.218 1.210 1.221 12,024,702 1.2143 -0.23%
2004-01-09 0 21.50 21.50 21.60 21.20 21.85 2,131,500 45,876,375 21.523 1.221 1.221 1.227 1.204 1.241 37,526,576 1.2225 2.38%
2004-01-08 0 21.00 21.00 21.05 20.85 21.10 1,022,500 21,453,475 20.981 1.193 1.193 1.196 1.184 1.198 18,001,841 1.1917 0.48%
2004-01-07 0 20.90 20.80 20.90 20.45 21.00 2,243,000 46,605,345 20.778 1.187 1.181 1.187 1.162 1.193 39,489,613 1.1802 2.20%
2004-01-06 0 20.45 20.45 20.50 20.10 20.80 1,759,000 36,036,175 20.487 1.162 1.162 1.164 1.142 1.181 30,968,448 1.1636 -1.21%
2004-01-05 0 20.70 20.60 20.70 20.25 20.85 1,367,500 28,360,925 20.739 1.176 1.170 1.176 1.150 1.184 24,075,812 1.1780 0.98%
2004-01-02 0 20.50 20.50 20.55 20.35 20.80 1,045,500 21,431,375 20.499 1.164 1.164 1.167 1.156 1.181 18,406,772 1.1643 0.24%
2003-12-31 0 20.45 20.40 20.45 20.00 20.45 833,000 16,930,575 20.325 1.162 1.159 1.162 1.136 1.162 14,665,558 1.1544 2.25%
2003-12-30 0 20.00 19.90 20.00 19.90 20.30 1,341,106 27,023,015 20.150 1.136 1.130 1.136 1.130 1.153 23,611,126 1.1445 0.25%
2003-12-29 0 19.95 19.90 19.95 19.75 20.30 726,000 14,426,825 19.872 1.133 1.130 1.133 1.122 1.153 12,781,747 1.1287 -0.75%
2003-12-24 0 20.10 20.05 20.15 20.00 20.25 337,900 6,806,980 20.145 1.142 1.139 1.145 1.136 1.150 5,948,970 1.1442 0.25%
2003-12-23 0 20.05 20.00 20.05 19.85 20.30 1,458,000 29,214,565 20.037 1.139 1.136 1.139 1.127 1.153 25,669,129 1.1381 1.52%
2003-12-22 0 19.75 19.90 19.95 19.65 20.00 2,612,500 51,652,750 19.771 1.122 1.130 1.133 1.116 1.136 45,994,923 1.1230 -1.74%
2003-12-19 0 20.10 20.05 20.15 20.10 20.60 2,452,500 49,906,600 20.349 1.142 1.139 1.145 1.142 1.170 43,178,010 1.1558 -0.99%
2003-12-18 0 20.30 20.25 20.30 20.25 20.55 1,027,500 20,915,175 20.355 1.153 1.150 1.153 1.150 1.167 18,089,869 1.1562 -1.22%
2003-12-17 0 20.55 20.40 20.55 20.35 21.00 749,610 15,433,054 20.588 1.167 1.159 1.167 1.156 1.193 13,197,418 1.1694 0.00%
2003-12-16 0 20.55 20.40 20.65 20.30 21.10 1,457,150 29,976,068 20.572 1.167 1.159 1.173 1.153 1.198 25,654,164 1.1685 -2.14%
2003-12-15 0 21.00 20.90 21.00 20.95 21.45 1,311,000 27,771,175 21.183 1.193 1.187 1.193 1.190 1.218 23,081,089 1.2032 -0.94%
2003-12-12 0 21.20 21.15 21.20 20.90 21.35 1,107,500 23,550,025 21.264 1.204 1.201 1.204 1.187 1.213 19,498,326 1.2078 0.24%
2003-12-11 0 21.15 21.10 21.15 20.90 21.30 982,500 20,762,350 21.132 1.201 1.198 1.201 1.187 1.210 17,297,612 1.2003 -0.94%
2003-12-10 0 21.35 21.15 21.35 21.05 21.40 938,000 19,931,475 21.249 1.213 1.201 1.213 1.196 1.216 16,514,158 1.2069 -0.23%
2003-12-09 0 21.40 21.35 21.40 21.35 21.50 1,177,628 25,217,976 21.414 1.216 1.213 1.216 1.213 1.221 20,732,980 1.2163 0.23%
2003-12-08 0 21.35 21.20 21.30 21.10 21.40 1,126,000 23,983,500 21.300 1.213 1.204 1.210 1.198 1.216 19,824,032 1.2098 1.43%
2003-12-05 0 21.05 21.00 21.05 21.00 21.35 1,209,500 25,511,485 21.093 1.196 1.193 1.196 1.193 1.213 21,294,109 1.1981 0.72%
2003-12-04 0 20.90 21.05 21.10 20.85 21.90 2,551,500 53,656,850 21.030 1.187 1.196 1.198 1.184 1.244 44,920,975 1.1945 -4.78%
2003-12-03 0 21.95 21.95 22.00 21.90 22.85 959,500 21,384,179 22.287 1.247 1.247 1.250 1.244 1.298 16,892,681 1.2659 -2.44%
2003-12-02 0 22.50 22.45 22.50 22.40 23.30 709,000 16,089,400 22.693 1.278 1.275 1.278 1.272 1.323 12,482,450 1.2890 -0.88%
2003-12-01 0 22.70 22.60 22.75 21.60 22.80 772,000 17,286,050 22.391 1.289 1.284 1.292 1.227 1.295 13,591,610 1.2718 3.42%
2003-11-28 0 21.95 21.90 21.95 21.95 22.20 384,200 8,465,355 22.034 1.247 1.244 1.247 1.247 1.261 6,764,115 1.2515 -0.90%
2003-11-27 0 22.15 22.10 22.15 21.70 22.25 149,000 3,287,575 22.064 1.258 1.255 1.258 1.233 1.264 2,623,251 1.2532 1.14%
2003-11-26 0 21.90 21.75 22.05 21.75 22.15 400,000 8,811,550 22.029 1.244 1.235 1.252 1.235 1.258 7,042,285 1.2512 -0.90%
2003-11-25 0 22.10 22.05 22.10 21.50 22.10 708,000 15,528,475 21.933 1.255 1.252 1.255 1.221 1.255 12,464,844 1.2458 1.84%
2003-11-24 0 21.70 21.50 21.75 21.40 21.90 658,800 14,268,475 21.658 1.233 1.221 1.235 1.216 1.244 11,598,643 1.2302 0.93%
2003-11-21 0 21.50 21.45 21.50 21.40 21.60 1,142,500 24,542,750 21.482 1.221 1.218 1.221 1.216 1.227 20,114,526 1.2202 -1.15%
2003-11-20 0 21.75 21.75 21.90 21.70 22.05 337,300 7,371,925 21.856 1.235 1.235 1.244 1.233 1.252 5,938,407 1.2414 0.46%
2003-11-19 0 21.65 21.55 21.65 21.35 21.90 471,000 10,147,825 21.545 1.230 1.224 1.230 1.213 1.244 8,292,291 1.2238 0.46%
2003-11-18 0 21.55 21.40 21.55 21.25 21.90 836,600 17,999,610 21.515 1.224 1.216 1.224 1.207 1.244 14,728,939 1.2221 -2.05%
2003-11-17 0 22.00 21.90 22.00 21.30 22.00 574,500 12,578,150 21.894 1.250 1.244 1.250 1.210 1.250 10,114,482 1.2436 -1.12%
2003-11-14 0 22.25 22.25 22.35 22.00 22.35 594,500 13,217,525 22.233 1.264 1.264 1.269 1.250 1.269 10,466,596 1.2628 0.23%
2003-11-13 0 22.20 22.20 22.30 21.70 22.45 758,000 16,733,522 22.076 1.261 1.261 1.267 1.233 1.275 13,345,130 1.2539 0.23%
2003-11-12 0 22.15 22.10 22.15 20.95 22.15 2,076,500 44,878,900 21.613 1.258 1.255 1.258 1.190 1.258 36,558,262 1.2276 5.73%
2003-11-11 0 20.95 20.95 21.00 20.80 21.20 527,080 11,050,230 20.965 1.190 1.190 1.193 1.181 1.204 9,279,619 1.1908 -1.18%
2003-11-10 0 21.20 21.15 21.30 20.75 21.65 732,000 15,475,150 21.141 1.204 1.201 1.210 1.179 1.230 12,887,381 1.2008 -1.40%
2003-11-07 0 21.50 21.60 21.65 21.05 21.85 2,737,400 59,293,635 21.661 1.221 1.227 1.230 1.196 1.241 48,193,877 1.2303 2.87%
2003-11-06 0 20.90 20.90 20.95 20.05 21.10 2,385,045 49,650,184 20.817 1.187 1.187 1.190 1.139 1.198 41,990,416 1.1824 5.03%
2003-11-05 0 19.90 19.90 20.00 19.80 20.00 1,375,500 27,407,533 19.926 1.130 1.130 1.136 1.125 1.136 24,216,657 1.1318 0.25%
