BEIJING ENTERPRISES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00392  1997-05-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-03 0 30.02 30.00 30.02 29.80 30.68 1,906,500 57,206,080 30.006 30.02 30.00 30.02 29.80 30.68 1,906,500 30.006 -1.44%
2026-06-02 0 30.46 30.44 30.46 30.08 30.50 1,149,630 34,845,979 30.311 30.46 30.44 30.46 30.08 30.50 1,149,630 30.311 0.23%
2026-06-01 0 31.16 31.16 31.18 30.44 31.44 1,721,890 53,748,072 31.215 30.39 30.39 30.41 29.69 30.66 1,765,518 30.443 1.10%
2026-05-29 0 30.82 30.82 31.00 30.34 31.34 4,127,060 127,706,240 30.944 30.06 30.06 30.23 29.59 30.57 4,231,628 30.179 0.06%
2026-05-28 0 30.80 30.80 30.82 30.74 31.40 3,359,169 103,781,356 30.895 30.04 30.04 30.06 29.98 30.62 3,444,281 30.131 -1.72%
2026-05-27 0 31.34 31.30 31.34 31.00 31.48 2,422,225 75,711,810 31.257 30.57 30.53 30.57 30.23 30.70 2,483,598 30.485 -0.32%
2026-05-26 0 31.44 31.42 31.44 31.12 31.50 1,111,927 34,874,885 31.364 30.66 30.64 30.66 30.35 30.72 1,140,100 30.589 0.00%
2026-05-22 0 31.44 31.44 31.48 31.38 31.68 980,368 30,950,539 31.570 30.66 30.66 30.70 30.60 30.90 1,005,208 30.790 -0.51%
2026-05-21 0 31.60 31.52 31.60 31.34 31.70 1,230,177 38,803,533 31.543 30.82 30.74 30.82 30.57 30.92 1,261,346 30.764 -0.32%
2026-05-20 0 31.70 31.58 31.72 31.42 31.72 856,230 27,043,697 31.585 30.92 30.80 30.94 30.64 30.94 877,925 30.804 0.00%
2026-05-19 0 31.70 31.70 31.72 31.34 31.86 1,169,277 37,072,968 31.706 30.92 30.92 30.94 30.57 31.07 1,198,903 30.922 0.83%
2026-05-18 0 31.44 31.34 31.44 31.06 31.78 1,032,044 32,274,209 31.272 30.66 30.57 30.66 30.29 30.99 1,058,193 30.499 -0.82%
2026-05-15 0 31.70 31.64 31.70 31.38 31.94 911,189 28,758,353 31.561 30.92 30.86 30.92 30.60 31.15 934,276 30.781 -0.75%
2026-05-14 0 31.94 31.94 31.96 31.68 31.98 1,119,212 35,603,848 31.812 31.15 31.15 31.17 30.90 31.19 1,147,570 31.025 0.88%
2026-05-13 0 31.66 31.66 31.68 31.66 32.08 736,997 23,489,663 31.872 30.88 30.88 30.90 30.88 31.29 755,671 31.085 -1.06%
2026-05-12 0 32.00 32.00 32.04 31.42 32.14 1,210,157 38,706,812 31.985 31.21 31.21 31.25 30.64 31.35 1,240,819 31.195 1.59%
2026-05-11 0 31.50 31.50 31.56 31.30 31.58 881,300 27,724,598 31.459 30.72 30.72 30.78 30.53 30.80 903,630 30.681 -0.32%
2026-05-08 0 31.60 31.60 31.66 31.28 31.68 563,967 17,785,550 31.537 30.82 30.82 30.88 30.51 30.90 578,256 30.757 0.06%
2026-05-07 0 31.58 31.50 31.58 30.98 31.58 1,494,528 46,731,986 31.269 30.80 30.72 30.80 30.21 30.80 1,532,395 30.496 1.35%
2026-05-06 0 31.16 31.16 31.18 30.88 31.40 1,051,104 32,662,384 31.074 30.39 30.39 30.41 30.12 30.62 1,077,736 30.306 0.13%
2026-05-05 0 31.12 31.12 31.20 31.00 31.80 279,000 8,670,600 31.077 30.35 30.35 30.43 30.23 31.01 286,069 30.309 -1.14%
2026-05-04 0 31.48 31.38 31.48 31.02 31.50 377,731 11,847,229 31.364 30.70 30.60 30.70 30.25 30.72 387,302 30.589 1.55%
2026-04-30 0 31.00 31.00 31.12 31.00 31.84 1,285,038 40,073,424 31.185 30.23 30.23 30.35 30.23 31.05 1,317,597 30.414 -2.64%
2026-04-29 0 31.84 31.84 31.86 31.62 32.08 482,537 15,346,491 31.804 31.05 31.05 31.07 30.84 31.29 494,763 31.018 -0.06%
2026-04-28 0 31.86 31.86 31.88 31.60 31.96 759,475 24,167,924 31.822 31.07 31.07 31.09 30.82 31.17 778,718 31.036 0.50%
2026-04-27 0 31.70 31.70 31.72 31.70 32.18 825,500 26,314,705 31.877 30.92 30.92 30.94 30.92 31.38 846,416 31.090 -0.25%
2026-04-24 0 31.78 31.78 31.80 31.78 32.38 840,722 26,872,101 31.963 30.99 30.99 31.01 30.99 31.58 862,024 31.173 -1.85%
2026-04-23 0 32.38 32.38 32.40 31.70 32.68 2,157,900 69,697,684 32.299 31.58 31.58 31.60 30.92 31.87 2,212,575 31.501 1.89%
2026-04-22 0 31.78 31.78 31.90 31.78 32.44 1,202,500 38,638,770 32.132 30.99 30.99 31.11 30.99 31.64 1,232,968 31.338 -1.06%
2026-04-21 0 32.12 32.06 32.12 31.60 32.12 865,929 27,635,049 31.914 31.33 31.27 31.33 30.82 31.33 887,869 31.125 1.58%
2026-04-20 0 31.62 31.62 31.64 31.10 31.76 797,738 25,158,716 31.538 30.84 30.84 30.86 30.33 30.98 817,951 30.758 0.83%
2026-04-17 0 31.36 31.36 31.38 31.00 31.52 1,035,676 32,412,357 31.296 30.59 30.59 30.60 30.23 30.74 1,061,917 30.522 -0.13%
2026-04-16 0 31.40 31.36 31.40 31.00 31.56 753,700 23,684,515 31.424 30.62 30.59 30.62 30.23 30.78 772,797 30.648 0.83%
2026-04-15 0 31.14 31.10 31.14 30.74 31.20 1,015,757 31,504,676 31.016 30.37 30.33 30.37 29.98 30.43 1,041,494 30.250 0.65%
2026-04-14 0 30.94 30.90 30.96 30.76 31.28 1,189,709 36,843,460 30.968 30.18 30.14 30.19 30.00 30.51 1,219,853 30.203 0.00%
2026-04-13 0 30.94 30.90 30.94 30.74 31.10 870,186 26,917,832 30.933 30.18 30.14 30.18 29.98 30.33 892,234 30.169 -0.90%
2026-04-10 0 31.22 31.10 31.22 30.92 31.32 1,603,585 49,836,896 31.078 30.45 30.33 30.45 30.16 30.55 1,644,215 30.310 -0.13%
2026-04-09 0 31.26 31.08 31.26 31.00 31.38 883,675 27,580,368 31.211 30.49 30.31 30.49 30.23 30.60 906,065 30.440 -0.38%
2026-04-08 0 31.38 31.28 31.38 30.54 31.40 1,326,783 41,466,200 31.253 30.60 30.51 30.60 29.79 30.62 1,360,400 30.481 2.75%
2026-04-02 0 30.54 30.50 30.54 30.24 30.70 788,220 23,993,770 30.440 29.79 29.75 29.79 29.49 29.94 808,191 29.688 0.39%
2026-04-01 0 30.42 30.40 30.42 30.20 30.64 984,000 29,955,025 30.442 29.67 29.65 29.67 29.45 29.88 1,008,932 29.690 1.74%
2026-03-31 0 29.90 29.90 29.96 29.80 30.46 2,131,910 63,907,739 29.977 29.16 29.16 29.22 29.06 29.71 2,185,927 29.236 -0.99%
2026-03-30 0 30.20 30.20 30.32 30.12 30.56 1,820,410 55,123,449 30.281 29.45 29.45 29.57 29.38 29.80 1,866,534 29.533 -1.95%
2026-03-27 0 30.80 30.76 30.80 30.30 31.36 2,305,472 71,082,798 30.832 30.04 30.00 30.04 29.55 30.59 2,363,886 30.070 0.00%
2026-03-26 0 30.80 30.80 30.82 30.80 33.34 2,768,362 87,272,892 31.525 30.04 30.04 30.06 30.04 32.52 2,838,505 30.746 -6.61%
2026-03-25 0 32.98 32.96 32.98 32.78 33.32 948,410 31,332,401 33.037 32.17 32.15 32.17 31.97 32.50 972,440 32.220 0.30%
2026-03-24 0 32.88 32.88 33.00 32.42 33.12 624,000 20,455,935 32.782 32.07 32.07 32.18 31.62 32.30 639,810 31.972 0.74%
2026-03-23 0 32.64 32.58 32.64 32.10 33.22 976,642 31,693,112 32.451 31.83 31.77 31.83 31.31 32.40 1,001,387 31.649 -2.16%
2026-03-20 0 33.36 33.36 33.56 33.32 34.10 1,091,390 36,494,009 33.438 32.54 32.54 32.73 32.50 33.26 1,119,043 32.612 -1.53%
2026-03-19 0 33.88 33.64 33.88 33.42 33.98 935,000 31,528,170 33.720 33.04 32.81 33.04 32.59 33.14 958,690 32.887 -0.82%
2026-03-18 0 34.16 34.16 34.34 33.92 34.46 701,883 23,986,366 34.174 33.32 33.32 33.49 33.08 33.61 719,667 33.330 -0.87%
2026-03-17 0 34.46 34.36 34.46 34.30 35.06 686,071 23,660,686 34.487 33.61 33.51 33.61 33.45 34.19 703,454 33.635 -0.86%
2026-03-16 0 34.76 34.76 34.92 34.74 35.72 745,409 25,987,348 34.863 33.90 33.90 34.06 33.88 34.84 764,296 34.002 -2.58%
2026-03-13 0 35.68 35.46 35.70 35.28 36.56 503,829 18,018,915 35.764 34.80 34.58 34.82 34.41 35.66 516,595 34.880 -1.38%
2026-03-12 0 36.18 36.16 36.18 35.50 36.20 787,076 28,346,711 36.015 35.29 35.27 35.29 34.62 35.31 807,018 35.125 1.12%
2026-03-11 0 35.78 35.64 35.78 34.88 35.80 792,462 28,136,356 35.505 34.90 34.76 34.90 34.02 34.92 812,541 34.628 2.52%
2026-03-10 0 34.90 34.90 35.06 34.80 35.48 662,992 23,217,037 35.019 34.04 34.04 34.19 33.94 34.60 679,790 34.153 -0.11%
2026-03-09 0 34.94 34.94 34.98 34.20 35.30 1,078,005 37,569,886 34.851 34.08 34.08 34.12 33.35 34.43 1,105,319 33.990 -1.13%
2026-03-06 0 35.34 35.34 35.36 34.90 35.56 727,708 25,672,547 35.279 34.47 34.47 34.49 34.04 34.68 746,146 34.407 0.34%
2026-03-05 0 35.22 35.20 35.28 35.10 35.80 646,600 22,915,632 35.440 34.35 34.33 34.41 34.23 34.92 662,983 34.564 1.15%
2026-03-04 0 34.82 34.72 34.86 34.32 35.64 1,014,976 35,217,882 34.698 33.96 33.86 34.00 33.47 34.76 1,040,693 33.841 -2.68%
2026-03-03 0 35.78 35.76 35.78 35.42 36.24 1,691,990 60,641,534 35.840 34.90 34.88 34.90 34.54 35.34 1,734,860 34.955 0.68%
2026-03-02 0 35.54 35.52 35.54 35.14 35.92 746,386 26,542,053 35.561 34.66 34.64 34.66 34.27 35.03 765,297 34.682 0.97%
2026-02-27 0 35.20 35.16 35.20 34.86 35.20 1,202,776 42,248,156 35.126 34.33 34.29 34.33 34.00 34.33 1,233,251 34.258 -0.45%
2026-02-26 0 35.36 35.34 35.36 35.10 35.72 651,091 23,009,500 35.340 34.49 34.47 34.49 34.23 34.84 667,588 34.467 -0.84%
2026-02-25 0 35.66 35.66 35.80 35.52 36.20 837,407 30,071,368 35.910 34.78 34.78 34.92 34.64 35.31 858,625 35.023 -1.16%
2026-02-24 0 36.08 36.06 36.08 35.56 36.12 1,011,431 36,381,434 35.970 35.19 35.17 35.19 34.68 35.23 1,037,058 35.081 0.95%
2026-02-23 0 35.74 35.72 35.74 34.80 35.86 545,631 19,457,002 35.660 34.86 34.84 34.86 33.94 34.97 559,456 34.778 1.36%
2026-02-20 0 35.26 35.20 35.26 34.88 35.60 448,394 15,799,289 35.235 34.39 34.33 34.39 34.02 34.72 459,755 34.365 -0.68%
2026-02-16 0 35.50 35.34 35.50 35.28 35.70 119,192 4,230,552 35.494 34.62 34.47 34.62 34.41 34.82 122,212 34.617 0.40%
2026-02-13 0 35.36 35.36 35.38 35.20 35.84 814,645 28,845,512 35.409 34.49 34.49 34.51 34.33 34.95 835,286 34.534 -1.56%
2026-02-12 0 35.92 35.86 35.94 35.72 36.20 720,655 25,894,202 35.931 35.03 34.97 35.05 34.84 35.31 738,914 35.044 -0.44%
2026-02-11 0 36.08 36.06 36.08 35.78 36.08 725,624 26,114,581 35.989 35.19 35.17 35.19 34.90 35.19 744,009 35.100 0.56%
2026-02-10 0 35.88 35.88 35.92 35.42 35.98 813,775 29,176,122 35.853 34.99 34.99 35.03 34.54 35.09 834,394 34.967 0.84%
2026-02-09 0 35.58 35.58 35.66 35.46 35.96 1,005,388 35,846,225 35.654 34.70 34.70 34.78 34.58 35.07 1,030,862 34.773 -0.17%
2026-02-06 0 35.64 35.60 35.64 35.50 36.00 631,322 22,554,690 35.726 34.76 34.72 34.76 34.62 35.11 647,318 34.843 -0.78%
2026-02-05 0 35.92 35.92 35.96 35.54 36.00 897,840 32,186,327 35.849 35.03 35.03 35.07 34.66 35.11 920,589 34.963 0.62%
2026-02-04 0 35.70 35.68 35.70 35.00 35.84 1,061,905 37,846,838 35.641 34.82 34.80 34.82 34.14 34.95 1,088,811 34.760 1.77%
2026-02-03 0 35.08 35.06 35.08 34.80 35.58 868,719 30,527,837 35.141 34.21 34.19 34.21 33.94 34.70 890,730 34.273 0.11%
2026-02-02 0 35.04 35.02 35.04 34.52 35.40 1,189,007 41,422,938 34.838 34.17 34.15 34.17 33.67 34.53 1,219,133 33.977 -1.02%
2026-01-30 0 35.40 35.40 35.44 35.34 35.98 1,834,507 65,309,697 35.601 34.53 34.53 34.56 34.47 35.09 1,880,988 34.721 -0.45%
2026-01-29 0 35.56 35.56 35.62 35.08 35.98 1,368,000 48,753,517 35.639 34.68 34.68 34.74 34.21 35.09 1,402,661 34.758 0.17%
2026-01-28 0 35.50 35.38 35.50 34.42 35.52 1,737,388 61,395,570 35.338 34.62 34.51 34.62 33.57 34.64 1,781,409 34.465 2.48%
2026-01-27 0 34.64 34.60 34.64 34.46 34.92 1,225,182 42,499,172 34.688 33.78 33.74 33.78 33.61 34.06 1,256,225 33.831 0.46%
2026-01-26 0 34.48 34.48 34.52 33.88 34.74 2,168,015 74,590,147 34.405 33.63 33.63 33.67 33.04 33.88 2,222,947 33.555 1.83%
2026-01-23 0 33.86 33.86 33.88 33.72 34.76 1,567,253 53,537,093 34.160 33.02 33.02 33.04 32.89 33.90 1,606,963 33.316 -1.74%
2026-01-22 0 34.46 34.44 34.46 33.98 34.76 1,614,380 55,748,038 34.532 33.61 33.59 33.61 33.14 33.90 1,655,284 33.679 0.82%
2026-01-21 0 34.18 34.18 34.20 33.22 34.42 2,461,498 83,697,776 34.003 33.34 33.34 33.35 32.40 33.57 2,523,866 33.163 2.83%
2026-01-20 0 33.24 33.24 33.26 32.58 33.32 1,444,419 47,721,983 33.039 32.42 32.42 32.44 31.77 32.50 1,481,017 32.222 1.65%
2026-01-19 0 32.70 32.68 32.70 32.40 33.34 1,887,500 61,922,860 32.807 31.89 31.87 31.89 31.60 32.52 1,935,324 31.996 2.19%
2026-01-16 0 32.00 31.96 32.00 31.80 32.28 996,702 31,925,267 32.031 31.21 31.17 31.21 31.01 31.48 1,021,956 31.239 -0.19%
2026-01-15 0 32.06 32.04 32.06 31.88 32.34 651,444 20,891,994 32.070 31.27 31.25 31.27 31.09 31.54 667,950 31.278 0.00%
2026-01-14 0 32.06 32.02 32.06 31.90 32.42 1,175,363 37,734,099 32.104 31.27 31.23 31.27 31.11 31.62 1,205,144 31.311 -0.62%
2026-01-13 0 32.26 32.26 32.28 32.10 32.44 1,558,617 50,251,867 32.241 31.46 31.46 31.48 31.31 31.64 1,598,108 31.445 -0.19%
2026-01-12 0 32.32 32.30 32.32 32.10 32.54 948,495 30,608,838 32.271 31.52 31.50 31.52 31.31 31.74 972,527 31.474 0.31%
2026-01-09 0 32.22 32.22 32.24 31.92 32.26 1,080,260 34,658,730 32.084 31.42 31.42 31.44 31.13 31.46 1,107,631 31.291 0.06%
2026-01-08 0 32.20 32.14 32.20 31.98 32.38 944,832 30,377,406 32.151 31.40 31.35 31.40 31.19 31.58 968,771 31.357 -0.25%
2026-01-07 0 32.28 32.28 32.30 32.02 32.58 684,078 22,123,535 32.341 31.48 31.48 31.50 31.23 31.77 701,411 31.541 0.12%
2026-01-06 0 32.24 32.22 32.24 31.90 32.48 1,012,960 32,598,651 32.182 31.44 31.42 31.44 31.11 31.68 1,038,626 31.386 0.50%
2026-01-05 0 32.08 32.06 32.08 31.82 32.30 881,777 28,235,704 32.021 31.29 31.27 31.29 31.03 31.50 904,119 31.230 0.38%
2026-01-02 0 31.96 31.94 31.96 31.60 32.00 1,290,500 40,992,056 31.764 31.17 31.15 31.17 30.82 31.21 1,323,198 30.980 0.44%
2025-12-31 0 31.82 31.66 31.82 31.54 32.00 376,000 11,945,870 31.771 31.03 30.88 31.03 30.76 31.21 385,527 30.986 0.13%
2025-12-30 0 31.78 31.74 31.78 31.62 32.28 1,684,961 53,607,270 31.815 30.99 30.96 30.99 30.84 31.48 1,727,653 31.029 -1.24%
2025-12-29 0 32.18 32.14 32.18 31.96 32.86 963,702 30,990,498 32.158 31.38 31.35 31.38 31.17 32.05 988,120 31.363 -2.07%
2025-12-24 0 32.86 32.78 32.86 32.76 33.30 272,500 8,962,460 32.890 32.05 31.97 32.05 31.95 32.48 279,404 32.077 0.12%
2025-12-23 0 32.82 32.78 32.82 32.76 33.24 600,701 19,761,412 32.897 32.01 31.97 32.01 31.95 32.42 615,921 32.084 -0.79%
2025-12-22 0 33.08 33.00 33.08 32.64 33.18 803,058 26,499,600 32.998 32.26 32.18 32.26 31.83 32.36 823,405 32.183 0.43%
2025-12-19 0 32.94 32.90 32.94 32.44 33.00 1,474,659 48,472,759 32.870 32.13 32.09 32.13 31.64 32.18 1,512,023 32.058 0.86%
2025-12-18 0 32.66 32.62 32.66 32.10 32.72 1,044,801 33,864,186 32.412 31.85 31.81 31.85 31.31 31.91 1,071,273 31.611 0.55%
2025-12-17 0 32.48 32.44 32.48 31.98 32.98 1,652,728 53,403,228 32.312 31.68 31.64 31.68 31.19 32.17 1,694,604 31.514 -0.79%
2025-12-16 0 32.74 32.70 32.74 32.62 33.68 2,414,750 79,121,479 32.766 31.93 31.89 31.93 31.81 32.85 2,475,933 31.956 -2.09%
2025-12-15 0 33.44 33.38 33.44 33.10 34.04 2,758,478 91,921,287 33.323 32.61 32.56 32.61 32.28 33.20 2,828,370 32.500 -2.39%
2025-12-12 0 34.26 34.20 34.26 33.22 34.26 4,805,556 162,334,157 33.781 33.41 33.35 33.41 32.40 33.41 4,927,316 32.946 1.42%
2025-12-11 0 33.78 33.60 33.78 33.50 34.38 2,127,148 71,913,979 33.808 32.95 32.77 32.95 32.67 33.53 2,181,044 32.972 -0.24%
2025-12-10 0 33.86 33.66 33.88 33.56 35.48 3,307,952 112,150,964 33.903 33.02 32.83 33.04 32.73 34.60 3,391,767 33.066 -3.59%
2025-12-09 0 35.12 35.12 35.14 34.88 36.38 1,661,178 58,523,351 35.230 34.25 34.25 34.27 34.02 35.48 1,703,268 34.359 -2.88%
2025-12-08 0 36.16 36.14 36.16 35.52 36.60 1,680,008 60,888,594 36.243 35.27 35.25 35.27 34.64 35.70 1,722,575 35.347 1.23%
2025-12-05 0 35.72 35.68 35.72 35.42 36.50 1,624,304 58,450,250 35.985 34.84 34.80 34.84 34.54 35.60 1,665,459 35.096 -2.08%
2025-12-04 0 36.48 36.44 36.48 35.80 36.88 1,855,023 67,400,704 36.334 35.58 35.54 35.58 34.92 35.97 1,902,024 35.436 0.66%
2025-12-03 0 36.24 36.20 36.24 35.28 36.24 1,254,633 45,138,415 35.977 35.34 35.31 35.34 34.41 35.34 1,286,422 35.088 1.23%
2025-12-02 0 35.80 35.78 35.80 34.72 35.84 1,606,769 56,996,114 35.473 34.92 34.90 34.92 33.86 34.95 1,647,480 34.596 2.76%
2025-12-01 0 34.84 34.72 34.84 34.08 34.90 1,834,258 63,581,564 34.663 33.98 33.86 33.98 33.24 34.04 1,880,733 33.807 2.35%
2025-11-28 0 34.04 34.04 34.10 33.86 34.36 568,498 19,358,126 34.051 33.20 33.20 33.26 33.02 33.51 582,902 33.210 0.18%
2025-11-27 0 33.98 33.96 33.98 33.84 34.54 869,050 29,661,626 34.131 33.14 33.12 33.14 33.00 33.69 891,069 33.288 0.06%
2025-11-26 0 33.96 33.94 33.96 33.88 34.30 637,341 21,705,810 34.057 33.12 33.10 33.12 33.04 33.45 653,489 33.215 -0.24%
2025-11-25 0 34.04 34.02 34.10 33.72 34.36 736,990 25,095,919 34.052 33.20 33.18 33.26 32.89 33.51 755,663 33.210 1.01%
2025-11-24 0 33.70 33.68 33.70 33.48 33.98 1,357,381 45,779,142 33.726 32.87 32.85 32.87 32.65 33.14 1,391,773 32.893 0.00%
2025-11-21 0 33.70 33.64 33.70 33.60 34.48 1,391,408 46,958,244 33.749 32.87 32.81 32.87 32.77 33.63 1,426,662 32.915 -1.98%
2025-11-20 0 34.38 34.32 34.38 34.10 34.66 679,999 23,332,735 34.313 33.53 33.47 33.53 33.26 33.80 697,228 33.465 -0.41%
2025-11-19 0 34.52 34.38 34.52 34.22 35.00 851,308 29,349,458 34.476 33.67 33.53 33.67 33.37 34.14 872,878 33.624 -0.80%
2025-11-18 0 34.80 34.80 34.86 34.64 35.68 508,936 17,737,157 34.851 33.94 33.94 34.00 33.78 34.80 521,831 33.990 -1.97%
2025-11-17 0 35.50 35.46 35.50 34.68 35.54 1,038,000 36,622,575 35.282 34.62 34.58 34.62 33.82 34.66 1,064,300 34.410 1.14%
2025-11-14 0 35.10 35.08 35.10 34.82 35.60 1,214,000 42,574,831 35.070 34.23 34.21 34.23 33.96 34.72 1,244,759 34.203 0.00%
2025-11-13 0 35.10 35.10 35.12 34.92 36.32 1,638,375 57,783,103 35.269 34.23 34.23 34.25 34.06 35.42 1,679,887 34.397 -3.09%
2025-11-12 0 36.22 36.16 36.22 35.42 36.26 1,383,084 49,866,199 36.054 35.32 35.27 35.32 34.54 35.36 1,418,128 35.163 2.03%
2025-11-11 0 35.50 35.46 35.50 34.78 35.66 1,423,265 50,170,766 35.250 34.62 34.58 34.62 33.92 34.78 1,459,327 34.379 1.08%
2025-11-10 0 35.12 35.08 35.12 34.60 35.18 973,793 34,094,635 35.012 34.25 34.21 34.25 33.74 34.31 998,466 34.147 0.86%
2025-11-07 0 34.82 34.82 34.84 34.50 35.18 776,998 27,019,407 34.774 33.96 33.96 33.98 33.65 34.31 796,685 33.915 -0.57%
2025-11-06 0 35.02 35.00 35.02 34.50 35.16 1,787,911 62,512,458 34.964 34.15 34.14 34.15 33.65 34.29 1,833,212 34.100 1.21%
2025-11-05 0 34.60 34.58 34.60 33.88 34.74 714,197 24,537,704 34.357 33.74 33.73 33.74 33.04 33.88 732,293 33.508 0.64%
2025-11-04 0 34.38 34.36 34.38 33.92 34.52 712,971 24,509,536 34.377 33.53 33.51 33.53 33.08 33.67 731,036 33.527 0.82%
2025-11-03 0 34.10 34.08 34.10 33.90 34.50 622,288 21,206,990 34.079 33.26 33.24 33.26 33.06 33.65 638,055 33.237 0.00%
2025-10-31 0 34.10 34.10 34.12 34.10 34.64 907,734 31,057,220 34.214 33.26 33.26 33.28 33.26 33.78 930,734 33.369 -1.22%
2025-10-30 0 34.52 34.48 34.52 34.34 35.00 711,869 24,624,776 34.592 33.67 33.63 33.67 33.49 34.14 729,906 33.737 -0.29%
2025-10-28 0 34.62 34.62 34.64 34.50 35.06 752,752 26,090,399 34.660 33.76 33.76 33.78 33.65 34.19 771,825 33.804 -0.75%
2025-10-27 0 34.88 34.86 34.88 34.24 35.04 995,565 34,681,459 34.836 34.02 34.00 34.02 33.39 34.17 1,020,790 33.975 1.99%
2025-10-24 0 34.20 34.10 34.20 33.90 34.68 1,289,953 44,052,483 34.150 33.35 33.26 33.35 33.06 33.82 1,322,637 33.307 -1.10%
2025-10-23 0 34.58 34.54 34.58 34.08 34.64 612,259 21,099,666 34.462 33.73 33.69 33.73 33.24 33.78 627,772 33.610 0.35%
2025-10-22 0 34.46 34.42 34.46 33.88 34.60 987,583 33,890,362 34.316 33.61 33.57 33.61 33.04 33.74 1,012,606 33.468 1.53%
2025-10-21 0 33.94 33.92 33.94 33.92 34.36 428,774 14,626,257 34.112 33.10 33.08 33.10 33.08 33.51 439,638 33.269 0.06%
2025-10-20 0 33.92 33.90 33.92 33.60 34.50 723,440 24,559,653 33.948 33.08 33.06 33.08 32.77 33.65 741,770 33.110 0.41%
2025-10-17 0 33.78 33.76 33.78 33.48 34.28 1,021,935 34,515,206 33.774 32.95 32.93 32.95 32.65 33.43 1,047,828 32.940 -1.00%
2025-10-16 0 34.12 34.12 34.24 33.52 34.26 884,589 30,046,363 33.966 33.28 33.28 33.39 32.69 33.41 907,002 33.127 1.37%
2025-10-15 0 33.66 33.66 33.70 32.96 33.86 1,088,071 36,573,650 33.613 32.83 32.83 32.87 32.15 33.02 1,115,640 32.783 1.94%
2025-10-14 0 33.02 33.02 33.12 32.88 33.62 951,000 31,588,885 33.216 32.20 32.20 32.30 32.07 32.79 975,096 32.396 -0.12%
2025-10-13 0 33.06 33.02 33.06 32.22 33.08 948,375 31,078,811 32.771 32.24 32.20 32.24 31.42 32.26 972,404 31.961 0.55%
2025-10-10 0 32.88 32.82 32.88 32.38 32.98 718,600 23,541,350 32.760 32.07 32.01 32.07 31.58 32.17 736,807 31.950 1.17%
2025-10-09 0 32.50 32.48 32.50 32.14 32.88 867,279 28,305,828 32.638 31.70 31.68 31.70 31.35 32.07 889,253 31.831 1.37%
2025-10-08 0 32.06 32.04 32.06 31.86 32.74 993,989 31,813,061 32.005 31.27 31.25 31.27 31.07 31.93 1,019,174 31.215 -0.93%
2025-10-06 0 32.36 32.36 32.42 32.32 33.40 212,050 6,873,855 32.416 31.56 31.56 31.62 31.52 32.57 217,423 31.615 -0.74%
2025-10-03 0 32.60 32.60 32.62 32.56 33.16 494,689 16,196,264 32.740 31.79 31.79 31.81 31.76 32.34 507,223 31.931 -1.75%
2025-10-02 0 33.18 33.18 33.20 33.18 33.68 376,943 12,540,624 33.269 32.36 32.36 32.38 32.36 32.85 386,494 32.447 -0.24%
2025-09-30 0 33.26 33.26 33.28 33.24 33.88 1,268,311 42,261,433 33.321 32.44 32.44 32.46 32.42 33.04 1,300,447 32.498 -0.95%
2025-09-29 0 33.58 33.50 33.58 33.20 33.96 579,905 19,363,593 33.391 32.75 32.67 32.75 32.38 33.12 594,598 32.566 0.18%
2025-09-26 0 33.52 33.48 33.52 33.32 33.84 1,190,433 39,866,454 33.489 32.69 32.65 32.69 32.50 33.00 1,220,595 32.661 -1.00%
2025-09-25 0 33.86 33.84 33.86 33.62 34.18 1,120,356 38,006,477 33.924 33.02 33.00 33.02 32.79 33.34 1,148,743 33.085 -0.35%
2025-09-24 0 33.98 33.90 33.98 33.74 34.36 554,325 18,834,171 33.977 33.14 33.06 33.14 32.91 33.51 568,370 33.137 -1.05%
2025-09-23 0 34.34 34.32 34.34 34.10 34.52 777,574 26,685,951 34.320 33.49 33.47 33.49 33.26 33.67 797,276 33.471 0.12%
2025-09-22 0 34.30 34.24 34.30 33.62 34.40 936,190 31,987,263 34.167 33.45 33.39 33.45 32.79 33.55 959,911 33.323 1.36%
2025-09-19 0 33.84 33.84 33.90 33.80 34.28 2,952,086 99,988,724 33.871 33.00 33.00 33.06 32.96 33.43 3,026,884 33.034 -0.41%
2025-09-18 0 33.98 33.88 33.98 33.76 34.48 1,138,364 38,733,513 34.026 33.14 33.04 33.14 32.93 33.63 1,167,207 33.185 -0.93%
2025-09-17 0 34.30 34.26 34.30 34.04 34.80 951,375 32,559,825 34.224 33.45 33.41 33.45 33.20 33.94 975,480 33.378 -0.23%
2025-09-16 0 34.38 34.36 34.38 34.26 35.10 713,764 24,595,707 34.459 33.53 33.51 33.53 33.41 34.23 731,849 33.608 -1.26%
2025-09-15 0 34.82 34.78 34.82 34.48 34.96 998,750 34,723,407 34.767 33.96 33.92 33.96 33.63 34.10 1,024,056 33.908 0.40%
2025-09-12 0 34.68 34.66 34.68 34.30 34.88 861,479 29,863,999 34.666 33.82 33.80 33.82 33.45 34.02 883,307 33.809 0.23%
2025-09-11 0 34.60 34.56 34.60 33.66 34.74 1,211,352 41,716,986 34.438 33.74 33.71 33.74 32.83 33.88 1,242,044 33.587 1.76%
2025-09-10 0 34.00 33.96 34.00 33.40 34.08 1,152,835 39,032,510 33.858 33.16 33.12 33.16 32.57 33.24 1,182,045 33.021 2.07%
2025-09-09 0 34.16 34.14 34.16 33.80 34.38 985,264 33,555,703 34.058 32.49 32.47 32.49 32.14 32.70 1,036,007 32.389 -0.35%
2025-09-08 0 34.28 34.24 34.28 33.90 34.36 1,154,916 39,535,102 34.232 32.60 32.56 32.60 32.24 32.68 1,214,396 32.555 1.12%
2025-09-05 0 33.90 33.88 33.90 33.34 34.14 984,538 33,310,468 33.834 32.24 32.22 32.24 31.71 32.47 1,035,243 32.176 1.92%
2025-09-04 0 33.26 33.24 33.26 32.88 33.88 1,963,945 65,169,821 33.183 31.63 31.61 31.63 31.27 32.22 2,065,092 31.558 0.60%
2025-09-03 0 33.06 33.04 33.06 32.70 33.38 1,604,398 52,986,593 33.026 31.44 31.42 31.44 31.10 31.75 1,687,027 31.408 0.55%
2025-09-02 0 32.88 32.86 32.88 32.68 33.14 568,033 18,680,455 32.886 31.27 31.25 31.27 31.08 31.52 597,288 31.275 -0.48%
2025-09-01 0 33.04 32.98 33.04 32.28 33.30 1,316,710 43,321,004 32.901 31.42 31.36 31.42 30.70 31.67 1,384,523 31.289 2.10%
2025-08-29 0 32.36 32.36 32.42 32.22 33.42 2,120,783 69,227,278 32.642 30.78 30.78 30.83 30.64 31.78 2,230,007 31.044 -1.76%
2025-08-28 0 32.94 32.90 32.94 32.54 33.14 1,277,172 41,886,452 32.796 31.33 31.29 31.33 30.95 31.52 1,342,949 31.190 -0.72%
2025-08-27 0 33.18 33.02 33.18 32.96 33.64 469,758 15,604,799 33.219 31.55 31.40 31.55 31.35 31.99 493,951 31.592 -0.90%
2025-08-26 0 33.48 33.46 33.48 33.44 33.88 2,174,109 72,838,159 33.503 31.84 31.82 31.84 31.80 32.22 2,286,079 31.862 -0.83%
2025-08-25 0 33.76 33.74 33.76 33.30 33.96 1,312,650 44,345,983 33.784 32.11 32.09 32.11 31.67 32.30 1,380,254 32.129 1.44%
2025-08-22 0 33.28 33.26 33.28 32.96 33.32 777,490 25,812,079 33.199 31.65 31.63 31.65 31.35 31.69 817,532 31.573 0.42%
2025-08-21 0 33.14 33.12 33.14 32.72 33.42 931,725 30,955,956 33.224 31.52 31.50 31.52 31.12 31.78 979,710 31.597 0.98%
2025-08-20 0 32.82 32.82 32.84 32.50 32.92 524,630 17,162,688 32.714 31.21 31.21 31.23 30.91 31.31 551,649 31.112 -0.06%
2025-08-19 0 32.84 32.78 32.84 32.60 32.92 921,594 30,208,553 32.779 31.23 31.17 31.23 31.00 31.31 969,058 31.173 0.37%
2025-08-18 0 32.72 32.70 32.72 32.70 33.20 935,648 30,760,838 32.877 31.12 31.10 31.12 31.10 31.57 983,835 31.266 -0.67%
2025-08-15 0 32.94 32.92 32.94 32.86 33.26 806,600 26,572,404 32.944 31.33 31.31 31.33 31.25 31.63 848,141 31.330 -0.72%
2025-08-14 0 33.18 33.16 33.18 32.98 33.46 1,088,027 36,053,906 33.137 31.55 31.54 31.55 31.36 31.82 1,144,062 31.514 -0.06%
2025-08-13 0 33.20 33.18 33.22 32.94 33.64 1,280,693 42,408,712 33.114 31.57 31.55 31.59 31.33 31.99 1,346,651 31.492 -0.72%
2025-08-12 0 33.44 33.42 33.44 32.80 33.58 706,701 23,621,327 33.425 31.80 31.78 31.80 31.19 31.94 743,097 31.788 1.33%
2025-08-11 0 33.00 32.90 33.00 32.72 33.08 643,500 21,203,035 32.950 31.38 31.29 31.38 31.12 31.46 676,641 31.336 0.30%
2025-08-08 0 32.90 32.82 32.90 32.46 32.90 486,032 15,909,361 32.733 31.29 31.21 31.29 30.87 31.29 511,063 31.130 0.86%
2025-08-07 0 32.62 32.62 32.64 32.44 32.96 2,261,667 73,786,349 32.625 31.02 31.02 31.04 30.85 31.35 2,378,147 31.027 0.49%
2025-08-06 0 32.46 32.34 32.46 32.28 32.80 936,500 30,377,485 32.437 30.87 30.76 30.87 30.70 31.19 984,731 30.849 -0.18%
2025-08-05 0 32.52 32.50 32.52 32.10 32.62 877,441 28,446,546 32.420 30.93 30.91 30.93 30.53 31.02 922,631 30.832 1.37%
2025-08-04 0 32.08 32.06 32.08 31.92 32.34 531,985 17,069,613 32.087 30.51 30.49 30.51 30.36 30.76 559,383 30.515 -0.37%
2025-08-01 0 32.20 32.15 32.20 32.10 33.00 664,293 21,541,297 32.427 30.62 30.58 30.62 30.53 31.38 698,505 30.839 -1.98%
2025-07-31 0 32.85 32.80 32.85 32.50 33.65 1,597,210 52,445,258 32.836 31.24 31.19 31.24 30.91 32.00 1,679,469 31.227 -1.50%
2025-07-30 0 33.35 33.35 33.40 32.75 33.70 712,671 23,791,895 33.384 31.72 31.72 31.76 31.15 32.05 749,375 31.749 0.76%
2025-07-29 0 33.10 33.00 33.10 32.70 33.55 1,695,633 55,875,537 32.953 31.48 31.38 31.48 31.10 31.91 1,782,961 31.339 -1.49%
2025-07-28 0 33.60 33.50 33.60 33.30 34.10 1,782,747 59,949,233 33.627 31.95 31.86 31.95 31.67 32.43 1,874,561 31.980 -0.44%
2025-07-25 0 33.75 33.70 33.75 33.45 34.00 1,536,158 51,793,006 33.716 32.10 32.05 32.10 31.81 32.33 1,615,273 32.065 0.00%
2025-07-24 0 33.75 33.70 33.75 33.60 34.15 2,326,644 78,447,820 33.717 32.10 32.05 32.10 31.95 32.48 2,446,470 32.066 -0.30%
2025-07-23 0 33.85 33.85 33.90 33.75 34.60 1,504,550 51,023,072 33.913 32.19 32.19 32.24 32.10 32.91 1,582,037 32.252 -1.31%
2025-07-22 0 34.30 34.25 34.30 32.95 34.45 1,816,664 61,535,510 33.873 32.62 32.57 32.62 31.34 32.76 1,910,225 32.214 4.10%
2025-07-21 0 32.95 32.90 32.95 32.50 33.05 709,839 23,327,943 32.864 31.34 31.29 31.34 30.91 31.43 746,397 31.254 1.54%
2025-07-18 0 32.45 32.45 32.50 32.35 32.90 672,272 21,856,610 32.512 30.86 30.86 30.91 30.77 31.29 706,895 30.919 -0.76%
2025-07-17 0 32.70 32.70 32.75 32.65 32.95 816,588 26,731,580 32.736 31.10 31.10 31.15 31.05 31.34 858,644 31.132 -0.15%
2025-07-16 0 32.75 32.70 32.75 32.60 32.90 1,007,148 33,014,531 32.780 31.15 31.10 31.15 31.00 31.29 1,059,018 31.175 0.00%
2025-07-15 0 32.75 32.70 32.75 32.55 32.95 1,374,630 45,050,512 32.773 31.15 31.10 31.15 30.96 31.34 1,445,426 31.168 0.61%
2025-07-14 0 32.55 32.50 32.55 32.25 32.65 1,052,434 34,185,416 32.482 30.96 30.91 30.96 30.67 31.05 1,106,636 30.891 0.77%
2025-07-11 0 32.30 32.25 32.30 32.10 32.70 865,034 28,070,382 32.450 30.72 30.67 30.72 30.53 31.10 909,585 30.861 -0.15%
2025-07-10 0 32.35 32.20 32.35 31.90 32.45 3,562,075 114,512,871 32.148 30.77 30.62 30.77 30.34 30.86 3,745,528 30.573 -0.15%
2025-07-09 0 32.40 32.40 32.45 32.20 32.55 915,623 29,631,242 32.362 30.81 30.81 30.86 30.62 30.96 962,779 30.777 -0.31%
2025-07-08 0 32.50 32.45 32.50 32.30 33.00 1,195,000 38,759,863 32.435 30.91 30.86 30.91 30.72 31.38 1,256,545 30.846 -1.07%
2025-07-07 0 32.85 32.80 32.85 32.45 32.90 1,216,000 39,845,112 32.767 31.24 31.19 31.24 30.86 31.29 1,278,626 31.162 0.77%
2025-07-04 0 32.60 32.55 32.60 32.10 32.75 1,145,000 37,097,405 32.399 31.00 30.96 31.00 30.53 31.15 1,203,969 30.813 0.62%
2025-07-03 0 32.40 32.35 32.40 32.35 32.85 404,628 13,151,885 32.504 30.81 30.77 30.81 30.77 31.24 425,467 30.912 -0.92%
2025-07-02 0 32.70 32.65 32.70 32.25 33.20 909,057 29,761,803 32.739 31.10 31.05 31.10 30.67 31.57 955,875 31.136 1.24%
2025-06-30 0 32.30 32.25 32.30 32.10 32.45 1,009,660 32,588,708 32.277 30.72 30.67 30.72 30.53 30.86 1,061,659 30.696 -0.15%
2025-06-27 0 32.35 32.30 32.35 32.05 32.65 1,567,800 50,585,177 32.265 30.77 30.72 30.77 30.48 31.05 1,648,544 30.685 -0.46%
2025-06-26 0 32.50 32.45 32.50 32.25 32.90 725,668 23,524,388 32.418 30.91 30.86 30.91 30.67 31.29 763,041 30.830 -0.15%
2025-06-25 0 32.55 32.55 32.65 32.50 33.00 634,475 20,694,043 32.616 30.96 30.96 31.05 30.91 31.38 667,152 31.019 -0.76%
2025-06-24 0 32.80 32.75 32.80 32.35 32.95 1,550,501 50,579,001 32.621 31.19 31.15 31.19 30.77 31.34 1,630,354 31.023 1.23%
2025-06-23 0 32.40 32.35 32.40 32.35 32.80 691,500 22,509,087 32.551 30.81 30.77 30.81 30.77 31.19 727,113 30.957 0.00%
2025-06-20 0 32.40 32.35 32.40 32.00 32.50 1,203,142 38,880,013 32.315 30.81 30.77 30.81 30.43 30.91 1,265,106 30.733 0.31%
2025-06-19 0 32.30 32.25 32.30 31.85 32.95 800,000 25,747,725 32.185 30.72 30.67 30.72 30.29 31.34 841,201 30.608 -2.12%
2025-06-18 0 33.00 33.00 33.05 32.20 33.10 1,845,220 60,655,069 32.871 31.38 31.38 31.43 30.62 31.48 1,940,252 31.261 0.92%
2025-06-17 0 32.70 32.65 32.70 32.10 32.85 1,137,681 37,078,479 32.591 31.10 31.05 31.10 30.53 31.24 1,196,274 30.995 1.40%
2025-06-16 0 32.25 32.20 32.25 31.90 32.35 1,741,581 55,991,412 32.150 30.67 30.62 30.67 30.34 30.77 1,831,275 30.575 -1.07%
2025-06-13 0 32.60 32.55 32.60 32.20 32.75 1,040,446 33,754,087 32.442 31.00 30.96 31.00 30.62 31.15 1,094,031 30.853 1.24%
2025-06-12 0 32.20 32.20 32.25 32.00 32.50 1,012,500 32,648,370 32.245 30.62 30.62 30.67 30.43 30.91 1,064,645 30.666 0.00%
2025-06-11 0 32.20 32.20 32.25 32.10 32.80 933,394 30,100,341 32.248 30.62 30.62 30.67 30.53 31.19 981,465 30.669 -0.25%
2025-06-10 0 33.05 33.05 33.10 32.70 33.15 2,089,378 68,701,266 32.881 30.70 30.70 30.75 30.37 30.79 2,249,391 30.542 -0.30%
2025-06-09 0 33.15 33.10 33.15 32.70 33.50 1,336,004 44,091,855 33.003 30.79 30.75 30.79 30.37 31.12 1,438,321 30.655 -0.30%
2025-06-06 0 33.25 33.25 33.35 33.15 33.60 652,000 21,710,250 33.298 30.88 30.88 30.98 30.79 31.21 701,933 30.929 -0.45%
2025-06-05 0 33.40 33.35 33.40 33.05 33.55 857,571 28,613,151 33.365 31.02 30.98 31.02 30.70 31.16 923,247 30.992 1.06%
2025-06-04 0 33.05 33.05 33.10 33.05 33.90 1,521,414 50,519,302 33.205 30.70 30.70 30.75 30.70 31.49 1,637,930 30.843 -2.22%
2025-06-03 0 33.80 33.70 33.80 32.70 34.00 1,926,443 64,676,137 33.573 31.40 31.30 31.40 30.37 31.58 2,073,978 31.185 3.21%
2025-06-02 0 32.75 32.75 32.80 31.85 32.90 720,452 23,391,068 32.467 30.42 30.42 30.47 29.58 30.56 775,627 30.158 -0.61%
2025-05-30 0 32.95 32.90 32.95 32.85 33.25 2,090,240 68,939,083 32.981 30.61 30.56 30.61 30.51 30.88 2,250,319 30.635 -1.05%
2025-05-29 0 33.30 33.20 33.30 32.95 33.70 833,550 27,715,151 33.250 30.93 30.84 30.93 30.61 31.30 897,387 30.884 -0.30%
2025-05-28 0 33.40 33.30 33.40 33.05 33.45 826,706 27,533,662 33.305 31.02 30.93 31.02 30.70 31.07 890,018 30.936 0.75%
2025-05-27 0 33.15 33.10 33.15 32.65 33.25 1,123,575 37,203,292 33.112 30.79 30.75 30.79 30.33 30.88 1,209,623 30.756 1.53%
2025-05-26 0 32.65 32.55 32.65 32.45 33.30 966,506 31,648,831 32.746 30.33 30.23 30.33 30.14 30.93 1,040,525 30.416 -1.06%
2025-05-23 0 33.00 32.95 33.00 32.80 33.45 1,066,559 35,284,764 33.083 30.65 30.61 30.65 30.47 31.07 1,148,240 30.729 -0.45%
2025-05-22 0 33.15 33.10 33.15 32.95 33.40 1,617,049 53,619,873 33.159 30.79 30.75 30.79 30.61 31.02 1,740,889 30.800 0.15%
2025-05-21 0 33.10 33.05 33.10 32.45 33.20 1,677,106 55,405,460 33.036 30.75 30.70 30.75 30.14 30.84 1,805,545 30.686 1.53%
2025-05-20 0 32.60 32.55 32.60 32.35 32.75 931,352 30,362,464 32.600 30.28 30.23 30.28 30.05 30.42 1,002,679 30.281 0.46%
2025-05-19 0 32.45 32.40 32.45 31.95 32.45 1,322,324 42,702,977 32.294 30.14 30.10 30.14 29.68 30.14 1,423,593 29.997 0.46%
2025-05-16 0 32.30 32.30 32.35 32.10 32.65 1,032,100 33,466,167 32.425 30.00 30.00 30.05 29.82 30.33 1,111,142 30.119 -0.31%
2025-05-15 0 32.40 32.35 32.40 32.15 32.70 1,133,500 36,697,973 32.376 30.10 30.05 30.10 29.86 30.37 1,220,308 30.073 -0.31%
2025-05-14 0 32.50 32.35 32.50 32.00 32.50 781,528 25,317,026 32.394 30.19 30.05 30.19 29.72 30.19 841,381 30.090 0.62%
2025-05-13 0 32.30 32.30 32.35 31.75 32.50 2,540,809 81,888,054 32.229 30.00 30.00 30.05 29.49 30.19 2,735,394 29.936 0.47%
2025-05-12 0 32.15 32.15 32.20 32.00 32.40 1,138,400 36,649,610 32.194 29.86 29.86 29.91 29.72 30.10 1,225,583 29.904 -0.77%
2025-05-09 0 32.40 32.35 32.40 32.00 32.55 1,126,540 36,458,819 32.364 30.10 30.05 30.10 29.72 30.23 1,212,815 30.061 1.09%
2025-05-08 0 32.05 32.00 32.05 31.90 32.35 1,016,430 32,636,536 32.109 29.77 29.72 29.77 29.63 30.05 1,094,272 29.825 -0.93%
2025-05-07 0 32.35 32.35 32.40 31.85 32.50 1,975,019 63,869,526 32.339 30.05 30.05 30.10 29.58 30.19 2,126,274 30.038 1.73%
2025-05-06 0 31.80 31.80 32.10 30.80 32.10 4,735,922 150,734,915 31.828 29.54 29.54 29.82 28.61 29.82 5,098,618 29.564 3.25%
2025-05-02 0 30.80 30.75 30.80 30.80 31.55 656,500 20,306,685 30.932 28.61 28.56 28.61 28.61 29.31 706,777 28.731 -2.22%
2025-04-30 0 31.50 31.45 31.50 31.05 31.60 2,652,586 83,195,526 31.364 29.26 29.21 29.26 28.84 29.35 2,855,732 29.133 0.80%
2025-04-29 0 31.25 31.25 31.35 30.55 31.65 2,342,250 73,483,968 31.373 29.03 29.03 29.12 28.38 29.40 2,521,629 29.141 1.13%
2025-04-28 0 30.90 30.80 30.90 30.50 30.95 1,350,000 41,592,787 30.809 28.70 28.61 28.70 28.33 28.75 1,453,388 28.618 0.32%
2025-04-25 0 30.80 30.75 30.80 29.85 30.90 1,940,832 59,554,214 30.685 28.61 28.56 28.61 27.73 28.70 2,089,469 28.502 0.98%
2025-04-24 0 30.50 30.50 30.55 30.25 30.60 1,467,523 44,742,162 30.488 28.33 28.33 28.38 28.10 28.42 1,579,912 28.319 0.33%
2025-04-23 0 30.40 30.35 30.40 30.20 30.55 974,785 29,594,469 30.360 28.24 28.19 28.24 28.05 28.38 1,049,438 28.200 0.16%
2025-04-22 0 30.35 30.30 30.35 29.90 30.65 1,428,087 43,434,422 30.414 28.19 28.14 28.19 27.77 28.47 1,537,456 28.251 0.33%
2025-04-17 0 30.25 30.25 30.30 29.80 30.30 1,634,313 49,330,633 30.184 28.10 28.10 28.14 27.68 28.14 1,759,475 28.037 0.83%
2025-04-16 0 30.00 29.95 30.00 29.20 30.30 2,172,978 64,415,051 29.644 27.87 27.82 27.87 27.12 28.14 2,339,393 27.535 -1.15%
2025-04-15 0 30.35 30.20 30.35 30.05 30.40 1,882,063 57,009,816 30.291 28.19 28.05 28.19 27.91 28.24 2,026,199 28.136 1.00%
2025-04-14 0 30.05 29.95 30.05 29.25 30.15 3,155,445 94,248,984 29.869 27.91 27.82 27.91 27.17 28.01 3,397,102 27.744 3.44%
2025-04-11 0 29.05 29.00 29.05 28.30 29.05 2,374,461 68,242,379 28.740 26.98 26.94 26.98 26.29 26.98 2,556,307 26.696 1.40%
2025-04-10 0 28.65 28.65 28.75 28.30 28.95 2,968,028 85,222,284 28.713 26.61 26.61 26.70 26.29 26.89 3,195,331 26.671 1.24%