2003-11-04 0 19.85 19.80 19.85 19.55 20.30 1,765,000 35,177,125 19.930 1.127 1.125 1.127 1.110 1.153 31,074,082 1.1320 0.00%
2003-11-03 0 19.85 19.80 19.85 19.50 20.25 2,595,000 51,612,575 19.889 1.127 1.125 1.127 1.108 1.150 45,686,824 1.1297 -1.98%
2003-10-31 0 20.25 20.15 20.25 19.95 20.50 3,622,500 73,128,299 20.187 1.150 1.145 1.150 1.133 1.164 63,776,693 1.1466 1.25%
2003-10-30 0 20.00 19.95 20.00 19.80 20.90 3,122,500 62,795,325 20.111 1.136 1.133 1.136 1.125 1.187 54,973,837 1.1423 -3.15%
2003-10-29 0 20.65 20.60 20.65 20.60 21.90 2,169,000 46,073,338 21.242 1.173 1.170 1.173 1.170 1.244 38,186,790 1.2065 -3.73%
2003-10-28 0 21.45 21.40 21.45 21.00 22.10 1,619,000 34,983,500 21.608 1.218 1.216 1.218 1.193 1.255 28,503,648 1.2273 2.14%
2003-10-27 0 21.00 20.90 20.95 20.80 21.50 1,412,000 29,892,075 21.170 1.193 1.187 1.190 1.181 1.221 24,859,266 1.2025 0.72%
2003-10-24 0 20.85 20.80 20.85 20.50 22.80 2,726,000 57,121,075 20.954 1.184 1.181 1.184 1.164 1.295 47,993,172 1.1902 -6.92%
2003-10-23 0 22.40 22.30 22.40 22.35 23.60 1,240,000 28,418,450 22.918 1.272 1.267 1.272 1.269 1.340 21,831,083 1.3017 -5.88%
2003-10-22 0 23.80 23.75 23.80 23.15 24.20 1,955,000 45,909,475 23.483 1.352 1.349 1.352 1.315 1.375 34,419,168 1.3338 2.81%
2003-10-21 0 23.15 22.90 23.15 22.60 23.50 839,500 19,224,770 22.900 1.315 1.301 1.315 1.284 1.335 14,779,996 1.3007 1.98%
2003-10-20 0 22.70 22.60 22.70 21.20 22.70 789,500 17,272,748 21.878 1.289 1.284 1.289 1.204 1.289 13,899,710 1.2427 6.57%
2003-10-17 0 21.30 21.25 21.35 21.05 21.95 154,500 3,295,775 21.332 1.210 1.207 1.213 1.196 1.247 2,720,083 1.2116 -2.74%
2003-10-16 0 21.90 21.80 21.90 21.70 22.30 248,000 5,491,475 22.143 1.244 1.238 1.244 1.233 1.267 4,366,217 1.2577 1.15%
2003-10-15 0 21.65 21.65 21.75 21.30 21.75 565,500 12,241,398 21.647 1.230 1.230 1.235 1.210 1.235 9,956,030 1.2295 1.88%
2003-10-14 0 21.25 21.25 21.40 20.80 21.75 1,237,000 26,479,100 21.406 1.207 1.207 1.216 1.181 1.235 21,778,266 1.2158 2.41%
2003-10-13 0 20.75 20.75 20.80 20.50 20.95 1,146,000 23,821,700 20.787 1.179 1.179 1.181 1.164 1.190 20,176,146 1.1807 1.22%
2003-10-10 0 20.50 20.60 20.65 20.40 20.90 693,500 14,321,975 20.652 1.164 1.170 1.173 1.159 1.187 12,209,562 1.1730 0.49%
2003-10-09 0 20.40 20.35 20.40 20.25 20.60 830,500 16,982,125 20.448 1.159 1.156 1.159 1.150 1.170 14,621,544 1.1614 -1.21%
2003-10-08 0 20.65 20.65 20.70 20.20 20.90 833,000 17,191,425 20.638 1.173 1.173 1.176 1.147 1.187 14,665,558 1.1722 0.73%
2003-10-07 0 20.50 20.45 20.50 20.00 20.95 862,000 17,582,175 20.397 1.164 1.162 1.164 1.136 1.190 15,176,124 1.1585 -1.44%
2003-10-06 0 20.80 20.60 21.10 20.60 21.35 767,500 16,090,282 20.965 1.181 1.170 1.198 1.170 1.213 13,512,384 1.1908 0.00%
2003-10-03 0 20.80 20.80 20.85 20.00 21.10 1,520,000 31,574,650 20.773 1.181 1.181 1.184 1.136 1.198 26,760,683 1.1799 4.79%
2003-10-02 0 19.85 19.80 19.90 19.25 19.90 1,309,125 25,882,630 19.771 1.127 1.125 1.130 1.093 1.130 23,048,078 1.1230 3.39%
2003-09-30 0 19.20 19.70 - 18.90 19.70 1,530,000 29,317,375 19.162 1.091 1.119 - 1.074 1.119 26,936,740 1.0884 -0.52%
2003-09-29 0 19.30 19.20 19.30 19.10 19.90 620,300 11,949,405 19.264 1.096 1.091 1.096 1.085 1.130 10,920,823 1.0942 -3.26%
2003-09-26 0 19.95 19.90 20.00 19.70 20.05 501,000 9,975,365 19.911 1.133 1.130 1.136 1.119 1.139 8,820,462 1.1309 0.25%
2003-09-25 0 19.90 19.90 20.00 19.60 20.15 666,500 13,262,282 19.898 1.130 1.130 1.136 1.113 1.145 11,734,207 1.1302 2.84%
2003-09-24 0 19.35 19.35 19.45 19.00 19.60 796,500 15,403,200 19.339 1.099 1.099 1.105 1.079 1.113 14,022,950 1.0984 2.38%
2003-09-23 0 18.90 18.90 19.00 18.50 19.30 960,500 18,077,700 18.821 1.074 1.074 1.079 1.051 1.096 16,910,287 1.0690 -3.08%
2003-09-22 0 19.50 19.40 19.50 19.40 20.60 354,000 6,987,175 19.738 1.108 1.102 1.108 1.102 1.170 6,232,422 1.1211 -5.34%
2003-09-19 0 20.60 20.45 20.60 20.60 21.70 540,500 11,559,950 21.388 1.170 1.162 1.170 1.170 1.233 9,515,888 1.2148 -5.50%
2003-09-18 0 21.80 21.75 21.80 21.60 21.95 521,800 11,333,145 21.719 1.238 1.235 1.238 1.227 1.247 9,186,661 1.2337 0.46%
2003-09-17 0 21.70 21.70 22.20 21.65 21.70 2,306,500 49,950,725 21.657 1.233 1.233 1.261 1.230 1.233 40,607,576 1.2301 -0.23%
2003-09-16 0 21.75 21.75 21.85 21.60 21.90 159,500 3,465,000 21.724 1.235 1.235 1.241 1.227 1.244 2,808,111 1.2339 -0.46%
2003-09-15 0 21.85 21.80 21.85 21.70 21.85 335,500 7,301,075 21.762 1.241 1.238 1.241 1.233 1.241 5,906,716 1.2361 0.69%
2003-09-11 0 21.70 21.80 22.00 21.40 22.00 347,000 7,485,775 21.573 1.233 1.238 1.250 1.216 1.250 6,109,182 1.2253 -0.46%
2003-09-10 0 21.80 21.70 21.80 21.70 22.05 1,070,000 23,237,200 21.717 1.238 1.233 1.238 1.233 1.252 18,838,112 1.2335 -1.80%
2003-09-09 0 22.20 22.20 - 21.65 22.20 548,132 11,950,363 21.802 1.261 1.261 - 1.230 1.261 9,650,254 1.2383 1.83%
2003-09-08 0 21.80 21.60 21.85 21.50 21.85 585,500 12,714,475 21.716 1.238 1.227 1.241 1.221 1.241 10,308,145 1.2334 -0.23%
2003-09-05 0 21.85 21.80 21.90 21.80 22.30 250,300 5,494,140 21.950 1.241 1.238 1.244 1.238 1.267 4,406,710 1.2468 -0.68%
2003-09-04 0 22.00 22.00 22.10 22.00 22.50 236,500 5,225,200 22.094 1.250 1.250 1.255 1.250 1.278 4,163,751 1.2549 -2.22%
2003-09-03 0 22.50 22.40 22.55 22.00 22.70 737,000 16,506,575 22.397 1.278 1.272 1.281 1.250 1.289 12,975,410 1.2721 1.35%
2003-09-02 0 22.20 22.10 22.25 21.80 22.30 551,000 12,174,899 22.096 1.261 1.255 1.264 1.238 1.267 9,700,747 1.2550 1.37%
2003-09-01 0 21.90 21.90 21.95 21.50 22.20 474,000 10,367,425 21.872 1.244 1.244 1.247 1.221 1.261 8,345,108 1.2423 1.86%