2025-04-09 0 28.30 28.25 28.30 27.35 28.35 3,334,842 93,247,102 27.961 26.29 26.24 26.29 25.40 26.33 3,590,237 25.972 0.18%
2025-04-08 0 28.25 28.20 28.25 27.75 28.65 3,807,687 107,179,116 28.148 26.24 26.19 26.24 25.78 26.61 4,099,295 26.146 0.36%
2025-04-07 0 28.15 28.15 28.20 27.90 29.45 5,897,829 168,836,066 28.627 26.15 26.15 26.19 25.92 27.36 6,349,508 26.590 -8.31%
2025-04-03 0 30.70 30.60 30.70 30.25 30.95 2,403,509 73,632,900 30.636 28.52 28.42 28.52 28.10 28.75 2,587,579 28.456 -0.49%
2025-04-02 0 30.85 30.85 30.90 29.85 31.05 4,000,825 123,379,585 30.839 28.66 28.66 28.70 27.73 28.84 4,307,224 28.645 1.98%
2025-04-01 0 30.25 30.25 30.30 29.35 30.55 5,622,799 169,450,541 30.136 28.10 28.10 28.14 27.26 28.38 6,053,415 27.993 2.89%
2025-03-31 0 29.40 29.40 29.45 28.65 29.40 5,337,570 155,412,520 29.117 27.31 27.31 27.36 26.61 27.31 5,746,342 27.045 0.68%
2025-03-28 0 29.20 29.15 29.20 27.55 29.30 7,793,595 224,733,792 28.836 27.12 27.08 27.12 25.59 27.22 8,390,460 26.784 5.23%
2025-03-27 0 27.75 27.70 27.75 27.30 28.10 2,433,650 67,530,536 27.749 25.78 25.73 25.78 25.36 26.10 2,620,029 25.775 0.73%
2025-03-26 0 27.55 27.55 27.60 27.40 27.95 1,260,300 34,712,022 27.543 25.59 25.59 25.64 25.45 25.96 1,356,819 25.583 -0.90%
2025-03-25 0 27.80 27.75 27.80 27.55 28.00 998,938 27,736,270 27.766 25.82 25.78 25.82 25.59 26.01 1,075,441 25.791 -0.71%
2025-03-24 0 28.00 27.95 28.00 27.45 28.00 2,396,702 66,491,286 27.743 26.01 25.96 26.01 25.50 26.01 2,580,251 25.769 1.45%
2025-03-21 0 27.60 27.60 27.80 27.60 28.40 6,446,742 179,825,271 27.894 25.64 25.64 25.82 25.64 26.38 6,940,459 25.910 -2.13%
2025-03-20 0 28.20 28.15 28.20 28.10 28.40 1,609,990 45,443,167 28.226 26.19 26.15 26.19 26.10 26.38 1,733,289 26.218 -0.70%
2025-03-19 0 28.40 28.35 28.40 28.00 28.40 2,581,396 72,906,804 28.243 26.38 26.33 26.38 26.01 26.38 2,779,090 26.234 0.35%
2025-03-18 0 28.30 28.25 28.30 27.80 28.50 2,370,162 66,742,152 28.159 26.29 26.24 26.29 25.82 26.47 2,551,678 26.156 -0.18%
2025-03-17 0 28.35 28.30 28.35 27.85 28.35 2,108,684 59,481,247 28.208 26.33 26.29 26.33 25.87 26.33 2,270,175 26.201 1.43%
2025-03-14 0 27.95 27.85 28.00 27.70 28.20 1,619,205 45,206,429 27.919 25.96 25.87 26.01 25.73 26.19 1,743,210 25.933 -0.36%
2025-03-13 0 28.05 28.00 28.05 27.55 28.20 1,462,598 40,841,886 27.924 26.05 26.01 26.05 25.59 26.19 1,574,610 25.938 -0.18%
2025-03-12 0 28.10 28.05 28.10 27.80 28.30 1,829,451 51,259,919 28.019 26.10 26.05 26.10 25.82 26.29 1,969,558 26.026 0.18%
2025-03-11 0 28.05 27.95 28.05 27.30 28.10 1,311,506 36,508,951 27.837 26.05 25.96 26.05 25.36 26.10 1,411,946 25.857 1.45%
2025-03-10 0 27.65 27.45 27.65 27.35 27.85 726,500 20,042,525 27.588 25.68 25.50 25.68 25.40 25.87 782,138 25.625 0.91%
2025-03-07 0 27.40 27.40 27.45 27.05 27.60 1,365,147 37,469,701 27.447 25.45 25.45 25.50 25.13 25.64 1,469,695 25.495 0.18%
2025-03-06 0 27.35 27.25 27.35 27.10 27.50 1,861,311 50,778,853 27.281 25.40 25.31 25.40 25.17 25.54 2,003,858 25.341 0.74%
2025-03-05 0 27.15 27.15 27.20 27.00 27.45 1,303,577 35,427,580 27.177 25.22 25.22 25.27 25.08 25.50 1,403,410 25.244 0.18%
2025-03-04 0 27.10 27.05 27.10 26.65 27.30 2,284,114 61,830,348 27.070 25.17 25.13 25.17 24.75 25.36 2,459,041 25.144 0.37%
2025-03-03 0 27.00 26.90 27.00 26.65 27.45 2,117,816 57,572,223 27.185 25.08 24.99 25.08 24.75 25.50 2,280,007 25.251 0.75%
2025-02-28 0 26.80 26.80 26.85 26.70 27.20 3,548,082 95,472,772 26.908 24.89 24.89 24.94 24.80 25.27 3,819,808 24.994 -1.29%
2025-02-27 0 27.15 27.05 27.15 26.65 27.20 1,727,795 46,706,642 27.033 25.22 25.13 25.22 24.75 25.27 1,860,116 25.110 0.37%
2025-02-26 0 27.05 26.95 27.05 26.35 27.05 2,567,940 68,912,836 26.836 25.13 25.03 25.13 24.48 25.13 2,764,603 24.927 2.46%
2025-02-25 0 26.40 26.35 26.40 26.30 26.65 2,455,834 65,049,999 26.488 24.52 24.48 24.52 24.43 24.75 2,643,912 24.604 -0.94%
2025-02-24 0 26.65 26.60 26.65 26.25 27.35 5,705,843 152,584,552 26.742 24.75 24.71 24.75 24.38 25.40 6,142,819 24.839 -2.91%
2025-02-21 0 27.45 27.40 27.45 27.30 27.90 2,147,966 59,293,692 27.605 25.50 25.45 25.50 25.36 25.92 2,312,466 25.641 -1.08%
2025-02-20 0 27.75 27.70 27.75 27.30 27.95 2,162,810 60,097,712 27.787 25.78 25.73 25.78 25.36 25.96 2,328,447 25.810 0.73%
2025-02-19 0 27.55 27.50 27.55 27.30 28.35 3,513,730 96,837,695 27.560 25.59 25.54 25.59 25.36 26.33 3,782,825 25.599 -3.16%
2025-02-18 0 28.45 28.40 28.45 27.20 28.45 5,999,237 168,641,441 28.110 26.43 26.38 26.43 25.27 26.43 6,458,682 26.111 3.08%
2025-02-17 0 27.60 27.50 27.60 27.10 27.60 2,866,360 78,323,004 27.325 25.64 25.54 25.64 25.17 25.64 3,085,877 25.381 1.47%
2025-02-14 0 27.20 27.15 27.20 26.75 27.35 3,085,355 83,852,928 27.178 25.27 25.22 25.27 24.85 25.40 3,321,644 25.244 2.06%
2025-02-13 0 26.65 26.60 26.65 26.65 27.40 3,106,231 83,594,394 26.912 24.75 24.71 24.75 24.75 25.45 3,344,119 24.997 -2.38%
2025-02-12 0 27.30 27.25 27.30 26.90 27.45 3,038,721 82,683,101 27.210 25.36 25.31 25.36 24.99 25.50 3,271,438 25.274 1.68%
2025-02-11 0 26.85 26.85 26.95 26.55 27.05 3,575,311 95,966,626 26.841 24.94 24.94 25.03 24.66 25.13 3,849,123 24.932 0.75%
2025-02-10 0 26.65 26.65 26.80 26.50 27.20 2,866,853 76,533,846 26.696 24.75 24.75 24.89 24.61 25.27 3,086,408 24.797 -0.93%
2025-02-07 0 26.90 26.90 26.95 26.80 27.25 1,915,668 51,629,998 26.951 24.99 24.99 25.03 24.89 25.31 2,062,377 25.034 -0.92%
2025-02-06 0 27.15 27.10 27.15 26.65 27.20 1,785,096 48,277,990 27.045 25.22 25.17 25.22 24.75 25.27 1,921,806 25.121 1.88%
2025-02-05 0 26.65 26.65 26.70 26.45 26.85 1,973,689 52,600,944 26.651 24.75 24.75 24.80 24.57 24.94 2,124,842 24.755 0.76%
2025-02-04 0 26.45 26.45 26.50 26.30 26.80 1,801,534 47,649,766 26.450 24.57 24.57 24.61 24.43 24.89 1,939,503 24.568 0.00%
2025-02-03 0 26.45 26.45 26.55 26.25 26.85 1,420,927 37,542,864 26.421 24.57 24.57 24.66 24.38 24.94 1,529,747 24.542 -0.94%
2025-01-28 0 26.70 26.65 26.70 26.50 27.45 830,000 22,362,840 26.943 24.80 24.75 24.80 24.61 25.50 893,565 25.027 -2.55%
2025-01-27 0 27.40 27.35 27.40 27.25 27.75 1,531,308 42,045,189 27.457 25.45 25.40 25.45 25.31 25.78 1,648,582 25.504 0.00%
2025-01-24 0 27.40 27.35 27.40 27.25 27.70 2,591,340 71,322,689 27.523 25.45 25.40 25.45 25.31 25.73 2,789,795 25.566 -0.36%
2025-01-23 0 27.50 27.45 27.50 27.00 27.75 3,128,457 86,012,190 27.493 25.54 25.50 25.54 25.08 25.78 3,368,047 25.538 1.29%
2025-01-22 0 27.15 27.05 27.15 26.90 27.45 2,459,580 66,894,072 27.197 25.22 25.13 25.22 24.99 25.50 2,647,944 25.263 -1.09%
2025-01-21 0 27.45 27.45 27.50 27.30 27.80 3,018,054 83,120,417 27.541 25.50 25.50 25.54 25.36 25.82 3,249,189 25.582 -0.18%
2025-01-20 0 27.50 27.50 27.65 27.45 27.85 3,158,820 87,206,697 27.607 25.54 25.54 25.68 25.50 25.87 3,400,735 25.643 -0.54%
2025-01-17 0 27.65 27.65 27.70 27.40 27.90 2,525,466 70,021,275 27.726 25.68 25.68 25.73 25.45 25.92 2,718,876 25.754 -0.18%
2025-01-16 0 27.70 27.70 27.75 27.25 27.95 3,683,000 102,144,385 27.734 25.73 25.73 25.78 25.31 25.96 3,965,059 25.761 1.28%
2025-01-15 0 27.35 27.35 27.40 27.05 27.45 2,446,201 66,989,841 27.385 25.40 25.40 25.45 25.13 25.50 2,633,541 25.437 0.74%
2025-01-14 0 27.15 27.15 27.20 26.75 27.45 4,052,450 110,511,681 27.270 25.22 25.22 25.27 24.85 25.50 4,362,803 25.330 1.12%
2025-01-13 0 26.85 26.85 26.90 26.10 27.00 3,447,452 91,540,896 26.553 24.94 24.94 24.99 24.24 25.08 3,711,472 24.664 0.75%
2025-01-10 0 26.65 26.65 26.70 26.50 27.25 3,658,768 98,439,332 26.905 24.75 24.75 24.80 24.61 25.31 3,938,971 24.991 -1.30%
2025-01-09 0 27.00 27.00 27.10 26.45 27.40 3,436,012 92,974,652 27.059 25.08 25.08 25.17 24.57 25.45 3,699,155 25.134 0.93%
2025-01-08 0 26.75 26.75 26.80 26.25 26.90 6,695,950 178,162,372 26.607 24.85 24.85 24.89 24.38 24.99 7,208,753 24.715 1.13%
2025-01-07 0 26.45 26.45 26.50 26.25 26.80 5,271,964 139,607,369 26.481 24.57 24.57 24.61 24.38 24.89 5,675,712 24.597 -0.94%
2025-01-06 0 26.70 26.70 26.75 26.45 26.80 3,419,613 91,393,278 26.726 24.80 24.80 24.85 24.57 24.89 3,681,501 24.825 0.19%
2025-01-03 0 26.65 26.65 26.70 26.40 26.85 3,722,400 99,212,335 26.653 24.75 24.75 24.80 24.52 24.94 4,007,476 24.757 0.57%
2025-01-02 0 26.50 26.40 26.50 26.15 26.70 4,713,665 124,496,705 26.412 24.61 24.52 24.61 24.29 24.80 5,074,656 24.533 -0.75%
2024-12-31 0 26.70 26.70 26.75 26.20 26.80 1,140,356 30,442,533 26.696 24.80 24.80 24.85 24.34 24.89 1,227,689 24.797 0.95%
2024-12-30 0 26.45 26.40 26.45 26.30 26.70 1,501,167 39,749,347 26.479 24.57 24.52 24.57 24.43 24.80 1,616,132 24.595 -0.19%
2024-12-27 0 26.50 26.50 26.55 26.25 26.60 2,114,464 55,912,068 26.443 24.61 24.61 24.66 24.38 24.71 2,276,398 24.562 0.19%
2024-12-24 0 26.45 26.45 26.50 25.75 26.50 1,002,700 26,423,699 26.353 24.57 24.57 24.61 23.92 24.61 1,079,491 24.478 1.73%
2024-12-23 0 26.00 25.95 26.00 25.70 26.05 1,300,038 33,689,634 25.914 24.15 24.10 24.15 23.87 24.20 1,399,600 24.071 1.17%
2024-12-20 0 25.70 25.70 25.75 25.35 25.85 3,167,141 81,132,966 25.617 23.87 23.87 23.92 23.55 24.01 3,409,693 23.795 0.59%
2024-12-19 0 25.55 25.50 25.55 25.25 25.75 2,983,110 75,984,201 25.471 23.73 23.69 23.73 23.45 23.92 3,211,568 23.660 -0.97%
2024-12-18 0 25.80 25.80 25.90 25.65 26.15 2,303,500 59,522,662 25.840 23.96 23.96 24.06 23.83 24.29 2,479,911 24.002 0.00%
2024-12-17 0 25.80 25.80 25.85 25.60 26.20 1,695,788 43,937,178 25.910 23.96 23.96 24.01 23.78 24.34 1,825,658 24.066 -0.77%
2024-12-16 0 26.00 25.95 26.00 25.90 26.20 2,084,000 54,327,962 26.069 24.15 24.10 24.15 24.06 24.34 2,243,601 24.215 0.00%
2024-12-13 0 26.00 25.90 26.00 25.70 26.10 2,264,694 58,749,772 25.942 24.15 24.06 24.15 23.87 24.24 2,438,133 24.096 -0.19%
2024-12-12 0 26.05 26.00 26.05 25.75 26.20 2,229,376 58,029,819 26.030 24.20 24.15 24.20 23.92 24.34 2,400,111 24.178 0.77%
2024-12-11 0 25.85 25.80 25.85 25.45 26.20 2,253,861 58,387,814 25.906 24.01 23.96 24.01 23.64 24.34 2,426,471 24.063 1.77%
2024-12-10 0 25.40 25.40 25.45 25.35 26.15 1,840,787 47,173,446 25.627 23.59 23.59 23.64 23.55 24.29 1,981,762 23.804 -1.17%
2024-12-09 0 25.70 25.60 25.70 24.70 25.70 2,639,046 66,771,253 25.301 23.87 23.78 23.87 22.94 23.87 2,841,155 23.501 3.63%
2024-12-06 0 24.80 24.75 24.80 24.60 24.90 1,302,040 32,257,640 24.775 23.04 22.99 23.04 22.85 23.13 1,401,755 23.012 0.61%
2024-12-05 0 24.65 24.65 24.70 24.55 24.85 734,453 18,114,054 24.663 22.90 22.90 22.94 22.80 23.08 790,700 22.909 -1.20%
2024-12-04 0 24.95 24.85 24.95 24.65 24.95 1,075,923 26,766,353 24.878 23.18 23.08 23.18 22.90 23.18 1,158,321 23.108 0.00%
2024-12-03 0 24.95 24.90 24.95 24.50 25.00 1,233,281 30,610,677 24.821 23.18 23.13 23.18 22.76 23.22 1,327,731 23.055 1.22%
2024-12-02 0 24.65 24.60 24.65 24.30 24.75 1,214,500 29,761,425 24.505 22.90 22.85 22.90 22.57 22.99 1,307,511 22.762 0.82%
2024-11-29 0 24.45 24.45 24.55 24.35 24.70 810,873 19,853,657 24.484 22.71 22.71 22.80 22.62 22.94 872,973 22.743 0.20%
2024-11-28 0 24.40 24.40 24.45 24.40 24.80 895,497 21,951,890 24.514 22.66 22.66 22.71 22.66 23.04 964,078 22.770 -0.61%
2024-11-27 0 24.55 24.55 24.65 24.20 24.70 826,531 20,225,880 24.471 22.80 22.80 22.90 22.48 22.94 889,830 22.730 1.03%
2024-11-26 0 24.30 24.25 24.30 24.15 24.50 1,003,777 24,407,266 24.315 22.57 22.52 22.57 22.43 22.76 1,080,650 22.586 -0.21%
2024-11-25 0 24.35 24.30 24.35 24.05 24.40 5,961,619 144,955,723 24.315 22.62 22.57 22.62 22.34 22.66 6,418,184 22.585 1.25%
2024-11-22 0 24.05 24.05 24.10 24.00 24.75 1,592,886 38,631,601 24.253 22.34 22.34 22.39 22.29 22.99 1,714,876 22.527 -1.84%
2024-11-21 0 24.50 24.50 24.55 24.45 24.90 1,178,009 29,023,594 24.638 22.76 22.76 22.80 22.71 23.13 1,268,226 22.885 -1.61%
2024-11-20 0 24.90 24.90 24.95 24.65 25.00 829,674 20,585,758 24.812 23.13 23.13 23.18 22.90 23.22 893,214 23.047 0.61%
2024-11-19 0 24.75 24.70 24.75 24.55 24.80 906,500 22,371,873 24.679 22.99 22.94 22.99 22.80 23.04 975,923 22.924 0.41%
2024-11-18 0 24.65 24.65 24.70 24.50 24.85 1,441,217 35,568,324 24.679 22.90 22.90 22.94 22.76 23.08 1,551,591 22.924 1.02%
2024-11-15 0 24.40 24.35 24.40 24.35 24.85 1,293,000 31,799,350 24.593 22.66 22.62 22.66 22.62 23.08 1,392,023 22.844 -0.20%
2024-11-14 0 24.45 24.40 24.45 24.35 25.20 2,497,173 61,576,905 24.659 22.71 22.66 22.71 22.62 23.41 2,688,416 22.905 -2.40%
2024-11-13 0 25.05 25.00 25.05 25.00 25.30 1,407,596 35,321,829 25.094 23.27 23.22 23.27 23.22 23.50 1,515,395 23.309 -0.40%
2024-11-12 0 25.15 25.15 25.20 25.05 25.95 1,443,417 36,790,700 25.489 23.36 23.36 23.41 23.27 24.10 1,553,960 23.675 -1.76%
2024-11-11 0 25.60 25.50 25.60 25.25 25.65 1,706,870 43,587,903 25.537 23.78 23.69 23.78 23.45 23.83 1,837,589 23.720 0.00%
2024-11-08 0 25.60 25.60 25.65 25.55 26.30 2,732,000 70,284,887 25.727 23.78 23.78 23.83 23.73 24.43 2,941,227 23.896 -1.54%
2024-11-07 0 26.00 26.00 26.05 25.65 26.05 3,444,000 89,150,041 25.886 24.15 24.15 24.20 23.83 24.20 3,707,755 24.044 0.58%
2024-11-06 0 25.85 25.80 25.85 25.65 26.15 1,626,500 42,094,656 25.881 24.01 23.96 24.01 23.83 24.29 1,751,064 24.039 -0.77%
2024-11-05 0 26.05 26.05 26.10 25.60 26.15 2,310,855 59,749,238 25.856 24.20 24.20 24.24 23.78 24.29 2,487,829 24.017 1.36%
2024-11-04 0 25.70 25.70 25.75 25.40 25.75 1,835,838 46,999,131 25.601 23.87 23.87 23.92 23.59 23.92 1,976,434 23.780 0.00%
2024-11-01 0 25.70 25.65 25.70 25.50 25.80 1,573,000 40,349,572 25.651 23.87 23.83 23.87 23.69 23.96 1,693,467 23.827 0.98%
2024-10-31 0 25.45 25.45 25.55 25.45 25.90 2,545,500 65,338,287 25.668 23.64 23.64 23.73 23.64 24.06 2,740,445 23.842 -0.78%
2024-10-30 0 25.65 25.60 25.65 25.50 26.20 2,417,425 62,136,458 25.704 23.83 23.78 23.83 23.69 24.34 2,602,561 23.875 -1.54%
2024-10-29 0 26.05 26.00 26.05 25.90 26.50 1,611,131 42,037,673 26.092 24.20 24.15 24.20 24.06 24.61 1,734,518 24.236 -0.95%
2024-10-28 0 26.30 26.30 26.35 26.10 26.50 1,146,528 30,211,333 26.350 24.43 24.43 24.48 24.24 24.61 1,234,334 24.476 0.19%
2024-10-25 0 26.25 26.20 26.25 26.15 26.45 1,392,060 36,565,397 26.267 24.38 24.34 24.38 24.29 24.57 1,498,670 24.399 0.00%
2024-10-24 0 26.25 26.25 26.35 26.20 26.65 1,851,000 48,822,448 26.376 24.38 24.38 24.48 24.34 24.75 1,992,757 24.500 -0.38%
2024-10-23 0 26.35 26.35 26.45 26.20 26.90 2,331,266 61,878,634 26.543 24.48 24.48 24.57 24.34 24.99 2,509,804 24.655 -0.19%
2024-10-22 0 26.40 26.35 26.40 26.10 26.70 2,086,652 55,272,499 26.489 24.52 24.48 24.52 24.24 24.80 2,246,456 24.604 1.15%
2024-10-21 0 26.10 26.10 26.15 26.05 26.60 1,981,108 52,061,152 26.279 24.24 24.24 24.29 24.20 24.71 2,132,829 24.409 -1.14%
2024-10-18 0 26.40 26.35 26.40 25.60 26.60 2,571,362 67,159,946 26.118 24.52 24.48 24.52 23.78 24.71 2,768,287 24.260 3.53%
2024-10-17 0 25.50 25.50 25.55 25.45 26.55 2,286,863 59,360,200 25.957 23.69 23.69 23.73 23.64 24.66 2,462,000 24.111 -1.35%
2024-10-16 0 25.85 25.85 25.90 25.65 26.25 2,488,902 64,659,255 25.979 24.01 24.01 24.06 23.83 24.38 2,679,512 24.131 -0.39%
2024-10-15 0 25.95 25.90 25.95 25.75 26.90 2,483,270 65,193,517 26.253 24.10 24.06 24.10 23.92 24.99 2,673,449 24.386 -2.63%
2024-10-14 0 26.65 26.60 26.65 26.30 27.15 3,083,167 82,628,868 26.800 24.75 24.71 24.75 24.43 25.22 3,319,288 24.894 -1.11%
2024-10-10 0 26.95 26.90 26.95 26.55 27.35 3,307,835 89,238,483 26.978 25.03 24.99 25.03 24.66 25.40 3,561,162 25.059 3.26%
2024-10-09 0 26.10 26.10 26.15 25.70 27.60 4,511,474 119,072,495 26.393 24.24 24.24 24.29 23.87 25.64 4,856,981 24.516 -4.04%
2024-10-08 0 27.20 27.20 27.25 26.90 30.00 8,356,135 233,953,707 27.998 25.27 25.27 25.31 24.99 27.87 8,996,081 26.006 -9.03%
2024-10-07 0 29.90 29.85 29.90 29.00 30.30 3,709,700 110,498,130 29.786 27.77 27.73 27.77 26.94 28.14 3,993,804 27.667 4.18%
2024-10-04 0 28.70 28.65 28.75 27.80 28.95 2,238,460 63,907,297 28.550 26.66 26.61 26.70 25.82 26.89 2,409,890 26.519 0.70%
2024-10-03 0 28.50 28.45 28.50 27.45 29.20 1,546,521 43,773,642 28.305 26.47 26.43 26.47 25.50 27.12 1,664,960 26.291 -1.21%
2024-10-02 0 28.85 28.85 28.90 27.70 29.05 2,690,276 76,797,116 28.546 26.80 26.80 26.84 25.73 26.98 2,896,308 26.516 3.41%
2024-09-30 0 27.90 27.90 27.95 27.65 28.45 6,713,814 187,481,199 27.925 25.92 25.92 25.96 25.68 26.43 7,227,985 25.938 2.01%
2024-09-27 0 27.35 27.35 27.40 26.80 27.45 7,629,850 207,155,474 27.151 25.40 25.40 25.45 24.89 25.50 8,214,174 25.219 3.40%
2024-09-26 0 26.45 26.45 26.50 25.60 26.55 3,074,374 80,679,611 26.243 24.57 24.57 24.61 23.78 24.66 3,309,822 24.376 2.52%
2024-09-25 0 25.80 25.80 25.85 25.65 26.45 2,923,740 76,049,237 26.011 23.96 23.96 24.01 23.83 24.57 3,147,652 24.161 0.78%
2024-09-24 0 25.60 25.50 25.60 24.60 25.70 3,830,000 97,096,161 25.351 23.78 23.69 23.78 22.85 23.87 4,123,317 23.548 3.64%
2024-09-23 0 24.70 24.70 24.75 24.40 24.90 2,827,728 69,936,767 24.732 22.94 22.94 22.99 22.66 23.13 3,044,287 22.973 1.02%
2024-09-20 0 24.45 24.40 24.45 24.05 24.60 2,971,150 72,479,542 24.394 22.71 22.66 22.71 22.34 22.85 3,198,693 22.659 1.03%
2024-09-19 0 24.20 24.15 24.20 23.20 24.40 2,682,899 64,174,426 23.920 22.48 22.43 22.48 21.55 22.66 2,888,366 22.218 2.54%
2024-09-17 0 23.60 23.55 23.60 23.55 23.85 898,238 21,260,177 23.669 21.92 21.87 21.92 21.87 22.15 967,029 21.985 0.21%
2024-09-16 0 23.55 23.50 23.55 23.10 23.60 548,500 12,868,975 23.462 21.87 21.83 21.87 21.46 21.92 590,506 21.793 1.07%
2024-09-13 0 23.30 23.25 23.30 22.75 23.40 1,390,589 32,311,592 23.236 21.64 21.60 21.64 21.13 21.74 1,497,086 21.583 2.19%
2024-09-12 0 22.80 22.75 22.80 22.30 22.95 1,656,038 37,514,654 22.653 21.18 21.13 21.18 20.71 21.32 1,782,864 21.042 2.01%
2024-09-11 0 22.35 22.35 22.40 22.15 22.95 5,636,936 125,877,028 22.331 20.76 20.76 20.81 20.57 21.32 6,068,635 20.742 -2.61%
2024-09-10 0 23.80 23.80 23.85 23.60 24.10 2,405,065 57,216,684 23.790 21.32 21.32 21.36 21.14 21.59 2,685,153 21.309 -0.83%
2024-09-09 0 24.00 23.95 24.00 23.75 24.85 5,116,561 123,147,906 24.068 21.50 21.45 21.50 21.27 22.26 5,712,423 21.558 -3.81%
2024-09-05 0 24.95 24.90 24.95 24.80 25.40 2,448,784 61,173,374 24.981 22.35 22.30 22.35 22.21 22.75 2,733,963 22.375 -0.60%
2024-09-04 0 25.10 25.05 25.10 24.95 25.40 1,915,732 48,114,520 25.115 22.48 22.44 22.48 22.35 22.75 2,138,833 22.496 -0.59%
2024-09-03 0 25.25 25.25 25.35 24.90 25.45 2,542,479 63,957,838 25.156 22.62 22.62 22.71 22.30 22.80 2,838,570 22.532 0.40%
2024-09-02 0 25.15 25.15 25.25 24.95 25.40 1,779,623 44,868,444 25.212 22.53 22.53 22.62 22.35 22.75 1,986,873 22.582 -0.59%
2024-08-30 0 25.30 25.15 25.30 24.35 25.55 6,264,549 157,478,897 25.138 22.66 22.53 22.66 21.81 22.88 6,994,103 22.516 -1.36%
2024-08-29 0 25.65 25.60 25.65 25.30 26.25 2,998,309 77,330,210 25.791 22.97 22.93 22.97 22.66 23.51 3,347,484 23.101 0.20%
2024-08-28 0 25.60 25.55 25.60 25.30 25.80 3,753,579 95,976,781 25.569 22.93 22.88 22.93 22.66 23.11 4,190,711 22.902 0.00%
2024-08-27 0 25.60 25.60 25.65 25.05 25.75 1,582,150 40,194,440 25.405 22.93 22.93 22.97 22.44 23.06 1,766,403 22.755 1.19%
2024-08-26 0 25.30 25.25 25.30 24.95 25.35 1,316,361 33,222,466 25.238 22.66 22.62 22.66 22.35 22.71 1,469,661 22.606 0.80%
2024-08-23 0 25.10 25.10 25.15 24.95 25.45 1,928,253 48,427,010 25.114 22.48 22.48 22.53 22.35 22.80 2,152,812 22.495 -1.38%
2024-08-22 0 25.45 25.45 25.50 25.00 25.80 2,578,500 65,330,700 25.337 22.80 22.80 22.84 22.39 23.11 2,878,786 22.694 -0.78%
2024-08-21 0 25.65 25.60 25.65 25.35 25.75 2,535,308 64,661,267 25.504 22.97 22.93 22.97 22.71 23.06 2,830,564 22.844 -0.19%
2024-08-20 0 25.70 25.65 25.70 25.50 26.05 2,007,534 51,540,241 25.673 23.02 22.97 23.02 22.84 23.33 2,241,326 22.995 -0.77%
2024-08-19 0 25.90 25.85 25.90 25.80 26.40 1,906,000 49,680,050 26.065 23.20 23.15 23.20 23.11 23.65 2,127,968 23.346 0.19%
2024-08-16 0 25.85 25.80 25.85 25.70 26.25 2,274,013 59,004,986 25.948 23.15 23.11 23.15 23.02 23.51 2,538,839 23.241 0.19%
2024-08-15 0 25.80 25.75 25.80 25.65 26.30 3,501,500 90,995,674 25.988 23.11 23.06 23.11 22.97 23.56 3,909,276 23.277 -1.90%
2024-08-14 0 26.30 26.30 26.40 26.20 26.55 1,398,916 36,869,380 26.356 23.56 23.56 23.65 23.47 23.78 1,561,830 23.607 -1.50%
2024-08-13 0 26.70 26.70 26.75 26.25 26.95 2,193,874 58,211,862 26.534 23.91 23.91 23.96 23.51 24.14 2,449,367 23.766 -0.19%
2024-08-12 0 26.75 26.75 26.80 26.65 27.15 1,302,862 34,919,378 26.802 23.96 23.96 24.00 23.87 24.32 1,454,590 24.006 -0.19%
2024-08-09 0 26.80 26.75 26.80 26.75 27.20 1,872,000 50,421,562 26.935 24.00 23.96 24.00 23.96 24.36 2,090,008 24.125 -0.56%
2024-08-08 0 26.95 26.90 26.95 26.80 27.30 2,558,130 69,035,082 26.987 24.14 24.09 24.14 24.00 24.45 2,856,043 24.172 -0.92%
2024-08-07 0 27.20 27.15 27.20 26.50 27.25 2,888,911 77,945,005 26.981 24.36 24.32 24.36 23.74 24.41 3,225,346 24.166 3.23%
2024-08-06 0 26.35 26.30 26.35 25.70 26.50 2,422,813 63,557,181 26.233 23.60 23.56 23.60 23.02 23.74 2,704,968 23.496 2.13%
2024-08-05 0 25.80 25.75 25.85 25.50 26.55 3,804,134 98,970,593 26.017 23.11 23.06 23.15 22.84 23.78 4,247,154 23.303 -0.96%
2024-08-02 0 26.05 26.00 26.05 25.75 26.20 2,330,681 60,501,312 25.959 23.33 23.29 23.33 23.06 23.47 2,602,106 23.251 -0.38%
2024-08-01 0 26.15 26.15 26.20 25.90 26.25 1,915,059 49,887,530 26.050 23.42 23.42 23.47 23.20 23.51 2,138,082 23.333 0.77%
2024-07-31 0 25.95 25.95 26.00 25.20 26.15 3,556,003 92,001,797 25.872 23.24 23.24 23.29 22.57 23.42 3,970,126 23.174 2.17%
2024-07-30 0 25.40 25.40 25.45 25.40 26.50 3,528,165 90,400,537 25.623 22.75 22.75 22.80 22.75 23.74 3,939,046 22.950 -3.24%
2024-07-29 0 26.25 26.25 26.30 25.80 26.50 2,444,944 63,959,865 26.160 23.51 23.51 23.56 23.11 23.74 2,729,676 23.431 0.96%
2024-07-26 0 26.00 26.00 26.05 25.60 26.20 2,010,192 52,059,926 25.898 23.29 23.29 23.33 22.93 23.47 2,244,294 23.197 0.58%
2024-07-25 0 25.85 25.85 25.90 25.75 26.70 3,855,670 100,186,927 25.984 23.15 23.15 23.20 23.06 23.91 4,304,692 23.274 -2.82%
2024-07-24 0 26.60 26.50 26.60 25.85 26.80 3,159,000 83,931,362 26.569 23.83 23.74 23.83 23.15 24.00 3,526,889 23.798 2.31%
2024-07-23 0 26.00 25.95 26.00 25.85 26.55 2,350,000 61,659,375 26.238 23.29 23.24 23.29 23.15 23.78 2,623,675 23.501 -0.19%
2024-07-22 0 26.05 26.00 26.05 25.25 26.15 1,486,820 38,298,850 25.759 23.33 23.29 23.33 22.62 23.42 1,659,971 23.072 1.96%
2024-07-19 0 25.55 25.50 25.55 25.40 26.05 1,354,059 34,616,755 25.565 22.88 22.84 22.88 22.75 23.33 1,511,749 22.898 -1.54%
2024-07-18 0 25.95 25.95 26.05 25.40 26.15 1,400,000 36,333,040 25.952 23.24 23.24 23.33 22.75 23.42 1,563,040 23.245 1.37%
2024-07-17 0 25.60 25.55 25.60 25.45 26.05 2,395,256 61,391,903 25.631 22.93 22.88 22.93 22.80 23.33 2,674,201 22.957 -1.16%
2024-07-16 0 25.90 25.85 25.90 25.85 26.35 1,454,757 37,934,743 26.076 23.20 23.15 23.20 23.15 23.60 1,624,174 23.356 -1.52%
2024-07-15 0 26.30 26.20 26.30 25.90 26.40 2,019,105 52,759,636 26.130 23.56 23.47 23.56 23.20 23.65 2,254,245 23.405 0.00%
2024-07-12 0 26.30 26.25 26.30 25.95 26.45 2,391,800 62,533,764 26.145 23.56 23.51 23.56 23.24 23.69 2,670,343 23.418 0.96%
2024-07-11 0 26.05 26.00 26.05 25.80 26.15 1,541,597 40,102,284 26.013 23.33 23.29 23.33 23.11 23.42 1,721,127 23.300 0.97%
2024-07-10 0 25.80 25.75 25.80 25.60 26.70 1,649,703 42,950,276 26.035 23.11 23.06 23.11 22.93 23.91 1,841,823 23.319 -3.37%
2024-07-09 0 26.70 26.65 26.70 26.50 26.90 1,485,278 39,603,983 26.664 23.91 23.87 23.91 23.74 24.09 1,658,250 23.883 -0.37%
2024-07-08 0 26.80 26.75 26.80 26.65 27.00 1,452,941 38,933,858 26.797 24.00 23.96 24.00 23.87 24.18 1,622,147 24.001 -0.74%
2024-07-05 0 27.00 26.95 27.00 26.70 27.30 1,290,810 34,824,190 26.979 24.18 24.14 24.18 23.91 24.45 1,441,134 24.164 -0.55%
2024-07-04 0 27.15 27.10 27.15 26.90 27.45 1,483,561 40,321,436 27.179 24.32 24.27 24.32 24.09 24.59 1,656,333 24.344 0.93%
2024-07-03 0 26.90 26.85 26.90 26.40 27.10 2,205,761 59,047,883 26.770 24.09 24.05 24.09 23.65 24.27 2,462,638 23.977 1.32%
2024-07-02 0 26.55 26.55 26.60 26.30 26.85 1,853,199 49,299,436 26.602 23.78 23.78 23.83 23.56 24.05 2,069,018 23.827 1.34%
2024-06-28 0 26.20 26.15 26.20 25.80 26.60 2,150,500 56,442,900 26.246 23.47 23.42 23.47 23.11 23.83 2,400,942 23.509 1.35%
2024-06-27 0 25.85 25.75 25.85 25.70 26.15 2,060,000 53,281,237 25.865 23.15 23.06 23.15 23.02 23.42 2,299,902 23.167 -0.96%
2024-06-26 0 26.10 26.05 26.10 25.65 26.25 2,502,000 65,224,262 26.069 23.38 23.33 23.38 22.97 23.51 2,793,377 23.350 0.77%
2024-06-25 0 25.90 25.85 25.90 25.60 26.20 2,073,146 53,708,514 25.907 23.20 23.15 23.20 22.93 23.47 2,314,579 23.204 0.78%
2024-06-24 0 25.70 25.60 25.70 25.05 25.70 2,467,908 62,704,908 25.408 23.02 22.93 23.02 22.44 23.02 2,755,314 22.758 0.59%
2024-06-21 0 25.55 25.50 25.55 25.55 26.10 3,766,668 96,594,882 25.645 22.88 22.84 22.88 22.88 23.38 4,205,325 22.970 -1.73%
2024-06-20 0 26.00 25.95 26.00 25.70 26.25 2,574,747 66,802,184 25.945 23.29 23.24 23.29 23.02 23.51 2,874,596 23.239 -0.38%
2024-06-19 0 26.10 26.05 26.10 25.25 26.25 3,997,773 103,184,203 25.810 23.38 23.33 23.38 22.62 23.51 4,463,344 23.118 2.55%
2024-06-18 0 25.45 25.45 25.50 25.30 25.90 4,206,093 107,110,329 25.466 22.80 22.80 22.84 22.66 23.20 4,695,924 22.809 -1.74%
2024-06-17 0 25.90 25.90 25.95 25.70 26.85 5,808,550 151,224,390 26.035 23.20 23.20 23.24 23.02 24.05 6,484,999 23.319 -3.54%
2024-06-14 0 26.85 26.80 26.85 26.50 27.30 3,532,160 95,382,919 27.004 24.05 24.00 24.05 23.74 24.45 3,943,506 24.187 -0.74%
2024-06-13 0 27.05 26.95 27.05 26.60 27.10 3,606,500 96,901,100 26.868 24.23 24.14 24.23 23.83 24.27 4,026,504 24.066 1.69%
2024-06-12 0 26.60 26.60 26.65 26.55 27.10 3,139,141 83,873,243 26.719 23.83 23.83 23.87 23.78 24.27 3,504,717 23.932 -2.03%
2024-06-11 0 27.15 27.10 27.15 26.95 28.45 4,093,917 111,924,760 27.339 24.32 24.27 24.32 24.14 25.48 4,570,684 24.488 -4.00%
2024-06-07 0 28.95 28.90 28.95 28.70 29.35 4,072,832 118,076,508 28.991 25.33 25.29 25.33 25.11 25.68 4,654,873 25.366 -0.69%
2024-06-06 0 29.15 29.10 29.15 28.55 29.20 3,132,000 90,488,378 28.892 25.51 25.46 25.51 24.98 25.55 3,579,588 25.279 2.82%
2024-06-05 0 28.35 28.35 28.50 28.35 28.90 1,853,500 53,125,057 28.662 24.81 24.81 24.94 24.81 25.29 2,118,380 25.078 -1.39%
2024-06-04 0 28.75 28.75 28.80 27.95 28.85 3,421,521 97,359,776 28.455 25.16 25.16 25.20 24.46 25.24 3,910,484 24.897 0.70%
2024-06-03 0 28.55 28.45 28.55 27.60 28.80 3,409,491 96,215,201 28.220 24.98 24.89 24.98 24.15 25.20 3,896,735 24.691 3.82%
2024-05-31 0 27.50 27.45 27.50 27.35 28.35 8,979,923 248,376,923 27.659 24.06 24.02 24.06 23.93 24.81 10,263,228 24.201 0.18%
2024-05-30 0 27.45 27.45 27.50 27.30 28.20 2,242,989 61,994,651 27.639 24.02 24.02 24.06 23.89 24.67 2,563,531 24.183 -1.96%
2024-05-29 0 28.00 28.00 28.05 27.85 28.35 1,714,500 48,193,987 28.110 24.50 24.50 24.54 24.37 24.81 1,959,516 24.595 -0.88%
2024-05-28 0 28.25 28.25 28.30 28.00 28.60 1,824,561 51,772,629 28.375 24.72 24.72 24.76 24.50 25.02 2,085,306 24.827 0.53%
2024-05-27 0 28.10 28.10 28.15 27.60 28.20 2,448,960 68,436,165 27.945 24.59 24.59 24.63 24.15 24.67 2,798,936 24.451 1.26%
2024-05-24 0 27.75 27.65 27.75 27.60 28.20 2,096,532 58,367,416 27.840 24.28 24.19 24.28 24.15 24.67 2,396,144 24.359 -0.54%
2024-05-23 0 27.90 27.75 27.90 27.65 28.35 2,688,269 75,131,486 27.948 24.41 24.28 24.41 24.19 24.81 3,072,445 24.453 -0.53%
2024-05-22 0 28.05 28.00 28.05 27.75 28.20 1,739,187 48,725,436 28.016 24.54 24.50 24.54 24.28 24.67 1,987,731 24.513 1.08%
2024-05-21 0 27.75 27.70 27.75 27.60 28.35 1,565,337 43,609,483 27.859 24.28 24.24 24.28 24.15 24.81 1,789,036 24.376 -1.42%
2024-05-20 0 28.15 28.10 28.20 27.90 28.45 2,179,124 61,159,339 28.066 24.63 24.59 24.67 24.41 24.89 2,490,539 24.557 0.18%
2024-05-17 0 28.10 28.10 28.20 27.70 28.30 3,515,260 98,607,143 28.051 24.59 24.59 24.67 24.24 24.76 4,017,619 24.544 -0.53%
2024-05-16 0 28.25 28.15 28.25 28.05 28.60 3,605,937 102,097,191 28.314 24.72 24.63 24.72 24.54 25.02 4,121,255 24.773 0.89%
2024-05-14 0 28.00 27.95 28.00 27.85 28.50 1,735,171 48,770,580 28.107 24.50 24.46 24.50 24.37 24.94 1,983,141 24.593 -1.23%
2024-05-13 0 28.35 28.30 28.35 27.35 28.45 4,033,311 113,171,123 28.059 24.81 24.76 24.81 23.93 24.89 4,609,704 24.551 3.28%
2024-05-10 0 27.45 27.45 27.50 26.40 27.50 3,766,084 102,437,537 27.200 24.02 24.02 24.06 23.10 24.06 4,304,288 23.799 3.78%
2024-05-09 0 26.45 26.45 26.55 26.15 26.60 2,889,952 76,219,694 26.374 23.14 23.14 23.23 22.88 23.27 3,302,950 23.076 1.34%
2024-05-08 0 26.10 26.05 26.10 26.05 26.85 2,671,836 70,576,602 26.415 22.84 22.79 22.84 22.79 23.49 3,053,663 23.112 -0.76%
2024-05-07 0 26.30 26.30 26.35 25.90 26.45 2,970,500 77,952,478 26.242 23.01 23.01 23.06 22.66 23.14 3,395,009 22.961 1.74%
2024-05-06 0 25.85 25.85 25.90 25.40 26.10 2,368,805 61,215,475 25.842 22.62 22.62 22.66 22.22 22.84 2,707,327 22.611 2.17%
2024-05-03 0 25.30 25.30 25.35 25.25 25.80 787,420 20,036,859 25.446 22.14 22.14 22.18 22.09 22.57 899,949 22.264 0.40%
2024-05-02 0 25.20 25.15 25.20 24.70 25.30 872,296 21,863,696 25.065 22.05 22.01 22.05 21.61 22.14 996,954 21.930 0.40%
2024-04-30 0 25.10 25.10 25.25 25.05 25.60 2,206,257 55,839,852 25.310 21.96 21.96 22.09 21.92 22.40 2,521,549 22.145 -0.99%
2024-04-29 0 25.35 25.35 25.55 25.10 25.65 2,339,500 59,419,025 25.398 22.18 22.18 22.36 21.96 22.44 2,673,834 22.222 1.00%
2024-04-26 0 25.10 25.10 25.20 25.05 25.35 1,810,686 45,659,005 25.216 21.96 21.96 22.05 21.92 22.18 2,069,448 22.063 0.60%
2024-04-25 0 24.95 24.95 25.00 24.60 25.25 2,961,167 73,847,677 24.939 21.83 21.83 21.87 21.52 22.09 3,384,342 21.820 1.22%
2024-04-24 0 24.65 24.65 24.70 24.10 24.80 2,404,256 58,943,200 24.516 21.57 21.57 21.61 21.09 21.70 2,747,844 21.451 2.49%
2024-04-23 0 24.05 24.05 24.15 23.90 24.35 2,215,220 53,500,367 24.151 21.04 21.04 21.13 20.91 21.31 2,531,793 21.131 0.21%
2024-04-22 0 24.00 23.95 24.00 23.80 24.25 1,794,037 43,153,304 24.054 21.00 20.96 21.00 20.82 21.22 2,050,420 21.046 1.05%
2024-04-19 0 23.75 23.75 23.85 23.50 23.95 1,354,134 32,196,920 23.777 20.78 20.78 20.87 20.56 20.96 1,547,651 20.804 0.21%
2024-04-18 0 23.70 23.70 23.85 23.70 24.15 1,445,000 34,552,107 23.911 20.74 20.74 20.87 20.74 21.13 1,651,502 20.922 -0.21%
2024-04-17 0 23.75 23.70 23.75 23.40 23.90 2,117,493 50,113,559 23.666 20.78 20.74 20.78 20.47 20.91 2,420,100 20.707 0.64%
2024-04-16 0 23.60 23.60 23.75 23.55 24.20 2,956,426 70,406,908 23.815 20.65 20.65 20.78 20.61 21.17 3,378,923 20.837 -2.07%
2024-04-15 0 24.10 24.10 24.15 23.90 24.45 3,400,889 82,150,386 24.156 21.09 21.09 21.13 20.91 21.39 3,886,904 21.135 -0.62%
2024-04-12 0 24.25 24.25 24.30 24.20 25.20 5,174,070 126,845,466 24.516 21.22 21.22 21.26 21.17 22.05 5,913,487 21.450 -3.96%
2024-04-11 0 25.25 25.25 25.30 24.50 25.40 3,034,809 76,154,778 25.094 22.09 22.09 22.14 21.44 22.22 3,468,508 21.956 1.61%
2024-04-10 0 24.85 24.80 24.85 24.10 25.10 5,726,689 141,796,200 24.761 21.74 21.70 21.74 21.09 21.96 6,545,080 21.665 3.11%
2024-04-09 0 24.10 24.05 24.10 23.70 24.55 4,036,012 97,697,283 24.206 21.09 21.04 21.09 20.74 21.48 4,612,791 21.180 0.00%
2024-04-08 0 24.10 24.05 24.10 23.30 24.30 4,961,585 118,472,893 23.878 21.09 21.04 21.09 20.39 21.26 5,670,636 20.892 3.21%
2024-04-05 0 23.35 23.30 23.35 23.00 23.90 2,404,411 56,025,503 23.301 20.43 20.39 20.43 20.12 20.91 2,748,021 20.388 -2.30%
2024-04-03 0 23.90 23.85 23.90 23.55 24.30 8,506,925 203,853,321 23.963 20.91 20.87 20.91 20.61 21.26 9,722,634 20.967 3.24%
2024-04-02 0 23.15 23.10 23.15 22.90 23.80 10,875,129 252,888,889 23.254 20.26 20.21 20.26 20.04 20.82 12,429,274 20.346 1.98%
2024-03-28 0 22.70 22.65 22.70 22.05 24.90 26,381,025 606,145,751 22.977 19.86 19.82 19.86 19.29 21.79 30,151,090 20.104 -22.39%
2024-03-27 0 29.25 29.20 29.25 28.85 29.60 1,854,084 54,092,339 29.175 25.59 25.55 25.59 25.24 25.90 2,119,048 25.527 -0.34%
2024-03-26 0 29.35 29.35 29.40 29.15 30.85 2,586,500 77,127,759 29.819 25.68 25.68 25.72 25.51 26.99 2,956,132 26.091 -3.93%
2024-03-25 0 30.55 30.55 30.60 29.95 30.85 777,500 23,763,725 30.564 26.73 26.73 26.77 26.21 26.99 888,611 26.743 0.49%
2024-03-22 0 30.40 30.35 30.40 29.90 30.90 1,441,502 43,730,523 30.337 26.60 26.56 26.60 26.16 27.04 1,647,504 26.543 -0.82%
2024-03-21 0 30.65 30.65 30.75 30.20 30.90 1,946,465 59,596,719 30.618 26.82 26.82 26.91 26.42 27.04 2,224,631 26.789 1.16%
2024-03-20 0 30.30 30.30 30.35 30.20 30.80 1,337,930 40,831,294 30.518 26.51 26.51 26.56 26.42 26.95 1,529,131 26.702 -0.33%
2024-03-19 0 30.40 30.35 30.40 30.30 31.20 1,495,476 46,040,249 30.786 26.60 26.56 26.60 26.51 27.30 1,709,192 26.937 -1.46%
2024-03-18 0 30.85 30.85 30.90 29.80 31.30 4,206,932 129,329,935 30.742 26.99 26.99 27.04 26.07 27.39 4,808,137 26.898 4.22%
2024-03-15 0 29.60 29.60 29.65 29.35 29.85 2,698,409 79,766,363 29.561 25.90 25.90 25.94 25.68 26.12 3,084,034 25.864 -0.50%
2024-03-14 0 29.75 29.60 29.75 29.55 30.10 1,162,150 34,646,612 29.813 26.03 25.90 26.03 25.86 26.34 1,328,231 26.085 -0.67%
2024-03-13 0 29.95 29.90 29.95 29.45 30.20 2,314,612 69,027,973 29.823 26.21 26.16 26.21 25.77 26.42 2,645,389 26.094 1.01%
2024-03-12 0 29.65 29.60 29.70 29.10 29.85 1,980,586 58,292,322 29.432 25.94 25.90 25.99 25.46 26.12 2,263,628 25.752 0.34%
2024-03-11 0 29.55 29.50 29.55 29.35 30.20 1,817,731 53,854,261 29.627 25.86 25.81 25.86 25.68 26.42 2,077,500 25.923 -1.83%
2024-03-08 0 30.10 30.05 30.10 29.65 30.30 1,689,000 50,675,800 30.003 26.34 26.29 26.34 25.94 26.51 1,930,372 26.252 0.50%
2024-03-07 0 29.95 29.85 29.95 29.35 30.25 2,546,708 75,970,947 29.831 26.21 26.12 26.21 25.68 26.47 2,910,653 26.101 1.35%
2024-03-06 0 29.55 29.55 29.65 28.70 29.75 1,534,500 45,104,862 29.394 25.86 25.86 25.94 25.11 26.03 1,753,793 25.718 1.55%
2024-03-05 0 29.10 29.05 29.10 28.85 29.75 3,025,826 88,105,184 29.118 25.46 25.42 25.46 25.24 26.03 3,458,241 25.477 -2.02%
2024-03-04 0 29.70 29.60 29.70 29.45 30.15 1,222,500 36,321,800 29.711 25.99 25.90 25.99 25.77 26.38 1,397,205 25.996 0.00%
2024-03-01 0 29.70 29.70 29.75 29.15 29.95 928,175 27,510,014 29.639 25.99 25.99 26.03 25.51 26.21 1,060,819 25.933 0.68%
2024-02-29 0 29.50 29.45 29.50 29.35 30.10 2,223,500 65,955,368 29.663 25.81 25.77 25.81 25.68 26.34 2,541,256 25.954 -0.84%
2024-02-28 0 29.75 29.70 29.75 29.55 30.20 1,322,693 39,494,602 29.859 26.03 25.99 26.03 25.86 26.42 1,511,717 26.126 -0.83%
2024-02-27 0 30.00 29.95 30.00 29.65 30.30 1,867,492 55,897,757 29.932 26.25 26.21 26.25 25.94 26.51 2,134,372 26.189 -0.99%
2024-02-26 0 30.30 30.15 30.30 30.00 30.90 1,979,499 60,050,110 30.336 26.51 26.38 26.51 26.25 27.04 2,262,386 26.543 -1.14%
2024-02-23 0 30.65 30.60 30.70 30.55 31.10 1,143,628 35,215,474 30.793 26.82 26.77 26.86 26.73 27.21 1,307,062 26.942 -0.65%
2024-02-22 0 30.85 30.75 30.85 29.80 30.90 1,905,755 58,222,523 30.551 26.99 26.91 26.99 26.07 27.04 2,178,103 26.731 3.01%
2024-02-21 0 29.95 29.95 30.00 29.60 30.65 2,096,621 63,474,029 30.274 26.21 26.21 26.25 25.90 26.82 2,396,245 26.489 0.17%
2024-02-20 0 29.90 29.75 29.90 28.70 29.95 2,294,097 67,848,784 29.575 26.16 26.03 26.16 25.11 26.21 2,621,942 25.877 4.00%
2024-02-19 0 28.75 28.75 28.80 28.25 28.95 1,392,125 40,019,863 28.747 25.16 25.16 25.20 24.72 25.33 1,591,071 25.153 2.31%
2024-02-16 0 28.10 28.10 28.15 27.45 28.20 470,438 13,102,132 27.851 24.59 24.59 24.63 24.02 24.67 537,667 24.368 2.00%
2024-02-15 0 27.55 27.50 27.55 27.10 27.55 215,310 5,897,192 27.389 24.11 24.06 24.11 23.71 24.11 246,080 23.965 0.36%
2024-02-14 0 27.45 27.25 27.45 27.05 27.85 282,573 7,732,400 27.364 24.02 23.84 24.02 23.67 24.37 322,955 23.943 -1.44%
2024-02-09 0 27.85 27.85 27.95 27.75 28.75 302,622 8,441,790 27.895 24.37 24.37 24.46 24.28 25.16 345,869 24.407 -3.13%
2024-02-08 0 28.75 28.75 28.80 28.50 28.95 968,124 27,834,665 28.751 25.16 25.16 25.20 24.94 25.33 1,106,477 25.156 0.70%
2024-02-07 0 28.55 28.50 28.55 28.35 28.90 977,006 27,947,058 28.605 24.98 24.94 24.98 24.81 25.29 1,116,628 25.028 0.35%
2024-02-06 0 28.45 28.40 28.45 27.70 28.50 1,592,817 44,802,823 28.128 24.89 24.85 24.89 24.24 24.94 1,820,444 24.611 2.15%
2024-02-05 0 27.85 27.80 27.85 27.40 28.00 1,214,281 33,676,528 27.734 24.37 24.32 24.37 23.97 24.50 1,387,812 24.266 -0.71%
2024-02-02 0 28.05 28.00 28.05 27.70 28.60 1,169,832 33,011,795 28.219 24.54 24.50 24.54 24.24 25.02 1,337,011 24.691 0.54%
2024-02-01 0 27.90 27.85 27.90 27.80 28.55 1,100,500 30,934,675 28.110 24.41 24.37 24.41 24.32 24.98 1,257,770 24.595 -1.41%
2024-01-31 0 28.30 28.25 28.30 27.50 28.45 2,130,257 60,139,534 28.231 24.76 24.72 24.76 24.06 24.89 2,434,688 24.701 2.35%
2024-01-30 0 27.65 27.65 27.75 27.55 28.50 1,251,367 35,041,977 28.003 24.19 24.19 24.28 24.11 24.94 1,430,198 24.501 -3.49%
2024-01-29 0 28.65 28.65 28.70 28.20 28.95 1,657,000 47,481,864 28.655 25.07 25.07 25.11 24.67 25.33 1,893,799 25.072 1.96%
2024-01-26 0 28.10 28.05 28.10 28.00 28.85 1,441,229 40,843,292 28.339 24.59 24.54 24.59 24.50 25.24 1,647,192 24.796 -3.10%
2024-01-25 0 29.00 28.95 29.00 27.80 29.10 1,866,122 53,275,229 28.549 25.37 25.33 25.37 24.32 25.46 2,132,806 24.979 4.32%
2024-01-24 0 27.80 27.75 27.80 26.60 28.10 1,813,494 49,462,965 27.275 24.32 24.28 24.32 23.27 24.59 2,072,657 23.865 4.71%
2024-01-23 0 26.55 26.55 26.60 26.00 26.80 2,018,457 53,321,302 26.417 23.23 23.23 23.27 22.75 23.45 2,306,911 23.114 1.14%
2024-01-22 0 26.25 26.20 26.25 25.95 27.25 2,302,674 60,670,456 26.348 22.97 22.92 22.97 22.71 23.84 2,631,745 23.053 -3.31%
2024-01-19 0 27.15 27.15 27.20 26.85 27.85 1,941,521 52,851,840 27.222 23.76 23.76 23.80 23.49 24.37 2,218,980 23.818 -1.63%
2024-01-18 0 27.60 27.60 27.65 26.20 27.85 2,689,391 72,905,485 27.109 24.15 24.15 24.19 22.92 24.37 3,073,727 23.719 2.22%
2024-01-17 0 27.00 26.95 27.00 26.90 28.65 2,141,285 58,994,269 27.551 23.62 23.58 23.62 23.54 25.07 2,447,292 24.106 -5.92%
2024-01-16 0 28.70 28.70 28.85 28.55 29.20 898,380 25,888,552 28.817 25.11 25.11 25.24 24.98 25.55 1,026,766 25.214 -0.86%
2024-01-15 0 28.95 28.95 29.00 28.50 29.30 939,148 27,187,692 28.949 25.33 25.33 25.37 24.94 25.64 1,073,360 25.330 0.17%
2024-01-12 0 28.90 28.80 28.90 28.20 29.00 1,841,099 52,858,795 28.710 25.29 25.20 25.29 24.67 25.37 2,104,207 25.121 2.12%
2024-01-11 0 28.30 28.30 28.40 28.10 28.60 1,476,278 41,950,868 28.417 24.76 24.76 24.85 24.59 25.02 1,687,250 24.863 -0.53%
2024-01-10 0 28.45 28.45 28.55 28.05 28.60 1,591,006 45,090,145 28.341 24.89 24.89 24.98 24.54 25.02 1,818,374 24.797 0.35%
2024-01-09 0 28.35 28.35 28.45 28.20 28.70 2,518,050 71,814,320 28.520 24.81 24.81 24.89 24.67 25.11 2,877,900 24.954 0.00%
2024-01-08 0 28.35 28.30 28.35 28.20 29.00 1,593,650 45,379,784 28.475 24.81 24.76 24.81 24.67 25.37 1,821,396 24.915 -0.70%
2024-01-05 0 28.55 28.55 28.60 28.40 29.10 1,891,643 54,304,156 28.707 24.98 24.98 25.02 24.85 25.46 2,161,974 25.118 0.53%
2024-01-04 0 28.40 28.30 28.45 27.90 28.50 1,173,157 33,247,007 28.340 24.85 24.76 24.89 24.41 24.94 1,340,811 24.796 1.07%
2024-01-03 0 28.10 28.00 28.10 27.20 28.20 1,978,493 55,217,219 27.909 24.59 24.50 24.59 23.80 24.67 2,261,236 24.419 2.37%
2024-01-02 0 27.45 27.40 27.45 27.15 27.65 1,095,695 30,065,115 27.439 24.02 23.97 24.02 23.76 24.19 1,252,279 24.008 1.10%
2023-12-29 0 27.15 27.10 27.15 26.60 27.20 865,762 23,370,171 26.994 23.76 23.71 23.76 23.27 23.80 989,486 23.618 0.74%
2023-12-28 0 26.95 26.90 26.95 26.50 27.00 677,171 18,140,942 26.789 23.58 23.54 23.58 23.19 23.62 773,944 23.440 1.70%
2023-12-27 0 26.50 26.40 26.50 25.85 26.60 869,500 22,879,800 26.314 23.19 23.10 23.19 22.62 23.27 993,759 23.023 2.51%
2023-12-22 0 25.85 25.80 25.85 25.60 26.20 1,413,597 36,554,334 25.859 22.62 22.57 22.62 22.40 22.92 1,615,612 22.626 0.00%
2023-12-21 0 25.85 25.85 25.90 25.60 25.95 651,212 16,783,236 25.772 22.62 22.62 22.66 22.40 22.71 744,276 22.550 0.19%
2023-12-20 0 25.80 25.80 25.85 25.60 26.05 468,852 12,119,294 25.849 22.57 22.57 22.62 22.40 22.79 535,855 22.617 -0.19%
2023-12-19 0 25.85 25.85 25.90 25.40 26.05 1,244,550 32,081,772 25.778 22.62 22.62 22.66 22.22 22.79 1,422,406 22.555 -0.19%
2023-12-18 0 25.90 25.80 25.90 25.50 26.00 1,003,395 25,870,782 25.783 22.66 22.57 22.66 22.31 22.75 1,146,788 22.559 0.78%
2023-12-15 0 25.70 25.65 25.70 25.55 26.10 1,920,800 49,475,754 25.758 22.49 22.44 22.49 22.36 22.84 2,195,298 22.537 0.59%
2023-12-14 0 25.55 25.50 25.55 25.30 25.80 1,143,000 29,151,887 25.505 22.36 22.31 22.36 22.14 22.57 1,306,344 22.316 1.19%
2023-12-13 0 25.25 25.20 25.25 25.20 25.60 1,106,500 27,994,437 25.300 22.09 22.05 22.09 22.05 22.40 1,264,628 22.137 -1.56%
2023-12-12 0 25.65 25.60 25.65 25.25 25.65 907,311 23,163,321 25.530 22.44 22.40 22.44 22.09 22.44 1,036,973 22.337 0.59%
2023-12-11 0 25.50 25.50 25.55 25.00 25.55 821,944 20,736,737 25.229 22.31 22.31 22.36 21.87 22.36 939,407 22.074 -0.58%
2023-12-08 0 25.65 25.65 25.70 25.50 26.20 957,100 24,662,200 25.768 22.44 22.44 22.49 22.31 22.92 1,093,877 22.546 -1.16%
2023-12-07 0 25.95 25.90 25.95 25.70 26.55 822,399 21,398,396 26.019 22.71 22.66 22.71 22.49 23.23 939,927 22.766 -2.08%
2023-12-06 0 26.50 26.45 26.50 25.50 26.65 2,187,639 57,305,802 26.195 23.19 23.14 23.19 22.31 23.32 2,500,271 22.920 4.33%
2023-12-05 0 25.40 25.30 25.40 25.20 25.75 1,359,500 34,609,562 25.458 22.22 22.14 22.22 22.05 22.53 1,553,784 22.274 -1.17%
2023-12-04 0 25.70 25.70 25.75 25.55 25.90 1,148,153 29,564,560 25.750 22.49 22.49 22.53 22.36 22.66 1,312,233 22.530 0.00%
2023-12-01 0 25.70 25.70 25.75 25.65 25.95 876,585 22,580,601 25.760 22.49 22.49 22.53 22.44 22.71 1,001,856 22.539 -0.77%
2023-11-30 0 25.90 25.85 25.90 25.45 26.10 1,616,161 41,791,690 25.859 22.66 22.62 22.66 22.27 22.84 1,847,124 22.625 0.39%
2023-11-29 0 25.80 25.75 25.80 25.65 26.25 1,948,511 50,275,755 25.802 22.57 22.53 22.57 22.44 22.97 2,226,969 22.576 -1.34%
2023-11-28 0 26.15 26.10 26.15 25.85 26.15 638,000 16,595,597 26.012 22.88 22.84 22.88 22.62 22.88 729,175 22.759 0.19%
2023-11-27 0 26.10 26.05 26.10 25.85 26.30 1,622,796 42,179,782 25.992 22.84 22.79 22.84 22.62 23.01 1,854,707 22.742 -0.95%
2023-11-24 0 26.35 26.25 26.35 26.25 26.50 696,000 18,309,346 26.307 23.06 22.97 23.06 22.97 23.19 795,464 23.017 -0.75%
2023-11-23 0 26.55 26.55 26.60 25.85 26.60 1,351,430 35,507,525 26.274 23.23 23.23 23.27 22.62 23.27 1,544,560 22.989 1.14%
2023-11-22 0 26.25 26.20 26.25 25.95 27.05 3,266,363 85,661,577 26.225 22.97 22.92 22.97 22.71 23.67 3,733,153 22.946 -2.23%
2023-11-21 0 26.85 26.75 26.85 26.75 27.25 1,313,817 35,502,914 27.023 23.49 23.41 23.49 23.41 23.84 1,501,572 23.644 0.00%
2023-11-20 0 26.85 26.80 26.85 26.50 26.90 1,005,283 26,815,351 26.674 23.49 23.45 23.49 23.19 23.54 1,148,946 23.339 0.75%
2023-11-17 0 26.65 26.65 26.70 26.60 27.00 677,000 18,089,112 26.720 23.32 23.32 23.36 23.27 23.62 773,749 23.379 -1.84%
2023-11-16 0 27.15 27.05 27.15 26.75 27.20 1,153,346 31,219,747 27.069 23.76 23.67 23.76 23.41 23.80 1,318,169 23.684 0.93%
2023-11-15 0 26.90 26.85 26.90 26.35 26.90 731,748 19,540,630 26.704 23.54 23.49 23.54 23.06 23.54 836,321 23.365 2.67%
2023-11-14 0 26.20 26.20 26.25 25.95 26.30 557,750 14,548,225 26.084 22.92 22.92 22.97 22.71 23.01 637,457 22.822 1.35%
2023-11-13 0 25.85 25.85 25.90 25.50 25.95 828,547 21,271,460 25.673 22.62 22.62 22.66 22.31 22.71 946,953 22.463 0.78%
2023-11-10 0 25.65 25.60 25.65 25.55 25.85 618,500 15,855,966 25.636 22.44 22.40 22.44 22.36 22.62 706,889 22.431 -0.58%
2023-11-09 0 25.80 25.80 25.85 25.70 26.00 819,268 21,186,966 25.861 22.57 22.57 22.62 22.49 22.75 936,348 22.627 0.19%
2023-11-08 0 25.75 25.75 25.80 25.70 26.45 2,330,952 60,591,064 25.994 22.53 22.53 22.57 22.49 23.14 2,664,064 22.744 -2.46%
2023-11-07 0 26.40 26.40 26.45 26.35 27.20 1,221,967 32,467,221 26.570 23.10 23.10 23.14 23.06 23.80 1,396,596 23.247 -3.12%
2023-11-06 0 27.25 27.15 27.25 26.75 27.30 884,019 23,949,529 27.092 23.84 23.76 23.84 23.41 23.89 1,010,353 23.704 2.06%
2023-11-03 0 26.70 26.70 26.75 26.25 26.85 570,482 15,202,616 26.649 23.36 23.36 23.41 22.97 23.49 652,009 23.317 1.14%
2023-11-02 0 26.40 26.30 26.40 26.30 26.65 485,500 12,810,400 26.386 23.10 23.01 23.10 23.01 23.32 554,882 23.087 0.96%
2023-11-01 0 26.15 26.15 26.25 25.85 26.30 574,000 14,990,550 26.116 22.88 22.88 22.97 22.62 23.01 656,029 22.850 0.38%
2023-10-31 0 26.05 26.05 26.10 25.95 26.60 1,566,071 40,997,205 26.178 22.79 22.79 22.84 22.71 23.27 1,789,875 22.905 -1.33%
2023-10-30 0 26.40 26.40 26.45 26.10 26.75 1,387,000 36,569,157 26.366 23.10 23.10 23.14 22.84 23.41 1,585,214 23.069 -1.49%
2023-10-27 0 26.80 26.80 26.90 26.25 27.10 1,121,272 29,913,564 26.678 23.45 23.45 23.54 22.97 23.71 1,281,511 23.342 1.32%
2023-10-26 0 26.45 26.45 26.50 26.15 26.70 670,001 17,752,714 26.497 23.14 23.14 23.19 22.88 23.36 765,750 23.183 0.00%
2023-10-25 0 26.45 26.45 26.50 26.40 27.00 949,660 25,286,740 26.627 23.14 23.14 23.19 23.10 23.62 1,085,374 23.298 0.38%
2023-10-24 0 26.35 26.30 26.35 25.85 26.70 981,810 25,765,347 26.243 23.06 23.01 23.06 22.62 23.36 1,122,119 22.961 0.57%
2023-10-20 0 26.20 26.15 26.20 26.10 27.05 1,233,000 32,551,975 26.401 22.92 22.88 22.92 22.84 23.67 1,409,206 23.100 -1.87%
2023-10-19 0 26.70 26.70 26.75 26.60 27.10 734,000 19,604,550 26.709 23.36 23.36 23.41 23.27 23.71 838,895 23.370 -0.74%
2023-10-18 0 26.90 26.85 26.90 26.75 27.20 566,342 15,244,528 26.918 23.54 23.49 23.54 23.41 23.80 647,277 23.552 -0.55%
2023-10-17 0 27.05 27.05 27.10 26.85 27.20 649,000 17,557,937 27.054 23.67 23.67 23.71 23.49 23.80 741,747 23.671 0.37%
2023-10-16 0 26.95 26.90 26.95 26.80 27.25 1,020,393 27,487,644 26.938 23.58 23.54 23.58 23.45 23.84 1,166,216 23.570 -0.37%
2023-10-13 0 27.05 27.00 27.05 26.90 27.30 739,974 20,008,548 27.040 23.67 23.62 23.67 23.54 23.89 845,722 23.659 -1.28%
2023-10-12 0 27.40 27.40 27.45 27.15 27.70 1,507,138 41,423,277 27.485 23.97 23.97 24.02 23.76 24.24 1,722,520 24.048 0.92%
2023-10-11 0 27.15 27.10 27.15 26.85 27.30 1,239,987 33,542,963 27.051 23.76 23.71 23.76 23.49 23.89 1,417,191 23.669 0.56%
2023-10-10 0 27.00 27.00 27.05 26.75 27.30 1,425,766 38,479,604 26.989 23.62 23.62 23.67 23.41 23.89 1,629,520 23.614 0.75%
2023-10-09 0 26.80 26.80 26.85 26.65 27.10 700,052 18,842,875 26.916 23.45 23.45 23.49 23.32 23.71 800,095 23.551 0.94%
2023-10-06 0 26.55 26.55 26.60 25.85 26.80 615,703 16,334,581 26.530 23.23 23.23 23.27 22.62 23.45 703,692 23.213 2.71%
2023-10-05 0 25.85 25.85 25.90 25.50 26.00 545,500 14,091,718 25.833 22.62 22.62 22.66 22.31 22.75 623,456 22.603 0.19%
2023-10-04 0 25.80 25.80 25.85 25.75 26.10 575,413 14,872,680 25.847 22.57 22.57 22.62 22.53 22.84 657,644 22.615 -1.34%
2023-10-03 0 26.15 26.10 26.15 25.90 27.00 727,303 18,981,390 26.098 22.88 22.84 22.88 22.66 23.62 831,241 22.835 -3.15%
2023-09-29 0 27.00 26.95 27.00 26.55 27.10 1,038,307 27,884,113 26.855 23.62 23.58 23.62 23.23 23.71 1,186,690 23.497 1.12%
2023-09-28 0 26.70 26.70 26.75 26.50 27.00 1,226,000 32,754,538 26.717 23.36 23.36 23.41 23.19 23.62 1,401,205 23.376 0.00%
2023-09-27 0 26.70 26.65 26.70 26.60 27.10 681,607 18,251,608 26.777 23.36 23.32 23.36 23.27 23.71 779,014 23.429 0.19%
2023-09-26 0 26.65 26.65 26.70 26.50 26.95 1,350,500 36,066,857 26.706 23.32 23.32 23.36 23.19 23.58 1,543,498 23.367 0.00%
2023-09-25 0 26.65 26.65 26.70 26.60 27.35 831,800 22,279,752 26.785 23.32 23.32 23.36 23.27 23.93 950,671 23.436 -1.48%
2023-09-22 0 27.05 27.00 27.05 26.55 27.40 1,689,655 45,460,127 26.905 23.67 23.62 23.67 23.23 23.97 1,931,121 23.541 2.19%
2023-09-21 0 27.40 27.40 27.45 27.40 27.95 1,281,059 35,347,744 27.593 23.16 23.16 23.20 23.16 23.63 1,515,574 23.323 -0.72%
2023-09-20 0 27.60 27.60 27.65 27.50 28.05 990,336 27,378,537 27.646 23.33 23.33 23.37 23.24 23.71 1,171,630 23.368 -1.60%
2023-09-19 0 28.05 28.00 28.05 26.95 28.10 1,943,111 53,536,447 27.552 23.71 23.67 23.71 22.78 23.75 2,298,823 23.289 2.75%
2023-09-18 0 27.30 27.30 27.35 27.15 27.65 2,082,030 56,864,943 27.312 23.08 23.08 23.12 22.95 23.37 2,463,173 23.086 -1.27%
2023-09-15 0 27.65 27.60 27.65 27.10 28.05 2,031,686 56,257,714 27.690 23.37 23.33 23.37 22.91 23.71 2,403,613 23.405 1.28%
2023-09-14 0 27.30 27.25 27.30 26.95 27.60 1,684,530 46,100,016 27.367 23.08 23.03 23.08 22.78 23.33 1,992,906 23.132 1.49%
2023-09-13 0 26.90 26.90 26.95 26.75 27.20 1,854,030 49,896,604 26.913 22.74 22.74 22.78 22.61 22.99 2,193,435 22.748 -0.92%
2023-09-12 0 27.15 27.15 27.25 27.10 27.60 1,652,188 45,078,502 27.284 22.95 22.95 23.03 22.91 23.33 1,954,643 23.062 -1.27%
2023-09-11 0 27.50 27.50 27.65 27.35 27.95 1,550,620 42,778,442 27.588 23.24 23.24 23.37 23.12 23.63 1,834,482 23.319 -1.43%
2023-09-07 0 27.90 27.85 27.90 27.75 28.20 1,113,030 31,087,365 27.930 23.58 23.54 23.58 23.46 23.84 1,316,785 23.609 -0.71%
2023-09-06 0 28.10 28.10 28.20 27.90 28.55 2,621,030 73,690,271 28.115 23.75 23.75 23.84 23.58 24.13 3,100,844 23.765 -1.40%
2023-09-05 0 28.50 28.50 28.55 28.40 29.35 2,290,221 65,723,784 28.698 24.09 24.09 24.13 24.01 24.81 2,709,476 24.257 -2.73%
2023-09-04 0 29.30 29.25 29.30 28.90 29.40 2,461,485 71,804,604 29.171 24.77 24.72 24.77 24.43 24.85 2,912,092 24.657 -0.34%
2023-08-31 0 29.40 29.35 29.40 28.75 30.15 4,429,835 129,947,360 29.335 24.85 24.81 24.85 24.30 25.48 5,240,775 24.795 1.20%
2023-08-30 0 29.05 29.05 29.10 28.80 29.55 1,360,000 39,646,998 29.152 24.55 24.55 24.60 24.34 24.98 1,608,966 24.641 -1.36%
2023-08-29 0 29.45 29.35 29.45 28.70 29.55 1,159,100 33,944,410 29.285 24.89 24.81 24.89 24.26 24.98 1,371,289 24.754 2.97%
2023-08-28 0 28.60 28.60 28.70 28.45 29.90 1,364,500 39,466,877 28.924 24.17 24.17 24.26 24.05 25.27 1,614,290 24.448 -0.69%
2023-08-25 0 28.80 28.80 28.90 28.55 29.20 1,145,640 33,192,246 28.973 24.34 24.34 24.43 24.13 24.68 1,355,365 24.490 -0.69%
2023-08-24 0 29.00 29.00 29.05 28.50 29.25 986,420 28,557,223 28.950 24.51 24.51 24.55 24.09 24.72 1,166,997 24.471 1.93%
2023-08-23 0 28.45 28.45 28.50 28.35 28.85 637,813 18,193,342 28.525 24.05 24.05 24.09 23.96 24.39 754,573 24.111 -0.52%
2023-08-22 0 28.60 28.60 28.65 28.20 28.80 1,412,124 40,292,540 28.533 24.17 24.17 24.22 23.84 24.34 1,670,632 24.118 1.60%
2023-08-21 0 28.15 28.15 28.20 28.10 29.15 1,767,630 50,585,065 28.617 23.79 23.79 23.84 23.75 24.64 2,091,218 24.189 -3.43%
2023-08-18 0 29.15 29.15 29.25 29.15 29.95 1,121,000 32,999,435 29.437 24.64 24.64 24.72 24.64 25.32 1,326,214 24.882 -2.18%
2023-08-17 0 29.80 29.75 29.80 29.00 29.85 1,070,406 31,490,442 29.419 25.19 25.15 25.19 24.51 25.23 1,266,358 24.867 0.51%
2023-08-16 0 29.65 29.65 29.70 29.50 30.00 1,172,344 34,842,259 29.720 25.06 25.06 25.10 24.94 25.36 1,386,957 25.121 -0.84%
2023-08-15 0 29.90 29.90 29.95 29.60 30.10 1,674,000 50,049,617 29.898 25.27 25.27 25.32 25.02 25.44 1,980,448 25.272 0.67%
2023-08-14 0 29.70 29.70 29.75 29.55 30.15 994,825 29,591,194 29.745 25.10 25.10 25.15 24.98 25.48 1,176,941 25.142 -1.66%
2023-08-11 0 30.20 30.20 30.30 30.05 30.70 668,663 20,268,105 30.311 25.53 25.53 25.61 25.40 25.95 791,071 25.621 -1.31%
2023-08-10 0 30.60 30.60 30.70 30.50 30.75 592,287 18,129,956 30.610 25.87 25.87 25.95 25.78 25.99 700,713 25.874 -0.33%
2023-08-09 0 30.70 30.60 30.70 30.10 30.90 715,058 21,882,762 30.603 25.95 25.87 25.95 25.44 26.12 845,959 25.867 0.33%
2023-08-08 0 30.60 30.60 30.65 30.35 31.00 844,435 25,885,742 30.655 25.87 25.87 25.91 25.65 26.20 999,020 25.911 0.00%
2023-08-07 0 30.60 30.60 30.70 30.20 30.70 674,694 20,612,872 30.551 25.87 25.87 25.95 25.53 25.95 798,206 25.824 -0.16%
2023-08-04 0 30.65 30.65 30.70 30.45 30.90 756,844 23,168,105 30.611 25.91 25.91 25.95 25.74 26.12 895,394 25.875 0.66%
2023-08-03 0 30.45 30.40 30.45 30.10 30.70 601,847 18,308,493 30.421 25.74 25.70 25.74 25.44 25.95 712,023 25.713 0.16%
2023-08-02 0 30.40 30.35 30.40 30.30 31.00 904,115 27,614,417 30.543 25.70 25.65 25.70 25.61 26.20 1,069,625 25.817 -1.94%
2023-08-01 0 31.00 30.90 31.00 30.70 31.25 1,135,939 35,154,174 30.947 26.20 26.12 26.20 25.95 26.41 1,343,888 26.159 0.16%
2023-07-31 0 30.95 30.95 31.00 30.95 31.80 2,369,544 73,658,824 31.086 26.16 26.16 26.20 26.16 26.88 2,803,320 26.276 -1.12%
2023-07-28 0 31.30 31.20 31.30 30.15 31.80 4,299,300 133,631,840 31.082 26.46 26.37 26.46 25.48 26.88 5,086,344 26.273 8.12%
2023-07-27 0 28.95 28.90 28.95 28.95 29.35 427,703 12,450,796 29.111 24.47 24.43 24.47 24.47 24.81 506,000 24.606 -0.86%
2023-07-26 0 29.20 29.15 29.20 28.80 29.35 1,109,142 32,383,124 29.197 24.68 24.64 24.68 24.34 24.81 1,312,185 24.679 1.92%
2023-07-25 0 28.65 28.65 28.70 28.30 28.85 1,235,976 35,285,534 28.549 24.22 24.22 24.26 23.92 24.39 1,462,238 24.131 1.42%
2023-07-24 0 28.25 28.20 28.25 27.90 28.40 1,063,193 29,898,172 28.121 23.88 23.84 23.88 23.58 24.01 1,257,825 23.770 0.18%
2023-07-21 0 28.20 28.20 28.25 28.10 28.50 911,040 25,713,115 28.224 23.84 23.84 23.88 23.75 24.09 1,077,818 23.857 0.53%
2023-07-20 0 28.05 28.05 28.15 28.00 28.45 675,414 19,035,117 28.183 23.71 23.71 23.79 23.67 24.05 799,057 23.822 -0.36%
2023-07-19 0 28.15 28.15 28.20 28.00 28.70 1,397,514 39,355,484 28.161 23.79 23.79 23.84 23.67 24.26 1,653,347 23.804 -0.88%
2023-07-18 0 28.40 28.35 28.40 28.15 28.75 1,358,492 38,587,738 28.405 24.01 23.96 24.01 23.79 24.30 1,607,182 24.010 -1.39%
2023-07-14 0 28.80 28.60 28.80 28.25 28.85 805,982 23,102,008 28.663 24.34 24.17 24.34 23.88 24.39 953,528 24.228 1.59%
2023-07-13 0 28.35 28.35 28.40 28.05 28.50 1,642,500 46,402,725 28.251 23.96 23.96 24.01 23.71 24.09 1,943,181 23.880 1.07%
2023-07-12 0 28.05 28.00 28.05 27.70 28.30 1,149,625 32,176,358 27.989 23.71 23.67 23.71 23.41 23.92 1,360,079 23.658 -0.36%
2023-07-11 0 28.15 28.10 28.15 27.90 28.30 863,694 24,256,088 28.084 23.79 23.75 23.79 23.58 23.92 1,021,805 23.738 0.54%
2023-07-10 0 28.00 27.95 28.00 27.70 28.40 811,000 22,714,931 28.009 23.67 23.63 23.67 23.41 24.01 959,464 23.675 0.36%
2023-07-07 0 27.90 27.90 28.00 27.75 28.10 646,500 18,053,519 27.925 23.58 23.58 23.67 23.46 23.75 764,850 23.604 -0.53%
2023-07-06 0 28.05 28.00 28.05 27.85 28.70 1,156,883 32,525,883 28.115 23.71 23.67 23.71 23.54 24.26 1,368,666 23.765 -1.92%
2023-07-05 0 28.60 28.55 28.60 28.50 28.90 637,425 18,265,823 28.656 24.17 24.13 24.17 24.09 24.43 754,114 24.222 -0.35%
2023-07-04 0 28.70 28.70 28.80 28.50 28.85 584,927 16,806,787 28.733 24.26 24.26 24.34 24.09 24.39 692,006 24.287 -0.69%
2023-07-03 0 28.90 28.90 28.95 28.40 29.05 1,181,691 34,109,406 28.865 24.43 24.43 24.47 24.01 24.55 1,398,015 24.398 1.94%
2023-06-30 0 28.35 28.35 28.40 28.10 28.50 1,233,500 34,907,252 28.299 23.96 23.96 24.01 23.75 24.09 1,459,309 23.920 0.89%
2023-06-29 0 29.20 29.15 29.20 29.05 29.50 604,500 17,659,764 29.214 23.75 23.71 23.75 23.63 24.00 743,157 23.763 -0.51%
2023-06-28 0 29.35 29.30 29.35 29.00 29.45 709,333 20,769,955 29.281 23.87 23.83 23.87 23.59 23.96 872,037 23.818 0.00%
2023-06-27 0 29.35 29.35 29.40 28.75 29.45 668,981 19,565,470 29.247 23.87 23.87 23.91 23.39 23.96 822,429 23.790 2.09%
2023-06-26 0 28.75 28.70 28.75 28.60 29.30 1,547,500 44,667,684 28.864 23.39 23.35 23.39 23.26 23.83 1,902,458 23.479 -0.35%
2023-06-23 0 28.85 28.80 28.85 28.85 29.90 577,048 16,756,562 29.038 23.47 23.43 23.47 23.47 24.32 709,409 23.620 -3.03%
2023-06-21 0 29.75 29.75 29.80 29.15 30.45 1,409,661 42,132,891 29.889 24.20 24.20 24.24 23.71 24.77 1,733,002 24.312 -1.82%
2023-06-20 0 30.30 30.20 30.30 30.10 30.95 1,596,000 48,434,271 30.347 24.65 24.57 24.65 24.48 25.18 1,962,083 24.685 -2.57%
2023-06-19 0 31.10 31.00 31.10 30.80 31.30 663,021 20,530,818 30.966 25.30 25.22 25.30 25.05 25.46 815,102 25.188 -0.64%
2023-06-16 0 31.30 31.25 31.30 30.15 31.30 5,701,000 177,172,305 31.077 25.46 25.42 25.46 24.52 25.46 7,008,669 25.279 2.29%
2023-06-15 0 30.60 30.60 30.65 30.05 30.85 1,729,862 52,683,645 30.455 24.89 24.89 24.93 24.44 25.09 2,126,650 24.773 0.16%
2023-06-14 0 30.55 30.55 30.60 30.55 31.25 803,863 24,727,567 30.761 24.85 24.85 24.89 24.85 25.42 988,249 25.022 -1.29%
2023-06-13 0 30.95 30.90 30.95 30.80 31.30 801,415 24,816,102 30.965 25.18 25.13 25.18 25.05 25.46 985,240 25.188 -0.80%
2023-06-12 0 31.20 31.20 31.25 31.15 32.00 744,674 23,482,607 31.534 25.38 25.38 25.42 25.34 26.03 915,484 25.650 -1.73%
2023-06-09 0 31.75 31.75 31.80 31.15 31.90 1,350,000 42,756,983 31.672 25.83 25.83 25.87 25.34 25.95 1,659,657 25.763 1.60%
2023-06-08 0 31.25 31.20 31.25 30.85 31.45 1,170,500 36,504,903 31.187 25.42 25.38 25.42 25.09 25.58 1,438,984 25.369 0.81%
2023-06-07 0 31.00 30.95 31.00 30.45 31.35 2,811,500 87,117,738 30.986 25.22 25.18 25.22 24.77 25.50 3,456,389 25.205 0.65%
2023-06-06 0 30.80 30.80 30.85 30.50 31.10 1,307,908 40,305,546 30.817 25.05 25.05 25.09 24.81 25.30 1,607,910 25.067 0.00%
2023-06-05 0 30.80 30.75 30.80 30.50 30.95 2,800,710 86,102,017 30.743 25.05 25.01 25.05 24.81 25.18 3,443,124 25.007 0.00%
2023-06-02 0 30.80 30.80 30.95 30.55 31.35 3,005,581 93,131,796 30.986 25.05 25.05 25.18 24.85 25.50 3,694,987 25.205 1.15%
2023-06-01 0 30.45 30.45 30.55 30.00 30.70 1,585,597 48,217,039 30.409 24.77 24.77 24.85 24.40 24.97 1,949,294 24.736 0.66%
2023-05-31 0 30.25 30.25 30.30 29.90 30.60 3,217,342 97,160,313 30.199 24.61 24.61 24.65 24.32 24.89 3,955,321 24.564 -1.63%
2023-05-30 0 30.75 30.75 30.85 30.20 30.95 1,769,000 54,216,481 30.648 25.01 25.01 25.09 24.57 25.18 2,174,765 24.930 -0.49%
2023-05-29 0 30.90 30.90 30.95 30.70 31.60 1,672,685 51,836,824 30.990 25.13 25.13 25.18 24.97 25.70 2,056,358 25.208 -0.48%
2023-05-25 0 31.05 31.05 31.10 30.55 31.50 2,721,976 84,257,349 30.954 25.26 25.26 25.30 24.85 25.62 3,346,330 25.179 -1.43%
2023-05-24 0 31.50 31.45 31.50 31.00 31.75 1,438,858 45,283,788 31.472 25.62 25.58 25.62 25.22 25.83 1,768,897 25.600 -0.79%
2023-05-23 0 31.75 31.75 31.80 31.60 32.75 1,651,300 52,722,680 31.928 25.83 25.83 25.87 25.70 26.64 2,030,068 25.971 -2.76%
2023-05-22 0 32.65 32.60 32.65 32.30 33.15 1,469,744 47,926,803 32.609 26.56 26.52 26.56 26.27 26.96 1,806,867 26.525 -0.61%
2023-05-19 0 32.85 32.80 32.85 32.65 33.30 1,249,000 41,152,695 32.949 26.72 26.68 26.72 26.56 27.09 1,535,490 26.801 -1.35%
2023-05-18 0 33.30 33.20 33.30 32.65 33.55 1,748,809 58,145,541 33.249 27.09 27.01 27.09 26.56 27.29 2,149,943 27.045 1.99%
2023-05-17 0 32.65 32.60 32.65 32.45 33.50 1,910,575 62,902,376 32.923 26.56 26.52 26.56 26.40 27.25 2,348,814 26.780 -2.97%
2023-05-16 0 33.65 33.60 33.65 33.15 33.90 1,638,185 54,914,438 33.522 27.37 27.33 27.37 26.96 27.57 2,013,944 27.267 0.30%
2023-05-15 0 33.55 33.55 33.60 33.25 33.85 1,582,278 53,077,699 33.545 27.29 27.29 27.33 27.05 27.53 1,945,214 27.286 0.15%
2023-05-12 0 33.50 33.45 33.50 33.40 34.80 3,425,497 115,290,166 33.656 27.25 27.21 27.25 27.17 28.31 4,211,222 27.377 -3.74%
2023-05-11 0 34.80 34.80 34.90 34.35 35.15 1,707,315 59,176,167 34.660 28.31 28.31 28.39 27.94 28.59 2,098,931 28.193 0.14%
2023-05-10 0 34.75 34.70 34.75 33.95 35.15 3,212,188 110,744,485 34.476 28.27 28.23 28.27 27.62 28.59 3,948,985 28.044 -0.29%
2023-05-09 0 34.85 34.80 34.85 34.35 35.55 2,547,600 89,480,495 35.123 28.35 28.31 28.35 27.94 28.92 3,131,957 28.570 -0.85%
2023-05-08 0 35.15 35.15 35.20 34.20 35.40 3,951,587 138,530,525 35.057 28.59 28.59 28.63 27.82 28.80 4,857,984 28.516 1.44%
2023-05-05 0 34.65 34.60 34.65 34.45 35.00 2,001,810 69,316,754 34.627 28.19 28.14 28.19 28.02 28.47 2,460,976 28.166 0.43%
2023-05-04 0 34.50 34.50 34.55 33.35 34.75 4,645,624 159,157,891 34.260 28.06 28.06 28.10 27.13 28.27 5,711,216 27.868 3.14%
2023-05-03 0 33.45 33.40 33.45 33.25 33.75 1,393,000 46,627,397 33.473 27.21 27.17 27.21 27.05 27.45 1,712,520 27.227 -0.74%
2023-05-02 0 33.70 33.65 33.70 32.60 34.00 2,189,406 73,396,403 33.523 27.41 27.37 27.41 26.52 27.66 2,691,602 27.269 3.69%
2023-04-28 0 32.50 32.45 32.50 31.50 33.05 4,882,588 159,237,659 32.613 26.44 26.40 26.44 25.62 26.88 6,002,533 26.528 3.17%
2023-04-27 0 31.50 31.50 31.60 31.00 31.90 1,814,019 57,275,655 31.574 25.62 25.62 25.70 25.22 25.95 2,230,110 25.683 0.16%
2023-04-26 0 31.45 31.40 31.50 30.60 31.65 2,263,344 70,971,988 31.357 25.58 25.54 25.62 24.89 25.74 2,782,499 25.507 2.11%
2023-04-25 0 30.80 30.80 30.85 30.60 31.35 1,937,970 59,931,564 30.925 25.05 25.05 25.09 24.89 25.50 2,382,493 25.155 -0.48%
2023-04-24 0 30.95 30.90 30.95 30.65 31.30 1,936,812 59,980,609 30.969 25.18 25.13 25.18 24.93 25.46 2,381,069 25.191 -0.32%
2023-04-21 0 31.05 31.05 31.10 30.70 31.85 2,423,221 75,665,690 31.225 25.26 25.26 25.30 24.97 25.91 2,979,048 25.399 -0.32%
2023-04-20 0 31.15 31.15 31.25 31.10 31.50 1,339,900 41,901,837 31.272 25.34 25.34 25.42 25.30 25.62 1,647,240 25.438 0.00%
2023-04-19 0 31.15 31.10 31.15 30.75 31.45 1,983,580 61,775,308 31.143 25.34 25.30 25.34 25.01 25.58 2,438,564 25.333 0.65%
2023-04-18 0 30.95 30.95 31.00 30.45 31.35 2,252,789 69,823,790 30.994 25.18 25.18 25.22 24.77 25.50 2,769,523 25.211 1.31%
2023-04-17 0 30.55 30.55 30.60 29.20 30.85 2,629,000 79,641,028 30.293 24.85 24.85 24.89 23.75 25.09 3,232,028 24.641 3.38%
2023-04-14 0 29.55 29.45 29.55 29.15 29.60 857,847 25,210,900 29.389 24.04 23.96 24.04 23.71 24.08 1,054,616 23.905 1.90%
2023-04-13 0 29.00 29.00 29.05 28.95 29.55 2,231,882 65,073,057 29.156 23.59 23.59 23.63 23.55 24.04 2,743,821 23.716 -1.02%
2023-04-12 0 29.30 29.15 29.30 28.90 29.75 1,708,601 50,276,612 29.426 23.83 23.71 23.83 23.51 24.20 2,100,512 23.935 1.74%
2023-04-11 0 28.80 28.80 28.90 28.60 28.95 1,280,273 36,841,562 28.776 23.43 23.43 23.51 23.26 23.55 1,573,936 23.407 0.88%
2023-04-06 0 28.55 28.55 28.65 28.40 28.85 2,137,469 61,222,936 28.643 23.22 23.22 23.30 23.10 23.47 2,627,752 23.299 -0.35%
2023-04-04 0 28.65 28.65 28.70 28.50 29.10 1,938,827 55,784,553 28.772 23.30 23.30 23.35 23.18 23.67 2,383,546 23.404 -0.17%
2023-04-03 0 28.70 28.65 28.70 28.35 28.95 1,748,065 50,062,807 28.639 23.35 23.30 23.35 23.06 23.55 2,149,028 23.296 1.59%
2023-03-31 0 28.25 28.20 28.25 28.10 28.70 1,895,061 53,812,644 28.396 22.98 22.94 22.98 22.86 23.35 2,329,741 23.098 0.18%
2023-03-30 0 28.20 28.15 28.20 27.80 28.40 888,367 25,010,240 28.153 22.94 22.90 22.94 22.61 23.10 1,092,136 22.900 -0.53%
2023-03-29 0 28.35 28.25 28.35 27.90 28.65 843,498 23,848,771 28.274 23.06 22.98 23.06 22.69 23.30 1,036,976 22.998 0.89%
2023-03-28 0 28.10 28.05 28.15 27.60 28.30 1,278,642 35,755,685 27.964 22.86 22.82 22.90 22.45 23.02 1,571,931 22.746 0.90%
2023-03-27 0 27.85 27.85 27.90 27.35 28.15 1,393,744 38,642,257 27.726 22.65 22.65 22.69 22.25 22.90 1,713,435 22.553 0.00%
2023-03-24 0 27.85 27.85 27.90 27.75 28.35 1,000,471 27,989,724 27.977 22.65 22.65 22.69 22.57 23.06 1,229,954 22.757 -1.76%
2023-03-23 0 28.35 28.35 28.40 28.10 28.55 801,439 22,656,129 28.269 23.06 23.06 23.10 22.86 23.22 985,269 22.995 -0.70%
2023-03-22 0 28.55 28.55 28.60 28.10 28.85 1,465,758 41,914,825 28.596 23.22 23.22 23.26 22.86 23.47 1,801,967 23.261 1.42%
2023-03-21 0 28.15 28.15 28.20 27.70 28.40 1,424,699 39,999,871 28.076 22.90 22.90 22.94 22.53 23.10 1,751,490 22.838 -0.35%
2023-03-20 0 28.25 28.25 28.30 27.85 29.50 1,542,882 43,716,303 28.334 22.98 22.98 23.02 22.65 24.00 1,896,781 23.048 -3.42%
2023-03-17 0 29.25 29.25 29.35 29.00 29.55 2,231,368 65,273,477 29.253 23.79 23.79 23.87 23.59 24.04 2,743,189 23.795 0.69%
2023-03-16 0 29.05 29.05 29.10 28.85 29.60 2,711,944 79,019,006 29.137 23.63 23.63 23.67 23.47 24.08 3,333,997 23.701 -0.17%
2023-03-15 0 29.10 29.10 29.15 28.50 29.55 2,140,251 62,382,404 29.147 23.67 23.67 23.71 23.18 24.04 2,631,172 23.709 2.46%
2023-03-14 0 28.40 28.40 28.45 28.20 29.35 1,816,153 51,938,871 28.598 23.10 23.10 23.14 22.94 23.87 2,232,734 23.262 -3.40%
2023-03-13 0 29.40 29.35 29.40 28.30 29.70 2,531,225 73,897,765 29.194 23.91 23.87 23.91 23.02 24.16 3,111,826 23.747 3.89%
2023-03-10 0 28.30 28.30 28.35 27.95 29.00 1,874,968 53,315,306 28.435 23.02 23.02 23.06 22.74 23.59 2,305,039 23.130 -2.25%
2023-03-09 0 28.95 28.90 28.95 28.80 29.95 1,540,060 44,886,603 29.146 23.55 23.51 23.55 23.43 24.36 1,893,312 23.708 -1.70%
2023-03-08 0 29.45 29.45 29.50 28.35 29.80 4,342,307 127,004,842 29.248 23.96 23.96 24.00 23.06 24.24 5,338,325 23.791 2.79%
2023-03-07 0 28.65 28.60 28.70 28.00 29.80 5,225,136 151,571,088 29.008 23.30 23.26 23.35 22.78 24.24 6,423,653 23.596 1.96%
2023-03-06 0 28.10 28.10 28.15 27.00 28.10 2,308,313 64,135,209 27.784 22.86 22.86 22.90 21.96 22.86 2,837,783 22.600 4.07%
2023-03-03 0 27.00 27.00 27.10 26.35 27.20 1,208,800 32,519,025 26.902 21.96 21.96 22.04 21.43 22.13 1,486,069 21.883 2.66%
2023-03-02 0 26.30 26.30 26.35 26.10 26.45 957,651 25,198,539 26.313 21.39 21.39 21.43 21.23 21.51 1,177,313 21.403 0.00%
2023-03-01 0 26.30 26.30 26.45 25.80 26.50 955,576 25,087,888 26.254 21.39 21.39 21.51 20.99 21.56 1,174,762 21.356 2.33%
2023-02-28 0 25.70 25.70 25.85 25.70 26.35 2,523,101 65,255,013 25.863 20.90 20.90 21.03 20.90 21.43 3,101,838 21.038 -1.34%
2023-02-27 0 26.05 26.05 26.15 26.05 26.55 1,326,617 34,884,440 26.296 21.19 21.19 21.27 21.19 21.60 1,630,910 21.390 -1.88%
2023-02-24 0 26.55 26.45 26.55 26.40 26.80 629,074 16,713,142 26.568 21.60 21.51 21.60 21.47 21.80 773,368 21.611 -0.93%
2023-02-23 0 26.80 26.80 26.85 26.55 27.35 922,010 24,867,767 26.971 21.80 21.80 21.84 21.60 22.25 1,133,496 21.939 1.13%
2023-02-22 0 26.50 26.45 26.50 26.40 26.75 697,814 18,487,863 26.494 21.56 21.51 21.56 21.47 21.76 857,875 21.551 -0.75%
2023-02-21 0 26.70 26.65 26.70 26.50 26.90 654,893 17,465,355 26.669 21.72 21.68 21.72 21.56 21.88 805,109 21.693 -0.37%
2023-02-20 0 26.80 26.70 26.80 26.25 26.80 499,296 13,267,713 26.573 21.80 21.72 21.80 21.35 21.80 613,822 21.615 1.71%
2023-02-17 0 26.35 26.35 26.40 26.30 26.75 958,570 25,339,896 26.435 21.43 21.43 21.47 21.39 21.76 1,178,442 21.503 -0.38%
2023-02-16 0 26.45 26.40 26.45 26.25 26.75 901,104 23,906,321 26.530 21.51 21.47 21.51 21.35 21.76 1,107,795 21.580 0.19%
2023-02-15 0 26.40 26.40 26.45 26.20 26.90 1,104,249 29,197,181 26.441 21.47 21.47 21.51 21.31 21.88 1,357,536 21.507 -1.31%
2023-02-14 0 26.75 26.70 26.75 26.45 26.85 787,846 21,005,024 26.661 21.76 21.72 21.76 21.51 21.84 968,558 21.687 -0.19%
2023-02-13 0 26.80 26.75 26.80 26.50 26.95 895,082 23,882,463 26.682 21.80 21.76 21.80 21.56 21.92 1,100,392 21.704 0.00%
2023-02-10 0 26.80 26.80 26.85 26.70 27.25 894,635 24,044,020 26.876 21.80 21.80 21.84 21.72 22.17 1,099,842 21.861 -0.74%
2023-02-09 0 27.00 27.00 27.10 26.80 27.10 1,002,773 27,028,708 26.954 21.96 21.96 22.04 21.80 22.04 1,232,784 21.925 -0.92%
2023-02-08 0 27.25 27.20 27.25 27.00 27.55 1,385,821 37,753,366 27.243 22.17 22.13 22.17 21.96 22.41 1,703,694 22.160 0.93%
2023-02-07 0 27.00 27.00 27.05 26.95 27.60 1,451,163 39,447,681 27.183 21.96 21.96 22.00 21.92 22.45 1,784,024 22.112 -0.74%
2023-02-06 0 27.20 27.15 27.20 26.55 27.25 1,926,491 51,754,289 26.865 22.13 22.08 22.13 21.60 22.17 2,368,381 21.852 0.18%
2023-02-03 0 27.15 27.10 27.15 27.00 27.90 1,020,774 27,783,776 27.218 22.08 22.04 22.08 21.96 22.69 1,254,914 22.140 -0.73%
2023-02-02 0 27.35 27.35 27.40 27.25 28.15 1,598,057 44,353,578 27.755 22.25 22.25 22.29 22.17 22.90 1,964,612 22.576 -1.08%
2023-02-01 0 27.65 27.60 27.65 26.75 27.85 4,458,241 119,826,586 26.878 22.49 22.45 22.49 21.76 22.65 5,480,852 21.863 3.95%
2023-01-31 0 26.60 26.60 26.75 26.40 27.30 5,804,411 154,929,485 26.692 21.64 21.64 21.76 21.47 22.21 7,135,800 21.712 -2.21%
2023-01-30 0 27.20 27.15 27.20 26.95 27.40 3,615,503 98,325,353 27.195 22.13 22.08 22.13 21.92 22.29 4,444,810 22.121 1.49%
2023-01-27 0 26.80 26.80 26.85 26.60 27.40 950,146 25,477,801 26.815 21.80 21.80 21.84 21.64 22.29 1,168,086 21.812 -2.01%
2023-01-26 0 27.35 27.30 27.35 26.80 27.55 1,119,305 30,386,834 27.148 22.25 22.21 22.25 21.80 22.41 1,376,046 22.083 -0.18%
2023-01-20 0 27.40 27.30 27.40 26.85 27.40 440,779 11,990,731 27.203 22.29 22.21 22.29 21.84 22.29 541,883 22.128 2.24%
2023-01-19 0 26.80 26.70 26.80 26.50 27.25 739,102 19,783,679 26.767 21.80 21.72 21.80 21.56 22.17 908,634 21.773 -1.11%
2023-01-18 0 27.10 27.10 27.15 26.70 27.10 977,326 26,344,003 26.955 22.04 22.04 22.08 21.72 22.04 1,201,500 21.926 0.37%
2023-01-17 0 27.00 26.85 27.00 26.60 27.05 770,134 20,672,350 26.843 21.96 21.84 21.96 21.64 22.00 946,784 21.834 -0.18%
2023-01-16 0 27.05 27.00 27.05 26.55 27.35 750,133 20,308,591 27.073 22.00 21.96 22.00 21.60 22.25 922,195 22.022 1.12%
2023-01-13 0 26.75 26.70 26.75 26.50 26.90 928,877 24,746,452 26.641 21.76 21.72 21.76 21.56 21.88 1,141,938 21.671 0.94%
2023-01-12 0 26.50 26.45 26.50 26.40 27.00 1,047,728 27,862,590 26.593 21.56 21.51 21.56 21.47 21.96 1,288,051 21.632 -1.12%
2023-01-11 0 26.80 26.75 26.80 26.60 27.15 1,359,838 36,660,077 26.959 21.80 21.76 21.80 21.64 22.08 1,671,751 21.929 0.75%
2023-01-10 0 26.60 26.45 26.60 26.40 26.80 1,030,184 27,380,949 26.579 21.64 21.51 21.64 21.47 21.80 1,266,483 21.620 -0.56%
2023-01-09 0 26.75 26.70 26.75 26.40 27.00 1,117,663 29,877,048 26.732 21.76 21.72 21.76 21.47 21.96 1,374,027 21.744 1.33%
2023-01-06 0 26.40 26.35 26.40 26.10 26.55 821,107 21,634,988 26.349 21.47 21.43 21.47 21.23 21.60 1,009,449 21.432 0.57%
2023-01-05 0 26.25 26.25 26.30 26.20 26.55 2,452,342 64,752,720 26.404 21.35 21.35 21.39 21.31 21.60 3,014,849 21.478 0.57%
2023-01-04 0 26.10 26.10 26.15 25.80 26.30 1,312,022 34,190,338 26.059 21.23 21.23 21.27 20.99 21.39 1,612,967 21.197 0.97%
2023-01-03 0 25.85 25.80 25.85 24.75 25.95 1,652,498 42,232,097 25.557 21.03 20.99 21.03 20.13 21.11 2,031,540 20.788 3.40%
2022-12-30 0 25.00 25.00 25.05 24.95 25.20 665,113 16,662,289 25.052 20.34 20.34 20.38 20.29 20.50 817,674 20.378 -0.20%
2022-12-29 0 25.05 24.90 25.05 24.50 25.10 869,711 21,605,828 24.843 20.38 20.25 20.38 19.93 20.42 1,069,201 20.207 0.80%
2022-12-28 0 24.85 24.75 24.85 24.15 24.90 1,673,299 41,215,810 24.631 20.21 20.13 20.21 19.64 20.25 2,057,113 20.036 3.11%
2022-12-23 0 24.10 24.05 24.10 23.80 24.70 1,547,606 37,345,043 24.131 19.60 19.56 19.60 19.36 20.09 1,902,589 19.629 -2.43%