2003-08-29 0 21.50 21.30 21.60 21.10 21.80 565,500 12,194,450 21.564 1.221 1.210 1.227 1.198 1.238 9,956,030 1.2248 0.94%
2003-08-28 0 21.30 21.20 21.35 20.45 21.40 919,967 19,188,065 20.857 1.210 1.204 1.213 1.162 1.216 16,196,674 1.1847 2.40%
2003-08-27 0 20.80 20.95 21.00 20.00 20.95 254,200 5,219,445 20.533 1.181 1.190 1.193 1.136 1.190 4,475,372 1.1663 3.74%
2003-08-26 0 20.05 20.05 20.15 19.90 20.30 894,500 17,948,950 20.066 1.139 1.139 1.145 1.130 1.153 15,748,310 1.1397 0.00%
2003-08-25 0 20.05 20.30 20.35 20.00 22.45 1,343,000 27,763,475 20.673 1.139 1.153 1.156 1.136 1.275 23,644,472 1.1742 -11.67%
2003-08-22 0 22.70 22.35 22.75 20.30 22.75 972,000 20,256,010 20.840 1.289 1.269 1.292 1.153 1.292 17,112,752 1.1837 8.61%
2003-08-21 0 20.90 20.80 20.90 19.15 20.90 1,548,000 31,011,700 20.033 1.187 1.181 1.187 1.088 1.187 27,253,643 1.1379 8.29%
2003-08-20 0 19.30 19.20 19.30 18.50 19.40 1,686,000 32,142,669 19.064 1.096 1.091 1.096 1.051 1.102 29,683,231 1.0829 -1.78%
2003-08-19 0 19.65 19.65 19.70 19.40 19.95 2,001,000 39,165,170 19.573 1.116 1.116 1.119 1.102 1.133 35,229,030 1.1117 2.34%
2003-08-18 0 19.20 19.05 19.20 18.70 19.20 591,000 11,259,075 19.051 1.091 1.082 1.091 1.062 1.091 10,404,976 1.0821 2.40%
2003-08-15 0 18.75 18.80 18.85 18.45 19.30 1,447,500 27,141,150 18.750 1.065 1.068 1.071 1.048 1.096 25,484,269 1.0650 -2.85%
2003-08-14 0 19.30 19.25 19.30 18.75 19.35 767,000 14,587,500 19.019 1.096 1.093 1.096 1.065 1.099 13,503,581 1.0803 3.21%
2003-08-13 0 18.70 18.70 18.75 18.55 18.95 1,463,800 27,303,570 18.653 1.062 1.062 1.065 1.054 1.076 25,771,242 1.0595 0.81%
2003-08-12 0 18.55 18.55 18.60 18.55 19.00 655,500 12,283,075 18.738 1.054 1.054 1.056 1.054 1.079 11,540,544 1.0643 0.54%
2003-08-11 0 18.45 18.45 18.60 18.00 19.15 876,300 16,271,563 18.568 1.048 1.048 1.056 1.022 1.088 15,427,886 1.0547 -3.40%
2003-08-08 0 19.10 19.15 19.20 19.00 19.75 254,000 4,869,425 19.171 1.085 1.088 1.091 1.079 1.122 4,471,851 1.0889 -1.29%
2003-08-07 0 19.35 19.25 19.35 19.35 19.80 131,700 2,563,697 19.466 1.099 1.093 1.099 1.099 1.125 2,318,672 1.1057 -1.53%
2003-08-06 0 19.65 19.80 19.85 19.30 20.00 1,210,500 23,829,806 19.686 1.116 1.125 1.127 1.096 1.136 21,311,715 1.1182 -1.75%
2003-08-05 0 20.00 19.90 20.00 19.20 20.50 2,116,500 41,897,989 19.796 1.136 1.130 1.136 1.091 1.164 37,262,490 1.1244 4.17%
2003-08-04 0 19.20 19.20 19.25 18.80 19.20 770,500 14,763,718 19.161 1.091 1.091 1.093 1.068 1.091 13,565,201 1.0884 0.52%
2003-08-01 0 19.10 19.25 19.30 19.10 19.45 1,335,500 25,790,970 19.312 1.085 1.093 1.096 1.085 1.105 23,512,429 1.0969 -1.29%
2003-07-31 0 19.35 19.30 19.35 19.10 19.55 992,000 19,145,215 19.300 1.099 1.096 1.099 1.085 1.110 17,464,867 1.0962 -0.51%
2003-07-30 0 19.45 19.15 19.50 18.30 19.80 1,867,900 35,643,374 19.082 1.105 1.088 1.108 1.039 1.125 32,885,710 1.0839 5.99%
2003-07-29 0 18.35 18.40 18.45 18.15 18.45 339,500 6,222,075 18.327 1.042 1.045 1.048 1.031 1.048 5,977,139 1.0410 0.82%
2003-07-28 0 18.20 18.20 18.25 17.70 18.40 1,021,000 18,496,892 18.116 1.034 1.034 1.037 1.005 1.045 17,975,432 1.0290 3.41%
2003-07-25 0 17.60 17.55 17.65 17.25 17.65 987,000 17,264,956 17.492 1.000 0.997 1.003 0.980 1.003 17,376,838 0.9936 -0.28%
2003-07-24 0 17.65 17.65 17.70 17.25 17.65 760,500 13,302,100 17.491 1.003 1.003 1.005 0.980 1.003 13,389,144 0.9935 0.28%
2003-07-23 0 17.60 17.55 17.60 17.40 17.80 448,000 7,870,400 17.568 1.000 0.997 1.000 0.988 1.011 7,887,359 0.9978 0.57%
2003-07-22 0 17.50 17.50 17.65 17.35 17.85 382,500 6,720,925 17.571 0.994 0.994 1.003 0.985 1.014 6,734,185 0.9980 -1.69%
2003-07-21 0 17.80 17.75 17.80 17.75 18.10 263,000 4,695,250 17.853 1.011 1.008 1.011 1.008 1.028 4,630,302 1.0140 0.00%
2003-07-18 0 17.80 17.75 17.80 17.35 17.90 746,000 13,113,500 17.578 1.011 1.008 1.011 0.985 1.017 13,133,861 0.9984 0.00%
2003-07-17 0 17.80 17.80 18.05 17.75 18.90 953,000 17,480,825 18.343 1.011 1.011 1.025 1.008 1.074 16,778,244 1.0419 -4.81%
2003-07-16 0 18.70 18.70 18.75 18.65 19.00 1,716,000 32,287,605 18.816 1.062 1.062 1.065 1.059 1.079 30,211,402 1.0687 -1.06%
2003-07-15 0 18.90 18.80 18.95 18.30 19.10 2,319,000 43,184,065 18.622 1.074 1.068 1.076 1.039 1.085 40,827,647 1.0577 3.85%
2003-07-14 0 18.20 18.20 18.30 17.65 18.30 435,000 7,852,125 18.051 1.034 1.034 1.039 1.003 1.039 7,658,485 1.0253 3.41%
2003-07-11 0 17.60 17.55 17.60 17.20 17.60 283,500 4,925,925 17.375 1.000 0.997 1.000 0.977 1.000 4,991,219 0.9869 1.15%
2003-07-10 0 17.40 17.40 17.50 17.20 17.65 403,000 7,042,516 17.475 0.988 0.988 0.994 0.977 1.003 7,095,102 0.9926 0.58%
2003-07-09 0 17.30 17.50 17.60 17.05 17.50 1,145,500 19,722,267 17.217 0.983 0.994 1.000 0.968 0.994 20,167,343 0.9779 1.47%
2003-07-08 0 17.05 17.10 17.15 16.70 18.00 2,594,500 44,250,775 17.056 0.968 0.971 0.974 0.949 1.022 45,678,021 0.9688 -3.67%
2003-07-07 0 17.70 17.70 17.95 17.70 18.00 438,000 7,836,396 17.891 1.005 1.005 1.020 1.005 1.022 7,711,302 1.0162 -1.39%
2003-07-04 0 17.95 17.95 18.00 17.90 18.00 961,500 17,249,675 17.940 1.020 1.020 1.022 1.017 1.022 16,927,892 1.0190 -0.28%
2003-07-03 0 18.00 17.85 18.00 17.75 18.00 1,519,000 27,181,067 17.894 1.022 1.014 1.022 1.008 1.022 26,743,077 1.0164 1.41%
2003-07-02 0 17.75 17.75 17.80 17.50 17.90 413,000 7,327,625 17.742 1.008 1.008 1.011 0.994 1.017 7,271,159 1.0078 1.14%
2003-06-30 0 17.55 17.45 17.55 17.30 18.00 303,500 5,347,275 17.619 0.997 0.991 0.997 0.983 1.022 5,343,334 1.0007 -2.23%
2003-06-27 0 17.95 17.95 18.00 17.10 18.00 1,167,000 20,533,565 17.595 1.020 1.020 1.022 0.971 1.022 20,545,866 0.9994 5.59%