2022-12-22 0 24.70 24.60 24.70 24.45 24.90 1,098,641 27,124,781 24.689 20.09 20.01 20.09 19.89 20.25 1,350,642 20.083 1.23%
2022-12-21 0 24.40 24.35 24.40 24.25 24.65 640,113 15,604,075 24.377 19.85 19.81 19.85 19.73 20.05 786,939 19.829 -0.41%
2022-12-20 0 24.50 24.45 24.50 24.20 24.70 877,522 21,457,715 24.453 19.93 19.89 19.93 19.68 20.09 1,078,804 19.890 0.00%
2022-12-19 0 24.50 24.45 24.50 24.35 25.30 1,007,048 24,921,871 24.747 19.93 19.89 19.93 19.81 20.58 1,238,040 20.130 -1.41%
2022-12-16 0 24.85 24.85 25.00 24.80 25.30 1,958,646 48,871,684 24.952 20.21 20.21 20.34 20.17 20.58 2,407,911 20.296 -1.39%
2022-12-15 0 25.20 25.10 25.20 24.65 25.35 1,429,527 35,657,045 24.943 20.50 20.42 20.50 20.05 20.62 1,757,425 20.289 0.60%
2022-12-14 0 25.05 25.05 25.10 24.95 25.40 1,803,676 45,358,521 25.148 20.38 20.38 20.42 20.29 20.66 2,217,395 20.456 1.01%
2022-12-13 0 24.80 24.65 24.80 24.55 24.85 2,001,862 49,498,719 24.726 20.17 20.05 20.17 19.97 20.21 2,461,040 20.113 0.61%
2022-12-12 0 24.65 24.60 24.65 24.50 24.95 1,329,847 32,855,413 24.706 20.05 20.01 20.05 19.93 20.29 1,634,881 20.097 -0.40%
2022-12-09 0 24.75 24.70 24.75 24.35 24.95 2,362,358 58,154,675 24.617 20.13 20.09 20.13 19.81 20.29 2,904,225 20.024 1.43%
2022-12-08 0 24.40 24.40 24.45 24.10 24.70 1,566,909 38,219,251 24.391 19.85 19.85 19.89 19.60 20.09 1,926,319 19.841 1.46%
2022-12-07 0 24.05 24.05 24.15 24.05 25.05 1,490,528 36,354,172 24.390 19.56 19.56 19.64 19.56 20.38 1,832,418 19.839 -2.43%
2022-12-06 0 24.65 24.65 24.70 24.50 25.15 3,045,048 75,392,939 24.759 20.05 20.05 20.09 19.93 20.46 3,743,507 20.140 -0.80%
2022-12-05 0 24.85 24.85 24.95 23.90 25.10 3,083,620 76,259,067 24.730 20.21 20.21 20.29 19.44 20.42 3,790,926 20.116 4.41%
2022-12-02 0 23.80 23.80 23.90 23.65 24.45 1,761,208 42,053,721 23.878 19.36 19.36 19.44 19.24 19.89 2,165,186 19.423 -2.06%
2022-12-01 0 24.30 24.25 24.30 24.25 25.30 2,235,187 54,891,629 24.558 19.77 19.73 19.77 19.73 20.58 2,747,884 19.976 -1.62%
2022-11-30 0 24.70 24.70 24.75 23.70 24.75 5,535,237 135,932,440 24.558 20.09 20.09 20.13 19.28 20.13 6,804,884 19.976 3.35%
2022-11-29 0 23.90 23.85 23.90 23.35 23.90 1,771,202 42,090,073 23.764 19.44 19.40 19.44 18.99 19.44 2,177,472 19.330 2.36%
2022-11-28 0 23.35 23.35 23.40 22.50 23.50 1,022,692 23,748,891 23.222 18.99 18.99 19.03 18.30 19.12 1,257,272 18.889 -2.30%
2022-11-25 0 23.90 23.85 23.90 23.50 23.90 1,335,177 31,689,773 23.735 19.44 19.40 19.44 19.12 19.44 1,641,434 19.306 1.49%
2022-11-24 0 23.55 23.55 23.60 23.45 23.80 879,500 20,729,100 23.569 19.16 19.16 19.20 19.07 19.36 1,081,236 19.172 0.00%
2022-11-23 0 23.55 23.55 23.60 23.40 23.85 800,196 18,881,158 23.596 19.16 19.16 19.20 19.03 19.40 983,741 19.193 1.07%
2022-11-22 0 23.30 23.25 23.30 22.80 23.65 830,841 19,352,278 23.292 18.95 18.91 18.95 18.55 19.24 1,021,415 18.947 1.53%
2022-11-21 0 22.95 22.85 22.95 22.30 23.05 1,252,624 28,434,253 22.700 18.67 18.59 18.67 18.14 18.75 1,539,945 18.464 0.22%
2022-11-18 0 22.90 22.90 22.95 22.75 23.50 1,188,847 27,338,800 22.996 18.63 18.63 18.67 18.51 19.12 1,461,539 18.705 -1.29%
2022-11-17 0 23.20 23.15 23.20 22.55 23.35 1,289,141 29,611,735 22.970 18.87 18.83 18.87 18.34 18.99 1,584,838 18.684 0.43%
2022-11-16 0 23.10 23.10 23.15 23.05 23.90 1,213,448 28,379,491 23.387 18.79 18.79 18.83 18.75 19.44 1,491,783 19.024 -2.12%
2022-11-15 0 23.60 23.50 23.60 22.80 23.70 2,160,368 50,319,026 23.292 19.20 19.12 19.20 18.55 19.28 2,655,903 18.946 3.28%
2022-11-14 0 22.85 22.85 22.90 22.60 23.30 2,585,328 59,343,740 22.954 18.59 18.59 18.63 18.38 18.95 3,178,339 18.671 0.66%
2022-11-11 0 22.70 22.70 22.75 22.20 23.05 2,332,752 52,622,900 22.558 18.46 18.46 18.51 18.06 18.75 2,867,828 18.349 3.18%
2022-11-10 0 22.00 22.00 22.05 21.80 22.30 1,628,925 35,843,227 22.004 17.90 17.90 17.94 17.73 18.14 2,002,560 17.899 -1.79%
2022-11-09 0 22.40 22.40 22.45 22.10 22.55 1,706,966 38,150,824 22.350 18.22 18.22 18.26 17.98 18.34 2,098,502 18.180 2.05%
2022-11-08 0 21.95 21.90 21.95 21.75 22.50 1,967,088 43,357,172 22.041 17.85 17.81 17.85 17.69 18.30 2,418,289 17.929 -1.57%
2022-11-07 0 22.30 22.25 22.30 21.70 22.40 3,814,917 84,250,299 22.084 18.14 18.10 18.14 17.65 18.22 4,689,965 17.964 2.06%
2022-11-04 0 21.85 21.80 21.85 20.35 22.15 2,985,442 64,563,777 21.626 17.77 17.73 17.77 16.55 18.02 3,670,229 17.591 6.85%
2022-11-03 0 20.45 20.40 20.45 20.35 20.85 1,247,990 25,660,496 20.561 16.63 16.59 16.63 16.55 16.96 1,534,248 16.725 -1.92%
2022-11-02 0 20.85 20.85 21.00 20.20 21.00 1,848,500 38,094,047 20.608 16.96 16.96 17.08 16.43 17.08 2,272,500 16.763 1.96%
2022-11-01 0 20.45 20.40 20.45 19.88 20.45 2,143,500 43,317,429 20.209 16.63 16.59 16.63 16.17 16.63 2,635,166 16.438 2.66%
2022-10-31 0 19.92 19.92 19.94 19.82 20.90 3,308,119 66,886,957 20.219 16.20 16.20 16.22 16.12 17.00 4,066,920 16.447 -4.69%
2022-10-28 0 20.90 20.85 20.90 20.70 21.70 1,850,156 38,898,860 21.025 17.00 16.96 17.00 16.84 17.65 2,274,536 17.102 -2.56%
2022-10-27 0 21.45 21.45 21.50 21.25 22.35 1,689,788 36,650,858 21.690 17.45 17.45 17.49 17.29 18.18 2,077,384 17.643 -1.15%
2022-10-26 0 21.70 21.70 21.75 21.55 22.15 1,588,778 34,715,258 21.850 17.65 17.65 17.69 17.53 18.02 1,953,205 17.773 0.00%
2022-10-25 0 21.70 21.70 21.75 21.50 22.20 2,283,980 49,742,206 21.779 17.65 17.65 17.69 17.49 18.06 2,807,869 17.715 -1.59%
2022-10-24 0 22.05 22.00 22.05 22.00 23.15 1,613,288 35,826,229 22.207 17.94 17.90 17.94 17.90 18.83 1,983,336 18.064 -4.13%
2022-10-21 0 23.00 23.00 23.05 22.80 23.25 853,574 19,587,168 22.947 18.71 18.71 18.75 18.55 18.91 1,049,363 18.666 0.22%
2022-10-20 0 22.95 22.95 23.00 22.60 23.15 1,735,287 39,704,126 22.880 18.67 18.67 18.71 18.38 18.83 2,133,319 18.611 -0.43%
2022-10-19 0 23.05 23.05 23.10 22.90 23.55 1,162,048 27,019,381 23.252 18.75 18.75 18.79 18.63 19.16 1,428,593 18.913 -0.65%
2022-10-18 0 23.20 23.15 23.20 23.00 23.55 1,091,251 25,331,419 23.213 18.87 18.83 18.87 18.71 19.16 1,341,557 18.882 -0.43%
2022-10-17 0 23.30 23.30 23.40 23.20 23.75 846,813 19,814,951 23.399 18.95 18.95 19.03 18.87 19.32 1,041,051 19.034 -0.85%
2022-10-14 0 23.50 23.50 23.60 23.45 24.30 1,750,841 41,727,056 23.833 19.12 19.12 19.20 19.07 19.77 2,152,441 19.386 0.00%
2022-10-13 0 23.50 23.45 23.50 23.10 23.75 2,955,888 69,403,069 23.480 19.12 19.07 19.12 18.79 19.32 3,633,896 19.099 2.84%
2022-10-12 0 22.85 22.85 22.90 22.40 23.20 2,462,533 56,168,487 22.809 18.59 18.59 18.63 18.22 18.87 3,027,377 18.554 -0.44%
2022-10-11 0 22.95 22.90 22.95 22.20 23.35 2,277,335 52,204,253 22.923 18.67 18.63 18.67 18.06 18.99 2,799,700 18.646 4.08%
2022-10-10 0 22.05 22.05 22.10 21.85 22.35 1,291,222 28,529,340 22.095 17.94 17.94 17.98 17.77 18.18 1,587,396 17.972 0.00%
2022-10-07 0 22.05 22.00 22.05 21.95 22.70 750,993 16,710,754 22.252 17.94 17.90 17.94 17.85 18.46 923,252 18.100 -2.22%
2022-10-06 0 22.55 22.50 22.55 22.35 22.70 380,500 8,587,975 22.570 18.34 18.30 18.34 18.18 18.46 467,777 18.359 0.22%
2022-10-05 0 22.50 22.45 22.50 22.30 22.90 932,933 21,063,367 22.578 18.30 18.26 18.30 18.14 18.63 1,146,925 18.365 3.21%
2022-10-03 0 21.80 21.75 21.80 21.50 22.30 351,726 7,682,971 21.844 17.73 17.69 17.73 17.49 18.14 432,403 17.768 -1.13%
2022-09-30 0 22.05 22.05 22.10 21.70 22.30 854,377 18,826,891 22.036 17.94 17.94 17.98 17.65 18.14 1,050,350 17.924 -0.23%
2022-09-29 0 22.10 22.00 22.10 21.80 22.95 912,940 20,301,781 22.238 17.98 17.90 17.98 17.73 18.67 1,122,346 18.089 -1.34%
2022-09-28 0 22.40 22.35 22.40 22.30 23.40 1,144,657 25,882,150 22.611 18.22 18.18 18.22 18.14 19.03 1,407,213 18.392 -3.45%
2022-09-27 0 23.20 23.20 23.25 22.70 23.30 1,124,187 25,919,049 23.056 18.87 18.87 18.91 18.46 18.95 1,382,048 18.754 0.43%
2022-09-26 0 23.10 23.10 23.15 22.80 23.50 1,208,437 27,994,574 23.166 18.79 18.79 18.83 18.55 19.12 1,485,623 18.844 -1.49%
2022-09-23 0 23.45 23.40 23.45 23.30 24.05 1,425,257 33,658,003 23.615 19.07 19.03 19.07 18.95 19.56 1,752,176 19.209 -2.09%
2022-09-22 0 23.95 23.90 23.95 23.65 24.15 1,169,387 27,911,764 23.869 19.48 19.44 19.48 19.24 19.64 1,437,616 19.415 -0.21%
2022-09-21 0 24.50 24.50 24.55 24.45 24.75 744,162 18,278,364 24.562 19.52 19.52 19.56 19.48 19.72 933,914 19.572 -2.00%
2022-09-20 0 25.00 24.90 25.00 24.30 25.05 1,343,753 33,392,037 24.850 19.92 19.84 19.92 19.36 19.96 1,686,393 19.801 2.04%
2022-09-19 0 24.50 24.35 24.50 23.80 24.60 867,870 21,154,188 24.375 19.52 19.40 19.52 18.96 19.60 1,089,166 19.422 0.20%
2022-09-16 0 24.45 24.45 24.55 24.40 25.00 1,788,894 43,941,964 24.564 19.48 19.48 19.56 19.44 19.92 2,245,039 19.573 -2.59%
2022-09-15 0 25.10 25.00 25.10 24.75 25.20 967,982 24,160,956 24.960 20.00 19.92 20.00 19.72 20.08 1,214,805 19.889 0.80%
2022-09-14 0 24.90 24.85 24.90 24.55 25.25 1,580,188 39,354,201 24.905 19.84 19.80 19.84 19.56 20.12 1,983,116 19.845 -1.39%
2022-09-13 0 25.25 25.25 25.30 25.20 25.60 863,371 21,922,194 25.391 20.12 20.12 20.16 20.08 20.40 1,083,520 20.232 -0.39%
2022-09-09 0 25.35 25.30 25.35 25.20 25.65 973,765 24,756,509 25.423 20.20 20.16 20.20 20.08 20.44 1,222,063 20.258 -0.78%
2022-09-08 0 25.55 25.50 25.55 25.30 25.90 1,401,838 35,880,961 25.596 20.36 20.32 20.36 20.16 20.64 1,759,289 20.395 -1.16%
2022-09-07 0 25.85 25.75 25.85 25.45 25.85 1,207,003 30,983,864 25.670 20.60 20.52 20.60 20.28 20.60 1,514,773 20.454 1.77%
2022-09-06 0 25.40 25.35 25.40 25.40 25.65 636,870 16,221,561 25.471 20.24 20.20 20.24 20.24 20.44 799,264 20.296 -0.20%
2022-09-05 0 25.45 25.30 25.45 25.20 25.75 927,424 23,630,327 25.480 20.28 20.16 20.28 20.08 20.52 1,163,905 20.303 0.00%
2022-09-02 0 25.45 25.40 25.45 25.20 25.95 2,441,260 62,448,528 25.580 20.28 20.24 20.28 20.08 20.68 3,063,750 20.383 1.19%
2022-09-01 0 25.15 25.10 25.15 24.15 25.65 3,255,741 81,726,364 25.102 20.04 20.00 20.04 19.24 20.44 4,085,914 20.002 7.48%
2022-08-31 0 23.40 23.40 23.45 23.35 23.85 1,315,859 30,859,934 23.452 18.65 18.65 18.69 18.61 19.00 1,651,386 18.687 -1.89%
2022-08-30 0 23.85 23.80 23.85 23.40 23.95 523,307 12,444,065 23.780 19.00 18.96 19.00 18.65 19.08 656,744 18.948 1.71%
2022-08-29 0 23.45 23.40 23.45 23.25 23.60 972,408 22,726,512 23.371 18.69 18.65 18.69 18.53 18.80 1,220,360 18.623 -1.26%
2022-08-26 0 23.75 23.70 23.75 23.30 23.80 770,500 18,168,825 23.581 18.92 18.88 18.92 18.57 18.96 966,968 18.789 0.00%
2022-08-25 0 23.75 23.70 23.75 23.10 23.75 757,541 17,723,756 23.396 18.92 18.88 18.92 18.41 18.92 950,704 18.643 1.71%
2022-08-24 0 23.35 23.30 23.35 23.15 24.15 1,206,023 28,396,427 23.546 18.61 18.57 18.61 18.45 19.24 1,513,544 18.762 -2.51%
2022-08-23 0 23.95 23.95 24.00 23.85 24.15 1,326,266 31,751,566 23.941 19.08 19.08 19.12 19.00 19.24 1,664,447 19.076 -0.42%
2022-08-22 0 24.05 24.05 24.10 24.00 24.45 871,347 21,072,519 24.184 19.16 19.16 19.20 19.12 19.48 1,093,529 19.270 -1.43%
2022-08-19 0 24.40 24.35 24.40 24.10 24.60 802,813 19,543,968 24.344 19.44 19.40 19.44 19.20 19.60 1,007,520 19.398 1.24%
2022-08-18 0 24.10 24.10 24.15 24.05 24.50 894,677 21,644,318 24.192 19.20 19.20 19.24 19.16 19.52 1,122,808 19.277 -1.83%
2022-08-17 0 24.55 24.50 24.55 24.45 24.75 536,503 13,218,407 24.638 19.56 19.52 19.56 19.48 19.72 673,304 19.632 -0.20%
2022-08-16 0 24.60 24.55 24.60 24.40 24.70 552,536 13,567,317 24.555 19.60 19.56 19.60 19.44 19.68 693,426 19.566 0.20%
2022-08-15 0 24.55 24.50 24.55 24.40 24.90 804,563 19,783,545 24.589 19.56 19.52 19.56 19.44 19.84 1,009,716 19.593 -2.00%
2022-08-12 0 25.05 25.00 25.05 24.55 25.15 688,830 17,197,700 24.967 19.96 19.92 19.96 19.56 20.04 864,473 19.894 1.62%
2022-08-11 0 24.65 24.55 24.65 24.40 24.75 552,186 13,576,075 24.586 19.64 19.56 19.64 19.44 19.72 692,986 19.591 2.07%
2022-08-10 0 24.15 24.15 24.20 24.10 24.60 829,638 20,124,443 24.257 19.24 19.24 19.28 19.20 19.60 1,041,185 19.328 -1.63%
2022-08-09 0 24.55 24.40 24.55 24.35 24.80 1,653,470 40,492,282 24.489 19.56 19.44 19.56 19.40 19.76 2,075,084 19.514 0.20%
2022-08-08 0 24.50 24.50 24.55 24.45 25.10 924,445 22,783,467 24.646 19.52 19.52 19.56 19.48 20.00 1,160,167 19.638 -2.00%
2022-08-05 0 25.00 24.95 25.00 24.45 25.05 1,033,195 25,645,050 24.821 19.92 19.88 19.92 19.48 19.96 1,296,647 19.778 2.25%
2022-08-04 0 24.45 24.40 24.45 24.20 24.95 827,500 20,234,926 24.453 19.48 19.44 19.48 19.28 19.88 1,038,502 19.485 1.03%
2022-08-03 0 24.20 24.15 24.20 24.00 24.50 693,558 16,774,180 24.186 19.28 19.24 19.28 19.12 19.52 870,407 19.272 -0.82%
2022-08-02 0 24.40 24.20 24.40 23.90 24.60 1,091,244 26,452,544 24.241 19.44 19.28 19.44 19.04 19.60 1,369,497 19.316 -0.41%
2022-08-01 0 24.50 24.45 24.50 24.40 25.35 1,415,461 34,816,794 24.597 19.52 19.48 19.52 19.44 20.20 1,776,386 19.600 -2.58%
2022-07-29 0 25.15 25.10 25.15 25.05 25.60 1,123,096 28,332,374 25.227 20.04 20.00 20.04 19.96 20.40 1,409,471 20.101 -1.95%
2022-07-28 0 25.65 25.60 25.65 25.30 25.65 1,165,332 29,787,403 25.561 20.44 20.40 20.44 20.16 20.44 1,462,477 20.368 1.18%
2022-07-27 0 25.35 25.30 25.35 25.05 25.55 962,396 24,313,420 25.263 20.20 20.16 20.20 19.96 20.36 1,207,795 20.130 -0.59%
2022-07-26 0 25.50 25.50 25.55 25.10 25.60 399,855 10,173,152 25.442 20.32 20.32 20.36 20.00 20.40 501,813 20.273 0.79%
2022-07-25 0 25.30 25.20 25.30 25.05 25.60 859,062 21,720,583 25.284 20.16 20.08 20.16 19.96 20.40 1,078,112 20.147 -0.20%
2022-07-22 0 25.35 25.30 25.35 25.20 25.90 579,352 14,695,210 25.365 20.20 20.16 20.20 20.08 20.64 727,079 20.211 -0.20%
2022-07-21 0 25.40 25.35 25.40 25.20 25.85 883,483 22,465,293 25.428 20.24 20.20 20.24 20.08 20.60 1,108,760 20.262 -0.97%
2022-07-20 0 25.65 25.65 25.70 25.30 25.90 1,554,144 39,813,654 25.618 20.44 20.44 20.48 20.16 20.64 1,950,431 20.413 0.20%
2022-07-19 0 25.60 25.55 25.60 25.40 25.70 1,289,873 32,939,237 25.537 20.40 20.36 20.40 20.24 20.48 1,618,774 20.348 0.00%
2022-07-18 0 25.60 25.55 25.60 25.15 25.75 677,661 17,304,140 25.535 20.40 20.36 20.40 20.04 20.52 850,456 20.347 1.79%
2022-07-15 0 25.15 25.10 25.15 25.00 25.80 907,543 23,029,418 25.376 20.04 20.00 20.04 19.92 20.56 1,138,955 20.220 -2.52%
2022-07-14 0 25.80 25.75 25.80 25.30 26.20 1,352,795 34,698,991 25.650 20.56 20.52 20.56 20.16 20.88 1,697,741 20.438 -0.39%
2022-07-13 0 25.90 25.85 25.90 25.80 26.30 1,148,388 29,801,466 25.951 20.64 20.60 20.64 20.56 20.96 1,441,212 20.678 -0.96%
2022-07-12 0 26.15 26.10 26.15 25.85 26.45 1,408,865 36,827,543 26.140 20.84 20.80 20.84 20.60 21.08 1,768,108 20.829 -0.57%
2022-07-11 0 26.30 26.25 26.30 25.95 26.80 836,493 21,991,690 26.290 20.96 20.92 20.96 20.68 21.35 1,049,788 20.949 -2.41%
2022-07-08 0 26.95 26.90 26.95 26.80 27.15 606,353 16,432,163 27.100 21.47 21.43 21.47 21.35 21.63 760,965 21.594 0.56%
2022-07-07 0 27.65 27.60 27.65 27.05 27.75 807,825 22,270,857 27.569 21.35 21.32 21.35 20.89 21.43 1,045,965 21.292 0.73%
2022-07-06 0 27.45 27.45 27.50 27.15 28.05 1,267,873 34,886,045 27.515 21.20 21.20 21.24 20.97 21.66 1,641,631 21.251 -3.00%
2022-07-05 0 28.30 28.20 28.30 28.10 28.50 1,165,908 32,978,170 28.285 21.86 21.78 21.86 21.70 22.01 1,509,607 21.846 0.18%
2022-07-04 0 28.25 28.15 28.25 27.80 28.25 973,220 27,360,652 28.114 21.82 21.74 21.82 21.47 21.82 1,260,117 21.713 1.25%
2022-06-30 0 27.90 27.85 27.95 27.20 28.00 1,426,465 39,602,668 27.763 21.55 21.51 21.59 21.01 21.63 1,846,974 21.442 0.54%
2022-06-29 0 27.75 27.65 27.75 27.55 28.25 1,164,456 32,439,850 27.858 21.43 21.35 21.43 21.28 21.82 1,507,727 21.516 -0.89%
2022-06-28 0 28.00 27.95 28.00 27.30 28.00 1,444,580 40,069,520 27.738 21.63 21.59 21.63 21.08 21.63 1,870,429 21.423 2.56%
2022-06-27 0 27.30 27.30 27.35 27.05 27.90 1,283,631 35,068,636 27.320 21.08 21.08 21.12 20.89 21.55 1,662,034 21.100 -1.27%
2022-06-24 0 27.65 27.60 27.65 27.30 27.70 884,148 24,373,909 27.568 21.35 21.32 21.35 21.08 21.39 1,144,787 21.291 0.91%
2022-06-23 0 27.40 27.25 27.40 26.75 27.50 1,032,105 28,129,526 27.255 21.16 21.05 21.16 20.66 21.24 1,336,360 21.049 2.24%
2022-06-22 0 26.80 26.75 26.80 26.60 27.20 1,689,000 45,438,414 26.903 20.70 20.66 20.70 20.54 21.01 2,186,902 20.778 -0.19%
2022-06-21 0 26.85 26.80 26.85 26.30 26.95 1,723,993 45,926,925 26.640 20.74 20.70 20.74 20.31 20.81 2,232,211 20.575 2.09%
2022-06-20 0 26.30 26.30 26.40 26.15 26.55 1,011,763 26,709,520 26.399 20.31 20.31 20.39 20.20 20.51 1,310,022 20.389 -0.75%
2022-06-17 0 26.50 26.45 26.50 26.15 26.55 1,960,074 51,828,270 26.442 20.47 20.43 20.47 20.20 20.51 2,537,886 20.422 0.19%
2022-06-16 0 26.45 26.40 26.45 26.20 27.00 1,015,665 26,994,635 26.578 20.43 20.39 20.43 20.23 20.85 1,315,074 20.527 -1.86%
2022-06-15 0 26.95 26.90 26.95 26.80 27.30 1,788,676 48,366,966 27.041 20.81 20.78 20.81 20.70 21.08 2,315,962 20.884 -1.64%
2022-06-14 0 27.40 27.40 27.45 26.85 27.50 1,382,821 37,548,017 27.153 21.16 21.16 21.20 20.74 21.24 1,790,464 20.971 0.55%
2022-06-13 0 27.25 27.20 27.25 27.00 27.55 1,096,954 29,887,124 27.246 21.05 21.01 21.05 20.85 21.28 1,420,326 21.042 -2.15%
2022-06-10 0 27.85 27.80 27.85 27.15 27.95 695,462 19,276,493 27.718 21.51 21.47 21.51 20.97 21.59 900,478 21.407 0.54%
2022-06-09 0 27.70 27.65 27.70 27.50 28.30 1,391,847 38,622,519 27.749 21.39 21.35 21.39 21.24 21.86 1,802,151 21.431 -1.77%
2022-06-08 0 28.20 28.10 28.20 27.80 28.25 1,020,392 28,645,747 28.073 21.78 21.70 21.78 21.47 21.82 1,321,194 21.682 0.18%
2022-06-07 0 28.15 28.05 28.15 27.80 28.15 1,236,233 34,621,213 28.005 21.74 21.66 21.74 21.47 21.74 1,600,663 21.629 1.08%
2022-06-06 0 27.85 27.75 27.85 27.50 27.95 1,209,471 33,513,413 27.709 21.51 21.43 21.51 21.24 21.59 1,566,012 21.400 -0.18%
2022-06-02 0 27.90 27.80 27.90 27.40 28.00 823,449 22,826,069 27.720 21.55 21.47 21.55 21.16 21.63 1,066,194 21.409 0.90%
2022-06-01 0 27.65 27.60 27.65 27.05 27.70 803,638 22,128,218 27.535 21.35 21.32 21.35 20.89 21.39 1,040,543 21.266 0.55%
2022-05-31 0 27.50 27.45 27.50 26.55 27.50 3,318,594 90,863,489 27.380 21.24 21.20 21.24 20.51 21.24 4,296,886 21.146 3.00%
2022-05-30 0 26.70 26.65 26.70 26.50 26.95 1,317,941 35,235,432 26.735 20.62 20.58 20.62 20.47 20.81 1,706,458 20.648 0.00%
2022-05-27 0 26.70 26.65 26.70 26.50 26.85 955,852 25,459,452 26.635 20.62 20.58 20.62 20.47 20.74 1,237,629 20.571 0.75%
2022-05-26 0 26.50 26.40 26.50 26.10 26.70 1,015,930 26,738,344 26.319 20.47 20.39 20.47 20.16 20.62 1,315,417 20.327 0.38%
2022-05-25 0 26.40 26.40 26.45 26.15 26.75 916,048 24,243,902 26.466 20.39 20.39 20.43 20.20 20.66 1,186,091 20.440 -0.19%
2022-05-24 0 26.45 26.40 26.45 26.20 26.75 849,321 22,436,315 26.417 20.43 20.39 20.43 20.23 20.66 1,099,693 20.402 -1.31%
2022-05-23 0 26.80 26.70 26.80 26.10 26.80 697,552 18,567,695 26.618 20.70 20.62 20.70 20.16 20.70 903,184 20.558 1.52%
2022-05-20 0 26.40 26.40 26.45 26.10 26.70 994,404 26,320,282 26.468 20.39 20.39 20.43 20.16 20.62 1,287,545 20.442 0.00%
2022-05-19 0 26.40 26.35 26.40 25.90 26.55 990,548 26,083,717 26.333 20.39 20.35 20.39 20.00 20.51 1,282,553 20.337 -0.19%
2022-05-18 0 26.45 26.40 26.45 25.95 26.55 1,099,091 28,942,943 26.334 20.43 20.39 20.43 20.04 20.51 1,423,093 20.338 0.57%
2022-05-17 0 26.30 26.25 26.30 25.85 26.30 1,205,500 31,524,795 26.151 20.31 20.27 20.31 19.96 20.31 1,560,871 20.197 1.35%
2022-05-16 0 25.95 25.90 25.95 25.45 26.00 1,258,769 32,454,481 25.783 20.04 20.00 20.04 19.66 20.08 1,629,843 19.913 0.58%
2022-05-13 0 25.80 25.75 25.80 25.25 25.95 1,148,013 29,465,476 25.667 19.93 19.89 19.93 19.50 20.04 1,486,437 19.823 2.18%
2022-05-12 0 25.25 25.25 25.30 25.15 25.75 1,477,191 37,371,016 25.299 19.50 19.50 19.54 19.42 19.89 1,912,654 19.539 -1.75%
2022-05-11 0 25.70 25.70 25.75 25.45 25.95 2,028,077 52,106,330 25.692 19.85 19.85 19.89 19.66 20.04 2,625,936 19.843 0.00%
2022-05-10 0 25.70 25.70 25.80 25.00 25.95 2,100,266 53,585,980 25.514 19.85 19.85 19.93 19.31 20.04 2,719,406 19.705 -1.72%
2022-05-06 0 26.15 26.10 26.15 26.10 26.80 1,423,435 37,506,905 26.350 20.20 20.16 20.20 20.16 20.70 1,843,051 20.350 -2.97%
2022-05-05 0 26.95 26.85 26.95 26.75 27.55 2,009,003 54,367,516 27.062 20.81 20.74 20.81 20.66 21.28 2,601,239 20.901 -1.28%
2022-05-04 0 27.30 27.20 27.30 26.50 27.55 2,544,680 69,448,062 27.291 21.08 21.01 21.08 20.47 21.28 3,294,829 21.078 1.30%
2022-05-03 0 26.95 26.80 26.95 26.35 27.05 701,812 18,809,024 26.801 20.81 20.70 20.81 20.35 20.89 908,700 20.699 0.94%
2022-04-29 0 26.70 26.65 26.70 25.95 27.00 992,208 26,267,396 26.474 20.62 20.58 20.62 20.04 20.85 1,284,702 20.446 0.56%
2022-04-28 0 26.55 26.50 26.55 25.85 26.65 1,793,916 47,243,528 26.335 20.51 20.47 20.51 19.96 20.58 2,322,746 20.340 2.91%
2022-04-27 0 25.80 25.75 25.80 25.00 25.95 1,383,299 35,364,563 25.565 19.93 19.89 19.93 19.31 20.04 1,791,083 19.745 1.78%
2022-04-26 0 25.35 25.35 25.40 25.20 26.05 1,231,127 31,496,908 25.584 19.58 19.58 19.62 19.46 20.12 1,594,052 19.759 -1.36%
2022-04-25 0 25.70 25.70 25.75 25.70 26.65 2,622,717 68,360,578 26.065 19.85 19.85 19.89 19.85 20.58 3,395,870 20.131 -4.64%
2022-04-22 0 26.95 26.80 26.95 26.25 27.00 1,706,870 45,658,381 26.750 20.81 20.70 20.81 20.27 20.85 2,210,040 20.660 1.13%
2022-04-21 0 26.65 26.55 26.65 26.45 27.40 1,452,401 38,880,856 26.770 20.58 20.51 20.58 20.43 21.16 1,880,556 20.675 -1.30%
2022-04-20 0 27.00 26.90 27.00 26.80 27.40 1,567,274 42,543,291 27.145 20.85 20.78 20.85 20.70 21.16 2,029,292 20.965 -1.10%
2022-04-19 0 27.30 27.20 27.30 26.80 27.50 2,523,842 68,554,146 27.163 21.08 21.01 21.08 20.70 21.24 3,267,848 20.978 0.74%
2022-04-14 0 27.10 27.05 27.15 26.80 27.45 1,868,469 50,589,295 27.075 20.93 20.89 20.97 20.70 21.20 2,419,277 20.911 1.31%
2022-04-13 0 26.75 26.70 26.75 26.00 26.85 3,401,883 90,472,415 26.595 20.66 20.62 20.66 20.08 20.74 4,404,728 20.540 3.08%
2022-04-12 0 25.95 25.90 25.95 25.75 26.50 1,606,294 41,782,553 26.012 20.04 20.00 20.04 19.89 20.47 2,079,815 20.090 -0.38%
2022-04-11 0 26.05 25.90 26.05 25.75 26.80 4,403,402 114,865,421 26.086 20.12 20.00 20.12 19.89 20.70 5,701,485 20.147 0.19%
2022-04-08 0 26.00 25.90 26.00 24.90 26.05 2,459,113 62,846,195 25.556 20.08 20.00 20.08 19.23 20.12 3,184,037 19.738 3.79%
2022-04-07 0 25.05 25.05 25.15 25.00 26.05 3,075,033 78,101,628 25.399 19.35 19.35 19.42 19.31 20.12 3,981,525 19.616 -3.09%
2022-04-06 0 25.85 25.80 25.85 25.70 26.45 2,781,604 72,333,900 26.004 19.96 19.93 19.96 19.85 20.43 3,601,596 20.084 -0.96%
2022-04-04 0 26.10 26.00 26.10 25.30 26.15 1,149,592 29,716,805 25.850 20.16 20.08 20.16 19.54 20.20 1,488,481 19.965 3.37%
2022-04-01 0 25.25 25.20 25.25 24.55 25.55 3,002,289 75,398,105 25.114 19.50 19.46 19.50 18.96 19.73 3,887,337 19.396 1.61%
2022-03-31 0 24.85 24.85 24.90 24.70 25.80 2,129,645 53,640,165 25.187 19.19 19.19 19.23 19.08 19.93 2,757,445 19.453 -2.93%
2022-03-30 0 25.60 25.55 25.60 25.25 25.65 1,965,794 50,005,026 25.438 19.77 19.73 19.77 19.50 19.81 2,545,292 19.646 1.39%
2022-03-29 0 25.25 25.15 25.25 24.90 25.40 657,065 16,531,219 25.159 19.50 19.42 19.50 19.23 19.62 850,762 19.431 0.00%
2022-03-28 0 25.25 25.10 25.25 24.55 25.25 960,137 24,020,300 25.018 19.50 19.39 19.50 18.96 19.50 1,243,177 19.322 0.80%
2022-03-25 0 25.05 24.95 25.05 24.65 26.00 2,953,796 74,419,542 25.195 19.35 19.27 19.35 19.04 20.08 3,824,549 19.458 -0.20%
2022-03-24 0 25.10 25.05 25.10 24.20 25.15 1,269,982 31,612,958 24.892 19.39 19.35 19.39 18.69 19.42 1,644,361 19.225 2.24%
2022-03-23 0 24.55 24.50 24.55 24.40 25.05 1,329,334 32,834,243 24.700 18.96 18.92 18.96 18.84 19.35 1,721,210 19.076 -1.60%
2022-03-22 0 24.95 24.90 24.95 24.05 24.95 1,121,702 27,552,948 24.564 19.27 19.23 19.27 18.57 19.27 1,452,370 18.971 3.10%
2022-03-21 0 24.20 24.20 24.25 24.10 25.20 2,135,714 52,300,408 24.488 18.69 18.69 18.73 18.61 19.46 2,765,303 18.913 -2.42%
2022-03-18 0 24.80 24.75 24.80 23.90 24.95 4,659,558 114,715,388 24.619 19.15 19.12 19.15 18.46 19.27 6,033,154 19.014 0.81%
2022-03-17 0 24.60 24.50 24.60 23.15 24.60 3,838,545 92,393,838 24.070 19.00 18.92 19.00 17.88 19.00 4,970,114 18.590 7.66%
2022-03-16 0 22.85 22.80 22.85 21.55 22.95 3,372,388 75,364,073 22.347 17.65 17.61 17.65 16.64 17.72 4,366,538 17.259 6.53%
2022-03-15 0 21.45 21.45 21.50 21.30 23.80 6,464,606 143,443,616 22.189 16.57 16.57 16.60 16.45 18.38 8,370,314 17.137 -10.62%
2022-03-14 0 24.00 23.95 24.00 23.70 25.30 2,961,579 72,099,781 24.345 18.54 18.50 18.54 18.30 19.54 3,834,626 18.802 -5.33%
2022-03-11 0 25.35 25.35 25.40 25.05 25.90 1,136,632 28,760,074 25.303 19.58 19.58 19.62 19.35 20.00 1,471,701 19.542 -2.50%
2022-03-10 0 26.00 25.95 26.00 25.50 26.05 951,799 24,617,377 25.864 20.08 20.04 20.08 19.69 20.12 1,232,381 19.975 2.36%
2022-03-09 0 25.40 25.35 25.40 24.95 26.30 1,841,909 46,808,627 25.413 19.62 19.58 19.62 19.27 20.31 2,384,887 19.627 -1.93%
2022-03-08 0 25.90 25.80 25.90 25.70 26.75 2,000,161 52,375,637 26.186 20.00 19.93 20.00 19.85 20.66 2,589,791 20.224 -1.33%
2022-03-07 0 26.25 26.20 26.25 26.05 26.65 1,462,604 38,589,347 26.384 20.27 20.23 20.27 20.12 20.58 1,893,767 20.377 -2.60%
2022-03-04 0 26.95 26.90 26.95 26.60 27.15 1,515,807 40,817,894 26.928 20.81 20.78 20.81 20.54 20.97 1,962,653 20.797 -1.46%
2022-03-03 0 27.35 27.20 27.35 27.00 27.75 2,016,084 55,040,065 27.300 21.12 21.01 21.12 20.85 21.43 2,610,407 21.085 1.30%
2022-03-02 0 27.00 26.85 27.00 26.50 27.20 1,728,197 46,561,236 26.942 20.85 20.74 20.85 20.47 21.01 2,237,654 20.808 0.75%
2022-03-01 0 26.80 26.80 26.85 26.50 27.00 1,109,541 29,657,403 26.729 20.70 20.70 20.74 20.47 20.85 1,436,624 20.644 0.56%
2022-02-28 0 26.65 26.65 26.70 26.10 27.00 2,219,544 58,760,479 26.474 20.58 20.58 20.62 20.16 20.85 2,873,846 20.447 -1.48%
2022-02-25 0 27.05 27.00 27.05 26.80 27.15 858,572 23,154,169 26.968 20.89 20.85 20.89 20.70 20.97 1,111,671 20.828 0.74%
2022-02-24 0 26.85 26.75 26.85 26.50 27.50 1,336,730 35,917,047 26.869 20.74 20.66 20.74 20.47 21.24 1,730,786 20.752 -1.83%
2022-02-23 0 27.35 27.30 27.35 27.05 27.70 1,124,647 30,658,351 27.260 21.12 21.08 21.12 20.89 21.39 1,456,183 21.054 -0.73%
2022-02-22 0 27.55 27.40 27.55 26.85 27.95 2,311,000 62,939,030 27.235 21.28 21.16 21.28 20.74 21.59 2,992,262 21.034 -1.25%
2022-02-21 0 27.90 27.75 27.90 27.55 28.00 954,928 26,474,829 27.724 21.55 21.43 21.55 21.28 21.63 1,236,432 21.412 -0.18%
2022-02-18 0 27.95 27.85 27.95 27.60 27.95 772,810 21,511,276 27.835 21.59 21.51 21.59 21.32 21.59 1,000,627 21.498 0.54%
2022-02-17 0 27.80 27.75 27.80 27.50 28.25 864,946 24,063,617 27.821 21.47 21.43 21.47 21.24 21.82 1,119,924 21.487 -0.71%
2022-02-16 0 28.00 28.00 28.10 27.95 28.50 1,047,025 29,420,118 28.099 21.63 21.63 21.70 21.59 22.01 1,355,679 21.701 0.00%
2022-02-15 0 28.00 27.85 28.00 27.75 28.30 721,925 20,158,431 27.923 21.63 21.51 21.63 21.43 21.86 934,742 21.566 -0.53%
2022-02-14 0 28.15 28.05 28.15 27.85 28.55 684,180 19,244,952 28.128 21.74 21.66 21.74 21.51 22.05 885,870 21.724 -1.40%
2022-02-11 0 28.55 28.55 28.60 28.30 29.25 1,596,542 45,710,621 28.631 22.05 22.05 22.09 21.86 22.59 2,067,188 22.112 -2.73%
2022-02-10 0 29.35 29.25 29.35 28.90 29.50 1,711,005 49,907,162 29.168 22.67 22.59 22.67 22.32 22.78 2,215,394 22.527 2.62%
2022-02-09 0 28.60 28.55 28.60 28.20 29.30 1,994,633 57,251,465 28.703 22.09 22.05 22.09 21.78 22.63 2,582,633 22.168 1.78%
2022-02-08 0 28.10 28.10 28.15 27.50 28.35 2,403,324 67,339,473 28.019 21.70 21.70 21.74 21.24 21.90 3,111,802 21.640 2.37%
2022-02-07 0 27.45 27.45 27.50 27.10 27.60 1,589,022 43,548,194 27.406 21.20 21.20 21.24 20.93 21.32 2,057,451 21.166 1.10%
2022-02-04 0 27.15 27.15 27.20 26.80 27.70 1,421,779 38,702,323 27.221 20.97 20.97 21.01 20.70 21.39 1,840,907 21.024 2.45%
2022-01-31 0 26.50 26.50 26.60 26.50 27.30 1,186,521 31,573,048 26.610 20.47 20.47 20.54 20.47 21.08 1,536,297 20.551 -2.21%
2022-01-28 0 27.10 27.05 27.10 26.60 27.40 616,825 16,627,830 26.957 20.93 20.89 20.93 20.54 21.16 798,659 20.820 0.56%
2022-01-27 0 26.95 26.90 26.95 26.70 27.70 692,091 18,663,366 26.967 20.81 20.78 20.81 20.62 21.39 896,113 20.827 -2.00%
2022-01-26 0 27.50 27.45 27.50 27.30 27.90 883,600 24,362,685 27.572 21.24 21.20 21.24 21.08 21.55 1,144,077 21.295 -0.18%
2022-01-25 0 27.55 27.50 27.55 27.20 28.20 2,401,134 66,074,885 27.518 21.28 21.24 21.28 21.01 21.78 3,108,967 21.253 -2.30%
2022-01-24 0 28.20 28.15 28.20 27.95 28.35 924,249 26,021,233 28.154 21.78 21.74 21.78 21.59 21.90 1,196,709 21.744 -0.53%
2022-01-21 0 28.35 28.25 28.35 27.95 28.35 640,099 18,050,017 28.199 21.90 21.82 21.90 21.59 21.90 828,794 21.779 1.07%
2022-01-20 0 28.05 28.00 28.05 27.75 28.40 1,588,628 44,681,657 28.126 21.66 21.63 21.66 21.43 21.93 2,056,941 21.722 -0.53%
2022-01-19 0 28.20 28.10 28.20 27.85 28.45 1,546,948 43,599,005 28.184 21.78 21.70 21.78 21.51 21.97 2,002,974 21.767 0.53%
2022-01-18 0 28.05 28.00 28.05 27.55 28.15 1,367,874 38,188,496 27.918 21.66 21.63 21.66 21.28 21.74 1,771,111 21.562 1.08%
2022-01-17 0 27.75 27.65 27.75 27.55 28.05 1,186,478 32,964,117 27.783 21.43 21.35 21.43 21.28 21.66 1,536,241 21.458 0.18%
2022-01-14 0 27.70 27.70 27.75 27.65 28.85 2,125,670 59,651,107 28.062 21.39 21.39 21.43 21.35 22.28 2,752,298 21.673 -3.65%
2022-01-13 0 28.75 28.65 28.75 28.50 28.95 800,172 22,961,190 28.695 22.20 22.13 22.20 22.01 22.36 1,036,056 22.162 0.35%
2022-01-12 0 28.65 28.60 28.65 28.20 28.75 986,254 28,122,282 28.514 22.13 22.09 22.13 21.78 22.20 1,276,993 22.022 1.78%
2022-01-11 0 28.15 28.15 28.20 28.05 28.80 1,821,911 51,560,220 28.300 21.74 21.74 21.78 21.66 22.24 2,358,994 21.857 -1.23%
2022-01-10 0 28.50 28.45 28.55 28.30 29.35 1,821,627 51,965,546 28.527 22.01 21.97 22.05 21.86 22.67 2,358,626 22.032 -0.87%
2022-01-07 0 28.75 28.75 28.80 28.10 29.40 3,250,408 94,052,057 28.935 22.20 22.20 22.24 21.70 22.71 4,208,599 22.348 1.77%
2022-01-06 0 28.25 28.15 28.25 27.35 28.40 1,881,322 52,625,668 27.973 21.82 21.74 21.82 21.12 21.93 2,435,919 21.604 3.67%
2022-01-05 0 27.25 27.20 27.25 27.00 27.70 2,430,559 66,572,821 27.390 21.05 21.01 21.05 20.85 21.39 3,147,066 21.154 -0.55%
2022-01-04 0 27.40 27.40 27.45 26.75 27.60 1,918,078 52,453,600 27.347 21.16 21.16 21.20 20.66 21.32 2,483,510 21.121 1.48%
2022-01-03 0 27.00 27.00 27.05 26.55 27.05 329,222 8,824,085 26.803 20.85 20.85 20.89 20.51 20.89 426,274 20.701 0.37%
2021-12-31 0 26.90 26.90 26.95 26.65 27.10 249,500 6,716,450 26.920 20.78 20.78 20.81 20.58 20.93 323,050 20.791 0.75%
2021-12-30 0 26.70 26.65 26.70 26.40 27.00 669,100 17,847,205 26.673 20.62 20.58 20.62 20.39 20.85 866,345 20.601 -0.37%
2021-12-29 0 26.80 26.75 26.80 26.40 27.40 1,349,968 36,038,891 26.696 20.70 20.66 20.70 20.39 21.16 1,747,926 20.618 -2.19%
2021-12-28 0 27.40 27.35 27.40 27.00 27.50 693,014 18,941,132 27.332 21.16 21.12 21.16 20.85 21.24 897,308 21.109 0.74%
2021-12-24 0 27.20 27.20 27.25 26.65 27.35 772,645 20,796,356 26.916 21.01 21.01 21.05 20.58 21.12 1,000,414 20.788 0.00%
2021-12-23 0 27.20 27.15 27.20 26.55 27.45 2,126,298 57,765,023 27.167 21.01 20.97 21.01 20.51 21.20 2,753,112 20.982 2.45%
2021-12-22 0 26.55 26.45 26.55 25.95 26.55 1,106,499 29,113,823 26.312 20.51 20.43 20.51 20.04 20.51 1,432,685 20.321 1.53%
2021-12-21 0 26.15 26.10 26.15 25.95 27.15 3,873,973 102,097,111 26.355 20.20 20.16 20.20 20.04 20.97 5,015,986 20.354 -3.68%
2021-12-20 0 27.15 27.10 27.15 26.65 27.65 2,034,911 55,094,024 27.074 20.97 20.93 20.97 20.58 21.35 2,634,785 20.910 -2.51%
2021-12-17 0 27.85 27.80 27.85 27.75 28.70 2,883,428 80,748,864 28.004 21.51 21.47 21.51 21.43 22.17 3,733,437 21.629 -1.76%
2021-12-16 0 28.35 28.35 28.40 27.15 28.70 5,504,414 155,230,097 28.201 21.90 21.90 21.93 20.97 22.17 7,127,066 21.780 4.61%
2021-12-15 0 27.10 27.05 27.10 26.45 27.85 2,937,444 80,352,331 27.355 20.93 20.89 20.93 20.43 21.51 3,803,376 21.127 1.69%
2021-12-14 0 26.65 26.65 26.70 26.15 27.65 2,496,076 67,375,711 26.993 20.58 20.58 20.62 20.20 21.35 3,231,897 20.847 0.95%
2021-12-13 0 26.40 26.40 26.45 26.10 26.80 2,510,078 66,500,818 26.494 20.39 20.39 20.43 20.16 20.70 3,250,026 20.462 3.12%
2021-12-10 0 25.60 25.55 25.60 25.35 26.15 968,770 24,873,368 25.675 19.77 19.73 19.77 19.58 20.20 1,254,355 19.830 -2.10%
2021-12-09 0 26.15 26.10 26.15 25.80 26.35 1,487,668 38,794,303 26.077 20.20 20.16 20.20 19.93 20.35 1,926,219 20.140 1.36%
2021-12-08 0 25.80 25.70 25.80 25.45 25.80 1,401,063 36,014,685 25.705 19.93 19.85 19.93 19.66 19.93 1,814,084 19.853 0.39%
2021-12-07 0 25.70 25.65 25.70 25.40 25.85 1,534,867 39,422,572 25.685 19.85 19.81 19.85 19.62 19.96 1,987,332 19.837 0.59%
2021-12-06 0 25.55 25.50 25.55 25.05 26.30 1,833,622 47,099,669 25.687 19.73 19.69 19.73 19.35 20.31 2,374,157 19.838 -3.58%
2021-12-03 0 26.50 26.50 26.55 26.15 26.90 1,424,146 37,721,104 26.487 20.47 20.47 20.51 20.20 20.78 1,843,971 20.456 -2.39%
2021-12-02 0 27.15 27.00 27.15 26.45 27.25 577,183 15,593,405 27.016 20.97 20.85 20.97 20.43 21.05 747,331 20.865 1.88%
2021-12-01 0 26.65 26.60 26.65 26.35 27.05 996,883 26,690,630 26.774 20.58 20.54 20.58 20.35 20.89 1,290,755 20.678 1.14%
2021-11-30 0 26.35 26.35 26.45 25.95 27.20 3,780,248 99,693,541 26.372 20.35 20.35 20.43 20.04 21.01 4,894,631 20.368 -2.77%
2021-11-29 0 27.10 27.10 27.15 26.55 27.15 1,375,381 37,010,879 26.910 20.93 20.93 20.97 20.51 20.97 1,780,831 20.783 0.37%
2021-11-26 0 27.00 26.95 27.00 26.85 27.50 1,015,500 27,456,550 27.037 20.85 20.81 20.85 20.74 21.24 1,314,860 20.882 -2.35%
2021-11-25 0 27.65 27.60 27.65 27.50 28.00 555,037 15,393,761 27.735 21.35 21.32 21.35 21.24 21.63 718,657 21.420 -0.90%
2021-11-24 0 27.90 27.85 27.90 27.60 27.95 497,574 13,853,570 27.842 21.55 21.51 21.55 21.32 21.59 644,254 21.503 0.90%
2021-11-23 0 27.65 27.65 27.70 27.50 27.85 594,544 16,467,773 27.698 21.35 21.35 21.39 21.24 21.51 769,810 21.392 0.18%
2021-11-22 0 27.60 27.55 27.60 27.60 28.25 579,633 16,076,873 27.736 21.32 21.28 21.32 21.32 21.82 750,504 21.421 -1.43%
2021-11-19 0 28.00 27.95 28.00 27.50 28.00 470,993 13,110,539 27.836 21.63 21.59 21.63 21.24 21.63 609,838 21.498 0.54%
2021-11-18 0 27.85 27.80 27.85 27.50 28.15 705,692 19,609,380 27.787 21.51 21.47 21.51 21.24 21.74 913,724 21.461 -0.71%
2021-11-17 0 28.05 28.00 28.05 27.30 28.05 871,765 24,325,264 27.903 21.66 21.63 21.66 21.08 21.66 1,128,754 21.551 1.63%
2021-11-16 0 27.60 27.60 27.65 27.20 27.75 1,079,014 29,682,534 27.509 21.32 21.32 21.35 21.01 21.43 1,397,098 21.246 1.10%
2021-11-15 0 27.30 27.20 27.30 27.00 27.70 792,848 21,544,820 27.174 21.08 21.01 21.08 20.85 21.39 1,026,572 20.987 -1.09%
2021-11-12 0 27.60 27.50 27.60 27.40 28.10 1,206,724 33,524,498 27.781 21.32 21.24 21.32 21.16 21.70 1,562,455 21.456 -1.25%
2021-11-11 0 27.95 27.95 28.00 27.30 28.15 590,392 16,491,606 27.933 21.59 21.59 21.63 21.08 21.74 764,434 21.574 0.18%
2021-11-10 0 27.90 27.85 27.90 27.55 28.20 762,753 21,207,950 27.804 21.55 21.51 21.55 21.28 21.78 987,606 21.474 0.00%
2021-11-09 0 27.90 27.80 27.90 27.55 28.40 924,676 25,734,946 27.831 21.55 21.47 21.55 21.28 21.93 1,197,262 21.495 -0.36%
2021-11-08 0 28.00 27.90 28.00 27.40 28.55 1,083,133 30,450,083 28.113 21.63 21.55 21.63 21.16 22.05 1,402,431 21.712 0.90%
2021-11-05 0 27.75 27.60 27.75 27.50 29.40 2,581,626 72,099,301 27.928 21.43 21.32 21.43 21.24 22.71 3,342,666 21.569 -4.48%
2021-11-04 0 29.05 29.05 29.10 28.55 29.35 967,888 27,952,267 28.880 22.44 22.44 22.47 22.05 22.67 1,253,213 22.304 -0.68%
2021-11-03 0 29.25 29.10 29.25 28.55 29.25 993,076 28,829,377 29.030 22.59 22.47 22.59 22.05 22.59 1,285,826 22.421 2.45%
2021-11-02 0 28.55 28.50 28.55 28.25 29.95 1,929,309 55,139,063 28.580 22.05 22.01 22.05 21.82 23.13 2,498,052 22.073 -3.87%
2021-11-01 0 29.70 29.60 29.70 29.35 30.00 898,406 26,601,847 29.610 22.94 22.86 22.94 22.67 23.17 1,163,248 22.869 -0.67%
2021-10-29 0 29.90 29.70 29.90 29.05 29.90 2,500,153 74,117,324 29.645 23.09 22.94 23.09 22.44 23.09 3,237,176 22.896 3.10%
2021-10-28 0 29.00 28.95 29.00 28.75 29.95 1,803,302 52,445,274 29.083 22.40 22.36 22.40 22.20 23.13 2,334,899 22.461 -2.68%
2021-10-27 0 29.80 29.75 29.80 29.20 30.25 1,719,275 51,092,521 29.717 23.02 22.98 23.02 22.55 23.36 2,226,102 22.952 1.02%
2021-10-26 0 29.50 29.45 29.50 29.35 30.65 1,391,879 41,377,196 29.728 22.78 22.74 22.78 22.67 23.67 1,802,192 22.959 -3.28%
2021-10-25 0 30.50 30.45 30.50 29.85 30.80 911,880 27,759,558 30.442 23.56 23.52 23.56 23.05 23.79 1,180,694 23.511 -0.49%
2021-10-22 0 30.65 30.45 30.65 29.95 30.75 2,352,656 71,726,611 30.488 23.67 23.52 23.67 23.13 23.75 3,046,198 23.546 1.49%
2021-10-21 0 30.20 30.20 30.25 29.85 31.15 3,712,723 112,741,225 30.366 23.32 23.32 23.36 23.05 24.06 4,807,200 23.453 -1.47%
2021-10-20 0 30.65 30.60 30.65 30.25 31.05 2,130,156 65,042,777 30.534 23.67 23.63 23.67 23.36 23.98 2,758,107 23.582 -1.29%
2021-10-19 0 31.05 31.00 31.05 30.60 31.10 1,886,863 58,371,975 30.936 23.98 23.94 23.98 23.63 24.02 2,443,093 23.893 1.31%
2021-10-18 0 30.65 30.60 30.65 30.05 31.15 1,382,359 42,187,928 30.519 23.67 23.63 23.67 23.21 24.06 1,789,866 23.570 -0.49%
2021-10-15 0 30.80 30.80 30.85 29.85 30.80 2,604,820 79,276,115 30.434 23.79 23.79 23.83 23.05 23.79 3,372,698 23.505 1.82%
2021-10-12 0 30.25 30.25 30.30 29.90 31.20 3,545,552 107,456,733 30.307 23.36 23.36 23.40 23.09 24.10 4,590,749 23.407 -1.14%
2021-10-11 0 30.60 30.60 30.65 30.35 31.50 1,431,102 44,009,042 30.752 23.63 23.63 23.67 23.44 24.33 1,852,978 23.750 -0.97%
2021-10-08 0 30.90 30.85 30.95 30.75 32.05 1,940,875 60,331,250 31.085 23.86 23.83 23.90 23.75 24.75 2,513,028 24.007 -3.59%
2021-10-07 0 32.05 31.95 32.10 31.55 32.90 1,218,981 38,967,400 31.967 24.75 24.68 24.79 24.37 25.41 1,578,326 24.689 0.00%
2021-10-06 0 32.05 32.00 32.05 31.45 32.60 2,557,493 82,177,715 32.132 24.75 24.71 24.75 24.29 25.18 3,311,419 24.816 1.26%
2021-10-05 0 31.65 31.60 31.65 30.10 31.70 1,792,800 56,073,527 31.277 24.44 24.41 24.44 23.25 24.48 2,321,301 24.156 3.26%
2021-10-04 0 30.65 30.65 30.70 30.30 31.20 1,279,478 39,218,010 30.652 23.67 23.67 23.71 23.40 24.10 1,656,657 23.673 -1.61%
2021-09-30 0 31.15 31.10 31.15 29.90 31.15 2,960,975 90,852,447 30.683 24.06 24.02 24.06 23.09 24.06 3,833,844 23.697 3.83%
2021-09-29 0 30.00 29.95 30.00 29.55 30.45 1,710,447 51,416,762 30.060 23.17 23.13 23.17 22.82 23.52 2,214,671 23.216 -0.99%
2021-09-28 0 30.30 30.20 30.30 29.35 30.55 2,139,703 64,375,374 30.086 23.40 23.32 23.40 22.67 23.59 2,770,468 23.236 3.41%
2021-09-27 0 29.30 29.25 29.30 29.05 30.15 2,197,606 64,693,815 29.438 22.63 22.59 22.63 22.44 23.29 2,845,441 22.736 -2.17%
2021-09-24 0 29.95 29.90 30.00 29.65 31.35 6,790,045 207,750,292 30.596 23.13 23.09 23.17 22.90 24.21 8,791,689 23.630 -0.17%
2021-09-23 0 30.00 29.95 30.00 29.40 30.30 3,208,766 95,892,540 29.885 23.17 23.13 23.17 22.71 23.40 4,154,681 23.081 2.92%
2021-09-21 0 29.15 29.05 29.15 28.05 29.15 1,398,673 40,279,603 28.798 22.51 22.44 22.51 21.66 22.51 1,810,989 22.242 2.46%
2021-09-20 0 28.85 28.75 28.85 28.15 29.45 1,085,023 31,088,965 28.653 21.97 21.90 21.97 21.44 22.43 1,424,630 21.822 -2.04%
2021-09-17 0 29.45 29.25 29.45 28.55 29.85 3,630,720 106,161,821 29.240 22.43 22.28 22.43 21.74 22.73 4,767,119 22.270 -0.84%
2021-09-16 0 29.70 29.65 29.70 29.30 30.30 2,390,384 70,686,181 29.571 22.62 22.58 22.62 22.32 23.08 3,138,563 22.522 0.34%
2021-09-15 0 29.60 29.50 29.60 29.00 30.05 1,663,818 49,088,891 29.504 22.54 22.47 22.54 22.09 22.89 2,184,586 22.471 -0.67%
2021-09-14 0 29.80 29.70 29.80 29.40 30.30 1,671,295 49,725,871 29.753 22.70 22.62 22.70 22.39 23.08 2,194,403 22.660 -0.67%
2021-09-13 0 30.00 29.90 30.00 29.75 30.35 1,313,125 39,399,304 30.004 22.85 22.77 22.85 22.66 23.12 1,724,127 22.852 0.33%
2021-09-10 0 29.90 29.80 29.90 29.75 30.90 1,591,824 48,066,367 30.196 22.77 22.70 22.77 22.66 23.53 2,090,058 22.998 -2.13%
2021-09-09 0 30.55 30.30 30.55 29.05 30.80 3,795,904 114,901,740 30.270 23.27 23.08 23.27 22.12 23.46 4,984,005 23.054 3.56%
2021-09-08 0 29.50 29.35 29.50 29.15 29.80 1,955,573 57,607,087 29.458 22.47 22.35 22.47 22.20 22.70 2,567,659 22.436 0.51%
2021-09-07 0 29.35 29.30 29.35 28.90 29.60 1,354,500 39,490,525 29.155 22.35 22.32 22.35 22.01 22.54 1,778,452 22.205 0.34%
2021-09-06 0 29.25 29.25 29.30 29.00 30.15 1,680,352 49,374,920 29.384 22.28 22.28 22.32 22.09 22.96 2,206,295 22.379 -1.02%
2021-09-03 0 29.55 29.40 29.55 28.85 29.80 2,962,883 87,033,368 29.375 22.51 22.39 22.51 21.97 22.70 3,890,252 22.372 1.90%
2021-09-02 0 29.00 28.85 29.00 28.10 29.10 4,469,204 127,587,374 28.548 22.09 21.97 22.09 21.40 22.16 5,868,045 21.743 3.39%
2021-09-01 0 28.05 27.90 28.05 27.15 28.25 5,289,071 147,198,222 27.831 21.36 21.25 21.36 20.68 21.52 6,944,526 21.196 4.66%
2021-08-31 0 26.80 26.40 26.80 25.95 26.80 2,612,490 69,245,593 26.506 20.41 20.11 20.41 19.76 20.41 3,430,188 20.187 2.68%
2021-08-30 0 26.10 26.10 26.15 25.40 26.10 1,249,960 32,366,608 25.894 19.88 19.88 19.92 19.35 19.88 1,641,192 19.721 2.76%
2021-08-27 0 25.40 25.25 25.40 25.20 25.65 541,637 13,758,309 25.401 19.35 19.23 19.35 19.19 19.54 711,167 19.346 -0.20%
2021-08-26 0 25.45 25.40 25.45 25.40 25.60 622,347 15,854,498 25.475 19.38 19.35 19.38 19.35 19.50 817,139 19.402 -0.39%
2021-08-25 0 25.55 25.40 25.55 25.15 25.85 922,839 23,458,916 25.420 19.46 19.35 19.46 19.15 19.69 1,211,683 19.361 -0.20%
2021-08-24 0 25.60 25.55 25.60 24.70 25.75 994,511 25,278,734 25.418 19.50 19.46 19.50 18.81 19.61 1,305,788 19.359 3.02%
2021-08-23 0 24.85 24.85 24.90 24.60 25.20 853,772 21,263,071 24.905 18.93 18.93 18.96 18.74 19.19 1,120,999 18.968 1.43%
2021-08-20 0 24.50 24.50 24.55 24.35 25.20 971,964 23,909,372 24.599 18.66 18.66 18.70 18.55 19.19 1,276,184 18.735 -2.58%
2021-08-19 0 25.15 25.05 25.15 25.00 25.45 887,606 22,386,666 25.221 19.15 19.08 19.15 19.04 19.38 1,165,423 19.209 -1.18%
2021-08-18 0 25.45 25.40 25.45 25.20 25.60 778,889 19,814,352 25.439 19.38 19.35 19.38 19.19 19.50 1,022,678 19.375 0.99%
2021-08-17 0 25.20 25.20 25.25 25.10 25.95 1,110,937 28,154,655 25.343 19.19 19.19 19.23 19.12 19.76 1,458,655 19.302 -2.51%
2021-08-16 0 25.85 25.80 25.85 25.70 26.05 489,887 12,678,315 25.880 19.69 19.65 19.69 19.57 19.84 643,219 19.711 0.39%
2021-08-13 0 25.75 25.65 25.75 25.25 25.80 1,007,672 25,769,573 25.573 19.61 19.54 19.61 19.23 19.65 1,323,069 19.477 1.38%
2021-08-12 0 25.40 25.35 25.40 25.20 26.00 1,939,271 49,560,668 25.556 19.35 19.31 19.35 19.19 19.80 2,546,254 19.464 0.79%
2021-08-11 0 25.20 25.15 25.20 24.70 25.30 1,936,810 48,416,795 24.998 19.19 19.15 19.19 18.81 19.27 2,543,023 19.039 1.20%
2021-08-10 0 24.90 24.80 24.90 24.55 25.05 522,776 12,969,336 24.809 18.96 18.89 18.96 18.70 19.08 686,403 18.895 0.61%
2021-08-09 0 24.75 24.75 24.80 24.65 25.10 769,404 19,137,248 24.873 18.85 18.85 18.89 18.77 19.12 1,010,224 18.944 0.61%
2021-08-06 0 24.60 24.55 24.60 24.40 24.75 748,424 18,390,069 24.572 18.74 18.70 18.74 18.58 18.85 982,677 18.714 -0.40%
2021-08-05 0 24.70 24.65 24.70 24.55 24.95 500,523 12,376,480 24.727 18.81 18.77 18.81 18.70 19.00 657,184 18.833 -0.20%
2021-08-04 0 24.75 24.70 24.75 24.65 25.20 670,138 16,660,200 24.861 18.85 18.81 18.85 18.77 19.19 879,888 18.934 0.00%
2021-08-03 0 24.75 24.70 24.75 24.50 24.80 780,495 19,259,914 24.677 18.85 18.81 18.85 18.66 18.89 1,024,786 18.794 0.20%
2021-08-02 0 24.70 24.65 24.70 23.65 24.70 1,859,168 45,091,610 24.254 18.81 18.77 18.81 18.01 18.81 2,441,079 18.472 2.28%
2021-07-30 0 24.15 24.10 24.15 23.90 24.35 1,607,531 38,760,970 24.112 18.39 18.35 18.39 18.20 18.55 2,110,681 18.364 -0.41%
2021-07-29 0 24.25 24.25 24.30 23.90 24.40 1,695,052 40,938,753 24.152 18.47 18.47 18.51 18.20 18.58 2,225,596 18.395 1.46%
2021-07-28 0 23.90 23.85 23.90 23.70 24.50 3,071,186 73,439,648 23.912 18.20 18.16 18.20 18.05 18.66 4,032,453 18.212 -0.42%
2021-07-27 0 24.00 24.00 24.05 23.85 25.35 2,407,918 58,633,321 24.350 18.28 18.28 18.32 18.16 19.31 3,161,585 18.546 -2.24%
2021-07-26 0 24.55 24.55 24.60 24.55 25.15 1,566,701 38,947,144 24.859 18.70 18.70 18.74 18.70 19.15 2,057,071 18.933 -2.77%
2021-07-23 0 25.25 25.20 25.25 25.15 25.75 870,395 22,048,033 25.331 19.23 19.19 19.23 19.15 19.61 1,142,825 19.293 -0.39%
2021-07-22 0 25.35 25.35 25.40 25.25 25.50 510,712 12,975,382 25.406 19.31 19.31 19.35 19.23 19.42 670,563 19.350 0.80%
2021-07-21 0 25.15 25.10 25.15 25.05 25.40 961,201 24,141,912 25.116 19.15 19.12 19.15 19.08 19.35 1,262,053 19.129 -0.20%
2021-07-20 0 25.20 25.15 25.20 25.00 25.40 831,302 20,851,946 25.083 19.19 19.15 19.19 19.04 19.35 1,091,496 19.104 -0.40%
2021-07-19 0 25.30 25.25 25.30 25.15 25.80 832,167 21,072,033 25.322 19.27 19.23 19.27 19.15 19.65 1,092,632 19.286 -0.98%
2021-07-16 0 25.55 25.50 25.60 25.45 26.10 970,588 24,920,368 25.676 19.46 19.42 19.50 19.38 19.88 1,274,378 19.555 -0.97%
2021-07-15 0 25.80 25.75 25.80 25.40 25.85 1,327,850 34,060,611 25.651 19.65 19.61 19.65 19.35 19.69 1,743,461 19.536 1.78%
2021-07-14 0 25.35 25.30 25.40 25.20 25.75 1,481,828 37,691,836 25.436 19.31 19.27 19.35 19.19 19.61 1,945,633 19.373 -1.17%
2021-07-13 0 25.65 25.65 25.70 25.50 25.90 1,570,970 40,280,619 25.641 19.54 19.54 19.57 19.42 19.73 2,062,677 19.528 0.59%
2021-07-12 0 25.50 25.45 25.50 25.35 25.65 1,342,833 34,295,557 25.540 19.42 19.38 19.42 19.31 19.54 1,763,134 19.451 0.20%
2021-07-09 0 25.45 25.40 25.45 25.25 25.80 725,383 18,423,098 25.398 19.38 19.35 19.38 19.23 19.65 952,425 19.343 -0.39%
2021-07-08 0 25.55 25.55 25.60 25.40 26.10 2,488,122 63,952,108 25.703 19.46 19.46 19.50 19.35 19.88 3,266,893 19.576 -0.82%
2021-07-07 0 26.50 26.45 26.50 26.20 26.65 1,409,688 37,333,569 26.484 19.62 19.58 19.62 19.40 19.73 1,904,085 19.607 0.00%
2021-07-06 0 26.50 26.50 26.55 26.35 27.15 1,076,030 28,636,362 26.613 19.62 19.62 19.66 19.51 20.10 1,453,408 19.703 -1.85%
2021-07-05 0 27.00 26.90 27.00 26.70 27.45 1,313,339 35,474,736 27.011 19.99 19.92 19.99 19.77 20.32 1,773,945 19.998 0.00%
2021-07-02 0 27.00 27.00 27.05 26.90 27.50 1,245,186 33,779,560 27.128 19.99 19.99 20.03 19.92 20.36 1,681,890 20.084 -2.00%
2021-06-30 0 27.55 27.50 27.55 27.35 27.75 974,482 26,856,830 27.560 20.40 20.36 20.40 20.25 20.54 1,316,246 20.404 1.10%
2021-06-29 0 27.25 27.25 27.30 27.00 27.80 1,394,602 38,012,154 27.257 20.17 20.17 20.21 19.99 20.58 1,883,708 20.179 -1.62%
2021-06-28 0 27.70 27.65 27.70 27.60 27.80 345,686 9,568,870 27.681 20.51 20.47 20.51 20.43 20.58 466,923 20.493 0.36%
2021-06-25 0 27.60 27.55 27.60 27.30 27.65 955,436 26,242,485 27.467 20.43 20.40 20.43 20.21 20.47 1,290,520 20.335 1.10%
2021-06-24 0 27.30 27.25 27.30 27.15 27.75 2,466,200 67,603,680 27.412 20.21 20.17 20.21 20.10 20.54 3,331,130 20.295 -1.09%
2021-06-23 0 27.60 27.55 27.60 27.35 27.90 1,381,856 38,000,220 27.499 20.43 20.40 20.43 20.25 20.66 1,866,492 20.359 -0.36%
2021-06-22 0 27.70 27.70 27.75 27.60 28.00 819,761 22,755,125 27.758 20.51 20.51 20.54 20.43 20.73 1,107,262 20.551 -0.36%
2021-06-21 0 27.80 27.70 27.80 27.30 27.95 1,294,775 35,921,042 27.743 20.58 20.51 20.58 20.21 20.69 1,748,870 20.540 -0.89%
2021-06-18 0 28.05 28.05 28.10 27.85 28.90 3,282,236 92,347,713 28.136 20.77 20.77 20.80 20.62 21.40 4,433,361 20.830 -2.94%
2021-06-17 0 28.90 28.85 28.90 28.35 28.95 2,168,002 62,129,535 28.658 21.40 21.36 21.40 20.99 21.43 2,928,350 21.217 1.58%
2021-06-16 0 28.45 28.40 28.45 28.05 28.70 1,420,046 40,424,173 28.467 21.06 21.03 21.06 20.77 21.25 1,918,075 21.075 0.18%
2021-06-15 0 28.40 28.30 28.40 27.90 29.25 4,643,185 131,582,469 28.339 21.03 20.95 21.03 20.66 21.66 6,271,613 20.981 -1.90%
2021-06-11 0 28.95 28.90 28.95 27.60 29.25 4,646,137 133,551,815 28.745 21.43 21.40 21.43 20.43 21.66 6,275,600 21.281 5.08%
2021-06-10 0 27.55 27.50 27.55 27.35 27.65 902,271 24,834,738 27.525 20.40 20.36 20.40 20.25 20.47 1,218,710 20.378 0.00%
2021-06-09 0 27.55 27.50 27.55 27.20 27.65 883,483 24,270,058 27.471 20.40 20.36 20.40 20.14 20.47 1,193,332 20.338 0.55%
2021-06-08 0 27.40 27.35 27.40 27.20 27.70 594,941 16,274,354 27.355 20.29 20.25 20.29 20.14 20.51 803,595 20.252 -0.54%
2021-06-07 0 27.55 27.55 27.60 27.30 27.70 589,389 16,201,667 27.489 20.40 20.40 20.43 20.21 20.51 796,096 20.351 0.55%
2021-06-04 0 27.40 27.35 27.40 27.05 27.45 810,926 22,081,778 27.230 20.29 20.25 20.29 20.03 20.32 1,095,329 20.160 0.37%
2021-06-03 0 27.30 27.25 27.30 27.05 27.50 1,288,406 35,095,432 27.239 20.21 20.17 20.21 20.03 20.36 1,740,267 20.167 -0.36%
2021-06-02 0 27.40 27.30 27.40 27.15 27.80 1,455,294 39,999,430 27.485 20.29 20.21 20.29 20.10 20.58 1,965,685 20.349 1.29%
2021-06-01 0 27.05 26.95 27.05 26.75 27.05 339,442 9,126,204 26.886 20.03 19.95 20.03 19.80 20.03 458,489 19.905 0.56%
2021-05-31 0 26.90 26.90 26.95 26.70 27.10 683,311 18,377,778 26.895 19.92 19.92 19.95 19.77 20.06 922,957 19.912 -0.74%
2021-05-28 0 27.10 27.05 27.10 26.80 27.20 1,534,188 41,346,617 26.950 20.06 20.03 20.06 19.84 20.14 2,072,248 19.953 0.74%
2021-05-27 0 26.90 26.80 26.90 26.45 26.95 3,003,137 80,457,445 26.791 19.92 19.84 19.92 19.58 19.95 4,056,378 19.835 0.37%
2021-05-26 0 26.80 26.80 26.85 26.70 27.00 751,600 20,148,327 26.807 19.84 19.84 19.88 19.77 19.99 1,015,196 19.847 0.00%
2021-05-25 0 26.80 26.75 26.80 26.40 26.85 1,287,997 34,358,044 26.676 19.84 19.80 19.84 19.55 19.88 1,739,715 19.749 0.75%
2021-05-24 0 26.60 26.55 26.60 26.40 26.85 726,346 19,279,630 26.543 19.69 19.66 19.69 19.55 19.88 981,085 19.651 -0.56%
2021-05-21 0 26.75 26.70 26.75 26.35 26.75 894,926 23,741,866 26.529 19.80 19.77 19.80 19.51 19.80 1,208,789 19.641 0.19%
2021-05-20 0 26.70 26.65 26.70 26.50 27.15 1,742,779 46,542,681 26.706 19.77 19.73 19.77 19.62 20.10 2,353,995 19.772 -0.93%
2021-05-18 0 26.95 26.90 26.95 26.60 27.25 1,765,453 47,614,259 26.970 19.95 19.92 19.95 19.69 20.17 2,384,621 19.967 1.32%
2021-05-17 0 26.60 26.55 26.60 26.35 26.80 1,317,407 35,057,679 26.611 19.69 19.66 19.69 19.51 19.84 1,779,439 19.702 -0.19%
2021-05-14 0 26.65 26.60 26.65 26.25 26.70 1,606,324 42,633,596 26.541 19.73 19.69 19.73 19.43 19.77 2,169,684 19.650 2.30%
2021-05-13 0 26.05 26.05 26.10 25.95 26.75 2,267,376 59,732,507 26.344 19.29 19.29 19.32 19.21 19.80 3,062,575 19.504 -1.51%
2021-05-12 0 26.45 26.40 26.45 26.15 26.50 856,505 22,544,838 26.322 19.58 19.55 19.58 19.36 19.62 1,156,893 19.487 0.76%
2021-05-11 0 26.25 26.20 26.30 25.95 26.40 1,614,344 42,325,111 26.218 19.43 19.40 19.47 19.21 19.55 2,180,516 19.411 -0.19%
2021-05-10 0 26.30 26.25 26.30 26.00 26.40 1,817,680 47,579,504 26.176 19.47 19.43 19.47 19.25 19.55 2,455,165 19.379 0.96%
2021-05-07 0 26.05 26.00 26.05 25.95 26.25 1,139,053 29,757,580 26.125 19.29 19.25 19.29 19.21 19.43 1,538,534 19.342 -0.19%
2021-05-06 0 26.10 26.05 26.10 25.75 26.20 1,691,738 44,025,900 26.024 19.32 19.29 19.32 19.06 19.40 2,285,053 19.267 0.19%
2021-05-05 0 26.05 26.00 26.05 25.40 26.20 1,100,384 28,631,221 26.019 19.29 19.25 19.29 18.80 19.40 1,486,304 19.263 1.96%
2021-05-04 0 25.55 25.50 25.55 25.30 25.70 535,050 13,639,475 25.492 18.92 18.88 18.92 18.73 19.03 722,699 18.873 0.79%
2021-05-03 0 25.35 25.30 25.35 25.10 25.55 545,884 13,775,504 25.235 18.77 18.73 18.77 18.58 18.92 737,333 18.683 -0.20%
2021-04-30 0 25.40 25.40 25.45 25.35 25.65 865,149 22,021,896 25.454 18.80 18.80 18.84 18.77 18.99 1,168,568 18.845 -0.97%
2021-04-29 0 25.65 25.65 25.70 25.55 25.90 1,236,467 31,760,952 25.687 18.99 18.99 19.03 18.92 19.18 1,670,113 19.017 0.59%
2021-04-28 0 25.50 25.40 25.50 25.15 25.80 3,117,270 79,378,247 25.464 18.88 18.80 18.88 18.62 19.10 4,210,539 18.852 -1.16%
2021-04-27 0 25.80 25.75 25.80 25.70 25.95 2,024,576 52,223,634 25.795 19.10 19.06 19.10 19.03 19.21 2,734,622 19.097 0.00%
2021-04-26 0 25.80 25.75 25.80 25.70 26.15 1,412,786 36,504,411 25.839 19.10 19.06 19.10 19.03 19.36 1,908,269 19.130 -0.77%
2021-04-23 0 26.00 25.95 26.00 25.65 26.10 2,345,771 60,753,212 25.899 19.25 19.21 19.25 18.99 19.32 3,168,465 19.174 0.39%
2021-04-22 0 25.90 25.85 25.90 25.80 26.25 3,606,012 93,464,251 25.919 19.18 19.14 19.18 19.10 19.43 4,870,689 19.189 -0.96%
2021-04-21 0 26.15 26.10 26.15 26.10 26.50 1,244,767 32,622,328 26.208 19.36 19.32 19.36 19.32 19.62 1,681,324 19.403 -1.88%
2021-04-20 0 26.65 26.55 26.65 26.45 26.80 1,406,255 37,355,473 26.564 19.73 19.66 19.73 19.58 19.84 1,899,448 19.666 0.38%
2021-04-19 0 26.55 26.55 26.60 26.45 26.80 1,228,610 32,695,738 26.612 19.66 19.66 19.69 19.58 19.84 1,659,500 19.702 0.57%
2021-04-16 0 26.40 26.35 26.40 26.00 26.55 1,376,991 36,207,194 26.294 19.55 19.51 19.55 19.25 19.66 1,859,920 19.467 1.15%
2021-04-15 0 26.10 26.00 26.10 25.90 26.10 911,349 23,685,553 25.990 19.32 19.25 19.32 19.18 19.32 1,230,971 19.241 0.38%
2021-04-14 0 26.00 25.95 26.00 25.90 26.20 1,202,308 31,296,841 26.031 19.25 19.21 19.25 19.18 19.40 1,623,974 19.272 0.00%
2021-04-13 0 26.00 25.95 26.00 25.95 26.30 1,266,453 33,073,480 26.115 19.25 19.21 19.25 19.21 19.47 1,710,615 19.334 -0.57%
2021-04-12 0 26.15 26.10 26.15 25.80 26.40 1,603,128 41,670,101 25.993 19.36 19.32 19.36 19.10 19.55 2,165,367 19.244 0.00%
2021-04-09 0 26.15 26.10 26.15 25.90 26.20 1,547,007 40,399,915 26.115 19.36 19.32 19.36 19.18 19.40 2,089,563 19.334 0.77%
2021-04-08 0 25.95 25.90 25.95 25.85 26.30 4,052,024 105,461,096 26.027 19.21 19.18 19.21 19.14 19.47 5,473,124 19.269 -0.95%
2021-04-07 0 26.20 26.20 26.25 26.05 26.40 2,644,966 69,177,568 26.154 19.40 19.40 19.43 19.29 19.55 3,572,591 19.363 0.77%
2021-04-01 0 26.00 25.95 26.00 25.80 26.55 8,377,333 218,204,041 26.047 19.25 19.21 19.25 19.10 19.66 11,315,377 19.284 -5.28%
2021-03-31 0 27.45 27.35 27.45 27.25 27.70 1,673,516 45,972,438 27.471 20.32 20.25 20.32 20.17 20.51 2,260,441 20.338 -0.36%
2021-03-30 0 27.55 27.50 27.55 27.25 27.85 1,798,033 49,427,628 27.490 20.40 20.36 20.40 20.17 20.62 2,428,627 20.352 -0.54%
2021-03-29 0 27.70 27.70 27.75 26.85 27.90 3,255,073 89,605,450 27.528 20.51 20.51 20.54 19.88 20.66 4,396,671 20.380 3.55%
2021-03-26 0 26.75 26.75 26.80 26.40 26.85 1,296,038 34,656,142 26.740 19.80 19.80 19.84 19.55 19.88 1,750,576 19.797 1.33%
2021-03-25 0 26.40 26.40 26.50 26.00 26.75 3,961,821 104,285,410 26.323 19.55 19.55 19.62 19.25 19.80 5,351,285 19.488 -1.49%
2021-03-24 0 26.80 26.80 26.85 26.55 27.35 2,036,063 54,561,497 26.798 19.84 19.84 19.88 19.66 20.25 2,750,138 19.840 -2.01%
2021-03-23 0 27.35 27.30 27.40 26.95 27.55 2,438,798 66,257,672 27.168 20.25 20.21 20.29 19.95 20.40 3,294,117 20.114 0.00%
2021-03-22 0 27.35 27.35 27.45 26.60 27.50 2,303,988 62,787,813 27.252 20.25 20.25 20.32 19.69 20.36 3,112,028 20.176 3.01%
2021-03-19 0 26.55 26.50 26.55 26.25 26.80 4,875,852 129,189,184 26.496 19.66 19.62 19.66 19.43 19.84 6,585,879 19.616 -0.56%
2021-03-18 0 26.70 26.65 26.70 26.45 26.85 1,510,191 40,302,134 26.687 19.77 19.73 19.77 19.58 19.88 2,039,835 19.758 0.56%
2021-03-17 0 26.55 26.55 26.60 26.45 26.90 1,842,648 49,165,464 26.682 19.66 19.66 19.69 19.58 19.92 2,488,890 19.754 -0.19%
2021-03-16 0 26.60 26.60 26.65 26.40 26.75 1,792,259 47,661,923 26.593 19.69 19.69 19.73 19.55 19.80 2,420,828 19.688 0.19%
2021-03-15 0 26.55 26.50 26.55 26.25 26.65 1,535,992 40,608,576 26.438 19.66 19.62 19.66 19.43 19.73 2,074,685 19.573 1.14%
2021-03-12 0 26.25 26.25 26.35 26.20 26.75 3,123,370 82,587,987 26.442 19.43 19.43 19.51 19.40 19.80 4,218,778 19.576 0.00%
2021-03-11 0 26.25 26.20 26.25 25.90 26.50 1,862,526 48,966,717 26.290 19.43 19.40 19.43 19.18 19.62 2,515,739 19.464 1.16%
2021-03-10 0 25.95 25.90 25.95 25.70 26.30 2,200,186 57,186,019 25.991 19.21 19.18 19.21 19.03 19.47 2,971,821 19.243 0.97%
2021-03-09 0 25.70 25.65 25.70 25.40 26.15 2,537,850 65,134,549 25.665 19.03 18.99 19.03 18.80 19.36 3,427,908 19.001 -0.77%
2021-03-08 0 25.90 25.90 26.00 25.80 26.85 2,897,681 75,917,329 26.199 19.18 19.18 19.25 19.10 19.88 3,913,937 19.397 -0.38%
2021-03-05 0 26.00 25.95 26.00 25.30 26.20 1,864,009 48,232,438 25.876 19.25 19.21 19.25 18.73 19.40 2,517,742 19.157 0.58%
2021-03-04 0 25.85 25.85 25.95 25.80 26.20 2,461,321 63,810,084 25.925 19.14 19.14 19.21 19.10 19.40 3,324,540 19.194 -1.52%
2021-03-03 0 26.25 26.25 26.30 25.95 26.35 2,902,203 75,797,267 26.117 19.43 19.43 19.47 19.21 19.51 3,920,045 19.336 1.55%
2021-03-02 0 25.85 25.85 25.90 25.65 26.85 4,623,332 121,060,158 26.185 19.14 19.14 19.18 18.99 19.88 6,244,797 19.386 -2.64%
2021-03-01 0 26.55 26.55 26.60 26.15 27.30 2,854,475 75,958,138 26.610 19.66 19.66 19.69 19.36 20.21 3,855,578 19.701 -1.12%
2021-02-26 0 26.85 26.80 26.85 26.55 27.95 13,376,466 364,244,477 27.230 19.88 19.84 19.88 19.66 20.69 18,067,773 20.160 -1.47%
2021-02-25 0 27.25 27.25 27.30 27.00 27.50 4,077,500 111,470,437 27.338 20.17 20.17 20.21 19.99 20.36 5,507,534 20.240 1.49%
2021-02-24 0 26.85 26.85 26.90 26.75 27.80 3,884,399 105,209,322 27.085 19.88 19.88 19.92 19.80 20.58 5,246,710 20.052 -2.19%
2021-02-23 0 27.45 27.45 27.50 27.05 27.90 2,855,580 78,729,245 27.570 20.32 20.32 20.36 20.03 20.66 3,857,071 20.412 1.67%
2021-02-22 0 27.00 27.00 27.05 26.90 27.80 2,739,109 74,985,631 27.376 19.99 19.99 20.03 19.92 20.58 3,699,752 20.268 0.56%
2021-02-19 0 26.85 26.85 26.90 26.40 27.05 1,835,871 49,066,730 26.727 19.88 19.88 19.92 19.55 20.03 2,479,736 19.787 0.56%
2021-02-18 0 26.70 26.70 26.75 26.55 27.25 2,117,299 56,726,327 26.792 19.77 19.77 19.80 19.66 20.17 2,859,864 19.835 -0.93%
2021-02-17 0 26.95 26.95 27.00 26.30 27.15 1,253,714 33,674,098 26.859 19.95 19.95 19.99 19.47 20.10 1,693,408 19.885 1.32%
2021-02-16 0 26.60 26.60 26.65 26.30 26.85 1,748,683 46,668,719 26.688 19.69 19.69 19.73 19.47 19.88 2,361,970 19.758 1.14%
2021-02-11 0 26.30 26.25 26.30 25.95 26.30 372,407 9,731,605 26.132 19.47 19.43 19.47 19.21 19.47 503,015 19.347 0.00%
2021-02-10 0 26.30 26.20 26.30 26.10 26.60 1,116,906 29,343,704 26.272 19.47 19.40 19.47 19.32 19.69 1,508,620 19.451 0.77%
2021-02-09 0 26.10 26.05 26.10 25.65 26.20 1,095,359 28,387,887 25.917 19.32 19.29 19.32 18.99 19.40 1,479,516 19.187 0.19%
2021-02-08 0 26.05 26.05 26.10 26.05 26.55 1,092,424 28,697,769 26.270 19.29 19.29 19.32 19.29 19.66 1,475,552 19.449 -0.95%
2021-02-05 0 26.30 26.25 26.30 25.60 26.75 2,143,166 56,324,023 26.281 19.47 19.43 19.47 18.95 19.80 2,894,803 19.457 2.73%
2021-02-04 0 25.60 25.60 25.65 25.05 26.05 4,834,757 122,602,945 25.359 18.95 18.95 18.99 18.55 19.29 6,530,372 18.774 -1.16%
2021-02-03 0 25.90 25.90 25.95 25.80 26.50 2,873,869 75,038,650 26.111 19.18 19.18 19.21 19.10 19.62 3,881,774 19.331 -2.08%
2021-02-02 0 26.45 26.35 26.45 25.95 26.55 2,610,297 68,440,911 26.220 19.58 19.51 19.58 19.21 19.66 3,525,763 19.412 2.52%
2021-02-01 0 25.80 25.80 25.85 25.25 26.10 2,951,952 76,255,406 25.832 19.10 19.10 19.14 18.69 19.32 3,987,241 19.125 1.57%
2021-01-29 0 25.40 25.25 25.40 25.05 26.05 4,665,868 118,473,922 25.392 18.80 18.69 18.80 18.55 19.29 6,302,251 18.799 -1.17%
2021-01-28 0 25.70 25.60 25.70 25.40 25.95 2,970,514 76,251,720 25.670 19.03 18.95 19.03 18.80 19.21 4,012,313 19.004 -1.34%
2021-01-27 0 26.05 26.00 26.05 25.80 26.25 1,724,409 44,836,990 26.001 19.29 19.25 19.29 19.10 19.43 2,329,183 19.250 0.00%
2021-01-26 0 26.05 26.00 26.05 25.60 26.60 2,254,868 58,487,874 25.938 19.29 19.25 19.29 18.95 19.69 3,045,681 19.204 -1.14%
2021-01-25 0 26.35 26.30 26.35 25.90 26.65 2,954,133 77,591,848 26.266 19.51 19.47 19.51 19.18 19.73 3,990,187 19.446 0.00%
2021-01-22 0 26.35 26.25 26.35 26.10 27.30 3,569,613 94,632,362 26.511 19.51 19.43 19.51 19.32 20.21 4,821,525 19.627 -3.48%
2021-01-21 0 27.30 27.25 27.30 27.20 27.75 2,084,707 57,136,790 27.408 20.21 20.17 20.21 20.14 20.54 2,815,842 20.291 -0.91%
2021-01-20 0 27.55 27.50 27.55 27.15 28.25 3,728,325 102,980,799 27.621 20.40 20.36 20.40 20.10 20.91 5,035,899 20.449 -0.90%
2021-01-19 0 27.80 27.80 27.85 26.55 28.55 8,229,560 228,343,335 27.747 20.58 20.58 20.62 19.66 21.14 11,115,778 20.542 5.30%
2021-01-18 0 26.40 26.30 26.40 25.85 26.45 1,690,924 44,324,766 26.213 19.55 19.47 19.55 19.14 19.58 2,283,954 19.407 0.76%
2021-01-15 0 26.20 26.15 26.20 25.90 26.90 2,054,039 54,042,811 26.311 19.40 19.36 19.40 19.18 19.92 2,774,418 19.479 -0.76%
2021-01-14 0 26.40 26.40 26.45 26.05 26.60 2,514,515 66,264,749 26.353 19.55 19.55 19.58 19.29 19.69 3,396,389 19.510 1.34%
2021-01-13 0 26.05 26.00 26.05 25.45 26.10 4,935,779 127,609,004 25.854 19.29 19.25 19.29 18.84 19.32 6,666,823 19.141 2.56%
2021-01-12 0 25.40 25.35 25.40 25.05 25.40 1,402,536 35,383,630 25.228 18.80 18.77 18.80 18.55 18.80 1,894,424 18.678 1.40%
2021-01-11 0 25.05 25.00 25.05 24.85 25.50 2,167,171 54,412,738 25.108 18.55 18.51 18.55 18.40 18.88 2,927,227 18.588 -0.20%
2021-01-08 0 25.10 25.05 25.10 24.70 25.10 2,339,728 58,325,230 24.928 18.58 18.55 18.58 18.29 18.58 3,160,302 18.456 0.20%
2021-01-07 0 25.05 25.00 25.05 24.85 25.85 5,982,447 150,616,371 25.176 18.55 18.51 18.55 18.40 19.14 8,080,572 18.639 -2.91%
2021-01-06 0 25.80 25.75 25.80 25.35 25.80 2,918,968 74,648,122 25.573 19.10 19.06 19.10 18.77 19.10 3,942,690 18.933 0.78%
2021-01-05 0 25.60 25.55 25.60 25.05 25.60 1,617,585 41,074,001 25.392 18.95 18.92 18.95 18.55 18.95 2,184,894 18.799 0.99%
2021-01-04 0 25.35 25.35 25.45 24.95 25.45 1,723,041 43,423,631 25.202 18.77 18.77 18.84 18.47 18.84 2,327,335 18.658 0.20%
2020-12-31 0 25.30 25.25 25.30 25.00 25.50 996,985 25,085,754 25.162 18.73 18.69 18.73 18.51 18.88 1,346,641 18.628 -0.20%
2020-12-30 0 25.35 25.30 25.35 24.95 25.75 1,987,339 50,339,446 25.330 18.77 18.73 18.77 18.47 19.06 2,684,326 18.753 0.40%
2020-12-29 0 25.25 25.25 25.30 25.00 25.50 1,219,000 30,828,031 25.290 18.69 18.69 18.73 18.51 18.88 1,646,520 18.723 -0.20%
2020-12-28 0 25.30 25.30 25.40 24.60 26.05 3,820,866 97,841,449 25.607 18.73 18.73 18.80 18.21 19.29 5,160,895 18.958 2.85%
2020-12-24 0 24.60 24.55 24.60 24.45 24.80 827,971 20,396,347 24.634 18.21 18.18 18.21 18.10 18.36 1,118,352 18.238 0.41%
2020-12-23 0 24.50 24.50 24.55 24.40 25.15 2,462,188 60,957,341 24.757 18.14 18.14 18.18 18.06 18.62 3,325,711 18.329 2.30%
2020-12-22 0 23.95 23.90 23.95 23.85 24.35 1,444,176 34,653,688 23.995 17.73 17.69 17.73 17.66 18.03 1,950,668 17.765 -1.44%
2020-12-21 0 24.30 24.25 24.30 24.30 24.85 1,163,748 28,436,539 24.435 17.99 17.95 17.99 17.99 18.40 1,571,890 18.091 -1.82%
2020-12-18 0 24.75 24.75 24.80 24.55 25.05 1,787,317 44,263,101 24.765 18.32 18.32 18.36 18.18 18.55 2,414,153 18.335 0.61%
2020-12-17 0 24.60 24.60 24.65 24.45 24.85 1,420,441 35,011,507 24.648 18.21 18.21 18.25 18.10 18.40 1,918,609 18.248 0.00%
2020-12-16 0 24.60 24.60 24.65 24.40 24.90 1,094,500 26,918,250 24.594 18.21 18.21 18.25 18.06 18.43 1,478,356 18.208 0.41%
2020-12-15 0 24.50 24.45 24.50 24.20 24.85 1,132,000 27,634,400 24.412 18.14 18.10 18.14 17.92 18.40 1,529,008 18.073 -0.41%
2020-12-14 0 24.60 24.60 24.65 24.60 25.05 605,000 14,977,525 24.756 18.21 18.21 18.25 18.21 18.55 817,182 18.328 0.41%
2020-12-11 0 24.50 24.50 24.55 24.40 25.05 2,111,745 52,001,146 24.625 18.14 18.14 18.18 18.06 18.55 2,852,363 18.231 -1.41%
2020-12-10 0 24.85 24.80 24.85 24.65 24.90 1,001,869 24,817,932 24.772 18.40 18.36 18.40 18.25 18.43 1,353,238 18.340 0.61%
2020-12-09 0 24.70 24.70 24.75 24.65 25.30 1,536,963 38,137,551 24.814 18.29 18.29 18.32 18.25 18.73 2,075,997 18.371 -0.40%
2020-12-08 0 24.80 24.80 24.85 24.70 25.40 1,387,750 34,544,978 24.893 18.36 18.36 18.40 18.29 18.80 1,874,453 18.429 -2.36%
2020-12-07 0 25.40 25.30 25.40 25.10 25.70 952,617 24,077,510 25.275 18.80 18.73 18.80 18.58 19.03 1,286,713 18.712 -0.39%
2020-12-04 0 25.50 25.45 25.50 25.40 25.90 1,629,500 41,525,162 25.483 18.88 18.84 18.88 18.80 19.18 2,200,988 18.867 -0.97%
2020-12-03 0 25.75 25.75 25.80 25.60 26.10 1,321,175 34,128,314 25.832 19.06 19.06 19.10 18.95 19.32 1,784,529 19.125 -0.39%
2020-12-02 0 25.85 25.85 25.90 25.75 26.25 1,211,646 31,443,946 25.951 19.14 19.14 19.18 19.06 19.43 1,636,587 19.213 -0.19%
2020-12-01 0 25.90 25.85 25.90 25.35 26.00 1,728,340 44,376,834 25.676 19.18 19.14 19.18 18.77 19.25 2,334,492 19.009 3.19%
2020-11-30 0 25.10 25.10 25.20 25.10 26.55 6,070,601 154,631,300 25.472 18.58 18.58 18.66 18.58 19.66 8,199,643 18.858 -2.71%
2020-11-27 0 25.80 25.75 25.80 25.20 25.85 3,583,668 91,220,052 25.454 19.10 19.06 19.10 18.66 19.14 4,840,509 18.845 1.18%
2020-11-26 0 25.50 25.45 25.50 25.25 25.75 2,438,339 61,930,616 25.399 18.88 18.84 18.88 18.69 19.06 3,293,497 18.804 -0.20%
2020-11-25 0 25.55 25.55 25.60 25.55 26.20 2,785,809 72,407,184 25.991 18.92 18.92 18.95 18.92 19.40 3,762,830 19.243 -0.78%
2020-11-24 0 25.75 25.75 25.80 25.60 25.95 1,228,445 31,664,237 25.776 19.06 19.06 19.10 18.95 19.21 1,659,277 19.083 0.00%
2020-11-23 0 25.75 25.75 25.80 25.10 25.80 1,546,514 39,515,269 25.551 19.06 19.06 19.10 18.58 19.10 2,088,897 18.917 2.18%
2020-11-20 0 25.20 25.15 25.20 25.15 25.70 1,698,745 42,964,419 25.292 18.66 18.62 18.66 18.62 19.03 2,294,518 18.725 -1.18%
2020-11-19 0 25.50 25.50 25.55 25.50 25.95 1,175,000 30,098,600 25.616 18.88 18.88 18.92 18.88 19.21 1,587,088 18.965 -1.54%
2020-11-18 0 25.90 25.85 25.90 25.65 26.05 920,687 23,813,915 25.865 19.18 19.14 19.18 18.99 19.29 1,243,584 19.149 -0.19%
2020-11-17 0 25.95 25.95 26.00 25.65 26.15 1,993,419 51,793,372 25.982 19.21 19.21 19.25 18.99 19.36 2,692,538 19.236 0.97%
2020-11-16 0 25.70 25.70 25.75 25.60 25.95 1,120,140 28,870,834 25.774 19.03 19.03 19.06 18.95 19.21 1,512,988 19.082 0.59%
2020-11-13 0 25.55 25.50 25.55 25.30 26.00 1,309,452 33,404,242 25.510 18.92 18.88 18.92 18.73 19.25 1,768,695 18.886 -2.29%
2020-11-12 0 26.15 26.10 26.15 25.85 26.85 2,156,817 56,403,946 26.151 19.36 19.32 19.36 19.14 19.88 2,913,242 19.361 -1.32%
2020-11-11 0 26.50 26.45 26.50 25.50 26.60 3,595,705 94,373,287 26.246 19.62 19.58 19.62 18.88 19.69 4,856,767 19.431 3.11%
2020-11-10 0 25.70 25.65 25.70 24.80 25.80 3,824,409 97,537,887 25.504 19.03 18.99 19.03 18.36 19.10 5,165,681 18.882 2.80%
2020-11-09 0 25.00 24.90 25.00 24.65 25.50 1,710,467 42,753,699 24.995 18.51 18.43 18.51 18.25 18.88 2,310,351 18.505 0.00%
2020-11-06 0 25.00 24.95 25.00 24.40 25.00 1,884,281 46,728,511 24.799 18.51 18.47 18.51 18.06 18.51 2,545,124 18.360 2.04%
2020-11-05 0 24.50 24.45 24.50 23.95 24.50 2,627,917 63,537,708 24.178 18.14 18.10 18.14 17.73 18.14 3,549,563 17.900 2.94%
2020-11-04 0 23.80 23.80 23.90 23.70 24.40 1,135,292 27,202,791 23.961 17.62 17.62 17.69 17.55 18.06 1,533,454 17.740 -1.24%
2020-11-03 0 24.10 24.10 24.15 23.60 24.20 1,499,165 36,037,216 24.038 17.84 17.84 17.88 17.47 17.92 2,024,942 17.797 2.12%
2020-11-02 0 23.60 23.55 23.60 23.35 23.90 760,663 17,964,248 23.617 17.47 17.44 17.47 17.29 17.69 1,027,438 17.485 1.29%
2020-10-30 0 23.30 23.25 23.30 23.15 23.60 2,484,473 58,001,043 23.345 17.25 17.21 17.25 17.14 17.47 3,355,811 17.284 -1.69%
2020-10-29 0 23.70 23.65 23.70 23.50 23.80 1,195,023 28,254,093 23.643 17.55 17.51 17.55 17.40 17.62 1,614,134 17.504 -0.42%
2020-10-28 0 23.80 23.70 23.80 23.60 24.20 2,103,590 50,018,834 23.778 17.62 17.55 17.62 17.47 17.92 2,841,347 17.604 -1.65%
2020-10-27 0 24.20 24.15 24.20 23.95 24.50 888,468 21,466,101 24.161 17.92 17.88 17.92 17.73 18.14 1,200,066 17.887 -1.22%
2020-10-23 0 24.50 24.50 24.55 23.85 24.65 2,250,000 54,977,300 24.434 18.14 18.14 18.18 17.66 18.25 3,039,105 18.090 2.30%
2020-10-22 0 23.95 23.80 23.95 23.60 24.05 1,576,000 37,634,117 23.880 17.73 17.62 17.73 17.47 17.81 2,128,725 17.679 -0.21%
2020-10-21 0 24.00 24.00 24.05 23.80 24.25 1,093,535 26,268,934 24.022 17.77 17.77 17.81 17.62 17.95 1,477,053 17.785 0.63%
2020-10-20 0 23.85 23.80 23.85 23.65 24.15 1,423,584 33,873,913 23.795 17.66 17.62 17.66 17.51 17.88 1,922,854 17.616 -0.21%
2020-10-19 0 23.90 23.85 23.90 23.55 24.45 1,471,410 35,324,619 24.007 17.69 17.66 17.69 17.44 18.10 1,987,453 17.774 1.92%
2020-10-16 0 23.45 23.40 23.45 23.35 23.60 1,845,000 43,276,800 23.456 17.36 17.32 17.36 17.29 17.47 2,492,066 17.366 0.21%
2020-10-15 0 23.40 23.40 23.45 23.40 23.85 1,603,507 37,784,914 23.564 17.32 17.32 17.36 17.32 17.66 2,165,879 17.446 -1.27%
2020-10-14 0 23.70 23.70 23.75 23.60 23.85 2,239,513 53,078,206 23.701 17.55 17.55 17.58 17.47 17.66 3,024,940 17.547 0.21%
2020-10-12 0 23.65 23.65 23.70 23.50 23.85 2,982,287 70,625,625 23.682 17.51 17.51 17.55 17.40 17.66 4,028,215 17.533 -0.21%
2020-10-09 0 23.70 23.65 23.70 23.30 23.80 1,915,576 45,163,734 23.577 17.55 17.51 17.55 17.25 17.62 2,587,394 17.455 1.28%
2020-10-08 0 23.40 23.35 23.40 23.15 23.55 2,004,180 46,782,090 23.342 17.32 17.29 17.32 17.14 17.44 2,707,073 17.281 0.43%
2020-10-07 0 23.30 23.30 23.40 23.15 23.55 1,221,046 28,553,641 23.385 17.25 17.25 17.32 17.14 17.44 1,649,283 17.313 -0.43%
2020-10-06 0 23.40 23.35 23.40 23.20 23.70 883,711 20,655,660 23.374 17.32 17.29 17.32 17.18 17.55 1,193,640 17.305 1.30%
2020-10-05 0 23.10 23.10 23.15 23.10 23.70 802,226 18,715,447 23.329 17.10 17.10 17.14 17.10 17.55 1,083,578 17.272 -0.65%
2020-09-30 0 23.25 23.25 23.30 23.10 23.75 1,020,658 23,846,147 23.364 17.21 17.21 17.25 17.10 17.58 1,378,617 17.297 -0.21%
2020-09-29 0 23.30 23.25 23.30 23.30 23.70 1,010,710 23,613,141 23.363 17.25 17.21 17.25 17.25 17.55 1,365,180 17.297 -0.43%
2020-09-28 0 23.40 23.40 23.45 23.25 23.60 960,330 22,487,871 23.417 17.32 17.32 17.36 17.21 17.47 1,297,131 17.337 0.65%
2020-09-25 0 23.25 23.25 23.30 23.25 23.85 1,251,200 29,317,805 23.432 17.21 17.21 17.25 17.21 17.66 1,690,013 17.348 -0.85%
2020-09-24 0 23.45 23.45 23.50 23.25 23.65 1,129,500 26,451,612 23.419 17.36 17.36 17.40 17.21 17.51 1,525,631 17.338 -1.47%
2020-09-23 0 23.80 23.70 23.80 23.60 24.25 2,539,979 60,420,966 23.788 17.62 17.55 17.62 17.47 17.95 3,430,784 17.611 -1.24%
2020-09-22 0 24.10 24.10 24.15 24.00 24.40 1,922,814 46,553,053 24.211 17.84 17.84 17.88 17.77 18.06 2,597,171 17.925 -0.41%
2020-09-21 0 24.60 24.55 24.60 24.50 24.80 1,572,649 38,764,170 24.649 17.92 17.88 17.92 17.84 18.06 2,159,309 17.952 -0.61%
2020-09-18 0 24.75 24.70 24.75 24.50 25.15 2,734,005 67,742,977 24.778 18.03 17.99 18.03 17.84 18.32 3,753,896 18.046 0.41%