2003-06-26 0 17.00 17.00 17.05 16.80 17.10 533,000 9,069,225 17.015 0.966 0.966 0.968 0.954 0.971 9,383,845 0.9665 0.59%
2003-06-25 0 16.90 16.90 16.95 16.70 16.95 210,000 3,532,425 16.821 0.960 0.960 0.963 0.949 0.963 3,697,200 0.9554 1.20%
2003-06-24 0 16.70 16.70 16.75 16.65 16.90 1,433,000 23,967,125 16.725 0.949 0.949 0.951 0.946 0.960 25,228,986 0.9500 -2.91%
2003-06-23 0 17.20 17.20 17.25 17.20 17.45 419,500 7,270,434 17.331 0.977 0.977 0.980 0.977 0.991 7,385,596 0.9844 -0.86%
2003-06-20 0 17.35 17.35 17.40 17.30 17.50 144,500 2,511,250 17.379 0.985 0.985 0.988 0.983 0.994 2,544,025 0.9871 -0.57%
2003-06-19 0 17.45 17.40 17.50 17.30 17.65 1,161,900 20,307,445 17.478 0.991 0.988 0.994 0.983 1.003 20,456,077 0.9927 0.87%
2003-06-18 0 17.30 17.25 17.30 17.25 17.60 1,701,500 29,543,210 17.363 0.983 0.980 0.983 0.980 1.000 29,956,120 0.9862 -0.86%
2003-06-17 0 17.45 17.45 17.50 16.60 17.75 3,176,500 54,971,175 17.306 0.991 0.991 0.994 0.943 1.008 55,924,545 0.9830 5.44%
2003-06-16 0 16.55 16.50 16.60 15.95 16.70 2,386,500 39,004,443 16.344 0.940 0.937 0.943 0.906 0.949 42,016,032 0.9283 4.09%
2003-06-13 0 15.90 15.90 15.95 15.70 15.95 2,030,500 32,132,825 15.825 0.903 0.903 0.906 0.892 0.906 35,748,399 0.8989 0.95%
2003-06-12 0 15.75 15.70 15.75 15.65 15.95 560,012 8,826,313 15.761 0.895 0.892 0.895 0.889 0.906 9,859,410 0.8952 -0.94%
2003-06-11 0 15.90 15.85 15.90 15.70 15.95 911,500 14,455,230 15.859 0.903 0.900 0.903 0.892 0.906 16,047,607 0.9008 0.63%
2003-06-10 0 15.80 15.85 15.90 15.75 16.40 891,500 14,161,275 15.885 0.897 0.900 0.903 0.895 0.932 15,695,493 0.9023 -3.66%
2003-06-09 0 16.40 16.35 16.40 16.30 16.60 796,800 13,093,125 16.432 0.932 0.929 0.932 0.926 0.943 14,028,232 0.9333 0.31%
2003-06-06 0 16.35 16.35 16.40 16.20 16.40 889,500 14,536,500 16.342 0.929 0.929 0.932 0.920 0.932 15,660,281 0.9282 0.93%
2003-06-05 0 16.20 16.15 16.20 16.00 16.55 1,658,000 27,071,413 16.328 0.920 0.917 0.920 0.909 0.940 29,190,271 0.9274 1.57%
2003-06-03 0 15.95 16.00 16.05 15.80 16.20 945,500 15,106,075 15.977 0.906 0.909 0.912 0.897 0.920 16,646,201 0.9075 -1.54%
2003-06-02 0 16.20 16.20 16.25 15.80 16.25 1,709,200 27,470,450 16.072 0.920 0.920 0.923 0.897 0.923 30,091,684 0.9129 3.18%
2003-05-30 0 15.70 15.75 15.80 15.60 15.75 544,000 8,528,725 15.678 0.892 0.895 0.897 0.886 0.895 9,577,508 0.8905 0.64%
2003-05-29 0 15.60 15.60 15.65 15.60 15.75 676,500 10,572,425 15.628 0.886 0.886 0.889 0.886 0.895 11,910,264 0.8877 -0.64%
2003-05-28 0 15.70 15.70 15.75 15.65 15.95 750,000 11,802,528 15.737 0.892 0.892 0.895 0.889 0.906 13,204,284 0.8938 -0.95%
2003-05-27 0 15.85 15.80 15.85 15.70 15.90 974,500 15,400,025 15.803 0.900 0.897 0.900 0.892 0.903 17,156,767 0.8976 0.00%
2003-05-26 0 15.85 15.80 15.85 15.60 15.95 2,186,000 34,483,098 15.775 0.900 0.897 0.900 0.886 0.906 38,486,087 0.8960 1.60%
2003-05-23 0 15.60 15.60 15.70 15.30 15.75 1,356,500 21,184,710 15.617 0.886 0.886 0.892 0.869 0.895 23,882,149 0.8871 -0.95%
2003-05-22 0 15.75 15.70 15.75 15.60 16.00 2,430,000 38,201,000 15.721 0.895 0.892 0.895 0.886 0.909 42,781,881 0.8929 1.29%
2003-05-21 0 15.55 15.55 15.60 15.00 15.60 2,974,500 45,657,585 15.350 0.883 0.883 0.886 0.852 0.886 52,368,191 0.8719 4.01%
2003-05-20 0 14.95 14.95 15.00 14.80 15.00 577,600 8,610,080 14.907 0.849 0.849 0.852 0.841 0.852 10,169,059 0.8467 0.67%
2003-05-19 0 14.85 14.90 15.00 14.80 15.05 377,500 5,621,675 14.892 0.843 0.846 0.852 0.841 0.855 6,646,156 0.8459 -0.34%
2003-05-16 0 14.90 14.95 15.00 14.85 15.05 617,500 9,223,375 14.937 0.846 0.849 0.852 0.843 0.855 10,871,527 0.8484 0.00%
2003-05-15 0 14.90 14.90 14.95 14.85 14.90 297,500 4,426,000 14.877 0.846 0.846 0.849 0.843 0.846 5,237,699 0.8450 -0.33%
2003-05-14 0 14.95 14.90 14.95 14.85 15.10 1,104,500 16,517,400 14.955 0.849 0.846 0.849 0.843 0.858 19,445,509 0.8494 0.00%
2003-05-13 0 14.95 14.90 14.95 14.80 15.15 1,429,000 21,291,200 14.899 0.849 0.846 0.849 0.841 0.861 25,158,563 0.8463 -0.99%
2003-05-12 0 15.10 15.15 15.20 15.00 15.20 627,500 9,433,175 15.033 0.858 0.861 0.863 0.852 0.863 11,047,584 0.8539 2.37%
2003-05-09 0 14.75 14.85 14.90 14.60 15.15 1,144,500 16,941,750 14.803 0.838 0.843 0.846 0.829 0.861 20,149,738 0.8408 -0.67%
2003-05-07 0 14.85 14.85 15.00 14.80 15.35 809,500 12,181,350 15.048 0.843 0.843 0.852 0.841 0.872 14,251,824 0.8547 -2.94%
2003-05-06 0 15.30 15.35 15.40 15.30 15.50 1,163,400 17,978,300 15.453 0.869 0.872 0.875 0.869 0.880 20,482,486 0.8777 -1.61%
2003-05-05 0 15.55 15.50 15.55 15.25 15.60 1,149,214 17,788,399 15.479 0.883 0.880 0.883 0.866 0.886 20,232,731 0.8792 2.64%
2003-05-02 0 15.15 15.10 15.20 15.05 15.40 805,500 12,242,225 15.198 0.861 0.858 0.863 0.855 0.875 14,181,401 0.8633 -1.94%
2003-04-30 0 15.45 15.45 15.50 15.15 15.45 1,631,400 25,144,055 15.413 0.878 0.878 0.880 0.861 0.878 28,721,959 0.8754 3.00%
2003-04-29 0 15.00 14.95 15.00 14.95 15.25 1,360,600 20,516,880 15.079 0.852 0.849 0.852 0.849 0.866 23,954,332 0.8565 1.69%
2003-04-28 0 14.75 14.75 14.80 14.30 14.85 1,176,117 17,127,658 14.563 0.838 0.838 0.841 0.812 0.843 20,706,378 0.8272 4.24%
2003-04-25 0 14.15 14.10 14.30 13.90 14.35 1,966,280 27,942,114 14.211 0.804 0.801 0.812 0.790 0.815 34,617,760 0.8072 -2.41%
2003-04-24 0 14.50 14.45 14.50 14.30 15.15 1,543,500 22,566,632 14.620 0.824 0.821 0.824 0.812 0.861 27,174,417 0.8304 -4.29%
2003-04-23 0 15.15 15.15 15.20 14.95 15.20 1,034,500 15,583,025 15.063 0.861 0.861 0.863 0.849 0.863 18,213,109 0.8556 0.33%
2003-04-22 0 15.10 15.20 15.25 15.05 15.45 208,000 3,147,100 15.130 0.858 0.863 0.866 0.855 0.878 3,661,988 0.8594 -0.33%