2020-09-17 0 24.65 24.55 24.65 24.50 24.90 1,646,735 40,613,102 24.663 17.95 17.88 17.95 17.84 18.13 2,261,032 17.962 -0.20%
2020-09-16 0 24.70 24.60 24.70 24.55 25.05 1,983,602 49,146,647 24.776 17.99 17.92 17.99 17.88 18.24 2,723,564 18.045 0.00%
2020-09-15 0 24.70 24.70 24.75 24.40 24.85 2,336,500 57,568,938 24.639 17.99 17.99 18.03 17.77 18.10 3,208,106 17.945 1.23%
2020-09-14 0 24.40 24.40 24.45 24.30 24.60 1,942,918 47,414,719 24.404 17.77 17.77 17.81 17.70 17.92 2,667,703 17.774 -0.20%
2020-09-11 0 24.45 24.40 24.45 24.10 24.55 1,807,652 43,911,976 24.292 17.81 17.77 17.81 17.55 17.88 2,481,977 17.692 0.00%
2020-09-10 0 24.45 24.45 24.50 24.45 24.80 1,593,000 39,120,875 24.558 17.81 17.81 17.84 17.81 18.06 2,187,252 17.886 -0.41%
2020-09-09 0 24.55 24.55 24.60 24.45 24.80 1,482,092 36,446,040 24.591 17.88 17.88 17.92 17.81 18.06 2,034,971 17.910 0.00%
2020-09-08 0 24.55 24.55 24.60 24.45 25.00 1,664,292 41,158,452 24.730 17.88 17.88 17.92 17.81 18.21 2,285,138 18.011 0.41%
2020-09-07 0 24.45 24.45 24.55 24.30 25.05 1,517,687 37,325,425 24.594 17.81 17.81 17.88 17.70 18.24 2,083,844 17.912 -1.21%
2020-09-04 0 24.75 24.75 24.85 24.45 24.95 3,313,277 81,517,928 24.603 18.03 18.03 18.10 17.81 18.17 4,549,260 17.919 -0.80%
2020-09-03 0 24.95 24.95 25.00 24.90 25.30 2,505,548 62,694,739 25.022 18.17 18.17 18.21 18.13 18.43 3,440,216 18.224 -0.60%
2020-09-02 0 25.10 25.10 25.15 24.95 25.50 3,035,500 76,202,175 25.104 18.28 18.28 18.32 18.17 18.57 4,167,861 18.283 -1.57%
2020-09-01 0 25.50 25.50 25.55 24.85 25.75 4,382,578 111,270,178 25.389 18.57 18.57 18.61 18.10 18.75 6,017,452 18.491 3.45%
2020-08-31 0 24.65 24.65 24.70 24.65 25.85 5,664,000 142,033,812 25.077 17.95 17.95 17.99 17.95 18.83 7,776,895 18.264 -2.76%
2020-08-28 0 25.35 25.30 25.35 25.15 25.75 2,611,646 66,196,848 25.347 18.46 18.43 18.46 18.32 18.75 3,585,893 18.460 0.00%
2020-08-27 0 25.35 25.30 25.35 25.10 25.90 3,472,431 88,171,332 25.392 18.46 18.43 18.46 18.28 18.86 4,767,784 18.493 -1.55%
2020-08-26 0 25.75 25.75 25.80 25.75 26.55 3,905,048 101,803,986 26.070 18.75 18.75 18.79 18.75 19.34 5,361,785 18.987 -3.01%
2020-08-25 0 26.55 26.55 26.60 26.15 26.55 4,383,400 115,558,385 26.363 19.34 19.34 19.37 19.05 19.34 6,018,581 19.200 1.14%
2020-08-24 0 26.25 26.20 26.25 25.85 26.40 1,860,481 48,771,544 26.214 19.12 19.08 19.12 18.83 19.23 2,554,514 19.092 0.96%
2020-08-21 0 26.00 25.95 26.00 25.70 26.30 5,045,994 130,862,944 25.934 18.94 18.90 18.94 18.72 19.15 6,928,348 18.888 -0.57%
2020-08-20 0 26.15 26.05 26.15 25.60 26.55 6,842,430 177,881,776 25.997 19.05 18.97 19.05 18.64 19.34 9,394,926 18.934 -1.51%
2020-08-19 0 26.55 26.50 26.55 26.40 27.40 9,106,097 242,560,495 26.637 19.34 19.30 19.34 19.23 19.96 12,503,030 19.400 -2.75%
2020-08-18 0 27.30 27.25 27.30 26.90 27.90 5,159,980 140,741,237 27.276 19.88 19.85 19.88 19.59 20.32 7,084,856 19.865 -1.80%
2020-08-17 0 27.80 27.75 27.80 27.55 28.05 4,674,615 129,790,994 27.765 20.25 20.21 20.25 20.06 20.43 6,418,430 20.222 0.72%
2020-08-14 0 27.60 27.60 27.65 27.55 28.25 3,923,644 108,877,971 27.749 20.10 20.10 20.14 20.06 20.57 5,387,318 20.210 -2.13%
2020-08-13 0 28.20 28.10 28.20 27.50 28.35 2,995,208 83,718,899 27.951 20.54 20.47 20.54 20.03 20.65 4,112,538 20.357 2.73%
2020-08-12 0 27.45 27.40 27.45 26.75 27.55 1,840,012 50,027,750 27.189 19.99 19.96 19.99 19.48 20.06 2,526,409 19.802 2.04%
2020-08-11 0 26.90 26.85 26.90 26.70 27.20 2,370,501 63,918,106 26.964 19.59 19.56 19.59 19.45 19.81 3,254,791 19.638 0.94%
2020-08-10 0 26.65 26.65 26.70 26.60 27.00 1,482,517 39,721,743 26.793 19.41 19.41 19.45 19.37 19.66 2,035,554 19.514 -1.30%
2020-08-07 0 27.00 26.95 27.00 26.80 27.40 2,643,563 71,424,776 27.018 19.66 19.63 19.66 19.52 19.96 3,629,716 19.678 -1.10%
2020-08-06 0 27.30 27.25 27.30 27.10 27.80 2,944,888 80,457,504 27.321 19.88 19.85 19.88 19.74 20.25 4,043,447 19.898 -0.73%
2020-08-05 0 27.50 27.45 27.50 27.30 27.85 2,454,186 67,482,555 27.497 20.03 19.99 20.03 19.88 20.28 3,369,694 20.026 0.55%
2020-08-04 0 27.35 27.30 27.35 27.00 27.70 3,294,444 90,276,048 27.403 19.92 19.88 19.92 19.66 20.17 4,523,401 19.958 0.18%
2020-08-03 0 27.30 27.20 27.30 26.95 27.35 2,648,143 71,744,300 27.092 19.88 19.81 19.88 19.63 19.92 3,636,005 19.732 0.74%
2020-07-31 0 27.10 27.05 27.10 27.00 27.65 1,357,938 36,948,012 27.209 19.74 19.70 19.74 19.66 20.14 1,864,502 19.817 -1.09%
2020-07-30 0 27.40 27.35 27.40 27.20 27.80 2,674,246 73,218,609 27.379 19.96 19.92 19.96 19.81 20.25 3,671,845 19.941 0.00%
2020-07-29 0 27.40 27.35 27.40 26.85 27.65 2,699,880 73,802,708 27.336 19.96 19.92 19.96 19.56 20.14 3,707,042 19.909 0.37%
2020-07-28 0 27.30 27.25 27.30 27.05 27.40 1,033,101 28,134,446 27.233 19.88 19.85 19.88 19.70 19.96 1,418,488 19.834 1.11%
2020-07-27 0 27.00 26.95 27.00 26.80 28.00 3,072,726 83,832,066 27.283 19.66 19.63 19.66 19.52 20.39 4,218,974 19.870 0.00%
2020-07-24 0 27.00 27.00 27.05 26.70 28.55 7,423,903 202,095,170 27.222 19.66 19.66 19.70 19.45 20.79 10,193,311 19.826 -4.93%
2020-07-23 0 28.40 28.35 28.40 27.45 28.85 3,855,690 107,968,903 28.002 20.68 20.65 20.68 19.99 21.01 5,294,014 20.395 0.00%
2020-07-22 0 28.40 28.35 28.40 28.10 29.35 9,062,575 260,514,391 28.746 20.68 20.65 20.68 20.47 21.38 12,443,272 20.936 3.09%
2020-07-21 0 27.55 27.50 27.55 27.25 27.95 2,166,320 59,691,432 27.554 20.06 20.03 20.06 19.85 20.36 2,974,443 20.068 -0.18%
2020-07-20 0 27.60 27.55 27.60 27.10 28.20 4,022,101 111,147,116 27.634 20.10 20.06 20.10 19.74 20.54 5,522,503 20.126 2.03%
2020-07-17 0 27.05 26.95 27.05 26.85 27.45 1,370,500 37,113,500 27.080 19.70 19.63 19.70 19.56 19.99 1,881,750 19.723 -0.92%
2020-07-16 0 27.30 27.20 27.30 26.85 27.50 2,220,199 60,451,491 27.228 19.88 19.81 19.88 19.56 20.03 3,048,421 19.830 1.68%
2020-07-15 0 26.85 26.85 27.00 26.85 27.70 2,868,036 77,947,247 27.178 19.56 19.56 19.66 19.56 20.17 3,937,926 19.794 -1.47%
2020-07-14 0 27.25 27.25 27.40 27.10 28.15 2,283,900 62,667,880 27.439 19.85 19.85 19.96 19.74 20.50 3,135,885 19.984 -1.98%
2020-07-13 0 27.80 27.80 27.85 27.35 28.15 2,802,292 77,639,611 27.706 20.25 20.25 20.28 19.92 20.50 3,847,657 20.178 0.18%
2020-07-10 0 27.75 27.75 27.80 27.50 28.65 2,547,500 71,010,315 27.875 20.21 20.21 20.25 20.03 20.87 3,497,818 20.301 -3.48%
2020-07-09 0 28.75 28.75 28.90 28.65 29.55 3,264,430 94,469,559 28.939 20.94 20.94 21.05 20.87 21.52 4,482,191 21.077 0.17%
2020-07-08 0 28.70 28.70 28.75 28.55 29.00 2,129,086 61,407,982 28.842 20.90 20.90 20.94 20.79 21.12 2,923,319 21.006 0.53%
2020-07-07 0 28.55 28.50 28.55 28.35 30.80 3,415,985 99,642,722 29.170 20.79 20.76 20.79 20.65 22.43 4,690,282 21.245 -1.07%
2020-07-06 0 29.60 29.55 29.60 27.75 29.80 3,629,438 105,327,917 29.020 21.02 20.98 21.02 19.71 21.16 5,111,140 20.608 7.05%
2020-07-03 0 27.65 27.60 27.65 27.35 27.80 1,481,936 40,868,774 27.578 19.63 19.60 19.63 19.42 19.74 2,086,930 19.583 1.47%
2020-07-02 0 27.25 27.20 27.25 26.25 27.25 2,230,500 59,884,927 26.848 19.35 19.31 19.35 18.64 19.35 3,141,092 19.065 5.21%
2020-06-30 0 25.90 25.90 25.95 25.80 26.70 2,182,470 57,002,361 26.118 18.39 18.39 18.43 18.32 18.96 3,073,454 18.547 0.00%
2020-06-29 0 25.90 25.90 25.95 25.90 26.70 1,721,786 45,031,081 26.154 18.39 18.39 18.43 18.39 18.96 2,424,697 18.572 -2.45%
2020-06-26 0 26.55 26.50 26.55 26.45 26.90 1,689,782 44,873,530 26.556 18.85 18.82 18.85 18.78 19.10 2,379,628 18.857 -1.48%
2020-06-24 0 26.95 26.95 27.00 26.85 27.35 903,166 24,447,886 27.069 19.14 19.14 19.17 19.07 19.42 1,271,879 19.222 0.00%
2020-06-23 0 26.95 26.85 26.95 26.55 26.95 886,371 23,713,705 26.754 19.14 19.07 19.14 18.85 19.14 1,248,228 18.998 0.00%
2020-06-22 0 26.95 26.90 26.95 26.80 27.70 1,201,900 32,624,827 27.144 19.14 19.10 19.14 19.03 19.67 1,692,570 19.275 -1.64%
2020-06-19 0 27.40 27.40 27.50 27.30 27.85 4,916,077 135,179,557 27.497 19.46 19.46 19.53 19.39 19.78 6,923,043 19.526 -1.62%
2020-06-18 0 27.85 27.80 27.85 26.85 27.95 1,295,465 35,778,475 27.618 19.78 19.74 19.78 19.07 19.85 1,824,333 19.612 2.77%
2020-06-17 0 27.10 27.10 27.15 26.85 27.50 1,472,481 39,875,736 27.081 19.24 19.24 19.28 19.07 19.53 2,073,615 19.230 0.18%
2020-06-16 0 27.05 27.00 27.05 26.60 27.25 1,679,160 45,385,187 27.029 19.21 19.17 19.21 18.89 19.35 2,364,670 19.193 2.46%
2020-06-15 0 26.40 26.30 26.40 26.25 26.75 1,866,020 49,459,492 26.505 18.75 18.68 18.75 18.64 19.00 2,627,814 18.822 -0.94%
2020-06-12 0 26.65 26.65 26.75 26.15 26.85 1,599,542 42,498,642 26.569 18.92 18.92 19.00 18.57 19.07 2,252,548 18.867 -1.11%
2020-06-11 0 26.95 26.95 27.00 26.75 27.80 1,818,695 49,463,137 27.197 19.14 19.14 19.17 19.00 19.74 2,561,169 19.313 -3.06%
2020-06-10 0 27.80 27.80 27.85 27.45 28.60 2,413,475 67,318,401 27.893 19.74 19.74 19.78 19.49 20.31 3,398,765 19.807 -1.94%
2020-06-09 0 28.35 28.35 28.40 26.85 28.60 3,548,605 99,324,765 27.990 20.13 20.13 20.17 19.07 20.31 4,997,307 19.876 4.61%
2020-06-08 0 27.10 27.10 27.15 27.00 27.55 1,985,101 53,974,594 27.190 19.24 19.24 19.28 19.17 19.56 2,795,510 19.308 -1.09%
2020-06-05 0 27.40 27.30 27.40 26.80 27.40 1,091,733 29,566,598 27.082 19.46 19.39 19.46 19.03 19.46 1,537,428 19.231 0.74%
2020-06-04 0 27.20 27.00 27.20 26.90 27.85 1,188,073 32,392,819 27.265 19.31 19.17 19.31 19.10 19.78 1,673,098 19.361 -0.18%
2020-06-03 0 27.25 27.20 27.25 26.80 27.55 1,548,874 41,985,456 27.107 19.35 19.31 19.35 19.03 19.56 2,181,195 19.249 1.30%
2020-06-02 0 26.90 26.85 26.90 26.60 27.10 1,334,653 35,914,728 26.909 19.10 19.07 19.10 18.89 19.24 1,879,519 19.108 1.89%
2020-06-01 0 26.40 26.30 26.40 25.90 26.75 2,169,708 57,135,122 26.333 18.75 18.68 18.75 18.39 19.00 3,055,482 18.699 2.52%
2020-05-29 0 25.75 25.70 25.75 25.20 25.80 1,955,356 50,168,452 25.657 18.29 18.25 18.29 17.89 18.32 2,753,621 18.219 0.78%
2020-05-28 0 25.55 25.55 25.60 25.30 26.10 948,340 24,315,847 25.640 18.14 18.14 18.18 17.97 18.53 1,335,496 18.207 -1.35%
2020-05-27 0 25.90 25.85 25.90 25.65 26.05 976,183 25,246,126 25.862 18.39 18.36 18.39 18.21 18.50 1,374,705 18.365 0.19%
2020-05-26 0 25.85 25.85 26.00 25.45 26.05 1,418,234 36,713,612 25.887 18.36 18.36 18.46 18.07 18.50 1,997,222 18.382 2.58%
2020-05-25 0 25.20 25.20 25.25 24.70 25.35 1,141,000 28,526,075 25.001 17.89 17.89 17.93 17.54 18.00 1,606,808 17.753 0.40%
2020-05-22 0 25.10 25.05 25.10 25.05 26.20 2,169,320 55,121,759 25.410 17.82 17.79 17.82 17.79 18.60 3,054,935 18.044 -4.02%
2020-05-21 0 26.15 26.15 26.20 26.00 26.60 1,027,214 26,913,350 26.200 18.57 18.57 18.60 18.46 18.89 1,446,569 18.605 -0.38%
2020-05-20 0 26.25 26.25 26.35 26.20 26.90 876,006 23,168,671 26.448 18.64 18.64 18.71 18.60 19.10 1,233,632 18.781 -1.87%
2020-05-19 0 26.75 26.75 26.80 26.50 27.15 1,321,440 35,445,082 26.823 19.00 19.00 19.03 18.82 19.28 1,860,912 19.047 2.29%
2020-05-18 0 26.15 26.15 26.20 26.00 26.35 1,097,782 28,760,994 26.199 18.57 18.57 18.60 18.46 18.71 1,545,947 18.604 -0.76%
2020-05-15 0 26.35 26.35 26.40 25.80 26.55 1,785,112 46,823,933 26.230 18.71 18.71 18.75 18.32 18.85 2,513,876 18.626 1.54%
2020-05-14 0 25.95 25.95 26.00 25.90 26.55 1,323,000 34,529,400 26.099 18.43 18.43 18.46 18.39 18.85 1,863,109 18.533 -2.08%
2020-05-13 0 26.50 26.50 26.55 26.15 26.70 1,461,656 38,628,070 26.428 18.82 18.82 18.85 18.57 18.96 2,058,370 18.766 0.38%
2020-05-12 0 26.40 26.40 26.45 26.35 27.10 1,749,238 46,399,888 26.526 18.75 18.75 18.78 18.71 19.24 2,463,357 18.836 -2.76%
2020-05-11 0 27.15 27.10 27.15 27.00 27.50 892,696 24,362,796 27.291 19.28 19.24 19.28 19.17 19.53 1,257,135 19.380 0.37%
2020-05-08 0 27.05 27.05 27.10 26.80 27.20 766,054 20,719,206 27.047 19.21 19.21 19.24 19.03 19.31 1,078,792 19.206 1.69%
2020-05-07 0 26.60 26.60 26.70 26.25 27.00 2,463,411 65,402,838 26.550 18.89 18.89 18.96 18.64 19.17 3,469,087 18.853 -1.12%
2020-05-06 0 26.90 26.90 27.05 26.50 27.35 1,204,000 32,466,800 26.966 19.10 19.10 19.21 18.82 19.42 1,695,528 19.148 1.51%
2020-05-05 0 26.50 26.50 26.55 26.30 26.70 768,035 20,350,800 26.497 18.82 18.82 18.85 18.68 18.96 1,081,582 18.816 0.76%
2020-05-04 0 26.30 26.30 26.35 26.30 27.10 1,444,330 38,227,300 26.467 18.68 18.68 18.71 18.68 19.24 2,033,971 18.794 -4.54%
2020-04-29 0 27.55 27.50 27.55 27.25 27.85 1,118,937 30,735,440 27.468 19.56 19.53 19.56 19.35 19.78 1,575,738 19.505 0.00%
2020-04-28 0 27.55 27.50 27.55 27.00 28.00 1,875,920 51,340,331 27.368 19.56 19.53 19.56 19.17 19.88 2,641,756 19.434 -0.18%
2020-04-27 0 27.60 27.60 27.70 26.20 28.05 3,292,091 90,716,638 27.556 19.60 19.60 19.67 18.60 19.92 4,636,072 19.568 4.55%
2020-04-24 0 26.40 26.35 26.40 26.00 26.55 1,855,719 48,926,883 26.365 18.75 18.71 18.75 18.46 18.85 2,613,308 18.722 1.15%
2020-04-23 0 26.10 26.10 26.15 26.00 26.60 1,877,519 49,329,572 26.274 18.53 18.53 18.57 18.46 18.89 2,644,008 18.657 -0.19%
2020-04-22 0 26.15 26.10 26.15 25.65 26.30 1,880,603 48,990,571 26.050 18.57 18.53 18.57 18.21 18.68 2,648,351 18.499 0.58%
2020-04-21 0 26.00 25.95 26.00 25.70 26.80 3,039,060 78,915,998 25.967 18.46 18.43 18.46 18.25 19.03 4,279,743 18.439 -2.99%
2020-04-20 0 26.80 26.75 26.80 26.70 27.20 1,932,245 52,027,834 26.926 19.03 19.00 19.03 18.96 19.31 2,721,075 19.120 -1.29%
2020-04-17 0 27.15 27.15 27.20 26.85 27.30 3,196,961 86,601,944 27.089 19.28 19.28 19.31 19.07 19.39 4,502,106 19.236 1.69%
2020-04-16 0 26.70 26.70 26.75 26.70 27.25 1,644,500 44,145,539 26.844 18.96 18.96 19.00 18.96 19.35 2,315,860 19.062 -2.02%
2020-04-15 0 27.25 27.20 27.25 27.20 28.15 1,744,573 48,113,763 27.579 19.35 19.31 19.35 19.31 19.99 2,456,787 19.584 -2.50%
2020-04-14 0 27.95 27.95 28.00 27.40 28.40 2,563,139 71,976,687 28.081 19.85 19.85 19.88 19.46 20.17 3,609,529 19.941 0.72%
2020-04-09 0 27.75 27.70 27.75 27.25 27.85 1,776,000 49,061,675 27.625 19.71 19.67 19.71 19.35 19.78 2,501,044 19.616 3.54%
2020-04-08 0 26.80 26.80 26.85 26.70 27.30 2,089,105 56,292,892 26.946 19.03 19.03 19.07 18.96 19.39 2,941,973 19.134 -2.55%
2020-04-07 0 27.50 27.50 27.55 26.45 27.60 3,774,954 102,030,467 27.028 19.53 19.53 19.56 18.78 19.60 5,316,062 19.193 5.16%
2020-04-06 0 26.15 26.10 26.15 25.50 26.50 1,083,891 28,139,998 25.962 18.57 18.53 18.57 18.11 18.82 1,526,385 18.436 0.38%
2020-04-03 0 26.05 26.05 26.10 25.80 26.50 1,061,211 27,653,875 26.059 18.50 18.50 18.53 18.32 18.82 1,494,446 18.504 -0.57%
2020-04-02 0 26.20 26.15 26.20 25.25 26.25 1,996,997 51,708,460 25.893 18.60 18.57 18.60 17.93 18.64 2,812,262 18.387 0.77%
2020-04-01 0 26.00 26.00 26.05 26.00 27.70 7,731,640 207,263,527 26.807 18.46 18.46 18.50 18.46 19.67 10,888,047 19.036 -8.61%
2020-03-31 0 28.45 28.40 28.45 27.65 28.65 2,620,318 74,095,135 28.277 20.20 20.17 20.20 19.63 20.34 3,690,051 20.080 1.25%
2020-03-30 0 28.10 28.05 28.10 27.55 28.60 1,773,412 49,927,374 28.153 19.95 19.92 19.95 19.56 20.31 2,497,399 19.992 -0.53%
2020-03-27 0 28.25 28.25 28.30 27.90 28.70 1,728,544 48,874,659 28.275 20.06 20.06 20.10 19.81 20.38 2,434,214 20.078 1.44%
2020-03-26 0 27.85 27.80 27.85 27.40 28.50 1,723,500 48,369,018 28.064 19.78 19.74 19.78 19.46 20.24 2,427,111 19.929 0.91%
2020-03-25 0 27.60 27.60 27.70 27.25 27.95 2,518,278 69,380,386 27.551 19.60 19.60 19.67 19.35 19.85 3,546,354 19.564 3.76%
2020-03-24 0 26.60 26.60 26.75 25.90 27.10 2,153,834 57,384,584 26.643 18.89 18.89 19.00 18.39 19.24 3,033,127 18.919 3.70%
2020-03-23 0 25.65 25.60 25.70 24.95 26.00 2,352,018 60,316,976 25.645 18.21 18.18 18.25 17.72 18.46 3,312,219 18.210 -3.21%
2020-03-20 0 26.50 26.50 26.55 25.20 26.50 3,711,540 96,272,097 25.939 18.82 18.82 18.85 17.89 18.82 5,226,759 18.419 6.21%
2020-03-19 0 24.95 24.90 24.95 24.55 26.35 3,665,932 91,980,330 25.091 17.72 17.68 17.72 17.43 18.71 5,162,532 17.817 -4.41%
2020-03-18 0 26.10 26.05 26.10 25.95 27.80 4,324,797 116,395,818 26.914 18.53 18.50 18.53 18.43 19.74 6,090,376 19.111 -5.43%
2020-03-17 0 27.60 27.60 27.65 27.50 28.60 3,610,073 100,483,908 27.834 19.60 19.60 19.63 19.53 20.31 5,083,869 19.765 -2.47%
2020-03-16 0 28.30 28.30 28.35 28.30 29.35 2,779,680 80,130,800 28.827 20.10 20.10 20.13 20.10 20.84 3,914,472 20.470 -4.23%
2020-03-13 0 29.55 29.55 29.60 28.50 30.05 5,399,093 157,623,210 29.194 20.98 20.98 21.02 20.24 21.34 7,603,248 20.731 -1.83%
2020-03-12 0 30.10 30.10 30.30 30.05 31.50 3,191,783 97,329,934 30.494 21.37 21.37 21.52 21.34 22.37 4,494,814 21.654 -5.05%
2020-03-11 0 31.70 31.70 31.75 31.65 32.85 1,850,519 59,553,092 32.182 22.51 22.51 22.55 22.47 23.33 2,605,985 22.852 -0.94%
2020-03-10 0 32.00 32.00 32.10 31.65 32.30 2,196,115 70,351,319 32.034 22.72 22.72 22.79 22.47 22.94 3,092,669 22.748 0.16%
2020-03-09 0 31.95 31.95 32.00 31.90 32.80 2,765,956 89,191,088 32.246 22.69 22.69 22.72 22.65 23.29 3,895,145 22.898 -4.48%
2020-03-06 0 33.45 33.45 33.50 33.30 33.85 1,377,892 46,139,319 33.485 23.75 23.75 23.79 23.65 24.04 1,940,410 23.778 -1.18%
2020-03-05 0 33.85 33.80 33.85 33.35 34.05 2,071,065 70,108,508 33.851 24.04 24.00 24.04 23.68 24.18 2,916,568 24.038 1.80%
2020-03-04 0 33.25 33.25 33.30 33.05 33.40 836,481 27,841,175 33.284 23.61 23.61 23.65 23.47 23.72 1,177,971 23.635 0.45%
2020-03-03 0 33.10 33.10 33.15 33.05 34.20 1,683,805 56,285,813 33.428 23.50 23.50 23.54 23.47 24.29 2,371,211 23.737 -0.60%
2020-03-02 0 33.30 33.25 33.30 32.85 33.45 1,890,600 62,867,994 33.253 23.65 23.61 23.65 23.33 23.75 2,662,429 23.613 1.22%
2020-02-28 0 32.90 32.90 33.00 32.90 33.50 2,940,841 97,319,037 33.092 23.36 23.36 23.43 23.36 23.79 4,141,426 23.499 -2.08%
2020-02-27 0 33.60 33.60 33.65 33.20 33.75 1,647,430 55,202,401 33.508 23.86 23.86 23.89 23.58 23.97 2,319,986 23.794 1.36%
2020-02-26 0 33.15 33.15 33.25 33.05 33.85 1,832,258 61,150,880 33.375 23.54 23.54 23.61 23.47 24.04 2,580,269 23.699 -0.90%
2020-02-25 0 33.45 33.45 33.50 33.35 34.05 2,694,123 90,509,571 33.595 23.75 23.75 23.79 23.68 24.18 3,793,987 23.856 -1.91%
2020-02-24 0 34.10 34.05 34.10 34.00 34.70 1,376,432 47,047,281 34.181 24.21 24.18 24.21 24.14 24.64 1,938,354 24.272 -1.87%
2020-02-21 0 34.75 34.75 34.80 34.60 35.00 1,576,500 54,780,762 34.748 24.68 24.68 24.71 24.57 24.85 2,220,099 24.675 -0.71%
2020-02-20 0 35.00 35.00 35.05 34.80 35.35 1,507,007 52,670,674 34.951 24.85 24.85 24.89 24.71 25.10 2,122,236 24.818 0.43%
2020-02-19 0 34.85 34.85 34.90 34.65 35.05 1,399,950 48,829,886 34.880 24.75 24.75 24.78 24.61 24.89 1,971,473 24.768 0.14%
2020-02-18 0 34.80 34.80 34.85 34.80 35.40 1,175,824 41,235,932 35.070 24.71 24.71 24.75 24.71 25.14 1,655,849 24.903 -1.56%
2020-02-17 0 35.35 35.35 35.40 35.05 35.75 1,372,460 48,578,200 35.395 25.10 25.10 25.14 24.89 25.39 1,932,761 25.134 -0.28%
2020-02-14 0 35.45 35.40 35.45 35.05 35.65 844,256 29,956,912 35.483 25.17 25.14 25.17 24.89 25.32 1,188,920 25.197 0.85%
2020-02-13 0 35.15 35.15 35.25 35.15 35.70 569,991 20,133,752 35.323 24.96 24.96 25.03 24.96 25.35 802,687 25.083 0.00%
2020-02-12 0 35.15 35.15 35.20 35.10 35.50 1,574,210 55,483,758 35.245 24.96 24.96 25.00 24.92 25.21 2,216,874 25.028 0.00%
2020-02-11 0 35.15 35.15 35.20 35.00 35.50 1,122,500 39,516,506 35.204 24.96 24.96 25.00 24.85 25.21 1,580,756 24.998 0.29%
2020-02-10 0 35.05 35.00 35.05 34.85 35.70 930,390 32,653,564 35.097 24.89 24.85 24.89 24.75 25.35 1,310,218 24.922 -0.71%
2020-02-07 0 35.30 35.25 35.30 35.00 35.35 1,313,198 46,238,488 35.211 25.07 25.03 25.07 24.85 25.10 1,849,305 25.003 -0.28%
2020-02-06 0 35.40 35.35 35.40 34.70 35.70 1,612,522 56,895,954 35.284 25.14 25.10 25.14 24.64 25.35 2,270,827 25.055 2.31%
2020-02-05 0 34.60 34.60 34.65 34.30 35.10 1,554,469 53,885,718 34.665 24.57 24.57 24.61 24.36 24.92 2,189,074 24.616 0.00%
2020-02-04 0 34.60 34.55 34.60 34.20 34.90 1,387,211 47,997,419 34.600 24.57 24.53 24.57 24.29 24.78 1,953,534 24.570 1.91%
2020-02-03 0 33.95 33.90 33.95 33.85 35.00 2,148,699 73,233,638 34.083 24.11 24.07 24.11 24.04 24.85 3,025,896 24.202 -0.59%
2020-01-31 0 34.15 34.15 34.20 34.15 34.90 1,438,221 49,495,704 34.415 24.25 24.25 24.29 24.25 24.78 2,025,368 24.438 -1.01%
2020-01-30 0 34.50 34.50 34.55 34.40 36.00 1,694,500 58,917,175 34.770 24.50 24.50 24.53 24.43 25.56 2,386,272 24.690 -1.99%
2020-01-29 0 35.20 35.20 35.25 34.95 35.80 1,397,624 49,366,057 35.321 25.00 25.00 25.03 24.82 25.42 1,968,198 25.082 -3.30%
2020-01-24 0 36.40 36.35 36.40 35.85 36.40 355,967 12,876,858 36.174 25.85 25.81 25.85 25.46 25.85 501,289 25.687 0.97%
2020-01-23 0 36.05 36.05 36.10 35.70 37.30 1,430,522 51,866,207 36.257 25.60 25.60 25.63 25.35 26.49 2,014,526 25.746 -3.35%
2020-01-22 0 37.30 37.30 37.35 36.85 37.55 726,500 27,041,229 37.221 26.49 26.49 26.52 26.17 26.66 1,023,090 26.431 1.50%
2020-01-21 0 36.75 36.70 36.75 36.60 37.50 1,739,211 64,072,472 36.840 26.10 26.06 26.10 25.99 26.63 2,449,236 26.160 -1.87%
2020-01-20 0 37.45 37.45 37.50 37.05 38.00 2,109,252 79,029,933 37.468 26.59 26.59 26.63 26.31 26.98 2,970,345 26.606 2.32%
2020-01-17 0 36.60 36.60 36.65 36.10 36.60 1,030,756 37,607,045 36.485 25.99 25.99 26.03 25.63 25.99 1,451,557 25.908 0.97%
2020-01-16 0 36.25 36.20 36.25 36.05 36.70 1,456,201 52,744,904 36.221 25.74 25.71 25.74 25.60 26.06 2,050,688 25.721 -0.68%
2020-01-15 0 36.50 36.50 36.55 36.15 36.80 1,287,600 46,858,057 36.392 25.92 25.92 25.95 25.67 26.13 1,813,257 25.842 -0.27%
2020-01-14 0 36.60 36.55 36.60 36.30 36.80 1,705,096 62,406,322 36.600 25.99 25.95 25.99 25.78 26.13 2,401,194 25.990 0.69%
2020-01-13 0 36.35 36.35 36.40 35.85 36.40 1,378,219 49,926,440 36.225 25.81 25.81 25.85 25.46 25.85 1,940,871 25.724 1.39%
2020-01-10 0 35.85 35.80 35.85 35.60 36.05 955,500 34,206,587 35.800 25.46 25.42 25.46 25.28 25.60 1,345,579 25.421 -0.14%
2020-01-09 0 35.90 35.85 35.90 35.80 36.10 820,100 29,488,575 35.957 25.49 25.46 25.49 25.42 25.63 1,154,902 25.533 0.98%
2020-01-08 0 35.55 35.50 35.55 35.50 35.85 1,592,797 56,722,932 35.612 25.24 25.21 25.24 25.21 25.46 2,243,049 25.288 -0.97%
2020-01-07 0 35.90 35.85 35.90 35.70 36.10 1,138,851 40,948,329 35.956 25.49 25.46 25.49 25.35 25.63 1,603,782 25.532 0.28%
2020-01-06 0 35.80 35.75 35.80 35.60 36.30 2,053,891 73,522,682 35.797 25.42 25.39 25.42 25.28 25.78 2,892,383 25.419 -1.10%
2020-01-03 0 36.20 36.20 36.25 36.05 36.60 2,189,700 79,480,614 36.297 25.71 25.71 25.74 25.60 25.99 3,083,635 25.775 0.28%
2020-01-02 0 36.10 36.10 36.15 35.75 36.30 1,609,655 58,039,334 36.057 25.63 25.63 25.67 25.39 25.78 2,266,789 25.604 0.98%
2019-12-31 0 35.75 35.75 35.80 35.75 36.10 703,000 25,229,150 35.888 25.39 25.39 25.42 25.39 25.63 989,997 25.484 -0.28%
2019-12-30 0 35.85 35.85 35.90 35.80 36.05 1,261,560 45,339,216 35.939 25.46 25.46 25.49 25.42 25.60 1,776,586 25.520 -0.42%
2019-12-27 0 36.00 35.95 36.00 35.65 36.15 1,579,608 56,901,185 36.022 25.56 25.53 25.56 25.32 25.67 2,224,476 25.580 1.27%
2019-12-24 0 35.55 35.55 35.60 35.40 35.65 292,152 10,378,475 35.524 25.24 25.24 25.28 25.14 25.32 411,422 25.226 0.28%
2019-12-23 0 35.45 35.40 35.45 35.25 35.70 2,547,320 90,246,307 35.428 25.17 25.14 25.17 25.03 25.35 3,587,252 25.158 0.28%
2019-12-20 0 35.35 35.30 35.35 35.20 35.55 1,871,032 66,197,215 35.380 25.10 25.07 25.10 25.00 25.24 2,634,872 25.123 0.43%
2019-12-19 0 35.20 35.20 35.25 35.15 35.60 1,799,222 63,616,747 35.358 25.00 25.00 25.03 24.96 25.28 2,533,746 25.108 -1.26%
2019-12-18 0 35.65 35.60 35.65 35.20 35.75 1,731,018 61,544,165 35.554 25.32 25.28 25.32 25.00 25.39 2,437,698 25.247 0.42%
2019-12-17 0 35.50 35.45 35.50 35.40 35.80 1,756,618 62,497,619 35.578 25.21 25.17 25.21 25.14 25.42 2,473,749 25.264 0.57%
2019-12-16 0 35.30 35.30 35.35 34.90 35.50 1,244,000 43,801,533 35.210 25.07 25.07 25.10 24.78 25.21 1,751,857 25.003 0.57%
2019-12-13 0 35.10 35.10 35.15 34.80 35.30 1,381,000 48,532,612 35.143 24.92 24.92 24.96 24.71 25.07 1,944,787 24.955 1.74%
2019-12-12 0 34.50 34.50 34.55 34.50 34.95 1,368,003 47,471,466 34.701 24.50 24.50 24.53 24.50 24.82 1,926,484 24.642 -0.29%
2019-12-11 0 34.60 34.60 34.65 34.35 35.00 781,926 27,151,593 34.724 24.57 24.57 24.61 24.39 24.85 1,101,144 24.658 0.58%
2019-12-10 0 34.40 34.40 34.45 34.30 34.80 1,348,129 46,507,457 34.498 24.43 24.43 24.46 24.36 24.71 1,898,497 24.497 -0.43%
2019-12-09 0 34.55 34.55 34.60 34.15 34.80 1,367,100 47,163,050 34.499 24.53 24.53 24.57 24.25 24.71 1,925,212 24.498 0.73%
2019-12-06 0 34.30 34.30 34.40 34.20 34.70 1,328,359 45,685,591 34.393 24.36 24.36 24.43 24.29 24.64 1,870,656 24.422 -0.15%
2019-12-05 0 34.35 34.35 34.40 34.20 34.80 736,072 25,311,326 34.387 24.39 24.39 24.43 24.29 24.71 1,036,570 24.418 0.73%
2019-12-04 0 34.10 34.05 34.10 34.10 34.85 1,956,074 67,081,385 34.294 24.21 24.18 24.21 24.21 24.75 2,754,632 24.352 -2.01%
2019-12-03 0 34.80 34.75 34.80 34.05 34.85 1,397,695 48,355,378 34.597 24.71 24.68 24.71 24.18 24.75 1,968,298 24.567 1.75%
2019-12-02 0 34.20 34.20 34.25 34.15 34.85 2,475,812 84,953,493 34.313 24.29 24.29 24.32 24.25 24.75 3,486,551 24.366 -1.16%
2019-11-29 0 34.60 34.60 34.65 34.60 35.15 2,239,026 77,839,418 34.765 24.57 24.57 24.61 24.57 24.96 3,153,098 24.687 -1.56%
2019-11-28 0 35.15 35.10 35.15 35.05 35.50 855,300 30,142,022 35.241 24.96 24.92 24.96 24.89 25.21 1,204,472 25.025 -0.42%
2019-11-27 0 35.30 35.30 35.35 35.30 35.65 1,003,556 35,557,422 35.431 25.07 25.07 25.10 25.07 25.32 1,413,253 25.160 -0.42%
2019-11-26 0 35.45 35.40 35.45 35.10 35.50 3,242,672 114,700,164 35.372 25.17 25.14 25.17 24.92 25.21 4,566,478 25.118 0.71%
2019-11-25 0 35.20 35.15 35.20 34.90 35.40 1,621,568 57,075,920 35.198 25.00 24.96 25.00 24.78 25.14 2,283,566 24.994 0.57%
2019-11-22 0 35.00 34.95 35.00 34.65 35.15 837,400 29,241,990 34.920 24.85 24.82 24.85 24.61 24.96 1,179,265 24.797 0.14%
2019-11-21 0 34.95 34.90 34.95 34.50 35.20 2,239,159 78,016,014 34.842 24.82 24.78 24.82 24.50 25.00 3,153,286 24.741 -0.85%
2019-11-20 0 35.25 35.20 35.25 35.15 35.50 1,098,077 38,759,763 35.298 25.03 25.00 25.03 24.96 25.21 1,546,362 25.065 -1.12%
2019-11-19 0 35.65 35.60 35.65 35.20 35.65 988,864 35,145,366 35.541 25.32 25.28 25.32 25.00 25.32 1,392,563 25.238 0.71%
2019-11-18 0 35.40 35.35 35.40 35.25 35.70 1,045,035 37,006,419 35.412 25.14 25.10 25.14 25.03 25.35 1,471,666 25.146 0.28%
2019-11-15 0 35.30 35.30 35.35 35.30 36.05 1,308,730 46,325,066 35.397 25.07 25.07 25.10 25.07 25.60 1,843,013 25.136 -0.28%
2019-11-14 0 35.40 35.40 35.45 35.40 35.80 1,271,935 45,165,088 35.509 25.14 25.14 25.17 25.14 25.42 1,791,197 25.215 -0.98%
2019-11-13 0 35.75 35.70 35.75 35.70 36.10 962,000 34,438,575 35.799 25.39 25.35 25.39 25.35 25.63 1,354,732 25.421 -1.52%
2019-11-12 0 36.30 36.30 36.35 35.90 36.40 1,076,945 38,982,493 36.197 25.78 25.78 25.81 25.49 25.85 1,516,603 25.704 0.41%
2019-11-11 0 36.15 36.10 36.15 35.95 36.50 1,447,775 52,347,388 36.157 25.67 25.63 25.67 25.53 25.92 2,038,823 25.675 -0.69%
2019-11-08 0 36.40 36.35 36.40 36.20 37.20 3,397,308 124,170,015 36.550 25.85 25.81 25.85 25.71 26.42 4,784,244 25.954 -2.02%
2019-11-07 0 37.15 37.10 37.15 36.90 37.35 1,699,785 63,018,924 37.075 26.38 26.34 26.38 26.20 26.52 2,393,715 26.327 0.41%
2019-11-06 0 37.00 37.00 37.10 37.00 37.85 1,840,893 68,414,770 37.164 26.27 26.27 26.34 26.27 26.88 2,592,429 26.390 -1.86%
2019-11-05 0 37.70 37.55 37.70 37.25 37.80 1,949,905 73,280,991 37.582 26.77 26.66 26.77 26.45 26.84 2,745,945 26.687 1.21%
2019-11-04 0 37.25 37.15 37.25 36.85 37.50 2,085,703 77,619,968 37.215 26.45 26.38 26.45 26.17 26.63 2,937,182 26.427 0.13%
2019-11-01 0 37.20 37.15 37.20 36.70 37.55 655,405 24,355,262 37.161 26.42 26.38 26.42 26.06 26.66 922,971 26.388 0.68%
2019-10-31 0 36.95 36.95 37.00 36.65 37.20 1,080,000 39,955,025 36.995 26.24 26.24 26.27 26.03 26.42 1,520,905 26.271 0.41%
2019-10-30 0 36.80 36.75 36.80 36.60 37.55 859,160 31,679,896 36.873 26.13 26.10 26.13 25.99 26.66 1,209,908 26.184 -1.47%
2019-10-29 0 37.35 37.30 37.35 36.95 37.75 1,760,134 65,555,105 37.244 26.52 26.49 26.52 26.24 26.81 2,478,701 26.447 -0.27%
2019-10-28 0 37.45 37.45 37.50 37.40 38.20 1,201,175 45,221,043 37.647 26.59 26.59 26.63 26.56 27.13 1,691,549 26.734 -1.45%
2019-10-25 0 38.00 37.90 38.00 37.55 38.15 934,100 35,414,272 37.913 26.98 26.91 26.98 26.66 27.09 1,315,442 26.922 -0.13%
2019-10-24 0 38.05 38.00 38.05 36.90 38.05 1,407,499 52,932,436 37.607 27.02 26.98 27.02 26.20 27.02 1,982,104 26.705 2.28%
2019-10-23 0 37.20 37.15 37.20 36.80 37.75 1,116,000 41,394,860 37.092 26.42 26.38 26.42 26.13 26.81 1,571,602 26.339 -0.80%
2019-10-22 0 37.50 37.45 37.50 37.05 37.55 1,211,522 45,170,706 37.284 26.63 26.59 26.63 26.31 26.66 1,706,120 26.476 1.63%
2019-10-21 0 36.90 36.85 36.90 36.45 37.00 916,500 33,744,175 36.819 26.20 26.17 26.20 25.88 26.27 1,290,657 26.145 1.37%
2019-10-18 0 36.40 36.30 36.40 36.10 36.55 1,242,432 45,148,157 36.339 25.85 25.78 25.85 25.63 25.95 1,749,649 25.804 0.83%
2019-10-17 0 36.10 36.10 36.15 35.90 36.55 1,192,976 43,235,735 36.242 25.63 25.63 25.67 25.49 25.95 1,680,003 25.736 -0.69%
2019-10-16 0 36.35 36.30 36.35 36.10 36.70 1,481,844 53,791,419 36.300 25.81 25.78 25.81 25.63 26.06 2,086,800 25.777 -0.14%
2019-10-15 0 36.40 36.35 36.40 36.25 36.60 763,837 27,799,163 36.394 25.85 25.81 25.85 25.74 25.99 1,075,670 25.844 -0.14%
2019-10-14 0 36.45 36.45 36.50 36.40 36.80 729,542 26,683,611 36.576 25.88 25.88 25.92 25.85 26.13 1,027,374 25.973 0.97%
2019-10-11 0 36.10 36.10 36.15 35.50 36.25 1,717,363 61,921,264 36.056 25.63 25.63 25.67 25.21 25.74 2,418,469 25.604 1.69%
2019-10-10 0 35.50 35.45 35.50 35.20 35.75 1,895,000 67,193,549 35.458 25.21 25.17 25.21 25.00 25.39 2,668,625 25.179 0.57%
2019-10-09 0 35.30 35.25 35.30 35.10 35.95 2,475,353 87,560,053 35.373 25.07 25.03 25.07 24.92 25.53 3,485,905 25.118 -1.67%
2019-10-08 0 35.90 35.70 35.90 35.55 36.30 1,651,940 59,316,691 35.907 25.49 25.35 25.49 25.24 25.78 2,326,337 25.498 0.42%
2019-10-04 0 35.75 35.70 35.80 35.30 36.10 868,000 30,994,051 35.707 25.39 25.35 25.42 25.07 25.63 1,222,357 25.356 0.00%
2019-10-03 0 35.75 35.75 35.80 35.70 36.10 888,740 31,830,788 35.816 25.39 25.39 25.42 25.35 25.63 1,251,564 25.433 -1.38%
2019-10-02 0 36.25 36.15 36.25 35.85 36.45 604,500 21,890,123 36.212 25.74 25.67 25.74 25.46 25.88 851,284 25.714 0.55%
2019-09-30 0 36.05 36.00 36.05 35.70 36.40 872,500 31,506,150 36.110 25.60 25.56 25.60 25.35 25.85 1,228,694 25.642 0.14%
2019-09-27 0 36.00 35.95 36.00 35.70 36.20 691,498 24,833,329 35.912 25.56 25.53 25.56 25.35 25.71 973,799 25.501 0.00%
2019-09-26 0 36.00 35.95 36.00 35.80 36.20 974,545 35,045,486 35.961 25.56 25.53 25.56 25.42 25.71 1,372,399 25.536 0.00%
2019-09-25 0 36.00 35.95 36.00 35.90 36.40 594,255 21,433,403 36.068 25.56 25.53 25.56 25.49 25.85 836,857 25.612 -0.14%
2019-09-24 0 36.05 36.05 36.10 36.05 36.80 2,000,262 72,301,815 36.146 25.60 25.60 25.63 25.60 26.13 2,816,860 25.668 -1.23%
2019-09-23 0 36.50 36.45 36.50 36.30 36.95 977,295 35,767,318 36.598 25.92 25.88 25.92 25.78 26.24 1,376,271 25.989 -0.27%
2019-09-20 0 37.00 37.00 37.05 36.95 37.80 2,913,350 108,222,002 37.147 25.99 25.99 26.02 25.95 26.55 4,147,550 26.093 -2.12%
2019-09-19 0 37.80 37.75 37.80 37.70 38.40 816,137 30,940,791 37.911 26.55 26.52 26.55 26.48 26.97 1,161,882 26.630 -1.56%
2019-09-18 0 38.40 38.30 38.40 38.20 38.85 904,706 34,787,652 38.452 26.97 26.90 26.97 26.83 27.29 1,287,972 27.010 0.00%
2019-09-17 0 38.40 38.35 38.40 38.10 38.75 653,118 25,025,363 38.317 26.97 26.94 26.97 26.76 27.22 929,802 26.915 -0.78%
2019-09-16 0 38.70 38.65 38.70 38.35 38.90 1,200,189 46,386,127 38.649 27.18 27.15 27.18 26.94 27.32 1,708,632 27.148 0.26%
2019-09-13 0 38.60 38.50 38.60 38.10 38.70 491,384 18,907,057 38.477 27.11 27.04 27.11 26.76 27.18 699,552 27.027 0.26%
2019-09-12 0 38.50 38.45 38.50 38.20 38.80 652,508 25,114,923 38.490 27.04 27.01 27.04 26.83 27.25 928,934 27.036 0.26%
2019-09-11 0 38.40 38.25 38.40 37.80 38.40 1,087,735 41,549,314 38.198 26.97 26.87 26.97 26.55 26.97 1,548,539 26.831 1.32%
2019-09-10 0 37.90 37.85 37.95 37.70 38.30 1,110,978 42,159,696 37.948 26.62 26.59 26.66 26.48 26.90 1,581,628 26.656 0.93%
2019-09-09 0 37.55 37.45 37.55 37.30 37.95 1,693,195 63,738,102 37.644 26.38 26.31 26.38 26.20 26.66 2,410,494 26.442 -0.66%
2019-09-06 0 37.80 37.75 37.80 37.60 38.20 1,075,500 40,757,112 37.896 26.55 26.52 26.55 26.41 26.83 1,531,121 26.619 -0.40%
2019-09-05 0 37.95 37.85 37.95 37.35 38.25 1,217,771 46,222,030 37.956 26.66 26.59 26.66 26.24 26.87 1,733,663 26.661 0.66%
2019-09-04 0 37.70 37.70 37.80 37.05 37.90 2,034,871 75,968,841 37.333 26.48 26.48 26.55 26.02 26.62 2,896,916 26.224 1.48%
2019-09-03 0 37.15 37.10 37.15 37.05 37.55 1,644,411 61,163,365 37.195 26.10 26.06 26.10 26.02 26.38 2,341,043 26.127 -0.67%
2019-09-02 0 37.40 37.35 37.40 36.80 37.50 935,274 34,837,333 37.248 26.27 26.24 26.27 25.85 26.34 1,331,490 26.164 0.13%
2019-08-30 0 37.35 37.35 37.40 37.25 38.45 1,567,043 59,059,542 37.689 26.24 26.24 26.27 26.17 27.01 2,230,899 26.473 -1.45%
2019-08-29 0 37.90 37.85 37.90 37.20 38.10 1,530,319 57,561,810 37.614 26.62 26.59 26.62 26.13 26.76 2,178,617 26.421 1.20%
2019-08-28 0 37.45 37.45 37.55 36.40 37.70 1,269,024 47,471,625 37.408 26.31 26.31 26.38 25.57 26.48 1,806,628 26.276 2.74%
2019-08-27 0 36.45 36.40 36.45 36.10 37.05 2,388,144 87,077,406 36.462 25.60 25.57 25.60 25.36 26.02 3,399,848 25.612 -0.95%
2019-08-26 0 36.80 36.80 36.85 36.50 37.30 961,794 35,379,034 36.784 25.85 25.85 25.88 25.64 26.20 1,369,245 25.838 -3.41%
2019-08-23 0 38.10 38.05 38.10 36.85 38.15 1,162,547 44,074,103 37.912 26.76 26.73 26.76 25.88 26.80 1,655,044 26.630 2.14%
2019-08-22 0 37.30 37.25 37.30 37.05 37.90 2,199,000 82,508,383 37.521 26.20 26.17 26.20 26.02 26.62 3,130,576 26.356 -1.06%
2019-08-21 0 37.70 37.70 37.85 37.35 38.05 1,214,882 45,916,661 37.795 26.48 26.48 26.59 26.24 26.73 1,729,550 26.548 -0.26%
2019-08-20 0 37.80 37.80 37.85 37.20 37.95 1,642,678 61,944,332 37.709 26.55 26.55 26.59 26.13 26.66 2,338,576 26.488 1.75%
2019-08-19 0 37.15 37.15 37.25 36.90 37.50 1,278,101 47,559,748 37.211 26.10 26.10 26.17 25.92 26.34 1,819,551 26.138 0.95%
2019-08-16 0 36.80 36.80 36.85 35.95 37.35 2,190,145 80,654,249 36.826 25.85 25.85 25.88 25.25 26.24 3,117,970 25.868 2.94%
2019-08-15 0 35.75 35.75 35.85 35.50 36.20 1,575,101 56,434,444 35.829 25.11 25.11 25.18 24.94 25.43 2,242,371 25.167 -1.92%
2019-08-14 0 36.45 36.45 36.50 36.45 37.30 1,124,068 41,278,305 36.722 25.60 25.60 25.64 25.60 26.20 1,600,264 25.795 -0.41%
2019-08-13 0 36.60 36.60 36.65 36.55 37.50 1,473,506 54,572,934 37.036 25.71 25.71 25.74 25.67 26.34 2,097,736 26.015 -1.35%
2019-08-12 0 37.10 37.05 37.10 37.10 37.90 859,500 32,134,833 37.388 26.06 26.02 26.06 26.06 26.62 1,223,615 26.262 -1.07%
2019-08-09 0 37.50 37.50 37.55 37.45 37.95 1,030,634 38,781,518 37.629 26.34 26.34 26.38 26.31 26.66 1,467,248 26.431 0.13%
2019-08-08 0 37.45 37.45 37.50 36.90 37.65 1,311,477 49,102,796 37.441 26.31 26.31 26.34 25.92 26.45 1,867,066 26.299 0.40%
2019-08-07 0 37.30 37.30 37.35 36.60 37.50 1,978,508 73,530,907 37.165 26.20 26.20 26.24 25.71 26.34 2,816,676 26.106 2.19%