2003-04-17 0 15.15 15.15 15.20 15.15 15.15 142,500 2,159,399 15.154 0.861 0.861 0.863 0.861 0.861 2,508,814 0.8607 0.00%
2003-04-16 0 15.15 15.15 15.20 15.05 15.20 391,000 5,871,631 15.017 0.861 0.861 0.863 0.855 0.863 6,883,834 0.8530 1.00%
2003-04-15 0 15.00 14.95 15.05 14.65 15.05 231,000 3,451,300 14.941 0.852 0.849 0.855 0.832 0.855 4,066,920 0.8486 1.35%
2003-04-14 0 14.80 14.85 14.90 14.80 15.10 160,900 2,402,220 14.930 0.841 0.843 0.846 0.841 0.858 2,832,759 0.8480 -0.67%
2003-04-11 0 14.90 15.05 15.20 14.70 15.20 1,103,500 16,538,655 14.987 0.846 0.855 0.863 0.835 0.863 19,427,904 0.8513 -1.97%
2003-04-10 0 15.20 15.45 15.50 15.20 15.45 340,800 5,212,611 15.295 0.863 0.878 0.880 0.863 0.878 6,000,027 0.8688 -1.94%
2003-04-09 0 15.50 15.55 15.60 15.20 15.55 239,500 3,690,200 15.408 0.880 0.883 0.886 0.863 0.883 4,216,568 0.8752 -1.27%
2003-04-08 0 15.70 15.60 15.65 15.30 15.75 224,500 3,477,275 15.489 0.892 0.886 0.889 0.869 0.895 3,952,482 0.8798 0.96%
2003-04-07 0 15.55 15.70 15.75 15.30 15.70 203,720 3,178,463 15.602 0.883 0.892 0.895 0.869 0.892 3,586,636 0.8862 2.30%
2003-04-04 0 15.20 15.20 15.60 15.10 15.70 1,104,600 17,071,295 15.455 0.863 0.863 0.886 0.858 0.892 19,447,270 0.8778 1.33%
2003-04-03 0 15.00 14.95 15.00 14.95 15.10 509,000 7,635,950 15.002 0.852 0.849 0.852 0.849 0.858 8,961,308 0.8521 -1.32%
2003-04-02 0 15.20 15.15 15.25 15.00 15.20 365,500 5,527,650 15.124 0.863 0.861 0.866 0.852 0.863 6,434,888 0.8590 -0.33%
2003-04-01 0 15.25 15.25 15.30 14.60 15.35 807,500 12,095,200 14.979 0.866 0.866 0.869 0.829 0.872 14,216,613 0.8508 0.00%
2003-03-31 0 15.25 15.20 15.30 15.20 15.65 706,500 10,890,258 15.414 0.866 0.863 0.869 0.863 0.889 12,438,436 0.8755 -3.48%
2003-03-28 0 15.80 15.65 15.80 15.50 15.80 201,500 3,145,675 15.611 0.897 0.889 0.897 0.880 0.897 3,547,551 0.8867 1.61%
2003-03-27 0 15.55 15.60 15.65 15.35 15.65 391,000 6,066,025 15.514 0.883 0.886 0.889 0.872 0.889 6,883,834 0.8812 -0.32%
2003-03-26 0 15.60 15.60 15.65 15.55 15.75 9,500 148,300 15.611 0.886 0.886 0.889 0.883 0.895 167,254 0.8867 -0.32%
2003-03-25 0 15.65 15.75 15.85 15.65 15.80 112,000 1,757,800 15.695 0.889 0.895 0.900 0.889 0.897 1,971,840 0.8915 -1.88%
2003-03-24 0 15.95 15.90 16.00 15.70 16.05 909,000 14,446,675 15.893 0.906 0.903 0.909 0.892 0.912 16,003,593 0.9027 1.59%
2003-03-21 0 15.70 15.60 15.70 15.50 15.70 339,500 5,284,550 15.566 0.892 0.886 0.892 0.880 0.892 5,977,139 0.8841 1.29%
2003-03-20 0 15.50 15.50 15.55 15.50 15.70 107,000 1,665,025 15.561 0.880 0.880 0.883 0.880 0.892 1,883,811 0.8839 -1.27%
2003-03-19 0 15.70 15.60 15.70 15.40 15.70 647,300 10,039,600 15.510 0.892 0.886 0.892 0.875 0.892 11,396,178 0.8810 1.29%
2003-03-18 0 15.50 15.50 15.55 15.45 15.85 199,500 3,105,550 15.567 0.880 0.880 0.883 0.878 0.900 3,512,340 0.8842 0.00%
2003-03-17 0 15.50 15.45 15.50 15.30 15.55 419,000 6,480,650 15.467 0.880 0.878 0.880 0.869 0.883 7,376,793 0.8785 0.00%
2003-03-14 0 15.50 15.50 15.55 15.45 15.80 322,000 5,028,550 15.617 0.880 0.880 0.883 0.878 0.897 5,669,039 0.8870 -0.32%
2003-03-13 0 15.55 15.55 15.60 15.40 15.85 1,019,500 15,922,928 15.618 0.883 0.883 0.886 0.875 0.900 17,949,024 0.8871 -0.32%
2003-03-12 0 15.60 15.45 15.60 15.00 15.60 1,022,000 15,701,275 15.363 0.886 0.878 0.886 0.852 0.886 17,993,038 0.8726 4.00%
2003-03-11 0 15.00 14.95 15.05 13.70 15.10 962,100 13,979,440 14.530 0.852 0.849 0.855 0.778 0.858 16,938,456 0.8253 5.26%
2003-03-10 0 14.25 14.20 14.25 14.20 14.80 991,000 14,437,744 14.569 0.809 0.807 0.809 0.807 0.841 17,447,261 0.8275 -3.06%
2003-03-07 0 14.70 14.65 14.70 14.65 14.90 621,500 9,153,575 14.728 0.835 0.832 0.835 0.832 0.846 10,941,950 0.8366 -0.34%
2003-03-06 0 14.75 14.70 14.75 14.75 15.30 1,128,600 17,063,860 15.119 0.838 0.835 0.838 0.838 0.869 19,869,807 0.8588 -3.48%
2003-03-05 0 15.55 15.50 15.55 15.40 16.20 1,613,426 25,295,192 15.678 0.868 0.865 0.868 0.860 0.904 28,902,904 0.8752 -4.31%
2003-03-04 0 16.25 16.20 16.25 16.10 16.40 1,143,000 18,590,861 16.265 0.907 0.904 0.907 0.899 0.915 20,475,696 0.9079 -1.81%
2003-03-03 0 16.55 16.55 16.60 15.90 16.60 2,212,500 36,295,175 16.405 0.924 0.924 0.927 0.888 0.927 39,634,712 0.9157 4.75%
2003-02-28 0 15.80 15.80 15.85 15.75 15.95 688,000 10,892,750 15.832 0.882 0.882 0.885 0.879 0.890 12,324,828 0.8838 0.00%
2003-02-27 0 15.80 15.80 15.85 15.70 15.85 1,216,500 19,243,500 15.819 0.882 0.882 0.885 0.876 0.885 21,792,374 0.8830 0.32%
2003-02-26 0 15.75 15.70 15.75 15.55 15.80 1,196,000 18,796,446 15.716 0.879 0.876 0.879 0.868 0.882 21,425,137 0.8773 0.64%
2003-02-25 0 15.65 15.65 15.70 15.50 15.90 2,272,400 35,633,475 15.681 0.874 0.874 0.876 0.865 0.888 40,707,761 0.8753 0.00%
2003-02-24 0 15.65 15.60 15.70 15.25 15.70 2,333,500 36,236,080 15.529 0.874 0.871 0.876 0.851 0.876 41,802,306 0.8668 3.30%
2003-02-21 0 15.15 15.10 15.15 14.95 15.20 3,583,000 54,119,695 15.105 0.846 0.843 0.846 0.835 0.848 64,185,842 0.8432 1.34%
2003-02-20 0 14.95 14.95 15.00 14.70 15.05 2,863,000 42,804,200 14.951 0.835 0.835 0.837 0.821 0.840 51,287,766 0.8346 2.05%
2003-02-19 0 14.65 14.60 14.65 14.45 14.70 2,067,500 30,134,250 14.575 0.818 0.815 0.818 0.807 0.821 37,037,183 0.8136 2.45%
2003-02-18 0 14.30 14.30 14.35 14.20 14.80 2,469,500 35,717,900 14.464 0.798 0.798 0.801 0.793 0.826 44,238,609 0.8074 -3.70%
2003-02-17 0 14.85 14.75 14.85 14.50 15.15 3,318,673 49,049,824 14.780 0.829 0.823 0.829 0.809 0.846 59,450,689 0.8251 2.77%
2003-02-14 0 14.45 14.45 14.50 14.30 14.85 1,588,500 23,175,425 14.590 0.807 0.807 0.809 0.798 0.829 28,456,380 0.8144 -1.70%
2003-02-13 0 14.70 14.70 14.75 14.65 15.00 1,170,300 17,419,620 14.885 0.821 0.821 0.823 0.818 0.837 20,964,748 0.8309 -2.00%
2003-02-12 0 15.00 15.00 15.05 14.75 15.05 1,194,527 17,841,896 14.936 0.837 0.837 0.840 0.823 0.840 21,398,750 0.8338 0.33%
2003-02-11 0 14.95 14.90 14.95 14.75 15.00 1,281,000 19,105,350 14.914 0.835 0.832 0.835 0.823 0.837 22,947,827 0.8326 -0.33%
2003-02-10 0 15.00 14.95 15.00 14.35 15.20 4,542,500 67,727,075 14.910 0.837 0.835 0.837 0.801 0.848 81,374,319 0.8323 4.17%
2003-02-07 0 14.40 14.45 14.50 13.70 14.50 5,128,987 72,523,367 14.140 0.804 0.807 0.809 0.765 0.809 91,880,644 0.7893 5.49%
2003-02-06 0 13.65 13.65 13.70 13.60 14.40 1,868,500 25,873,450 13.847 0.762 0.762 0.765 0.759 0.804 33,472,298 0.7730 -4.55%
2003-02-05 0 14.30 14.25 14.30 13.85 14.30 2,814,812 39,919,978 14.182 0.798 0.795 0.798 0.773 0.798 50,424,526 0.7917 3.62%
2003-02-04 0 13.80 13.80 13.85 13.40 13.85 2,426,300 33,146,760 13.661 0.770 0.770 0.773 0.748 0.773 43,464,724 0.7626 2.60%
2003-01-30 0 13.45 13.40 13.45 13.30 13.65 3,977,000 53,637,424 13.487 0.751 0.748 0.751 0.742 0.762 71,243,955 0.7529 0.00%
2003-01-29 0 13.45 13.45 13.50 13.35 13.85 7,175,000 96,720,428 13.480 0.751 0.751 0.754 0.745 0.773 128,532,909 0.7525 0.00%
2003-01-28 0 13.45 13.45 13.50 12.50 13.55 9,549,886 126,011,512 13.195 0.751 0.751 0.754 0.698 0.756 171,076,604 0.7366 8.03%
2003-01-27 0 12.45 12.40 12.45 12.20 13.25 10,478,277 133,528,106 12.743 0.695 0.692 0.695 0.681 0.740 187,707,795 0.7114 -4.23%
2003-01-24 0 13.00 13.00 13.05 12.35 13.50 25,337,500 331,892,877 13.099 0.726 0.726 0.728 0.689 0.754 453,895,831 0.7312 -10.03%
2003-01-23 0 14.45 14.35 14.40 14.10 17.00 24,114,451 359,339,122 14.901 0.807 0.801 0.804 0.787 0.949 431,986,138 0.8318 -19.72%
2003-01-22 0 18.00 17.95 18.00 17.15 18.30 1,985,173 35,561,355 17.913 1.005 1.002 1.005 0.957 1.022 35,562,378 1.0000 4.96%
2003-01-21 0 17.15 17.10 17.15 16.95 17.20 415,500 7,092,650 17.070 0.957 0.955 0.957 0.946 0.960 7,443,265 0.9529 0.59%
2003-01-20 0 17.05 17.00 17.05 17.00 17.10 380,500 6,479,975 17.030 0.952 0.949 0.952 0.949 0.955 6,816,275 0.9507 0.29%
2003-01-17 0 17.00 17.00 17.05 16.80 17.15 215,000 3,662,075 17.033 0.949 0.949 0.952 0.938 0.957 3,851,509 0.9508 0.00%
2003-01-16 0 17.00 17.00 17.05 16.70 17.15 1,082,700 18,380,835 16.977 0.949 0.949 0.952 0.932 0.957 19,395,482 0.9477 -0.87%
2003-01-15 0 17.15 17.10 17.15 16.90 17.15 1,210,500 20,592,825 17.012 0.957 0.955 0.957 0.943 0.957 21,684,890 0.9496 0.88%
2003-01-14 0 17.00 16.95 17.00 16.75 17.00 774,000 13,082,575 16.903 0.949 0.946 0.949 0.935 0.949 13,865,432 0.9435 0.00%
2003-01-13 0 17.00 16.90 17.00 16.90 17.30 1,079,000 18,547,100 17.189 0.949 0.943 0.949 0.943 0.966 19,329,200 0.9595 -1.73%
2003-01-10 0 17.30 17.25 17.30 16.30 17.75 3,397,500 58,259,025 17.148 0.966 0.963 0.966 0.910 0.991 60,862,796 0.9572 6.79%
2003-01-09 0 16.20 16.05 16.20 15.70 16.20 2,647,500 42,226,425 15.950 0.904 0.896 0.904 0.876 0.904 47,427,300 0.8903 5.19%
2003-01-08 0 15.40 15.35 15.40 15.20 15.50 556,000 8,563,486 15.402 0.860 0.857 0.860 0.848 0.865 9,960,181 0.8598 2.67%
2003-01-07 0 15.00 15.10 15.35 15.00 15.50 604,000 9,259,475 15.330 0.837 0.843 0.857 0.837 0.865 10,820,053 0.8558 -0.99%
2003-01-06 0 15.15 15.15 15.20 15.10 15.40 274,600 4,181,195 15.226 0.846 0.846 0.848 0.843 0.860 4,919,183 0.8500 -0.98%
2003-01-03 0 15.30 15.25 15.35 15.30 15.55 797,600 12,285,085 15.403 0.854 0.851 0.857 0.854 0.868 14,288,202 0.8598 -0.97%
2003-01-02 0 15.45 15.45 15.50 15.40 15.50 312,000 4,864,000 15.590 0.862 0.862 0.865 0.860 0.865 5,589,166 0.8703 -1.59%
2002-12-31 0 15.70 15.70 15.75 15.40 15.75 758,500 11,897,225 15.685 0.876 0.876 0.879 0.860 0.879 13,587,765 0.8756 1.62%
2002-12-30 0 15.45 15.45 15.50 15.00 15.45 434,000 6,615,575 15.243 0.862 0.862 0.865 0.837 0.862 7,774,674 0.8509 1.31%
2002-12-27 0 15.25 15.25 15.30 15.00 15.25 324,000 4,912,363 15.162 0.851 0.851 0.854 0.837 0.851 5,804,134 0.8464 1.67%
2002-12-24 0 15.00 15.00 15.10 14.85 15.05 539,800 8,096,828 15.000 0.837 0.837 0.843 0.829 0.840 9,669,974 0.8373 1.01%
2002-12-23 0 14.85 14.90 14.95 14.55 14.90 205,300 3,037,098 14.793 0.829 0.832 0.835 0.812 0.832 3,677,743 0.8258 2.06%
2002-12-20 0 14.55 14.50 14.55 14.50 14.70 194,700 2,833,965 14.556 0.812 0.809 0.812 0.809 0.821 3,487,855 0.8125 -1.69%
2002-12-19 0 14.80 14.65 14.90 14.60 14.90 93,500 1,380,025 14.760 0.826 0.818 0.832 0.815 0.832 1,674,958 0.8239 0.00%
2002-12-18 0 14.80 14.75 14.85 14.70 15.00 194,000 2,872,075 14.805 0.826 0.823 0.829 0.821 0.837 3,475,315 0.8264 1.72%
2002-12-17 0 14.55 14.50 14.70 14.50 15.15 307,014 4,579,928 14.918 0.812 0.809 0.821 0.809 0.846 5,499,847 0.8327 -2.35%
2002-12-16 0 14.90 14.90 14.95 14.30 14.95 272,000 4,000,075 14.706 0.832 0.832 0.835 0.798 0.835 4,872,606 0.8209 2.76%
2002-12-13 0 14.50 14.60 14.65 14.35 14.70 352,660 5,154,771 14.617 0.809 0.815 0.818 0.801 0.821 6,317,549 0.8159 -1.69%
2002-12-12 0 14.75 14.70 14.80 14.25 14.75 1,057,000 15,278,225 14.454 0.823 0.821 0.826 0.795 0.823 18,935,092 0.8069 3.15%
2002-12-11 0 14.30 14.20 14.40 13.75 14.55 2,904,894 40,827,852 14.055 0.798 0.793 0.804 0.768 0.812 52,038,255 0.7846 -1.72%
2002-12-10 0 14.55 14.55 14.60 14.55 14.65 314,800 4,589,255 14.578 0.812 0.812 0.815 0.812 0.818 5,639,325 0.8138 -1.02%
2002-12-09 0 14.70 14.65 14.70 14.65 14.75 630,500 9,269,075 14.701 0.821 0.818 0.821 0.818 0.823 11,294,773 0.8207 0.68%
2002-12-06 0 14.60 14.70 14.80 14.60 14.70 615,199 8,993,575 14.619 0.815 0.821 0.826 0.815 0.821 11,020,671 0.8161 -1.02%
2002-12-05 0 14.75 14.80 14.95 14.70 14.80 227,151 3,343,615 14.720 0.823 0.826 0.835 0.821 0.826 4,069,182 0.8217 -0.34%