2019-08-06 0 36.50 36.50 36.55 35.75 36.75 2,853,231 103,187,243 36.165 25.64 25.64 25.67 25.11 25.81 4,061,963 25.403 -1.22%
2019-08-05 0 36.95 36.95 37.00 36.90 37.85 2,175,106 80,573,333 37.043 25.95 25.95 25.99 25.92 26.59 3,096,560 26.020 -2.51%
2019-08-02 0 37.90 37.90 37.95 37.85 38.35 1,403,450 53,600,566 38.192 26.62 26.62 26.66 26.59 26.94 1,998,002 26.827 -1.94%
2019-08-01 0 38.65 38.65 38.70 38.45 39.70 1,647,103 63,838,216 38.758 27.15 27.15 27.18 27.01 27.89 2,344,875 27.225 0.52%
2019-07-31 0 38.45 38.45 38.55 38.30 39.15 1,237,000 47,855,525 38.687 27.01 27.01 27.08 26.90 27.50 1,761,038 27.175 -0.39%
2019-07-30 0 38.60 38.60 38.75 38.60 39.00 778,156 30,168,609 38.769 27.11 27.11 27.22 27.11 27.39 1,107,811 27.233 -0.13%
2019-07-29 0 38.65 38.55 38.65 38.45 39.25 1,399,131 54,229,298 38.759 27.15 27.08 27.15 27.01 27.57 1,991,853 27.226 -0.51%
2019-07-26 0 38.85 38.80 38.85 38.80 39.30 1,099,575 42,920,509 39.034 27.29 27.25 27.29 27.25 27.61 1,565,395 27.418 -0.64%
2019-07-25 0 39.10 39.10 39.15 38.90 39.20 1,148,772 44,895,195 39.081 27.46 27.46 27.50 27.32 27.54 1,635,433 27.452 0.51%
2019-07-24 0 38.90 38.80 38.90 38.75 39.30 1,152,500 44,926,950 38.982 27.32 27.25 27.32 27.22 27.61 1,640,741 27.382 0.26%
2019-07-23 0 38.80 38.80 38.85 38.65 39.20 1,284,383 49,964,612 38.902 27.25 27.25 27.29 27.15 27.54 1,828,494 27.326 0.39%
2019-07-22 0 38.65 38.65 38.70 38.65 39.40 1,191,342 46,457,044 38.996 27.15 27.15 27.18 27.15 27.68 1,696,038 27.392 -1.40%
2019-07-19 0 39.20 39.15 39.20 38.60 39.35 1,539,500 60,178,219 39.089 27.54 27.50 27.54 27.11 27.64 2,191,688 27.457 1.16%
2019-07-18 0 38.75 38.70 38.75 38.60 39.40 2,441,570 94,977,799 38.900 27.22 27.18 27.22 27.11 27.68 3,475,907 27.325 -1.90%
2019-07-17 0 39.50 39.50 39.55 39.40 40.15 1,770,000 70,104,550 39.607 27.75 27.75 27.78 27.68 28.20 2,519,836 27.821 -1.37%
2019-07-16 0 40.05 40.05 40.10 40.05 40.45 1,294,433 52,088,235 40.240 28.13 28.13 28.17 28.13 28.41 1,842,802 28.266 -0.37%
2019-07-15 0 40.20 40.20 40.25 39.95 40.90 1,301,000 52,620,960 40.447 28.24 28.24 28.27 28.06 28.73 1,852,151 28.411 0.12%
2019-07-12 0 40.15 40.15 40.20 39.80 41.05 3,792,522 152,845,531 40.302 28.20 28.20 28.24 27.96 28.83 5,399,171 28.309 0.50%
2019-07-11 0 39.95 39.95 40.00 39.30 40.20 1,835,754 73,136,522 39.840 28.06 28.06 28.10 27.61 28.24 2,613,446 27.985 0.00%
2019-07-10 0 39.95 39.90 39.95 39.55 40.05 2,063,033 81,960,096 39.728 28.06 28.03 28.06 27.78 28.13 2,937,008 27.906 0.76%
2019-07-09 0 39.65 39.65 39.70 39.55 40.10 2,312,490 92,049,321 39.805 27.85 27.85 27.89 27.78 28.17 3,292,144 27.960 -0.63%
2019-07-08 0 39.90 39.90 39.95 39.70 40.55 1,682,990 67,116,801 39.880 28.03 28.03 28.06 27.89 28.48 2,395,965 28.012 -1.72%
2019-07-05 0 40.60 40.60 40.65 40.30 40.90 1,045,000 42,435,650 40.608 28.52 28.52 28.55 28.31 28.73 1,487,700 28.524 -0.25%
2019-07-04 0 40.70 40.65 40.70 40.20 41.50 2,038,620 82,922,409 40.676 28.59 28.55 28.59 28.24 29.15 2,902,253 28.572 1.12%
2019-07-03 0 40.25 40.25 40.30 39.90 40.40 2,500,792 100,490,054 40.183 28.27 28.27 28.31 28.03 28.38 3,560,218 28.226 0.50%
2019-07-02 0 40.05 40.00 40.05 39.85 40.35 2,500,864 100,262,253 40.091 28.13 28.10 28.13 27.99 28.34 3,560,320 28.161 0.88%
2019-06-28 0 39.70 39.70 39.75 39.35 39.95 1,076,239 42,791,386 39.760 27.89 27.89 27.92 27.64 28.06 1,532,173 27.929 -0.25%
2019-06-27 0 39.80 39.80 39.85 39.45 39.85 2,031,002 80,604,091 39.687 27.96 27.96 27.99 27.71 27.99 2,891,408 27.877 -0.25%
2019-06-26 0 39.90 39.85 39.90 39.25 40.00 2,124,300 84,381,250 39.722 28.03 27.99 28.03 27.57 28.10 3,024,230 27.902 0.63%
2019-06-25 0 39.65 39.65 39.70 39.25 40.05 1,419,437 56,405,027 39.738 27.85 27.85 27.89 27.57 28.13 2,020,762 27.913 0.08%
2019-06-24 0 40.35 40.30 40.35 39.90 40.45 2,103,964 84,752,136 40.282 27.83 27.80 27.83 27.52 27.90 3,050,467 27.783 1.77%
2019-06-21 0 39.65 39.65 39.90 39.55 40.60 2,243,072 89,555,727 39.925 27.35 27.35 27.52 27.28 28.00 3,252,155 27.537 -1.25%
2019-06-20 0 40.15 40.15 40.20 39.75 40.30 1,481,000 59,220,744 39.987 27.69 27.69 27.73 27.42 27.80 2,147,253 27.580 1.01%
2019-06-19 0 39.75 39.75 39.80 39.30 39.85 846,292 33,590,232 39.691 27.42 27.42 27.45 27.11 27.49 1,227,011 27.376 2.19%
2019-06-18 0 38.90 38.80 38.90 38.45 39.00 765,128 29,751,748 38.885 26.83 26.76 26.83 26.52 26.90 1,109,334 26.819 0.78%
2019-06-17 0 38.60 38.55 38.60 38.50 39.05 675,793 26,204,379 38.776 26.62 26.59 26.62 26.55 26.93 979,810 26.744 0.13%
2019-06-14 0 38.55 38.55 38.65 38.45 38.95 791,116 30,577,610 38.651 26.59 26.59 26.66 26.52 26.86 1,147,013 26.658 0.26%
2019-06-13 0 38.45 38.45 38.50 38.40 39.10 1,755,008 67,673,806 38.560 26.52 26.52 26.55 26.49 26.97 2,544,528 26.596 -1.91%
2019-06-12 0 39.20 39.15 39.20 39.10 40.40 2,023,867 80,149,046 39.602 27.04 27.00 27.04 26.97 27.86 2,934,337 27.314 -2.24%
2019-06-11 0 40.10 40.10 40.15 39.15 40.35 1,645,324 65,852,072 40.024 27.66 27.66 27.69 27.00 27.83 2,385,500 27.605 1.01%
2019-06-10 0 39.70 39.70 39.75 39.05 39.95 1,211,933 48,059,265 39.655 27.38 27.38 27.42 26.93 27.55 1,757,141 27.351 1.40%
2019-06-06 0 39.15 39.15 39.20 39.00 39.40 1,451,000 56,863,555 39.189 27.00 27.00 27.04 26.90 27.17 2,103,757 27.030 -1.39%
2019-06-05 0 39.70 39.65 39.70 39.45 40.15 1,157,183 45,968,101 39.724 27.38 27.35 27.38 27.21 27.69 1,677,761 27.398 0.00%
2019-06-04 0 39.70 39.65 39.70 39.45 40.25 840,852 33,518,120 39.862 27.38 27.35 27.38 27.21 27.76 1,219,123 27.494 -1.49%
2019-06-03 0 40.30 40.25 40.30 39.05 40.50 1,144,112 46,028,008 40.230 27.80 27.76 27.80 26.93 27.93 1,658,810 27.748 2.28%
2019-05-31 0 39.40 39.35 39.40 39.30 39.90 1,078,561 42,703,544 39.593 27.17 27.14 27.17 27.11 27.52 1,563,770 27.308 -0.76%
2019-05-30 0 39.70 39.65 39.70 38.95 39.80 1,404,416 55,616,149 39.601 27.38 27.35 27.38 26.86 27.45 2,036,216 27.313 1.40%
2019-05-29 0 39.15 39.15 39.25 38.65 39.45 823,855 32,269,737 39.169 27.00 27.00 27.07 26.66 27.21 1,194,480 27.016 -0.25%
2019-05-28 0 39.25 39.25 39.30 38.65 39.50 2,152,634 84,500,387 39.254 27.07 27.07 27.11 26.66 27.24 3,121,032 27.074 1.42%
2019-05-27 0 38.70 38.65 38.70 38.20 39.10 846,549 32,846,309 38.800 26.69 26.66 26.69 26.35 26.97 1,227,383 26.761 0.65%
2019-05-24 0 38.45 38.40 38.45 38.40 39.15 1,359,868 52,548,670 38.642 26.52 26.49 26.52 26.49 27.00 1,971,627 26.652 0.52%
2019-05-23 0 38.25 38.25 38.35 38.00 38.85 1,690,598 64,950,329 38.419 26.38 26.38 26.45 26.21 26.80 2,451,142 26.498 -1.80%
2019-05-22 0 38.95 38.95 39.00 38.80 39.60 764,150 29,893,007 39.119 26.86 26.86 26.90 26.76 27.31 1,107,916 26.981 0.26%
2019-05-21 0 38.85 38.85 38.95 38.70 39.25 855,000 33,341,981 38.996 26.80 26.80 26.86 26.69 27.07 1,239,636 26.897 -0.64%
2019-05-20 0 39.10 39.10 39.15 38.30 39.40 1,287,652 50,319,285 39.078 26.97 26.97 27.00 26.42 27.17 1,866,924 26.953 0.77%
2019-05-17 0 38.80 38.80 38.85 38.75 39.90 1,389,471 54,247,335 39.042 26.76 26.76 26.80 26.73 27.52 2,014,548 26.928 -1.65%
2019-05-16 0 39.45 39.45 39.50 38.75 40.00 1,880,911 74,499,301 39.608 27.21 27.21 27.24 26.73 27.59 2,727,070 27.318 0.13%
2019-05-15 0 39.40 39.40 39.45 39.25 40.10 1,387,494 54,812,896 39.505 27.17 27.17 27.21 27.07 27.66 2,011,681 27.247 -0.63%
2019-05-14 0 39.65 39.65 39.75 39.10 40.05 2,034,590 80,518,107 39.575 27.35 27.35 27.42 26.97 27.62 2,949,884 27.295 -0.87%
2019-05-10 0 40.00 40.00 40.05 39.65 40.70 1,737,718 69,638,781 40.075 27.59 27.59 27.62 27.35 28.07 2,519,459 27.640 0.76%
2019-05-09 0 39.70 39.70 39.75 39.70 40.75 1,843,229 73,743,268 40.008 27.38 27.38 27.42 27.38 28.11 2,672,436 27.594 -2.82%
2019-05-08 0 40.85 40.85 40.95 40.70 41.25 1,531,735 62,714,804 40.944 28.18 28.18 28.24 28.07 28.45 2,220,812 28.240 -2.04%
2019-05-07 0 41.70 41.65 41.70 41.50 42.50 1,803,221 75,270,598 41.742 28.76 28.73 28.76 28.62 29.31 2,614,430 28.790 0.00%
2019-05-06 0 41.70 41.65 41.70 41.20 42.00 2,568,948 106,724,574 41.544 28.76 28.73 28.76 28.42 28.97 3,724,632 28.654 -2.34%
2019-05-03 0 42.70 42.65 42.70 41.65 42.90 1,162,892 49,483,426 42.552 29.45 29.42 29.45 28.73 29.59 1,686,038 29.349 0.35%
2019-05-02 0 42.55 42.50 42.55 41.40 42.70 1,398,504 59,349,820 42.438 29.35 29.31 29.35 28.55 29.45 2,027,644 29.270 1.92%
2019-04-30 0 41.75 41.75 41.85 41.40 42.05 1,432,140 59,764,471 41.731 28.80 28.80 28.86 28.55 29.00 2,076,412 28.783 -0.71%
2019-04-29 0 42.05 42.05 42.10 41.85 42.55 580,640 24,463,809 42.132 29.00 29.00 29.04 28.86 29.35 841,851 29.060 0.12%
2019-04-26 0 42.00 42.00 42.05 41.50 42.25 1,867,183 78,021,668 41.786 28.97 28.97 29.00 28.62 29.14 2,707,166 28.820 -0.12%
2019-04-25 0 42.05 42.00 42.05 41.90 42.60 1,085,947 45,868,034 42.238 29.00 28.97 29.00 28.90 29.38 1,574,478 29.132 -0.59%
2019-04-24 0 42.30 42.20 42.30 41.70 42.45 1,426,500 60,136,112 42.156 29.18 29.11 29.18 28.76 29.28 2,068,235 29.076 0.48%
2019-04-23 0 42.10 42.10 42.15 41.70 42.55 1,787,766 75,186,133 42.056 29.04 29.04 29.07 28.76 29.35 2,592,022 29.007 -0.47%
2019-04-18 0 42.30 42.25 42.30 42.00 42.75 1,188,774 50,326,624 42.335 29.18 29.14 29.18 28.97 29.49 1,723,564 29.199 -0.47%
2019-04-17 0 42.50 42.50 42.55 42.40 43.10 1,000,625 42,597,964 42.571 29.31 29.31 29.35 29.24 29.73 1,450,773 29.362 -0.58%
2019-04-16 0 42.75 42.70 42.75 42.60 43.60 1,416,987 60,664,493 42.812 29.49 29.45 29.49 29.38 30.07 2,054,442 29.528 -0.12%
2019-04-15 0 42.80 42.80 42.85 42.80 43.50 1,355,288 58,516,540 43.176 29.52 29.52 29.55 29.52 30.00 1,964,987 29.780 0.47%
2019-04-12 0 42.60 42.60 42.70 42.45 43.25 2,893,500 123,883,383 42.814 29.38 29.38 29.45 29.28 29.83 4,195,189 29.530 0.47%
2019-04-11 0 42.40 42.40 42.45 42.25 44.00 2,505,402 107,434,082 42.881 29.24 29.24 29.28 29.14 30.35 3,632,499 29.576 -3.20%
2019-04-10 0 43.80 43.75 43.80 43.60 44.20 3,782,230 166,121,322 43.922 30.21 30.18 30.21 30.07 30.49 5,483,729 30.293 0.11%
2019-04-09 0 43.75 43.75 43.80 43.55 44.20 4,515,782 197,943,089 43.834 30.18 30.18 30.21 30.04 30.49 6,547,282 30.233 0.34%
2019-04-08 0 43.60 43.55 43.65 43.45 45.20 3,489,179 153,762,438 44.068 30.07 30.04 30.11 29.97 31.18 5,058,844 30.395 -2.46%
2019-04-04 0 44.70 44.70 44.75 44.70 46.35 3,966,891 180,548,774 45.514 30.83 30.83 30.86 30.83 31.97 5,751,463 31.392 -3.04%
2019-04-03 0 46.10 46.10 46.15 45.55 46.45 2,026,062 93,031,173 45.917 31.80 31.80 31.83 31.42 32.04 2,937,520 31.670 1.88%
2019-04-02 0 45.25 45.25 45.30 44.60 46.00 1,320,007 59,533,845 45.101 31.21 31.21 31.24 30.76 31.73 1,913,834 31.107 0.11%
2019-04-01 0 45.20 45.20 45.25 45.05 45.75 989,111 44,845,728 45.339 31.18 31.18 31.21 31.07 31.55 1,434,079 31.271 1.57%
2019-03-29 0 44.50 44.45 44.50 44.00 45.20 3,009,350 133,905,764 44.497 30.69 30.66 30.69 30.35 31.18 4,363,156 30.690 1.37%
2019-03-28 0 43.90 43.90 44.05 43.90 44.85 813,662 35,950,543 44.184 30.28 30.28 30.38 30.28 30.93 1,179,701 30.474 -0.23%
2019-03-27 0 44.00 44.00 44.05 43.35 44.80 913,982 40,463,392 44.272 30.35 30.35 30.38 29.90 30.90 1,325,152 30.535 0.92%
2019-03-26 0 43.60 43.60 43.65 43.45 44.25 854,893 37,390,153 43.737 30.07 30.07 30.11 29.97 30.52 1,239,481 30.166 -0.11%
2019-03-25 0 43.65 43.60 43.65 43.30 44.20 763,248 33,396,199 43.755 30.11 30.07 30.11 29.86 30.49 1,106,608 30.179 -2.13%
2019-03-22 0 44.60 44.55 44.60 44.10 45.05 1,039,126 46,226,075 44.486 30.76 30.73 30.76 30.42 31.07 1,506,594 30.682 -0.56%
2019-03-21 0 44.85 44.85 44.90 44.80 45.65 673,733 30,387,980 45.104 30.93 30.93 30.97 30.90 31.49 976,823 31.109 0.00%
2019-03-20 0 44.85 44.80 44.85 44.75 45.90 1,589,564 71,633,067 45.065 30.93 30.90 30.93 30.86 31.66 2,304,656 31.082 -2.29%
2019-03-19 0 45.90 45.85 45.90 45.40 46.85 1,235,577 56,662,187 45.859 31.66 31.62 31.66 31.31 32.31 1,791,422 31.630 -0.86%
2019-03-18 0 46.30 46.25 46.30 45.70 46.40 1,012,926 46,759,326 46.163 31.93 31.90 31.93 31.52 32.00 1,468,608 31.839 0.65%
2019-03-15 0 46.00 46.00 46.05 45.55 46.60 1,242,212 57,271,355 46.104 31.73 31.73 31.76 31.42 32.14 1,801,042 31.799 0.66%
2019-03-14 0 45.70 45.70 45.75 45.45 46.00 589,607 26,962,214 45.729 31.52 31.52 31.55 31.35 31.73 854,852 31.540 -0.22%
2019-03-13 0 45.80 45.80 45.85 45.70 46.55 758,518 34,838,232 45.929 31.59 31.59 31.62 31.52 32.11 1,099,750 31.678 -0.76%
2019-03-12 0 46.15 46.15 46.25 46.10 46.80 673,102 31,185,891 46.332 31.83 31.83 31.90 31.80 32.28 975,908 31.956 -0.65%
2019-03-11 0 46.45 46.45 46.50 45.55 46.60 577,582 26,662,626 46.162 32.04 32.04 32.07 31.42 32.14 837,417 31.839 0.98%
2019-03-08 0 46.00 46.00 46.15 45.15 46.75 1,136,572 52,461,955 46.158 31.73 31.73 31.83 31.14 32.24 1,647,878 31.836 -2.02%
2019-03-07 0 46.95 46.90 46.95 46.80 47.70 786,280 36,953,313 46.998 32.38 32.35 32.38 32.28 32.90 1,140,001 32.415 -0.74%
2019-03-06 0 47.30 47.30 47.35 47.20 48.10 862,254 40,937,788 47.478 32.62 32.62 32.66 32.55 33.18 1,250,153 32.746 -0.21%
2019-03-05 0 47.40 47.35 47.40 46.85 47.85 950,897 45,029,820 47.355 32.69 32.66 32.69 32.31 33.00 1,378,674 32.662 -1.76%
2019-03-04 0 48.25 48.20 48.25 47.25 48.65 1,405,008 67,757,606 48.226 33.28 33.24 33.28 32.59 33.55 2,037,074 33.262 2.66%
2019-03-01 0 47.00 47.00 47.05 45.85 47.50 1,058,891 49,736,372 46.970 32.42 32.42 32.45 31.62 32.76 1,535,251 32.396 2.06%
2019-02-28 0 46.05 46.00 46.05 45.85 47.45 2,036,851 94,454,060 46.373 31.76 31.73 31.76 31.62 32.73 2,953,162 31.984 -3.05%
2019-02-27 0 47.50 47.50 47.55 47.20 48.15 1,088,515 52,006,788 47.778 32.76 32.76 32.80 32.55 33.21 1,578,202 32.953 0.32%
2019-02-26 0 47.35 47.35 47.45 47.35 48.45 1,484,340 70,960,703 47.806 32.66 32.66 32.73 32.66 33.42 2,152,095 32.973 -0.94%
2019-02-25 0 47.80 47.75 47.80 45.75 47.95 2,869,581 135,038,304 47.059 32.97 32.93 32.97 31.55 33.07 4,160,510 32.457 5.05%
2019-02-22 0 45.50 45.50 45.55 45.00 45.65 848,257 38,526,017 45.418 31.38 31.38 31.42 31.04 31.49 1,229,860 31.326 0.55%
2019-02-21 0 45.25 45.25 45.30 44.80 45.75 2,076,000 93,911,925 45.237 31.21 31.21 31.24 30.90 31.55 3,009,923 31.201 0.11%
2019-02-20 0 45.20 45.20 45.25 44.80 45.50 1,214,730 54,798,331 45.112 31.18 31.18 31.21 30.90 31.38 1,761,197 31.114 0.44%
2019-02-19 0 45.00 44.95 45.00 44.90 45.45 694,257 31,305,454 45.092 31.04 31.00 31.04 30.97 31.35 1,006,580 31.101 -0.99%
2019-02-18 0 45.45 45.45 45.50 44.80 45.70 979,346 44,388,137 45.324 31.35 31.35 31.38 30.90 31.52 1,419,921 31.261 1.00%
2019-02-15 0 45.00 44.95 45.00 44.75 45.75 712,000 32,170,607 45.183 31.04 31.00 31.04 30.86 31.55 1,032,305 31.164 -0.77%
2019-02-14 0 45.35 45.35 45.40 44.90 45.50 939,832 42,499,757 45.221 31.28 31.28 31.31 30.97 31.38 1,362,631 31.189 1.57%
2019-02-13 0 44.65 44.65 44.80 44.65 45.25 975,221 43,742,494 44.854 30.80 30.80 30.90 30.80 31.21 1,413,940 30.937 -0.78%
2019-02-12 0 45.00 44.95 45.00 44.65 45.25 782,049 35,187,464 44.994 31.04 31.00 31.04 30.80 31.21 1,133,867 31.033 0.00%
2019-02-11 0 45.00 45.00 45.05 44.60 45.00 752,983 33,803,448 44.893 31.04 31.04 31.07 30.76 31.04 1,091,725 30.963 0.90%
2019-02-08 0 44.60 44.60 44.65 43.85 45.00 617,733 27,562,301 44.618 30.76 30.76 30.80 30.24 31.04 895,631 30.774 0.34%
2019-02-04 0 44.45 44.40 44.45 43.75 44.70 542,059 24,037,112 44.344 30.66 30.62 30.66 30.18 30.83 785,913 30.585 -0.56%
2019-02-01 0 44.70 44.65 44.70 44.50 45.00 1,331,786 59,589,816 44.744 30.83 30.80 30.83 30.69 31.04 1,930,912 30.861 0.56%
2019-01-31 0 44.45 44.45 44.50 43.35 44.95 1,033,430 45,997,697 44.510 30.66 30.66 30.69 29.90 31.00 1,498,336 30.699 2.30%
2019-01-30 0 43.45 43.45 43.50 43.30 44.00 1,109,754 48,299,891 43.523 29.97 29.97 30.00 29.86 30.35 1,608,995 30.019 -1.25%
2019-01-29 0 44.00 43.95 44.00 43.55 44.60 805,900 35,509,697 44.062 30.35 30.31 30.35 30.04 30.76 1,168,448 30.390 -1.35%
2019-01-28 0 44.60 44.50 44.60 44.05 44.80 658,128 29,262,263 44.463 30.76 30.69 30.76 30.38 30.90 954,198 30.667 0.22%
2019-01-25 0 44.50 44.50 44.55 44.15 44.90 707,520 31,428,840 44.421 30.69 30.69 30.73 30.45 30.97 1,025,810 30.638 -0.11%
2019-01-24 0 44.55 44.55 44.60 44.10 44.80 1,215,168 54,088,949 44.511 30.73 30.73 30.76 30.42 30.90 1,761,832 30.700 -0.34%
2019-01-23 0 44.70 44.70 44.75 43.85 44.95 852,750 38,131,709 44.716 30.83 30.83 30.86 30.24 31.00 1,236,374 30.842 1.13%
2019-01-22 0 44.20 44.15 44.20 44.00 44.80 835,834 36,969,191 44.230 30.49 30.45 30.49 30.35 30.90 1,211,848 30.506 0.00%
2019-01-21 0 44.20 44.20 44.25 43.90 44.55 680,065 30,076,020 44.225 30.49 30.49 30.52 30.28 30.73 986,004 30.503 -0.45%
2019-01-18 0 44.40 44.20 44.40 43.90 44.40 591,962 26,175,682 44.219 30.62 30.49 30.62 30.28 30.62 858,266 30.498 0.91%
2019-01-17 0 44.00 43.90 44.00 43.60 44.25 623,265 27,416,862 43.989 30.35 30.28 30.35 30.07 30.52 903,651 30.340 0.00%
2019-01-16 0 44.00 43.95 44.00 43.00 44.05 550,970 24,141,874 43.817 30.35 30.31 30.35 29.66 30.38 798,833 30.221 0.80%
2019-01-15 0 43.65 43.60 43.65 42.85 44.15 1,358,801 59,266,032 43.616 30.11 30.07 30.11 29.55 30.45 1,970,080 30.083 1.16%
2019-01-14 0 43.15 43.00 43.15 42.25 43.15 810,110 34,770,070 42.920 29.76 29.66 29.76 29.14 29.76 1,174,552 29.603 0.94%
2019-01-11 0 42.75 42.60 42.75 42.15 42.95 1,572,254 66,877,464 42.536 29.49 29.38 29.49 29.07 29.62 2,279,559 29.338 0.71%
2019-01-10 0 42.45 42.40 42.45 41.70 42.90 1,195,911 50,622,531 42.330 29.28 29.24 29.28 28.76 29.59 1,733,912 29.196 -0.24%
2019-01-09 0 42.55 42.50 42.55 41.90 43.35 1,674,083 71,300,595 42.591 29.35 29.31 29.35 28.90 29.90 2,427,197 29.376 3.28%
2019-01-08 0 41.20 41.15 41.20 40.50 41.40 940,832 38,662,910 41.094 28.42 28.38 28.42 27.93 28.55 1,364,081 28.344 2.87%
2019-01-07 0 40.05 40.00 40.05 39.85 41.05 821,467 33,163,900 40.372 27.62 27.59 27.62 27.49 28.31 1,191,018 27.845 0.12%
2019-01-04 0 40.00 39.95 40.00 38.70 40.35 1,463,024 58,050,098 39.678 27.59 27.55 27.59 26.69 27.83 2,121,190 27.367 2.04%
2019-01-03 0 39.20 39.15 39.20 39.00 40.55 2,062,665 81,467,646 39.496 27.04 27.00 27.04 26.90 27.97 2,990,589 27.241 -2.61%
2019-01-02 0 40.25 40.20 40.25 40.10 41.65 918,304 37,164,473 40.471 27.76 27.73 27.76 27.66 28.73 1,331,418 27.913 -3.01%
2018-12-31 0 41.50 41.45 41.50 41.20 42.10 354,000 14,738,425 41.634 28.62 28.59 28.62 28.42 29.04 513,253 28.716 -0.24%
2018-12-28 0 41.60 41.60 41.65 41.35 42.00 728,500 30,300,426 41.593 28.69 28.69 28.73 28.52 28.97 1,056,228 28.687 0.24%
2018-12-27 0 41.50 41.45 41.50 40.95 42.75 899,652 37,340,917 41.506 28.62 28.59 28.62 28.24 29.49 1,304,375 28.627 0.97%
2018-12-24 0 41.10 41.05 41.10 40.80 41.80 357,660 14,735,071 41.199 28.35 28.31 28.35 28.14 28.83 518,559 28.415 -0.72%
2018-12-21 0 41.40 41.40 41.45 40.85 42.25 2,323,772 95,955,222 41.293 28.55 28.55 28.59 28.18 29.14 3,369,160 28.480 -2.36%
2018-12-20 0 42.40 42.35 42.40 41.95 43.00 1,270,500 53,764,869 42.318 29.24 29.21 29.24 28.93 29.66 1,842,056 29.187 -1.40%
2018-12-19 0 43.00 42.95 43.00 42.50 44.00 1,753,174 75,899,321 43.293 29.66 29.62 29.66 29.31 30.35 2,541,869 29.860 -2.27%
2018-12-18 0 44.00 43.95 44.00 43.65 44.10 874,975 38,399,772 43.887 30.35 30.31 30.35 30.11 30.42 1,268,597 30.269 -0.34%
2018-12-17 0 44.15 44.10 44.15 43.40 44.55 917,515 40,422,723 44.057 30.45 30.42 30.45 29.93 30.73 1,330,274 30.387 -1.56%
2018-12-14 0 44.85 44.70 44.85 44.25 45.15 957,207 42,849,827 44.765 30.93 30.83 30.93 30.52 31.14 1,387,823 30.876 0.34%
2018-12-13 0 44.70 44.70 44.75 44.15 45.40 989,298 44,121,077 44.598 30.83 30.83 30.86 30.45 31.31 1,434,350 30.760 -0.78%
2018-12-12 0 45.05 45.05 45.10 44.50 45.40 1,461,958 65,667,486 44.917 31.07 31.07 31.11 30.69 31.31 2,119,644 30.980 1.81%
2018-12-11 0 44.25 44.25 44.30 44.00 45.15 798,415 35,376,490 44.308 30.52 30.52 30.55 30.35 31.14 1,157,595 30.560 -0.78%
2018-12-10 0 44.60 44.60 44.65 44.05 45.45 697,000 30,956,950 44.415 30.76 30.76 30.80 30.38 31.35 1,010,557 30.634 -1.76%
2018-12-07 0 45.40 45.35 45.45 45.25 45.90 699,025 31,791,240 45.479 31.31 31.28 31.35 31.21 31.66 1,013,493 31.368 -0.87%
2018-12-06 0 45.80 45.65 45.80 44.35 45.80 1,334,280 60,424,754 45.286 31.59 31.49 31.59 30.59 31.59 1,934,528 31.235 0.00%
2018-12-05 0 45.80 45.75 45.80 45.40 47.00 994,026 45,532,075 45.806 31.59 31.55 31.59 31.31 32.42 1,441,205 31.593 -2.55%
2018-12-04 0 47.00 46.95 47.00 46.20 47.40 1,283,424 60,187,805 46.896 32.42 32.38 32.42 31.86 32.69 1,860,794 32.345 2.29%
2018-12-03 0 45.95 45.90 45.95 45.60 46.65 906,325 41,581,356 45.879 31.69 31.66 31.69 31.45 32.18 1,314,050 31.644 0.11%
2018-11-30 0 45.90 45.90 46.00 45.40 46.25 1,848,876 84,968,199 45.957 31.66 31.66 31.73 31.31 31.90 2,680,624 31.697 0.88%
2018-11-29 0 45.50 45.45 45.50 44.95 45.70 1,389,010 63,011,770 45.365 31.38 31.35 31.38 31.00 31.52 2,013,879 31.289 -0.33%
2018-11-28 0 45.65 45.45 45.65 44.05 45.80 1,710,723 77,632,698 45.380 31.49 31.35 31.49 30.38 31.59 2,480,320 31.299 1.11%
2018-11-27 0 45.15 45.10 45.15 44.65 45.70 1,254,578 56,556,911 45.080 31.14 31.11 31.14 30.80 31.52 1,818,971 31.093 -0.99%
2018-11-26 0 45.60 45.45 45.60 44.40 46.05 1,214,500 55,086,887 45.358 31.45 31.35 31.45 30.62 31.76 1,760,863 31.284 1.33%
2018-11-23 0 45.00 44.95 45.00 44.55 45.20 619,500 27,785,487 44.851 31.04 31.00 31.04 30.73 31.18 898,192 30.935 -0.44%
2018-11-22 0 45.20 45.05 45.20 44.00 45.25 1,304,592 58,413,198 44.775 31.18 31.07 31.18 30.35 31.21 1,891,485 30.882 1.80%
2018-11-21 0 44.40 44.35 44.40 43.70 45.05 947,650 41,962,244 44.280 30.62 30.59 30.62 30.14 31.07 1,373,966 30.541 -1.00%
2018-11-20 0 44.85 44.80 44.85 44.30 45.20 1,042,602 46,840,568 44.927 30.93 30.90 30.93 30.55 31.18 1,511,634 30.987 -0.33%
2018-11-19 0 45.00 44.95 45.00 43.05 45.35 1,033,671 46,171,333 44.667 31.04 31.00 31.04 29.69 31.28 1,498,685 30.808 2.27%
2018-11-16 0 44.00 44.00 44.05 43.35 44.65 1,022,526 45,061,915 44.069 30.35 30.35 30.38 29.90 30.80 1,482,526 30.395 0.57%
2018-11-15 0 43.75 43.75 43.80 42.70 44.10 1,256,765 54,699,762 43.524 30.18 30.18 30.21 29.45 30.42 1,822,142 30.019 -1.91%
2018-11-14 0 44.60 44.60 44.65 44.30 46.00 657,000 29,382,824 44.723 30.76 30.76 30.80 30.55 31.73 952,562 30.846 -1.11%
2018-11-13 0 45.10 45.05 45.10 44.10 45.10 825,095 36,850,481 44.662 31.11 31.07 31.11 30.42 31.11 1,196,278 30.804 0.56%
2018-11-12 0 44.85 44.85 44.90 44.55 45.30 610,699 27,373,431 44.823 30.93 30.93 30.97 30.73 31.24 885,432 30.915 -0.44%
2018-11-09 0 45.05 45.00 45.05 44.20 45.20 1,154,761 51,856,828 44.907 31.07 31.04 31.07 30.49 31.18 1,674,250 30.973 -0.44%
2018-11-08 0 45.25 45.20 45.25 43.85 45.35 2,077,604 93,438,724 44.974 31.21 31.18 31.21 30.24 31.28 3,012,249 31.020 3.78%
2018-11-07 0 43.60 43.60 43.65 43.20 44.40 1,219,872 53,549,331 43.897 30.07 30.07 30.11 29.80 30.62 1,768,652 30.277 0.00%
2018-11-06 0 43.60 43.55 43.60 42.80 43.75 1,044,429 45,404,736 43.473 30.07 30.04 30.07 29.52 30.18 1,514,283 29.984 2.23%
2018-11-05 0 42.65 42.60 42.65 42.40 43.10 692,593 29,536,339 42.646 29.42 29.38 29.42 29.24 29.73 1,004,168 29.414 -1.39%
2018-11-02 0 43.25 43.25 43.30 42.55 43.50 878,760 37,882,681 43.109 29.83 29.83 29.86 29.35 30.00 1,274,085 29.733 1.17%
2018-11-01 0 42.75 42.70 42.75 42.20 43.40 1,047,953 44,713,742 42.668 29.49 29.45 29.49 29.11 29.93 1,519,392 29.429 0.83%
2018-10-31 0 42.40 42.35 42.40 41.80 42.50 1,282,757 54,203,502 42.255 29.24 29.21 29.24 28.83 29.31 1,859,827 29.144 0.95%
2018-10-30 0 42.00 41.95 42.00 41.20 42.45 1,488,956 62,437,831 41.934 28.97 28.93 28.97 28.42 29.28 2,158,788 28.923 1.20%
2018-10-29 0 41.50 41.35 41.50 39.90 41.50 1,433,672 58,979,466 41.139 28.62 28.52 28.62 27.52 28.62 2,078,633 28.374 2.98%
2018-10-26 0 40.30 40.25 40.30 40.00 40.95 2,086,503 84,245,030 40.376 27.80 27.76 27.80 27.59 28.24 3,025,151 27.848 -0.62%
2018-10-25 0 40.55 40.50 40.55 40.35 41.30 2,221,123 90,326,270 40.667 27.97 27.93 27.97 27.83 28.49 3,220,332 28.049 -3.45%
2018-10-24 0 42.00 42.00 42.05 41.80 42.90 1,220,558 51,324,491 42.050 28.97 28.97 29.00 28.83 29.59 1,769,646 29.003 -0.12%
2018-10-23 0 42.05 42.00 42.05 41.75 43.35 917,866 38,740,786 42.207 29.00 28.97 29.00 28.80 29.90 1,330,783 29.111 -1.75%
2018-10-22 0 42.80 42.80 42.85 42.20 43.20 1,404,510 59,946,836 42.682 29.52 29.52 29.55 29.11 29.80 2,036,352 29.438 0.94%
2018-10-19 0 42.40 42.40 42.50 41.70 43.15 1,163,401 49,493,490 42.542 29.24 29.24 29.31 28.76 29.76 1,686,776 29.342 -1.28%
2018-10-18 0 42.95 42.80 42.95 42.00 43.10 1,298,695 55,456,228 42.702 29.62 29.52 29.62 28.97 29.73 1,882,935 29.452 0.82%
2018-10-16 0 42.60 42.50 42.60 41.70 42.70 1,501,116 63,666,975 42.413 29.38 29.31 29.38 28.76 29.45 2,176,418 29.253 1.67%
2018-10-15 0 41.90 41.85 41.90 41.60 42.20 992,220 41,545,615 41.871 28.90 28.86 28.90 28.69 29.11 1,438,587 28.879 -1.64%
2018-10-12 0 42.60 42.60 42.70 41.10 42.75 1,485,160 62,433,665 42.038 29.38 29.38 29.45 28.35 29.49 2,153,284 28.995 2.04%
2018-10-11 0 41.75 41.75 41.80 40.80 41.85 3,248,708 134,399,197 41.370 28.80 28.80 28.83 28.14 28.86 4,710,194 28.534 -1.42%
2018-10-10 0 42.35 42.30 42.35 42.10 43.30 1,589,000 67,511,945 42.487 29.21 29.18 29.21 29.04 29.86 2,303,838 29.304 -0.59%
2018-10-09 0 42.60 42.55 42.60 41.50 42.65 2,355,000 99,870,302 42.408 29.38 29.35 29.38 28.62 29.42 3,414,436 29.249 1.55%
2018-10-08 0 41.95 41.90 41.95 41.50 42.30 1,903,512 79,631,965 41.834 28.93 28.90 28.93 28.62 29.18 2,759,839 28.854 -1.06%
2018-10-05 0 42.40 42.35 42.40 41.70 42.85 1,788,912 75,754,726 42.347 29.24 29.21 29.24 28.76 29.55 2,593,684 29.207 -0.24%
2018-10-04 0 42.50 42.50 42.55 41.70 42.75 2,496,094 105,838,140 42.402 29.31 29.31 29.35 28.76 29.49 3,619,004 29.245 -0.82%
2018-10-03 0 42.85 42.70 42.85 41.55 43.15 1,722,473 73,460,188 42.648 29.55 29.45 29.55 28.66 29.76 2,497,356 29.415 1.42%
2018-10-02 0 42.25 42.20 42.25 41.65 44.00 8,061,861 341,447,422 42.353 29.14 29.11 29.14 28.73 30.35 11,688,624 29.212 -3.76%
2018-09-28 0 43.90 43.80 43.90 42.85 43.90 3,316,451 144,866,921 43.681 30.28 30.21 30.28 29.55 30.28 4,808,412 30.128 1.74%
2018-09-27 0 43.15 43.10 43.15 42.50 43.15 2,286,660 98,057,763 42.883 29.76 29.73 29.76 29.31 29.76 3,315,352 29.577 1.05%
2018-09-26 0 42.70 42.50 42.70 42.00 42.75 4,148,373 175,898,221 42.402 29.45 29.31 29.45 28.97 29.49 6,014,588 29.245 1.18%
2018-09-24 0 42.20 42.05 42.20 41.40 42.20 2,606,765 109,296,171 41.928 29.11 29.00 29.11 28.55 29.11 3,779,462 28.918 1.44%
2018-09-21 0 41.60 41.50 41.60 40.80 41.60 3,436,935 142,125,688 41.352 28.69 28.62 28.69 28.14 28.69 4,983,098 28.522 1.22%
2018-09-20 0 41.10 41.05 41.10 40.50 41.15 5,396,452 221,345,633 41.017 28.35 28.31 28.35 27.93 28.38 7,824,136 28.290 -0.12%
2018-09-19 0 41.15 41.00 41.15 40.35 41.20 2,675,528 108,757,733 40.649 28.38 28.28 28.38 27.83 28.42 3,879,159 28.036 0.86%
2018-09-18 0 40.80 40.70 40.80 38.40 40.85 3,271,983 131,032,416 40.047 28.14 28.07 28.14 26.49 28.18 4,743,939 27.621 6.25%
2018-09-17 0 38.40 38.40 38.45 38.25 38.90 448,890 17,276,009 38.486 26.49 26.49 26.52 26.38 26.83 650,831 26.545 -1.11%
2018-09-14 0 39.15 39.05 39.15 38.60 39.15 874,536 34,152,146 39.052 26.78 26.71 26.78 26.41 26.78 1,278,410 26.715 0.77%
2018-09-13 0 38.85 38.80 38.85 38.45 39.20 4,245,567 164,621,658 38.775 26.58 26.54 26.58 26.30 26.82 6,206,234 26.525 0.00%
2018-09-12 0 38.85 38.80 38.85 38.65 39.95 2,574,868 100,279,145 38.945 26.58 26.54 26.58 26.44 27.33 3,763,981 26.642 -2.51%
2018-09-11 0 39.85 39.80 39.85 38.55 39.90 3,978,570 156,835,427 39.420 27.26 27.23 27.26 26.37 27.29 5,815,934 26.967 3.78%
2018-09-10 0 38.40 38.40 38.45 37.80 38.85 3,348,615 128,576,520 38.397 26.27 26.27 26.30 25.86 26.58 4,895,056 26.267 -1.66%
2018-09-07 0 39.05 39.00 39.05 38.05 39.25 4,491,678 174,526,089 38.855 26.71 26.68 26.71 26.03 26.85 6,566,003 26.580 2.09%
2018-09-06 0 38.25 38.20 38.25 37.70 39.60 6,356,424 246,151,823 38.725 26.17 26.13 26.17 25.79 27.09 9,291,917 26.491 2.14%
2018-09-05 0 37.45 37.45 37.65 37.45 39.00 4,340,889 165,097,551 38.033 25.62 25.62 25.76 25.62 26.68 6,345,577 26.018 -1.58%
2018-09-04 0 38.05 38.00 38.05 37.45 38.20 1,452,917 55,076,283 37.907 26.03 26.00 26.03 25.62 26.13 2,123,896 25.932 1.20%
2018-09-03 0 37.60 37.60 37.65 37.45 38.50 1,511,497 57,325,068 37.926 25.72 25.72 25.76 25.62 26.34 2,209,529 25.944 -0.13%
2018-08-31 0 37.65 37.65 37.75 37.00 38.50 5,670,992 214,728,518 37.864 25.76 25.76 25.82 25.31 26.34 8,289,942 25.902 3.86%
2018-08-30 0 36.25 36.25 36.30 36.15 37.10 1,658,606 60,628,657 36.554 24.80 24.80 24.83 24.73 25.38 2,424,575 25.006 -1.76%
2018-08-29 0 36.90 36.80 36.90 36.15 36.90 2,097,181 76,769,614 36.606 25.24 25.17 25.24 24.73 25.24 3,065,691 25.042 2.07%
2018-08-28 0 36.15 36.00 36.15 35.85 36.50 1,005,004 36,324,807 36.144 24.73 24.63 24.73 24.52 24.97 1,469,130 24.725 0.00%
2018-08-27 0 36.15 36.10 36.15 35.10 36.30 1,120,000 40,306,175 35.988 24.73 24.70 24.73 24.01 24.83 1,637,233 24.618 1.97%
2018-08-24 0 35.45 35.45 35.50 35.25 35.65 1,439,500 51,079,262 35.484 24.25 24.25 24.28 24.11 24.39 2,104,283 24.274 -1.53%
2018-08-23 0 36.00 35.85 36.00 35.60 36.50 942,064 33,778,580 35.856 24.63 24.52 24.63 24.35 24.97 1,377,123 24.528 -1.23%
2018-08-22 0 36.45 36.25 36.45 35.75 36.45 1,001,000 36,323,037 36.287 24.93 24.80 24.93 24.46 24.93 1,463,277 24.823 0.97%
2018-08-21 0 36.10 36.00 36.10 34.95 36.10 1,398,547 49,963,994 35.726 24.70 24.63 24.70 23.91 24.70 2,044,417 24.439 3.29%
2018-08-20 0 34.95 34.95 35.00 34.65 35.25 652,000 22,738,627 34.875 23.91 23.91 23.94 23.70 24.11 953,103 23.857 0.72%
2018-08-17 0 34.70 34.65 34.70 34.50 35.25 1,149,880 40,045,695 34.826 23.74 23.70 23.74 23.60 24.11 1,680,912 23.824 -0.14%
2018-08-16 0 34.75 34.70 34.75 34.50 35.25 2,753,500 96,030,763 34.876 23.77 23.74 23.77 23.60 24.11 4,025,108 23.858 -1.28%
2018-08-15 0 35.20 35.20 35.25 35.10 36.45 3,025,157 107,353,415 35.487 24.08 24.08 24.11 24.01 24.93 4,422,220 24.276 -3.43%
2018-08-14 0 36.45 36.40 36.45 36.35 37.00 1,128,714 41,222,078 36.521 24.93 24.90 24.93 24.87 25.31 1,649,971 24.984 -0.82%
2018-08-13 0 36.75 36.70 36.75 36.65 37.10 1,022,125 37,639,761 36.825 25.14 25.11 25.14 25.07 25.38 1,494,158 25.191 -1.21%
2018-08-10 0 37.20 37.20 37.25 36.85 37.60 1,231,362 45,789,907 37.186 25.45 25.45 25.48 25.21 25.72 1,800,024 25.439 -0.13%
2018-08-09 0 37.25 37.25 37.30 36.95 37.65 1,156,995 43,167,783 37.310 25.48 25.48 25.52 25.28 25.76 1,691,313 25.523 0.13%
2018-08-08 0 37.20 37.15 37.20 37.00 37.65 1,055,892 39,333,289 37.251 25.45 25.41 25.45 25.31 25.76 1,543,519 25.483 0.13%
2018-08-07 0 37.15 37.15 37.20 36.65 37.20 4,203,448 155,364,674 36.961 25.41 25.41 25.45 25.07 25.45 6,144,664 25.284 0.81%
2018-08-06 0 36.85 36.80 36.85 36.70 37.30 959,365 35,360,144 36.858 25.21 25.17 25.21 25.11 25.52 1,402,414 25.214 -0.27%
2018-08-03 0 36.95 36.95 37.05 36.65 37.30 1,165,551 43,046,240 36.932 25.28 25.28 25.35 25.07 25.52 1,703,820 25.265 -0.67%
2018-08-02 0 37.20 37.10 37.20 36.90 38.10 1,487,457 55,422,257 37.260 25.45 25.38 25.45 25.24 26.06 2,174,387 25.489 -1.72%
2018-08-01 0 37.85 37.80 37.85 37.70 38.45 1,662,500 63,254,164 38.048 25.89 25.86 25.89 25.79 26.30 2,430,268 26.028 -0.79%
2018-07-31 0 38.15 38.10 38.15 37.80 38.50 1,365,864 51,971,293 38.050 26.10 26.06 26.10 25.86 26.34 1,996,641 26.029 -1.29%
2018-07-30 0 38.65 38.50 38.65 38.35 38.80 1,160,032 44,699,981 38.533 26.44 26.34 26.44 26.23 26.54 1,695,752 26.360 0.13%
2018-07-27 0 38.60 38.60 38.65 38.55 39.05 468,395 18,150,053 38.749 26.41 26.41 26.44 26.37 26.71 684,707 26.508 -0.77%
2018-07-26 0 38.90 38.85 38.90 38.60 39.40 1,642,438 63,972,278 38.950 26.61 26.58 26.61 26.41 26.95 2,400,941 26.645 -0.51%
2018-07-25 0 39.10 39.10 39.15 39.00 40.10 1,236,840 48,551,295 39.254 26.75 26.75 26.78 26.68 27.43 1,808,031 26.853 -0.76%
2018-07-24 0 39.40 39.20 39.40 39.00 39.60 1,558,194 61,107,922 39.217 26.95 26.82 26.95 26.68 27.09 2,277,792 26.828 -0.13%
2018-07-23 0 39.45 39.40 39.45 38.20 39.45 1,427,701 55,667,863 38.991 26.99 26.95 26.99 26.13 26.99 2,087,035 26.673 2.07%
2018-07-20 0 38.65 38.50 38.65 37.25 39.00 1,891,545 72,525,020 38.342 26.44 26.34 26.44 25.48 26.68 2,765,089 26.229 2.38%
2018-07-19 0 37.75 37.60 37.75 37.45 38.00 651,335 24,565,266 37.715 25.82 25.72 25.82 25.62 26.00 952,131 25.800 0.13%
2018-07-18 0 37.70 37.65 37.70 37.55 38.20 642,342 24,297,072 37.826 25.79 25.76 25.79 25.69 26.13 938,985 25.876 -0.79%
2018-07-17 0 38.00 37.85 38.00 37.80 38.25 4,313,798 163,696,499 37.947 26.00 25.89 26.00 25.86 26.17 6,305,975 25.959 0.00%
2018-07-16 0 38.00 37.95 38.00 37.50 38.05 3,382,300 128,098,045 37.873 26.00 25.96 26.00 25.65 26.03 4,944,297 25.908 0.40%
2018-07-13 0 37.85 37.85 37.95 37.80 38.70 1,164,538 44,333,717 38.070 25.89 25.89 25.96 25.86 26.47 1,702,339 26.043 -1.82%
2018-07-12 0 38.55 38.55 38.60 37.70 38.80 1,251,103 48,148,232 38.485 26.37 26.37 26.41 25.79 26.54 1,828,881 26.327 2.25%
2018-07-11 0 37.70 37.70 37.75 37.55 38.00 933,224 35,175,649 37.693 25.79 25.79 25.82 25.69 26.00 1,364,201 25.785 -2.08%
2018-07-10 0 38.50 38.40 38.50 38.15 39.15 783,462 30,201,138 38.548 26.34 26.27 26.34 26.10 26.78 1,145,277 26.370 -0.65%
2018-07-09 0 38.75 38.70 38.75 38.15 38.90 1,127,084 43,502,377 38.597 26.51 26.47 26.51 26.10 26.61 1,647,588 26.404 1.71%
2018-07-06 0 38.10 38.05 38.10 37.30 38.20 1,336,328 50,603,039 37.867 26.06 26.03 26.06 25.52 26.13 1,953,464 25.904 1.87%
2018-07-05 0 37.40 37.35 37.40 36.85 38.20 1,223,436 45,780,633 37.420 25.58 25.55 25.58 25.21 26.13 1,788,437 25.598 -0.27%
2018-07-04 0 37.50 37.50 37.55 37.05 38.10 1,253,141 47,117,345 37.599 25.65 25.65 25.69 25.35 26.06 1,831,860 25.721 -1.57%
2018-07-03 0 38.10 38.00 38.10 36.80 38.15 2,718,851 101,879,882 37.472 26.06 26.00 26.06 25.17 26.10 3,974,458 25.634 -0.26%
2018-06-29 0 38.20 38.20 38.35 37.65 38.40 2,107,065 80,362,625 38.140 26.13 26.13 26.23 25.76 26.27 3,080,140 26.091 0.39%
2018-06-28 0 38.05 38.00 38.05 37.30 38.45 2,592,954 98,462,578 37.973 26.03 26.00 26.03 25.52 26.30 3,790,419 25.977 1.20%
2018-06-27 0 37.60 37.60 37.65 37.55 39.25 1,654,027 63,295,690 38.268 25.72 25.72 25.76 25.69 26.85 2,417,882 26.178 -3.09%
2018-06-26 0 38.80 38.80 38.95 38.65 39.55 1,079,619 42,096,286 38.992 26.54 26.54 26.64 26.44 27.06 1,578,203 26.674 -1.65%
2018-06-25 0 39.45 39.35 39.45 39.10 40.50 820,215 32,502,840 39.627 26.99 26.92 26.99 26.75 27.71 1,199,003 27.108 -1.18%
2018-06-22 0 40.60 40.60 40.75 39.70 40.90 1,103,868 44,570,706 40.377 27.31 27.31 27.41 26.70 27.51 1,641,138 27.158 1.63%
2018-06-21 0 39.95 39.95 40.00 39.95 41.20 880,737 35,549,545 40.363 26.87 26.87 26.90 26.87 27.71 1,309,406 27.149 -1.36%
2018-06-20 0 40.50 40.50 40.70 40.35 41.50 1,358,231 55,308,020 40.721 27.24 27.24 27.38 27.14 27.91 2,019,303 27.390 0.00%
2018-06-19 0 40.50 40.50 40.65 40.40 41.90 2,708,946 110,974,676 40.966 27.24 27.24 27.34 27.17 28.18 4,027,433 27.555 -4.37%