2002-12-04 0 14.80 14.75 14.80 14.75 15.00 173,000 2,562,450 14.812 0.826 0.823 0.826 0.823 0.837 3,099,121 0.8268 -1.00%
2002-12-03 0 14.95 14.95 15.00 14.90 15.00 657,800 9,829,520 14.943 0.835 0.835 0.837 0.832 0.837 11,783,825 0.8342 0.00%
2002-12-02 0 14.95 14.95 15.05 14.85 15.05 738,755 11,062,939 14.975 0.835 0.835 0.840 0.829 0.840 13,234,053 0.8359 0.00%
2002-11-29 0 14.95 15.00 15.05 14.85 15.10 739,500 11,059,125 14.955 0.835 0.837 0.840 0.829 0.843 13,247,399 0.8348 -0.66%
2002-11-28 0 15.05 15.05 15.10 14.50 15.15 1,819,827 27,052,132 14.865 0.840 0.840 0.843 0.809 0.846 32,600,371 0.8298 4.15%
2002-11-27 0 14.45 14.40 14.50 14.40 15.00 1,657,500 24,511,325 14.788 0.807 0.804 0.809 0.804 0.837 29,692,446 0.8255 -3.67%
2002-11-26 0 15.00 14.95 15.00 15.00 15.25 616,500 9,317,800 15.114 0.837 0.835 0.837 0.837 0.851 11,043,978 0.8437 0.00%
2002-11-25 0 15.00 15.00 15.20 15.00 15.15 448,500 6,751,725 15.054 0.837 0.837 0.848 0.837 0.846 8,034,426 0.8403 0.33%
2002-11-22 0 14.95 14.95 15.05 14.95 15.20 352,500 5,296,675 15.026 0.835 0.835 0.840 0.835 0.848 6,314,683 0.8388 -0.33%
2002-11-21 0 15.00 15.00 15.10 14.95 15.25 732,000 11,030,800 15.069 0.837 0.837 0.843 0.835 0.851 13,113,044 0.8412 -0.99%
2002-11-20 0 15.15 15.05 15.20 15.00 15.60 409,000 6,245,650 15.271 0.846 0.840 0.848 0.837 0.871 7,326,824 0.8524 -3.19%
2002-11-19 0 15.65 15.60 15.70 15.55 15.95 333,000 5,230,375 15.707 0.874 0.871 0.876 0.868 0.890 5,965,360 0.8768 0.32%
2002-11-18 0 15.60 15.55 15.60 15.50 15.65 789,000 12,289,675 15.576 0.871 0.868 0.871 0.865 0.874 14,134,142 0.8695 0.65%
2002-11-15 0 15.50 15.45 15.55 15.45 15.65 267,500 4,156,300 15.538 0.865 0.862 0.868 0.862 0.874 4,791,993 0.8673 0.32%
2002-11-14 0 15.45 15.40 15.45 15.10 15.55 551,000 8,459,000 15.352 0.862 0.860 0.862 0.843 0.868 9,870,611 0.8570 2.32%
2002-11-13 0 15.10 15.05 15.15 15.05 15.20 287,688 4,345,574 15.105 0.843 0.840 0.846 0.840 0.848 5,153,641 0.8432 0.00%
2002-11-12 0 15.10 15.10 15.15 15.05 15.15 135,500 2,045,550 15.096 0.843 0.843 0.846 0.840 0.846 2,427,346 0.8427 0.00%
2002-11-11 0 15.10 15.10 15.15 15.10 15.15 99,500 1,504,950 15.125 0.843 0.843 0.846 0.843 0.846 1,782,442 0.8443 -0.33%
2002-11-08 0 15.15 15.15 15.20 14.95 15.15 464,500 7,006,325 15.084 0.846 0.846 0.848 0.835 0.846 8,321,050 0.8420 0.66%
2002-11-07 0 15.05 15.05 15.10 14.90 15.30 1,864,000 28,052,115 15.049 0.840 0.840 0.843 0.832 0.854 33,391,685 0.8401 0.33%
2002-11-06 0 15.00 15.00 15.05 14.90 15.10 2,390,088 35,821,396 14.987 0.837 0.837 0.840 0.832 0.843 42,816,023 0.8366 -0.33%
2002-11-05 0 15.05 15.00 15.05 14.50 15.80 4,492,500 68,551,260 15.259 0.840 0.837 0.840 0.809 0.882 80,478,620 0.8518 -4.75%
2002-11-04 0 15.80 15.85 15.95 15.70 16.00 1,607,500 25,238,385 15.700 0.882 0.885 0.890 0.876 0.893 28,796,746 0.8764 1.28%
2002-11-01 0 15.60 15.65 15.75 15.50 15.80 1,554,500 24,391,790 15.691 0.871 0.874 0.879 0.865 0.882 27,847,304 0.8759 -2.19%
2002-10-31 0 15.95 15.95 16.00 15.70 16.15 2,025,683 32,372,741 15.981 0.890 0.890 0.893 0.876 0.902 36,288,074 0.8921 -0.62%
2002-10-30 0 16.05 16.00 16.05 15.95 16.10 407,000 6,534,050 16.054 0.896 0.893 0.896 0.890 0.899 7,290,996 0.8962 -0.31%
2002-10-29 0 16.10 16.05 16.15 15.80 16.35 1,114,500 17,952,975 16.109 0.899 0.896 0.902 0.882 0.913 19,965,147 0.8992 2.22%
2002-10-28 0 15.75 15.75 15.80 15.65 15.80 354,000 5,572,300 15.741 0.879 0.879 0.882 0.874 0.882 6,341,554 0.8787 -0.32%
2002-10-25 0 15.80 15.80 15.85 15.65 15.90 510,500 8,046,510 15.762 0.882 0.882 0.885 0.874 0.888 9,145,094 0.8799 -0.63%
2002-10-24 0 15.90 15.80 15.90 15.75 16.00 599,000 9,523,275 15.899 0.888 0.882 0.888 0.879 0.893 10,730,483 0.8875 0.63%
2002-10-23 0 15.80 15.75 15.80 15.60 16.00 608,000 9,605,575 15.799 0.882 0.879 0.882 0.871 0.893 10,891,709 0.8819 -0.32%
2002-10-22 0 15.85 15.80 15.85 15.70 16.50 371,900 5,918,535 15.914 0.885 0.882 0.885 0.876 0.921 6,662,214 0.8884 -2.76%
2002-10-21 0 16.30 16.20 16.30 16.05 16.40 578,000 9,490,169 16.419 0.910 0.904 0.910 0.896 0.915 10,354,289 0.9165 0.31%
2002-10-18 0 16.25 16.15 16.20 16.20 16.90 1,473,500 24,391,650 16.554 0.907 0.902 0.904 0.904 0.943 26,396,271 0.9241 -0.31%
2002-10-17 0 16.30 16.25 16.30 15.90 16.80 2,260,000 37,034,775 16.387 0.910 0.907 0.910 0.888 0.938 40,485,627 0.9148 2.19%
2002-10-16 0 15.95 15.80 15.95 15.80 16.20 1,463,660 23,406,669 15.992 0.890 0.882 0.890 0.882 0.904 26,219,997 0.8927 1.92%
2002-10-15 0 15.65 15.60 15.65 15.00 15.70 986,500 15,286,675 15.496 0.874 0.871 0.874 0.837 0.876 17,672,155 0.8650 4.68%
2002-10-11 0 14.95 14.90 14.95 14.85 15.25 369,000 5,539,250 15.012 0.835 0.832 0.835 0.829 0.851 6,610,264 0.8380 -1.32%
2002-10-10 0 15.15 15.10 15.30 15.05 15.50 1,016,500 15,583,680 15.331 0.846 0.843 0.854 0.840 0.865 18,209,575 0.8558 -0.98%
2002-10-09 0 15.30 15.30 15.35 14.60 15.65 2,830,000 43,390,325 15.332 0.854 0.854 0.857 0.815 0.874 50,696,604 0.8559 4.08%
2002-10-08 0 14.70 14.70 14.75 14.00 14.80 792,250 11,555,200 14.585 0.821 0.821 0.823 0.782 0.826 14,192,362 0.8142 2.80%
2002-10-07 0 14.30 14.20 14.30 13.80 14.80 2,592,000 36,659,975 14.144 0.798 0.793 0.798 0.770 0.826 46,433,073 0.7895 -4.03%
2002-10-04 0 14.90 14.85 14.90 14.55 16.10 2,392,000 36,413,470 15.223 0.832 0.829 0.832 0.812 0.899 42,850,274 0.8498 -6.29%
2002-10-03 0 15.90 15.85 15.90 15.60 16.20 734,000 11,668,050 15.897 0.888 0.885 0.888 0.871 0.904 13,148,872 0.8874 -1.85%
2002-10-02 0 16.20 16.15 16.20 15.95 16.25 911,000 14,701,675 16.138 0.904 0.902 0.904 0.890 0.907 16,319,649 0.9009 2.53%
2002-09-30 0 15.80 15.85 15.90 15.60 16.45 3,259,000 52,405,800 16.080 0.882 0.885 0.888 0.871 0.918 58,381,708 0.8976 0.00%
2002-09-27 0 15.80 15.75 15.80 14.80 15.95 3,040,000 46,681,954 15.356 0.882 0.879 0.882 0.826 0.890 54,458,543 0.8572 6.04%
2002-09-26 0 14.90 14.80 14.85 14.60 15.60 4,282,500 64,618,981 15.089 0.832 0.826 0.829 0.815 0.871 76,716,681 0.8423 -0.67%
2002-09-25 0 15.00 15.00 15.05 13.95 16.55 12,026,519 183,335,739 15.244 0.837 0.837 0.840 0.779 0.924 215,442,993 0.8510 -11.24%
2002-09-24 0 16.90 16.85 16.90 16.70 17.30 2,082,500 35,282,935 16.943 0.943 0.941 0.943 0.932 0.966 37,305,893 0.9458 -2.59%
2002-09-23 0 17.35 17.30 17.35 17.30 18.75 5,622,500 101,041,325 17.971 0.969 0.966 0.969 0.966 1.047 100,721,433 1.0032 -2.25%
2002-09-20 0 17.75 17.65 17.75 16.35 17.75 2,736,500 47,009,400 17.179 0.991 0.985 0.991 0.913 0.991 49,021,645 0.9590 5.97%
2002-09-19 0 16.75 16.75 16.80 16.40 16.80 1,582,100 26,261,948 16.599 0.935 0.935 0.938 0.915 0.938 28,341,730 0.9266 0.90%
2002-09-18 0 16.60 16.40 16.60 16.15 17.00 2,818,340 46,938,217 16.655 0.927 0.915 0.927 0.902 0.949 50,487,727 0.9297 -3.77%
2002-09-17 0 17.25 17.15 17.30 16.45 17.40 3,903,300 66,176,490 16.954 0.963 0.957 0.966 0.918 0.971 69,923,694 0.9464 5.83%
2002-09-16 0 16.30 16.30 16.35 16.10 16.40 1,828,500 29,724,114 16.256 0.910 0.910 0.913 0.899 0.915 32,755,739 0.9074 0.62%
2002-09-13 0 16.20 16.20 16.25 16.00 16.45 1,195,500 19,373,325 16.205 0.904 0.904 0.907 0.893 0.918 21,416,180 0.9046 -1.52%
2002-09-12 0 16.45 16.40 16.45 15.60 16.65 6,049,000 97,904,230 16.185 0.918 0.915 0.918 0.871 0.929 108,361,752 0.9035 5.79%
2002-09-11 0 15.55 15.50 15.55 15.25 15.75 1,505,850 23,385,551 15.530 0.868 0.865 0.868 0.851 0.879 26,975,788 0.8669 2.30%
2002-09-10 0 15.20 15.20 15.25 15.00 15.70 2,608,000 40,051,150 15.357 0.848 0.848 0.851 0.837 0.876 46,719,697 0.8573 -0.33%
2002-09-09 0 15.25 15.25 15.30 14.65 15.30 1,951,000 29,359,289 15.048 0.851 0.851 0.854 0.818 0.854 34,950,203 0.8400 3.74%
2002-09-06 0 14.70 14.65 14.70 14.45 14.75 1,406,000 20,561,725 14.624 0.821 0.818 0.821 0.807 0.823 25,187,076 0.8164 1.73%
2002-09-05 0 14.45 14.40 14.45 14.25 14.55 953,300 13,727,325 14.400 0.807 0.804 0.807 0.795 0.812 17,077,411 0.8038 1.05%
2002-09-04 0 14.30 14.35 14.40 13.50 14.50 1,926,500 27,431,850 14.239 0.798 0.801 0.804 0.754 0.809 34,511,310 0.7949 2.51%
2002-09-03 0 13.95 13.95 14.00 13.75 14.50 1,875,000 26,319,300 14.037 0.779 0.779 0.782 0.768 0.809 33,588,739 0.7836 -2.79%
2002-09-02 0 14.35 14.30 14.35 14.35 14.80 673,000 9,731,490 14.460 0.801 0.798 0.801 0.801 0.826 12,056,118 0.8072 -2.38%
2002-08-30 0 14.70 14.70 14.75 14.50 14.80 1,024,500 15,044,224 14.684 0.821 0.821 0.823 0.809 0.826 18,352,887 0.8197 0.68%
2002-08-29 0 14.60 14.60 14.65 14.10 14.75 5,785,500 83,964,987 14.513 0.815 0.815 0.818 0.787 0.823 103,641,414 0.8101 -2.01%
2002-08-28 0 14.90 14.90 14.95 14.85 16.05 3,890,300 60,003,420 15.424 0.832 0.832 0.835 0.829 0.896 69,690,812 0.8610 -5.10%
2002-08-27 0 15.70 15.70 15.75 15.15 15.95 3,730,307 58,285,051 15.625 0.876 0.876 0.879 0.846 0.890 66,824,698 0.8722 4.32%
2002-08-26 0 15.05 15.00 15.10 14.95 15.40 2,218,000 33,613,962 15.155 0.840 0.837 0.843 0.835 0.860 39,733,239 0.8460 1.01%
2002-08-23 0 14.90 14.85 14.95 14.65 15.35 3,339,388 50,298,477 15.062 0.832 0.829 0.835 0.818 0.857 59,821,778 0.8408 1.02%
2002-08-22 0 14.75 14.75 14.85 14.50 15.40 4,618,211 68,533,064 14.840 0.823 0.823 0.829 0.809 0.860 82,730,606 0.8284 -3.59%
2002-08-21 0 15.30 15.30 15.40 14.60 15.65 4,338,000 66,195,544 15.259 0.854 0.854 0.860 0.815 0.874 77,710,907 0.8518 4.44%
2002-08-20 0 14.65 14.70 14.80 14.00 14.95 6,250,000 91,081,400 14.573 0.818 0.821 0.826 0.782 0.835 111,962,465 0.8135 5.78%
2002-08-19 0 13.85 13.85 13.90 13.00 13.90 2,120,500 28,793,625 13.579 0.773 0.773 0.776 0.726 0.776 37,986,625 0.7580 5.73%
2002-08-16 0 13.10 13.05 13.15 12.95 13.25 2,689,000 35,215,176 13.096 0.731 0.728 0.734 0.723 0.740 48,170,731 0.7310 1.55%
2002-08-15 0 12.90 12.85 12.90 12.75 13.20 2,839,500 36,717,175 12.931 0.720 0.717 0.720 0.712 0.737 50,866,787 0.7218 0.00%
2002-08-14 0 12.90 12.85 12.90 12.55 13.15 2,303,600 29,686,397 12.887 0.720 0.717 0.720 0.701 0.734 41,266,677 0.7194 1.98%
2002-08-13 0 12.65 12.65 12.70 12.55 13.00 1,361,000 17,245,700 12.671 0.706 0.706 0.709 0.701 0.726 24,380,946 0.7073 -1.56%
2002-08-12 0 12.85 12.85 13.00 12.55 13.20 2,650,062 33,981,987 12.823 0.717 0.717 0.726 0.701 0.737 47,473,196 0.7158 -1.15%
2002-08-09 0 13.00 13.05 13.10 12.95 13.60 1,948,000 25,969,225 13.331 0.726 0.728 0.731 0.723 0.759 34,896,461 0.7442 -2.26%
2002-08-08 0 13.30 13.30 13.35 12.65 13.40 5,512,000 71,794,275 13.025 0.742 0.742 0.745 0.706 0.748 98,741,937 0.7271 5.14%
2002-08-07 0 12.65 12.65 12.70 12.35 12.75 3,113,000 38,660,641 12.419 0.706 0.706 0.709 0.689 0.712 55,766,264 0.6933 4.55%
2002-08-06 0 12.10 12.10 12.15 11.85 12.40 5,417,000 65,588,575 12.108 0.675 0.675 0.678 0.661 0.692 97,040,107 0.6759 -2.81%
2002-08-05 0 12.45 12.40 12.45 12.35 13.15 5,903,500 74,833,500 12.676 0.695 0.692 0.695 0.689 0.734 105,755,265 0.7076 -3.49%
2002-08-02 0 12.90 12.90 12.95 12.15 12.95 5,554,000 69,033,400 12.429 0.720 0.720 0.723 0.678 0.723 99,494,324 0.6938 4.03%
2002-08-01 0 12.40 12.40 12.45 12.15 12.85 11,026,000 136,216,886 12.354 0.692 0.692 0.695 0.678 0.717 197,519,701 0.6896 1.64%
2002-07-31 0 12.20 12.25 12.30 11.10 12.30 32,578,000 383,326,650 11.766 0.681 0.684 0.687 0.620 0.687 583,602,107 0.6568

Copyright & disclaimer, Privacy policy

Back to top