2018-06-15 0 42.35 42.30 42.35 41.70 42.35 2,398,051 101,128,581 42.171 28.49 28.45 28.49 28.05 28.49 3,565,220 28.365 1.32%
2018-06-14 0 41.80 41.80 41.90 41.55 42.40 853,603 35,733,617 41.862 28.12 28.12 28.18 27.95 28.52 1,269,065 28.157 -0.59%
2018-06-13 0 42.05 42.05 42.20 41.90 43.00 1,370,978 58,130,712 42.401 28.28 28.28 28.38 28.18 28.92 2,038,255 28.520 -1.52%
2018-06-12 0 42.70 42.70 42.75 42.60 43.25 1,157,641 49,553,505 42.806 28.72 28.72 28.75 28.65 29.09 1,721,083 28.792 0.12%
2018-06-11 0 42.65 42.65 42.75 42.50 42.90 417,618 17,846,843 42.735 28.69 28.69 28.75 28.59 28.86 620,879 28.744 -0.35%
2018-06-08 0 42.80 42.80 42.85 42.70 43.65 1,058,766 45,492,807 42.968 28.79 28.79 28.82 28.72 29.36 1,574,084 28.901 -2.28%
2018-06-07 0 43.80 43.75 43.85 43.40 44.10 658,040 28,735,283 43.668 29.46 29.43 29.49 29.19 29.66 978,318 29.372 0.00%
2018-06-06 0 43.80 43.70 43.80 42.30 44.10 2,250,160 98,272,768 43.674 29.46 29.39 29.46 28.45 29.66 3,345,348 29.376 1.74%
2018-06-05 0 43.05 43.00 43.05 42.70 43.15 1,712,741 73,643,308 42.997 28.96 28.92 28.96 28.72 29.02 2,546,359 28.921 0.00%
2018-06-04 0 43.05 43.00 43.05 42.90 44.00 1,623,607 70,029,727 43.132 28.96 28.92 28.96 28.86 29.60 2,413,842 29.012 -0.12%
2018-06-01 0 43.10 43.05 43.10 42.30 43.30 1,338,836 57,447,163 42.908 28.99 28.96 28.99 28.45 29.12 1,990,469 28.861 -0.58%
2018-05-31 0 43.35 43.25 43.40 42.35 43.35 3,990,920 172,098,385 43.122 29.16 29.09 29.19 28.49 29.16 5,933,364 29.005 2.85%
2018-05-30 0 42.15 42.05 42.15 41.20 42.20 1,745,972 73,100,628 41.868 28.35 28.28 28.35 27.71 28.38 2,595,764 28.162 0.84%
2018-05-29 0 41.80 41.75 41.80 41.30 42.00 1,792,034 74,687,693 41.678 28.12 28.08 28.12 27.78 28.25 2,664,245 28.033 -0.12%
2018-05-28 0 41.85 41.85 41.90 41.75 42.70 1,581,216 66,399,348 41.993 28.15 28.15 28.18 28.08 28.72 2,350,819 28.245 -2.33%
2018-05-25 0 42.85 42.85 42.90 42.55 43.20 1,423,031 61,074,908 42.919 28.82 28.82 28.86 28.62 29.06 2,115,643 28.868 -0.70%
2018-05-24 0 43.15 43.05 43.15 42.55 43.45 2,128,653 91,809,788 43.130 29.02 28.96 29.02 28.62 29.23 3,164,702 29.011 0.47%
2018-05-23 0 42.95 42.90 42.95 42.70 43.80 1,959,905 84,364,481 43.045 28.89 28.86 28.89 28.72 29.46 2,913,822 28.953 -1.38%
2018-05-21 0 43.55 43.50 43.55 43.30 43.95 2,082,183 90,776,095 43.597 29.29 29.26 29.29 29.12 29.56 3,095,614 29.324 0.69%
2018-05-18 0 43.25 43.25 43.30 41.65 43.35 3,326,940 142,270,790 42.763 29.09 29.09 29.12 28.01 29.16 4,946,214 28.764 4.85%
2018-05-17 0 41.25 41.25 41.35 41.20 42.10 1,585,158 66,002,074 41.638 27.75 27.75 27.81 27.71 28.32 2,356,679 28.006 -2.02%
2018-05-16 0 42.10 42.00 42.10 41.25 42.50 4,626,608 193,604,477 41.846 28.32 28.25 28.32 27.75 28.59 6,878,451 28.147 1.69%
2018-05-15 0 41.40 41.35 41.40 40.95 41.50 1,406,500 58,069,387 41.286 27.85 27.81 27.85 27.54 27.91 2,091,066 27.770 0.61%
2018-05-14 0 41.15 41.10 41.15 40.80 41.25 1,231,836 50,611,005 41.086 27.68 27.64 27.68 27.44 27.75 1,831,390 27.635 0.73%
2018-05-11 0 40.85 40.75 40.85 40.15 40.85 1,478,382 59,883,700 40.506 27.48 27.41 27.48 27.01 27.48 2,197,934 27.245 1.87%
2018-05-10 0 40.10 40.05 40.10 39.90 40.30 1,736,170 69,650,692 40.117 26.97 26.94 26.97 26.84 27.11 2,581,191 26.984 0.75%
2018-05-09 0 39.80 39.75 39.80 39.10 39.90 2,490,443 98,731,577 39.644 26.77 26.74 26.77 26.30 26.84 3,702,581 26.666 1.66%
2018-05-08 0 39.15 39.15 39.20 38.60 39.80 1,743,250 68,722,839 39.422 26.33 26.33 26.37 25.96 26.77 2,591,717 26.516 0.90%
2018-05-07 0 38.80 38.75 38.80 38.50 39.05 924,726 35,889,119 38.811 26.10 26.06 26.10 25.90 26.27 1,374,805 26.105 0.52%
2018-05-04 0 38.60 38.60 38.65 38.50 39.05 1,652,950 64,038,091 38.742 25.96 25.96 26.00 25.90 26.27 2,457,467 26.059 -1.03%
2018-05-03 0 39.00 39.00 39.15 38.85 40.00 1,678,565 65,672,676 39.124 26.23 26.23 26.33 26.13 26.90 2,495,549 26.316 -1.64%
2018-05-02 0 39.65 39.65 39.70 39.50 40.20 2,136,900 85,027,987 39.790 26.67 26.67 26.70 26.57 27.04 3,176,963 26.764 0.38%
2018-04-30 0 39.50 39.50 39.55 38.90 39.70 2,369,255 93,635,527 39.521 26.57 26.57 26.60 26.17 26.70 3,522,409 26.583 0.64%
2018-04-27 0 39.25 39.20 39.25 38.65 39.30 1,785,065 69,733,669 39.065 26.40 26.37 26.40 26.00 26.43 2,653,884 26.276 0.77%
2018-04-26 0 38.95 38.90 38.95 38.55 39.20 1,315,900 51,196,198 38.906 26.20 26.17 26.20 25.93 26.37 1,956,369 26.169 0.00%
2018-04-25 0 38.95 38.85 38.95 38.60 39.20 2,457,046 95,588,287 38.904 26.20 26.13 26.20 25.96 26.37 3,652,929 26.168 -0.26%
2018-04-24 0 39.05 39.05 39.10 38.75 39.25 2,150,823 84,003,760 39.057 26.27 26.27 26.30 26.06 26.40 3,197,663 26.270 0.26%
2018-04-23 0 38.95 38.85 38.95 38.70 39.65 1,396,277 54,321,179 38.904 26.20 26.13 26.20 26.03 26.67 2,075,867 26.168 -1.77%
2018-04-20 0 39.65 39.65 39.70 39.40 40.35 582,216 23,142,226 39.749 26.67 26.67 26.70 26.50 27.14 865,590 26.736 -1.73%
2018-04-19 0 40.35 40.20 40.35 39.45 40.45 770,000 30,972,725 40.224 27.14 27.04 27.14 26.53 27.21 1,144,771 27.056 1.77%
2018-04-18 0 39.65 39.50 39.65 39.10 40.20 1,488,433 58,755,855 39.475 26.67 26.57 26.67 26.30 27.04 2,212,877 26.552 -0.63%
2018-04-17 0 39.90 39.85 39.90 39.70 40.35 1,069,167 42,636,893 39.879 26.84 26.80 26.84 26.70 27.14 1,589,547 26.823 -0.62%
2018-04-16 0 40.15 40.10 40.15 39.80 41.10 1,176,500 47,233,175 40.147 27.01 26.97 27.01 26.77 27.64 1,749,121 27.004 -1.95%
2018-04-13 0 40.95 40.90 40.95 40.75 41.70 720,000 29,490,217 40.959 27.54 27.51 27.54 27.41 28.05 1,070,435 27.550 -0.61%
2018-04-12 0 41.20 41.00 41.20 40.90 41.90 546,845 22,553,507 41.243 27.71 27.58 27.71 27.51 28.18 813,003 27.741 -0.72%
2018-04-11 0 41.50 41.50 41.65 41.20 41.95 1,156,507 48,082,064 41.575 27.91 27.91 28.01 27.71 28.22 1,719,397 27.964 1.72%
2018-04-10 0 40.80 40.80 40.90 40.75 41.35 2,215,915 91,045,499 41.087 27.44 27.44 27.51 27.41 27.81 3,294,436 27.636 -0.97%
2018-04-09 0 41.20 41.20 41.25 41.10 41.90 1,137,090 47,020,155 41.351 27.71 27.71 27.75 27.64 28.18 1,690,530 27.814 -0.72%
2018-04-06 0 41.50 41.35 41.50 41.25 42.50 1,659,458 69,423,104 41.835 27.91 27.81 27.91 27.75 28.59 2,467,142 28.139 -0.24%
2018-04-04 0 41.60 41.60 41.65 41.55 42.65 1,351,593 56,820,579 42.040 27.98 27.98 28.01 27.95 28.69 2,009,435 28.277 -1.30%
2018-04-03 0 42.15 42.10 42.15 40.30 42.30 1,467,342 60,737,273 41.393 28.35 28.32 28.35 27.11 28.45 2,181,521 27.842 2.80%
2018-03-29 0 41.00 41.00 41.05 41.00 42.10 1,443,648 59,450,385 41.181 27.58 27.58 27.61 27.58 28.32 2,146,294 27.699 -1.68%
2018-03-28 0 41.70 41.70 41.75 41.60 42.70 750,969 31,590,841 42.067 28.05 28.05 28.08 27.98 28.72 1,116,477 28.295 -1.88%
2018-03-27 0 42.50 42.50 42.55 42.05 42.50 1,153,963 48,809,521 42.297 28.59 28.59 28.62 28.28 28.59 1,715,615 28.450 0.83%
2018-03-26 0 42.15 42.00 42.15 40.75 42.15 1,241,350 51,727,955 41.671 28.35 28.25 28.35 27.41 28.35 1,845,535 28.029 1.81%
2018-03-23 0 41.40 41.30 41.40 40.60 41.50 2,089,141 85,812,931 41.076 27.85 27.78 27.85 27.31 27.91 3,105,959 27.628 -1.19%
2018-03-22 0 41.90 41.90 41.95 41.80 43.40 1,993,960 84,745,258 42.501 28.18 28.18 28.22 28.12 29.19 2,964,452 28.587 -1.64%
2018-03-21 0 42.60 42.60 42.70 42.55 44.25 2,077,123 89,885,056 43.274 28.65 28.65 28.72 28.62 29.76 3,088,092 29.107 -3.62%
2018-03-20 0 44.20 44.15 44.20 42.75 44.25 1,262,162 55,174,816 43.715 29.73 29.70 29.73 28.75 29.76 1,876,476 29.403 1.49%
2018-03-19 0 43.55 43.40 43.55 43.15 43.60 411,459 17,854,704 43.394 29.29 29.19 29.29 29.02 29.33 611,723 29.188 0.35%
2018-03-16 0 43.40 43.40 43.45 42.60 43.40 2,316,635 99,949,443 43.144 29.19 29.19 29.23 28.65 29.19 3,444,178 29.020 1.64%
2018-03-15 0 42.70 42.70 42.75 42.50 42.95 819,304 34,964,466 42.676 28.72 28.72 28.75 28.59 28.89 1,218,072 28.705 -0.58%
2018-03-14 0 42.95 42.85 42.95 42.60 43.30 1,570,264 67,489,639 42.980 28.89 28.82 28.89 28.65 29.12 2,334,536 28.909 -0.69%
2018-03-13 0 43.25 43.20 43.25 43.10 43.85 978,428 42,573,934 43.513 29.09 29.06 29.09 28.99 29.49 1,454,644 29.268 -0.92%
2018-03-12 0 43.65 43.50 43.65 43.25 44.30 895,834 39,175,901 43.731 29.36 29.26 29.36 29.09 29.80 1,331,851 29.415 -0.46%
2018-03-09 0 43.85 43.80 43.85 42.80 43.95 1,185,043 51,676,306 43.607 29.49 29.46 29.49 28.79 29.56 1,761,822 29.331 2.57%
2018-03-08 0 42.75 42.75 42.80 42.05 43.20 992,662 42,460,032 42.774 28.75 28.75 28.79 28.28 29.06 1,475,806 28.771 2.64%
2018-03-07 0 41.65 41.65 41.70 41.60 42.75 1,698,346 71,361,649 42.018 28.01 28.01 28.05 27.98 28.75 2,524,958 28.263 -1.19%
2018-03-06 0 42.15 42.15 42.20 42.15 42.80 1,926,451 81,739,414 42.430 28.35 28.35 28.38 28.35 28.79 2,864,085 28.539 1.20%
2018-03-05 0 41.65 41.65 41.75 41.65 42.50 1,634,025 68,553,023 41.953 28.01 28.01 28.08 28.01 28.59 2,429,331 28.219 -2.12%
2018-03-02 0 42.55 42.45 42.55 42.30 42.95 1,120,044 47,633,680 42.528 28.62 28.55 28.62 28.45 28.89 1,665,187 28.606 -1.62%
2018-03-01 0 43.25 43.25 43.30 42.85 43.45 1,141,931 49,288,043 43.162 29.09 29.09 29.12 28.82 29.23 1,697,727 29.032 -0.69%
2018-02-28 0 43.55 43.45 43.55 42.75 43.80 1,695,854 73,610,358 43.406 29.29 29.23 29.29 28.75 29.46 2,521,253 29.196 -0.68%
2018-02-27 0 43.85 43.75 43.85 43.35 44.50 1,190,213 52,246,090 43.896 29.49 29.43 29.49 29.16 29.93 1,769,508 29.526 -0.45%
2018-02-26 0 44.05 43.90 44.05 43.60 44.20 760,000 33,365,800 43.902 29.63 29.53 29.63 29.33 29.73 1,129,904 29.530 0.57%
2018-02-23 0 43.80 43.80 43.95 43.65 44.30 1,129,077 49,574,082 43.907 29.46 29.46 29.56 29.36 29.80 1,678,617 29.533 0.23%
2018-02-22 0 43.70 43.65 43.70 43.50 44.10 660,469 28,907,176 43.768 29.39 29.36 29.39 29.26 29.66 981,930 29.439 -1.47%
2018-02-21 0 44.35 44.30 44.35 43.65 44.50 890,409 39,336,415 44.178 29.83 29.80 29.83 29.36 29.93 1,323,785 29.715 1.37%
2018-02-20 0 43.75 43.65 43.75 43.05 44.40 809,238 35,402,367 43.748 29.43 29.36 29.43 28.96 29.86 1,203,107 29.426 0.34%
2018-02-15 0 43.60 43.60 43.65 42.85 43.90 969,713 42,209,290 43.528 29.33 29.33 29.36 28.82 29.53 1,441,688 29.278 2.47%
2018-02-14 0 42.55 42.50 42.55 42.00 42.60 785,058 33,268,791 42.377 28.62 28.59 28.62 28.25 28.65 1,167,158 28.504 1.31%
2018-02-13 0 42.00 41.90 42.00 41.80 42.70 883,971 37,289,120 42.184 28.25 28.18 28.25 28.12 28.72 1,314,214 28.374 1.45%
2018-02-12 0 41.40 41.40 41.45 41.30 42.35 1,427,705 59,644,068 41.776 27.85 27.85 27.88 27.78 28.49 2,122,592 28.100 -1.08%
2018-02-09 0 41.85 41.85 41.90 41.00 42.35 3,782,270 158,055,750 41.789 28.15 28.15 28.18 27.58 28.49 5,623,161 28.108 -3.35%
2018-02-08 0 43.30 43.30 43.35 43.20 44.10 1,425,621 62,076,696 43.544 29.12 29.12 29.16 29.06 29.66 2,119,493 29.288 -0.92%
2018-02-07 0 43.70 43.65 43.70 43.20 45.10 3,621,036 159,398,457 44.020 29.39 29.36 29.39 29.06 30.34 5,383,451 29.609 -0.11%
2018-02-06 0 43.75 43.75 43.80 43.30 45.60 4,607,992 203,412,648 44.143 29.43 29.43 29.46 29.12 30.67 6,850,774 29.692 -6.32%
2018-02-05 0 46.70 46.70 46.80 45.80 46.95 1,953,236 90,595,612 46.382 31.41 31.41 31.48 30.81 31.58 2,903,907 31.198 -1.06%
2018-02-02 0 47.20 47.20 47.35 46.90 48.30 2,861,826 135,065,547 47.196 31.75 31.75 31.85 31.55 32.49 4,254,722 31.745 -1.46%
2018-02-01 0 47.90 47.90 48.00 47.55 48.55 1,277,226 61,340,151 48.026 32.22 32.22 32.29 31.98 32.66 1,898,872 32.303 -0.31%
2018-01-31 0 48.05 48.00 48.05 47.00 48.65 1,740,541 83,146,807 47.771 32.32 32.29 32.32 31.61 32.72 2,587,690 32.132 0.95%
2018-01-30 0 47.60 47.60 47.65 47.40 49.10 2,366,444 113,638,703 48.021 32.02 32.02 32.05 31.88 33.03 3,518,230 32.300 -3.15%
2018-01-29 0 49.15 49.10 49.15 49.00 50.45 2,743,987 136,092,427 49.597 33.06 33.03 33.06 32.96 33.93 4,079,529 33.360 -1.01%
2018-01-26 0 49.65 49.65 49.70 49.25 50.30 2,082,856 103,556,180 49.718 33.40 33.40 33.43 33.13 33.83 3,096,615 33.442 0.81%
2018-01-25 0 49.25 49.25 49.45 49.00 50.50 2,776,899 137,762,518 49.610 33.13 33.13 33.26 32.96 33.97 4,128,460 33.369 -1.50%
2018-01-24 0 50.00 50.00 50.20 47.70 50.40 4,581,350 225,893,134 49.307 33.63 33.63 33.77 32.08 33.90 6,811,165 33.165 4.28%
2018-01-23 0 47.95 47.85 47.95 47.60 48.35 1,203,135 57,543,309 47.828 32.25 32.19 32.25 32.02 32.52 1,788,720 32.170 -0.10%
2018-01-22 0 48.00 47.90 48.00 47.50 48.20 1,426,011 68,326,629 47.915 32.29 32.22 32.29 31.95 32.42 2,120,073 32.228 1.05%
2018-01-19 0 47.50 47.50 47.55 47.30 48.25 1,374,500 65,398,600 47.580 31.95 31.95 31.98 31.82 32.45 2,043,491 32.003 -0.11%
2018-01-18 0 47.55 47.50 47.55 47.30 48.50 2,288,022 109,188,031 47.722 31.98 31.95 31.98 31.82 32.62 3,401,638 32.099 -0.94%
2018-01-17 0 48.00 47.95 48.00 46.35 48.20 4,461,167 211,189,531 47.340 32.29 32.25 32.29 31.18 32.42 6,632,487 31.842 3.23%
2018-01-16 0 46.50 46.45 46.50 45.60 46.65 2,485,016 115,055,308 46.300 31.28 31.24 31.28 30.67 31.38 3,694,513 31.142 1.97%
2018-01-15 0 45.60 45.55 45.60 45.50 46.50 3,129,554 143,580,160 45.879 30.67 30.64 30.67 30.60 31.28 4,652,757 30.859 -0.11%
2018-01-12 0 45.65 45.65 45.70 45.25 45.85 1,175,483 53,490,241 45.505 30.71 30.71 30.74 30.44 30.84 1,747,609 30.608 1.44%
2018-01-11 0 45.00 45.00 45.10 44.70 45.50 1,203,696 54,219,506 45.044 30.27 30.27 30.34 30.07 30.60 1,789,554 30.298 0.11%
2018-01-10 0 44.95 44.95 45.05 44.95 45.55 2,134,794 96,457,659 45.184 30.23 30.23 30.30 30.23 30.64 3,173,832 30.392 -1.21%
2018-01-09 0 45.50 45.50 45.55 45.25 46.20 1,671,926 76,184,081 45.567 30.60 30.60 30.64 30.44 31.08 2,485,679 30.649 -1.41%
2018-01-08 0 46.15 46.15 46.20 45.70 46.80 1,749,821 80,717,624 46.129 31.04 31.04 31.08 30.74 31.48 2,601,487 31.028 -0.86%
2018-01-05 0 46.55 46.55 46.60 46.50 47.60 1,257,454 58,931,596 46.866 31.31 31.31 31.34 31.28 32.02 1,869,477 31.523 -0.32%
2018-01-04 0 46.70 46.50 46.70 46.40 47.20 1,223,500 56,975,125 46.567 31.41 31.28 31.41 31.21 31.75 1,818,997 31.322 -0.95%
2018-01-03 0 47.15 47.05 47.15 46.65 47.35 1,316,073 61,936,818 47.062 31.71 31.65 31.71 31.38 31.85 1,956,627 31.655 0.64%
2018-01-02 0 46.85 46.70 46.85 46.00 47.15 1,132,238 52,810,858 46.643 31.51 31.41 31.51 30.94 31.71 1,683,316 31.373 0.97%
2017-12-29 0 46.40 46.40 46.60 46.25 46.75 767,000 35,669,425 46.505 31.21 31.21 31.34 31.11 31.45 1,140,311 31.280 -0.11%
2017-12-28 0 46.45 46.30 46.45 45.80 46.80 1,033,500 47,811,325 46.262 31.24 31.14 31.24 30.81 31.48 1,536,521 31.117 0.43%
2017-12-27 0 46.25 46.10 46.25 45.95 47.15 1,403,318 65,259,638 46.504 31.11 31.01 31.11 30.91 31.71 2,086,335 31.280 0.65%
2017-12-22 0 45.95 45.90 45.95 45.50 46.15 1,908,939 87,567,225 45.872 30.91 30.87 30.91 30.60 31.04 2,838,050 30.855 0.33%
2017-12-21 0 45.80 45.75 45.80 44.85 45.95 1,160,970 52,752,886 45.439 30.81 30.77 30.81 30.17 30.91 1,726,032 30.563 1.22%
2017-12-20 0 45.25 45.25 45.30 44.60 45.45 1,830,365 82,748,212 45.209 30.44 30.44 30.47 30.00 30.57 2,721,233 30.408 0.33%
2017-12-19 0 45.10 45.05 45.10 43.80 45.20 2,602,711 115,999,557 44.569 30.34 30.30 30.34 29.46 30.40 3,869,492 29.978 3.20%
2017-12-18 0 43.70 43.70 43.80 42.85 44.20 1,409,458 61,483,152 43.622 29.39 29.39 29.46 28.82 29.73 2,095,463 29.341 2.10%
2017-12-15 0 42.80 42.80 42.85 42.80 43.70 2,883,493 124,456,123 43.162 28.79 28.79 28.82 28.79 29.39 4,286,935 29.031 -1.83%
2017-12-14 0 43.60 43.60 43.70 43.50 44.20 1,329,124 58,111,075 43.721 29.33 29.33 29.39 29.26 29.73 1,976,030 29.408 -1.36%
2017-12-13 0 44.20 44.15 44.20 43.95 44.35 668,112 29,500,254 44.155 29.73 29.70 29.73 29.56 29.83 993,293 29.699 1.14%
2017-12-12 0 43.70 43.65 43.70 43.65 44.50 2,919,998 128,033,382 43.847 29.39 29.36 29.39 29.36 29.93 4,341,207 29.493 -0.91%
2017-12-11 0 44.10 44.05 44.10 44.05 45.15 1,367,947 60,532,358 44.251 29.66 29.63 29.66 29.63 30.37 2,033,748 29.764 -1.56%
2017-12-08 0 44.80 44.80 44.85 43.65 45.10 1,401,897 62,393,182 44.506 30.13 30.13 30.17 29.36 30.34 2,084,222 29.936 3.34%
2017-12-07 0 43.35 43.30 43.45 42.80 44.25 1,114,076 48,320,389 43.373 29.16 29.12 29.23 28.79 29.76 1,656,314 29.173 0.12%
2017-12-06 0 43.30 43.30 43.35 42.85 45.10 2,854,899 124,925,136 43.758 29.12 29.12 29.16 28.82 30.34 4,244,423 29.433 -2.26%
2017-12-05 0 44.30 44.30 44.35 44.30 45.35 700,505 31,420,324 44.854 29.80 29.80 29.83 29.80 30.50 1,041,452 30.170 -0.78%
2017-12-04 0 44.65 44.55 44.65 43.15 45.05 1,269,704 56,472,014 44.477 30.03 29.97 30.03 29.02 30.30 1,887,689 29.916 0.00%
2017-12-01 0 44.65 44.65 44.80 44.60 45.70 1,023,898 46,051,250 44.976 30.03 30.03 30.13 30.00 30.74 1,522,245 30.252 -0.78%
2017-11-30 0 45.00 45.00 45.15 45.00 45.90 2,062,921 93,331,264 45.242 30.27 30.27 30.37 30.27 30.87 3,066,977 30.431 -1.96%
2017-11-29 0 45.90 45.85 45.90 45.10 46.25 1,742,328 79,653,202 45.717 30.87 30.84 30.87 30.34 31.11 2,590,347 30.750 1.89%
2017-11-28 0 45.05 45.05 45.10 44.20 45.35 1,467,433 65,969,261 44.956 30.30 30.30 30.34 29.73 30.50 2,181,656 30.238 0.45%
2017-11-27 0 44.85 44.80 44.85 44.15 44.95 903,000 40,285,700 44.613 30.17 30.13 30.17 29.70 30.23 1,342,504 30.008 0.45%
2017-11-24 0 44.65 44.65 44.70 44.35 45.05 764,733 34,134,774 44.636 30.03 30.03 30.07 29.83 30.30 1,136,941 30.023 0.22%
2017-11-23 0 44.55 44.55 44.65 44.55 45.70 953,335 43,031,541 45.138 29.97 29.97 30.03 29.97 30.74 1,417,338 30.361 -0.11%
2017-11-22 0 44.60 44.55 44.60 44.05 45.25 1,250,360 55,908,723 44.714 30.00 29.97 30.00 29.63 30.44 1,858,930 30.076 1.02%
2017-11-21 0 44.15 44.10 44.15 43.60 44.60 1,416,120 62,453,618 44.102 29.70 29.66 29.70 29.33 30.00 2,105,368 29.664 0.68%
2017-11-20 0 43.85 43.85 43.90 43.70 45.10 1,590,334 70,273,596 44.188 29.49 29.49 29.53 29.39 30.34 2,364,375 29.722 -1.79%
2017-11-17 0 44.65 44.60 44.65 44.60 45.70 1,610,493 72,564,423 45.057 30.03 30.00 30.03 30.00 30.74 2,394,345 30.307 -1.54%
2017-11-16 0 45.35 45.35 45.50 44.95 45.80 1,052,240 47,883,535 45.506 30.50 30.50 30.60 30.23 30.81 1,564,382 30.609 0.44%
2017-11-15 0 45.15 45.15 45.25 44.80 45.55 1,685,500 76,270,238 45.251 30.37 30.37 30.44 30.13 30.64 2,505,859 30.437 0.11%
2017-11-14 0 45.10 45.10 45.25 44.80 45.90 1,060,698 48,185,338 45.428 30.34 30.34 30.44 30.13 30.87 1,576,956 30.556 0.11%
2017-11-13 0 45.05 45.05 45.20 44.85 45.80 1,959,918 88,676,975 45.245 30.30 30.30 30.40 30.17 30.81 2,913,841 30.433 -1.85%
2017-11-10 0 45.90 45.90 46.00 45.70 46.50 1,232,260 56,651,812 45.974 30.87 30.87 30.94 30.74 31.28 1,832,020 30.923 -1.29%
2017-11-09 0 46.50 46.50 46.60 45.40 46.75 1,831,162 84,943,414 46.388 31.28 31.28 31.34 30.54 31.45 2,722,417 31.201 2.20%
2017-11-08 0 45.50 45.50 45.80 45.20 46.20 1,939,748 88,741,515 45.749 30.60 30.60 30.81 30.40 31.08 2,883,854 30.772 -0.98%
2017-11-07 0 45.95 45.95 46.00 44.25 46.80 2,185,647 100,916,938 46.173 30.91 30.91 30.94 29.76 31.48 3,249,436 31.057 0.99%
2017-11-06 0 45.50 45.50 45.55 44.90 46.25 2,289,164 104,262,273 45.546 30.60 30.60 30.64 30.20 31.11 3,403,336 30.635 -0.55%
2017-11-03 0 45.75 45.75 45.90 45.75 47.00 1,880,877 86,779,751 46.138 30.77 30.77 30.87 30.77 31.61 2,796,330 31.033 -2.24%
2017-11-02 0 46.80 46.75 46.80 46.55 47.45 1,008,205 47,402,125 47.016 31.48 31.45 31.48 31.31 31.92 1,498,914 31.624 0.65%
2017-11-01 0 46.50 46.50 46.60 46.10 47.00 2,322,139 107,970,126 46.496 31.28 31.28 31.34 31.01 31.61 3,452,361 31.274 0.32%
2017-10-31 0 46.35 46.35 46.45 45.85 46.80 1,897,800 88,158,345 46.453 31.18 31.18 31.24 30.84 31.48 2,821,489 31.245 0.32%
2017-10-30 0 46.20 46.20 46.25 46.15 47.50 1,247,427 58,018,523 46.511 31.08 31.08 31.11 31.04 31.95 1,854,569 31.284 -2.12%
2017-10-27 0 47.20 47.15 47.20 47.00 47.75 1,227,108 58,097,862 47.345 31.75 31.71 31.75 31.61 32.12 1,824,361 31.846 0.43%
2017-10-26 0 47.00 46.95 47.00 46.50 47.50 1,629,189 76,494,619 46.953 31.61 31.58 31.61 31.28 31.95 2,422,141 31.581 -1.05%
2017-10-25 0 47.50 47.45 47.50 47.00 47.75 1,604,217 76,199,383 47.499 31.95 31.92 31.95 31.61 32.12 2,385,015 31.949 1.17%
2017-10-24 0 46.95 46.95 47.00 46.90 48.10 1,479,453 70,166,482 47.427 31.58 31.58 31.61 31.55 32.35 2,199,526 31.901 -2.09%
2017-10-23 0 47.95 47.95 48.00 47.60 48.45 1,633,359 78,387,914 47.992 32.25 32.25 32.29 32.02 32.59 2,428,341 32.280 -0.10%
2017-10-20 0 48.00 48.00 48.05 46.75 48.20 1,896,443 90,303,095 47.617 32.29 32.29 32.32 31.45 32.42 2,819,472 32.028 3.00%
2017-10-19 0 46.60 46.50 46.60 46.30 47.95 3,435,412 162,528,381 47.310 31.34 31.28 31.34 31.14 32.25 5,107,481 31.822 -2.20%
2017-10-18 0 47.65 47.60 47.65 46.60 47.75 2,904,018 137,382,645 47.308 32.05 32.02 32.05 31.34 32.12 4,317,449 31.820 2.25%
2017-10-17 0 46.60 46.60 46.65 45.80 46.85 2,227,898 103,584,914 46.494 31.34 31.34 31.38 30.81 31.51 3,312,251 31.273 1.86%
2017-10-16 0 45.75 45.70 45.75 45.60 46.50 2,049,650 94,575,887 46.142 30.77 30.74 30.77 30.67 31.28 3,047,247 31.037 0.00%
2017-10-13 0 45.75 45.70 45.75 45.25 45.80 1,170,000 53,305,950 45.561 30.77 30.74 30.77 30.44 30.81 1,739,457 30.645 0.66%
2017-10-12 0 45.45 45.45 45.55 45.30 46.55 1,805,351 82,793,307 45.860 30.57 30.57 30.64 30.47 31.31 2,684,044 30.846 -0.33%
2017-10-11 0 45.60 45.50 45.60 44.30 45.85 4,627,146 209,039,754 45.177 30.67 30.60 30.67 29.80 30.84 6,879,251 30.387 2.93%
2017-10-10 0 44.30 44.25 44.30 43.65 44.60 1,440,000 63,583,787 44.155 29.80 29.76 29.80 29.36 30.00 2,140,871 29.700 0.45%
2017-10-09 0 44.10 44.10 44.15 43.65 44.60 2,568,767 113,417,003 44.152 29.66 29.66 29.70 29.36 30.00 3,819,026 29.698 -0.11%
2017-10-06 0 44.15 44.15 44.25 43.15 44.60 1,676,217 73,940,366 44.111 29.70 29.70 29.76 29.02 30.00 2,492,058 29.670 2.20%
2017-10-04 0 43.20 43.15 43.20 43.00 43.50 835,000 36,106,662 43.242 29.06 29.02 29.06 28.92 29.26 1,241,408 29.085 0.47%
2017-10-03 0 43.00 43.00 43.05 42.65 43.45 1,741,130 74,999,732 43.075 28.92 28.92 28.96 28.69 29.23 2,588,565 28.973 2.38%
2017-09-29 0 42.00 41.95 42.00 41.70 42.20 1,337,963 56,186,467 41.994 28.25 28.22 28.25 28.05 28.38 1,989,171 28.246 0.96%
2017-09-28 0 41.60 41.50 41.60 41.40 42.10 681,613 28,462,921 41.758 27.98 27.91 27.98 27.85 28.32 1,013,365 28.088 -0.12%
2017-09-27 0 41.65 41.65 41.70 40.90 41.90 2,515,177 104,402,149 41.509 28.01 28.01 28.05 27.51 28.18 3,739,353 27.920 1.83%
2017-09-26 0 40.90 40.90 40.95 40.50 41.35 2,457,579 100,592,056 40.931 27.51 27.51 27.54 27.24 27.81 3,653,722 27.531 0.49%
2017-09-25 0 40.70 40.70 40.75 40.70 42.65 5,363,434 220,068,160 41.031 27.38 27.38 27.41 27.38 28.69 7,973,902 27.599 -4.57%
2017-09-22 0 42.65 42.60 42.65 42.50 43.20 1,647,348 70,283,409 42.665 28.69 28.65 28.69 28.59 29.06 2,449,138 28.697 -1.39%
2017-09-21 0 43.25 43.20 43.25 43.15 43.50 1,644,797 71,167,024 43.268 29.09 29.06 29.09 29.02 29.26 2,445,346 29.103 0.00%
2017-09-20 0 43.25 43.15 43.25 42.90 43.50 1,672,097 72,223,939 43.194 29.09 29.02 29.09 28.86 29.26 2,485,933 29.053 0.82%
2017-09-19 0 42.90 42.80 42.90 42.45 43.55 2,925,896 125,689,719 42.958 28.86 28.79 28.86 28.55 29.29 4,349,976 28.894 -0.12%
2017-09-18 0 43.25 43.20 43.25 42.10 43.40 1,977,310 85,351,139 43.165 28.89 28.86 28.89 28.12 28.99 2,960,231 28.833 1.17%
2017-09-15 0 42.75 42.65 42.75 42.00 43.00 1,654,000 70,343,254 42.529 28.56 28.49 28.56 28.05 28.72 2,476,204 28.408 0.83%
2017-09-14 0 42.40 42.40 42.50 42.10 43.20 1,995,500 84,929,924 42.561 28.32 28.32 28.39 28.12 28.86 2,987,464 28.429 0.36%
2017-09-13 0 42.25 42.20 42.25 42.05 42.85 1,702,605 72,078,277 42.334 28.22 28.19 28.22 28.09 28.62 2,548,970 28.277 -0.35%
2017-09-12 0 42.40 42.35 42.40 42.30 42.95 1,754,896 74,613,567 42.517 28.32 28.29 28.32 28.25 28.69 2,627,255 28.400 -0.47%
2017-09-11 0 42.60 42.60 42.65 42.60 43.30 2,126,845 90,989,644 42.782 28.46 28.46 28.49 28.46 28.92 3,184,100 28.576 -0.93%
2017-09-08 0 43.00 42.95 43.00 41.70 43.20 3,845,336 164,501,806 42.780 28.72 28.69 28.72 27.85 28.86 5,756,854 28.575 3.12%
2017-09-07 0 41.70 41.70 41.75 41.25 42.00 2,522,850 104,848,008 41.559 27.85 27.85 27.89 27.55 28.05 3,776,959 27.760 0.97%
2017-09-06 0 41.30 41.30 41.35 41.15 41.65 3,335,217 137,903,311 41.348 27.59 27.59 27.62 27.49 27.82 4,993,154 27.618 -1.08%
2017-09-05 0 41.75 41.70 41.75 41.45 42.20 3,238,697 135,420,482 41.813 27.89 27.85 27.89 27.69 28.19 4,848,654 27.929 -0.36%
2017-09-04 0 41.90 41.85 41.90 41.70 43.00 2,740,358 115,093,836 42.000 27.99 27.95 27.99 27.85 28.72 4,102,591 28.054 -2.56%
2017-09-01 0 43.00 43.00 43.05 42.20 43.70 6,911,312 295,321,499 42.730 28.72 28.72 28.76 28.19 29.19 10,346,927 28.542 -1.60%
2017-08-31 0 43.70 43.65 43.75 42.60 43.80 9,027,240 391,288,803 43.345 29.19 29.16 29.22 28.46 29.26 13,514,684 28.953 5.30%
2017-08-30 0 41.50 41.45 41.50 40.80 41.50 1,826,500 75,477,937 41.324 27.72 27.69 27.72 27.25 27.72 2,734,454 27.603 1.47%
2017-08-29 0 40.90 40.85 40.90 40.70 41.10 1,209,900 49,445,260 40.867 27.32 27.29 27.32 27.19 27.45 1,811,342 27.298 -0.37%
2017-08-28 0 41.05 40.95 41.05 40.60 41.45 2,052,835 84,083,425 40.960 27.42 27.35 27.42 27.12 27.69 3,073,300 27.359 0.49%
2017-08-25 0 40.85 40.85 40.90 40.65 41.00 1,560,600 63,689,567 40.811 27.29 27.29 27.32 27.15 27.39 2,336,375 27.260 -0.37%
2017-08-24 0 41.00 40.95 41.00 40.80 41.10 1,992,014 81,559,635 40.943 27.39 27.35 27.39 27.25 27.45 2,982,245 27.348 1.11%
2017-08-22 0 40.55 40.55 40.60 40.15 40.75 1,684,352 68,257,316 40.524 27.09 27.09 27.12 26.82 27.22 2,521,644 27.069 1.37%
2017-08-21 0 40.00 40.00 40.05 39.90 40.35 1,142,100 45,736,077 40.046 26.72 26.72 26.75 26.65 26.95 1,709,838 26.749 -0.12%
2017-08-18 0 40.05 40.00 40.05 39.60 40.10 1,306,200 52,181,907 39.949 26.75 26.72 26.75 26.45 26.79 1,955,512 26.685 -0.62%
2017-08-17 0 40.30 40.25 40.30 40.00 40.40 787,500 31,618,112 40.150 26.92 26.89 26.92 26.72 26.99 1,178,966 26.818 -0.25%
2017-08-16 0 40.40 40.25 40.40 39.70 40.45 1,466,248 58,997,668 40.237 26.99 26.89 26.99 26.52 27.02 2,195,120 26.877 1.76%
2017-08-15 0 39.70 39.70 39.80 39.70 40.20 1,119,000 44,689,250 39.937 26.52 26.52 26.58 26.52 26.85 1,675,255 26.676 0.00%
2017-08-14 0 39.70 39.65 39.70 39.20 40.00 1,454,079 57,801,286 39.751 26.52 26.48 26.52 26.18 26.72 2,176,902 26.552 0.76%
2017-08-11 0 39.40 39.40 39.45 39.20 39.90 2,492,061 98,334,650 39.459 26.32 26.32 26.35 26.18 26.65 3,730,865 26.357 -1.75%
2017-08-10 0 40.10 40.10 40.15 39.80 40.80 2,231,191 89,764,031 40.231 26.79 26.79 26.82 26.58 27.25 3,340,317 26.873 -1.60%
2017-08-09 0 40.75 40.75 40.85 40.65 41.15 1,542,907 63,173,705 40.945 27.22 27.22 27.29 27.15 27.49 2,309,887 27.349 -0.49%
2017-08-08 0 40.95 40.95 41.00 40.60 41.15 2,166,173 88,688,512 40.942 27.35 27.35 27.39 27.12 27.49 3,242,978 27.348 0.99%
2017-08-07 0 40.55 40.55 40.60 40.40 40.75 642,517 26,067,635 40.571 27.09 27.09 27.12 26.99 27.22 961,912 27.100 0.12%
2017-08-04 0 40.50 40.45 40.50 40.40 40.65 1,199,942 48,637,300 40.533 27.05 27.02 27.05 26.99 27.15 1,796,434 27.074 0.12%
2017-08-03 0 40.45 40.40 40.50 40.40 41.00 1,572,753 63,898,622 40.629 27.02 26.99 27.05 26.99 27.39 2,354,569 27.138 -0.74%
2017-08-02 0 40.75 40.70 40.75 40.60 41.25 1,757,700 71,932,055 40.924 27.22 27.19 27.22 27.12 27.55 2,631,453 27.335 0.12%
2017-08-01 0 40.70 40.70 40.75 40.70 41.65 2,597,199 106,499,193 41.005 27.19 27.19 27.22 27.19 27.82 3,888,267 27.390 -1.93%
2017-07-31 0 41.50 41.45 41.50 40.85 41.80 2,974,317 123,345,267 41.470 27.72 27.69 27.72 27.29 27.92 4,452,851 27.700 2.09%
2017-07-28 0 40.65 40.65 40.70 40.60 41.05 1,645,500 67,068,200 40.759 27.15 27.15 27.19 27.12 27.42 2,463,479 27.225 -0.49%
2017-07-27 0 40.85 40.80 40.85 40.65 41.10 1,810,432 73,970,171 40.858 27.29 27.25 27.29 27.15 27.45 2,710,398 27.291 0.25%
2017-07-26 0 40.75 40.75 40.80 40.50 40.95 3,188,660 129,912,205 40.742 27.22 27.22 27.25 27.05 27.35 4,773,744 27.214 0.49%
2017-07-25 0 40.55 40.50 40.55 40.35 41.05 1,353,362 54,944,005 40.598 27.09 27.05 27.09 26.95 27.42 2,026,119 27.118 -0.73%
2017-07-24 0 40.85 40.85 40.90 40.65 41.30 1,979,216 81,025,179 40.938 27.29 27.29 27.32 27.15 27.59 2,963,085 27.345 -0.37%
2017-07-21 0 41.00 41.00 41.05 40.95 41.60 1,986,345 81,823,468 41.193 27.39 27.39 27.42 27.35 27.79 2,973,758 27.515 -0.12%
2017-07-20 0 41.05 41.00 41.05 41.00 42.00 2,796,800 115,374,155 41.252 27.42 27.39 27.42 27.39 28.05 4,187,090 27.555 -1.79%
2017-07-19 0 41.80 41.75 41.80 41.10 41.90 1,617,711 67,326,985 41.619 27.92 27.89 27.92 27.45 27.99 2,421,876 27.800 2.45%
2017-07-18 0 40.80 40.80 40.95 40.35 41.80 3,603,469 147,247,982 40.863 27.25 27.25 27.35 26.95 27.92 5,394,755 27.295 -1.81%
2017-07-17 0 41.55 41.50 41.55 41.30 43.25 3,775,577 158,740,233 42.044 27.75 27.72 27.75 27.59 28.89 5,652,417 28.084 -2.69%
2017-07-14 0 42.70 42.65 42.70 42.60 43.25 2,996,148 128,465,990 42.877 28.52 28.49 28.52 28.46 28.89 4,485,534 28.640 0.59%
2017-07-13 0 42.45 42.35 42.45 41.90 43.10 4,040,316 171,842,439 42.532 28.35 28.29 28.35 27.99 28.79 6,048,758 28.410 2.17%
2017-07-12 0 41.55 41.55 41.75 41.45 42.50 3,870,597 161,767,364 41.794 27.75 27.75 27.89 27.69 28.39 5,794,672 27.917 -1.77%
2017-07-11 0 42.30 42.30 42.40 39.40 42.65 12,283,218 508,116,843 41.367 28.25 28.25 28.32 26.32 28.49 18,389,209 27.631 8.32%
2017-07-10 0 39.05 39.05 39.10 38.55 39.30 5,754,732 224,979,268 39.095 26.08 26.08 26.12 25.75 26.25 8,615,411 26.114 2.23%
2017-07-07 0 38.20 38.20 38.25 37.75 38.80 3,840,677 147,281,831 38.348 25.52 25.52 25.55 25.22 25.92 5,749,879 25.615 0.53%
2017-07-06 0 38.00 38.00 38.05 37.85 38.40 1,821,813 69,327,281 38.054 25.38 25.38 25.42 25.28 25.65 2,727,437 25.418 -0.13%
2017-07-05 0 38.05 37.95 38.05 37.45 38.20 1,485,811 56,373,471 37.941 25.42 25.35 25.42 25.02 25.52 2,224,408 25.343 0.53%
2017-07-04 0 37.85 37.85 37.90 37.70 38.55 1,489,853 56,748,848 38.090 25.28 25.28 25.32 25.18 25.75 2,230,459 25.443 0.00%
2017-07-03 0 37.85 37.80 37.95 37.60 38.05 1,712,171 64,813,190 37.854 25.28 25.25 25.35 25.12 25.42 2,563,292 25.285 0.53%
2017-06-30 0 37.65 37.65 37.70 37.60 38.10 1,837,773 69,414,095 37.771 25.15 25.15 25.18 25.12 25.45 2,751,331 25.229 -0.66%
2017-06-29 0 37.90 37.80 37.90 37.60 37.95 1,009,800 38,198,535 37.828 25.32 25.25 25.32 25.12 25.35 1,511,772 25.267 0.80%
2017-06-28 0 37.60 37.60 37.65 37.30 37.80 2,017,274 75,815,027 37.583 25.12 25.12 25.15 24.91 25.25 3,020,062 25.104 0.27%
2017-06-27 0 37.50 37.45 37.50 37.35 38.00 2,014,112 75,806,609 37.638 25.05 25.02 25.05 24.95 25.38 3,015,328 25.140 -1.06%
2017-06-26 0 37.90 37.90 37.95 37.55 38.20 1,084,528 41,046,550 37.847 25.32 25.32 25.35 25.08 25.52 1,623,647 25.280 0.13%
2017-06-23 0 38.50 38.45 38.50 38.30 39.10 2,908,130 112,449,255 38.667 25.28 25.25 25.28 25.15 25.68 4,428,530 25.392 1.18%
2017-06-22 0 38.05 38.05 38.10 37.80 38.45 1,977,434 75,274,155 38.067 24.99 24.99 25.02 24.82 25.25 3,011,256 24.998 1.20%
2017-06-21 0 37.60 37.60 37.65 37.40 37.80 1,168,576 43,971,939 37.629 24.69 24.69 24.72 24.56 24.82 1,779,519 24.710 -0.27%
2017-06-20 0 37.70 37.60 37.70 37.50 38.05 874,463 32,947,911 37.678 24.76 24.69 24.76 24.63 24.99 1,331,641 24.742 0.40%
2017-06-19 0 37.55 37.55 37.65 37.30 37.90 768,944 28,950,500 37.650 24.66 24.66 24.72 24.49 24.89 1,170,956 24.724 -0.13%
2017-06-16 0 37.60 37.55 37.60 37.15 37.65 1,016,159 38,150,748 37.544 24.69 24.66 24.69 24.40 24.72 1,547,417 24.654 1.08%
2017-06-15 0 37.20 37.20 37.25 37.20 37.80 1,665,444 62,267,822 37.388 24.43 24.43 24.46 24.43 24.82 2,536,155 24.552 -1.33%
2017-06-14 0 37.70 37.60 37.70 37.50 38.10 2,044,684 77,009,343 37.663 24.76 24.69 24.76 24.63 25.02 3,113,665 24.733 0.27%
2017-06-13 0 37.60 37.60 37.65 37.30 37.75 1,626,189 61,143,164 37.599 24.69 24.69 24.72 24.49 24.79 2,476,377 24.691 -0.13%
2017-06-12 0 37.65 37.60 37.65 37.35 37.85 1,374,064 51,664,163 37.600 24.72 24.69 24.72 24.53 24.86 2,092,439 24.691 -0.26%
2017-06-09 0 37.75 37.75 37.80 37.50 39.05 2,167,482 82,197,753 37.923 24.79 24.79 24.82 24.63 25.64 3,300,663 24.903 -2.20%
2017-06-08 0 38.60 38.60 38.65 38.50 39.05 1,798,010 69,488,499 38.647 25.35 25.35 25.38 25.28 25.64 2,738,028 25.379 -0.52%
2017-06-07 0 38.80 38.80 38.85 38.35 39.30 4,080,461 158,714,295 38.896 25.48 25.48 25.51 25.18 25.81 6,213,767 25.542 1.04%
2017-06-06 0 38.40 38.40 38.45 38.15 38.60 3,971,782 152,478,271 38.390 25.22 25.22 25.25 25.05 25.35 6,048,270 25.210 0.66%
2017-06-05 0 38.15 38.10 38.15 37.40 38.45 4,949,008 187,685,097 37.924 25.05 25.02 25.05 24.56 25.25 7,536,399 24.904 2.14%
2017-06-02 0 37.35 37.30 37.35 36.90 37.50 2,550,396 95,157,993 37.311 24.53 24.49 24.53 24.23 24.63 3,883,769 24.501 1.36%
2017-06-01 0 36.85 36.85 36.90 36.75 37.35 2,954,145 109,139,498 36.945 24.20 24.20 24.23 24.13 24.53 4,498,602 24.261 -0.27%
2017-05-31 0 36.95 36.95 37.05 36.90 37.50 4,170,008 155,252,487 37.231 24.26 24.26 24.33 24.23 24.63 6,350,130 24.449 -0.67%
2017-05-29 0 37.20 37.10 37.20 36.35 37.35 2,917,467 108,240,439 37.101 24.43 24.36 24.43 23.87 24.53 4,442,748 24.363 2.34%
2017-05-26 0 36.35 36.30 36.35 36.25 37.30 5,902,848 216,398,919 36.660 23.87 23.84 23.87 23.80 24.49 8,988,916 24.074 -1.76%
2017-05-25 0 37.00 37.00 37.05 36.60 37.25 2,343,520 86,600,695 36.953 24.30 24.30 24.33 24.03 24.46 3,568,736 24.266 0.41%
2017-05-24 0 36.85 36.80 36.85 36.60 37.30 1,423,281 52,455,531 36.855 24.20 24.17 24.20 24.03 24.49 2,167,387 24.202 -0.67%
2017-05-23 0 37.10 37.05 37.10 36.75 37.35 2,251,597 83,483,466 37.077 24.36 24.33 24.36 24.13 24.53 3,428,755 24.348 0.41%
2017-05-22 0 36.95 36.90 36.95 36.50 37.15 2,165,044 79,980,339 36.942 24.26 24.23 24.26 23.97 24.40 3,296,951 24.259 1.65%
2017-05-19 0 36.35 36.35 36.40 36.25 36.70 901,102 32,902,510 36.514 23.87 23.87 23.90 23.80 24.10 1,372,207 23.978 -0.27%
2017-05-18 0 36.45 36.35 36.45 36.25 36.70 1,606,500 58,544,494 36.442 23.94 23.87 23.94 23.80 24.10 2,446,394 23.931 -0.95%
2017-05-17 0 36.80 36.70 36.80 36.60 37.10 1,376,021 50,597,337 36.771 24.17 24.10 24.17 24.03 24.36 2,095,419 24.147 -0.67%
2017-05-16 0 37.05 37.00 37.05 36.40 37.15 2,761,020 101,667,701 36.823 24.33 24.30 24.33 23.90 24.40 4,204,509 24.181 1.93%
2017-05-15 0 36.35 36.30 36.35 36.15 37.70 4,939,300 179,910,661 36.424 23.87 23.84 23.87 23.74 24.76 7,521,616 23.919 -2.68%
2017-05-12 0 37.35 37.30 37.35 37.00 37.55 1,128,282 42,113,854 37.326 24.53 24.49 24.53 24.30 24.66 1,718,159 24.511 0.27%
2017-05-11 0 37.25 37.20 37.25 37.05 37.80 2,362,620 88,263,076 37.358 24.46 24.43 24.46 24.33 24.82 3,597,822 24.532 0.27%
2017-05-10 0 37.15 37.15 37.20 37.10 37.80 3,824,710 143,236,423 37.450 24.40 24.40 24.43 24.36 24.82 5,824,307 24.593 0.68%
2017-05-09 0 36.90 36.90 36.95 36.40 37.05 3,578,540 131,643,474 36.787 24.23 24.23 24.26 23.90 24.33 5,449,437 24.157 1.23%
2017-05-08 0 36.45 36.45 36.50 36.30 37.00 3,111,000 113,660,913 36.535 23.94 23.94 23.97 23.84 24.30 4,737,462 23.992 -0.41%
2017-05-05 0 36.60 36.60 36.65 36.55 37.40 4,335,600 160,042,740 36.914 24.03 24.03 24.07 24.00 24.56 6,602,295 24.240 -2.40%
2017-05-04 0 37.50 37.45 37.50 36.80 37.65 3,760,420 139,936,834 37.213 24.63 24.59 24.63 24.17 24.72 5,726,405 24.437 0.81%
2017-05-02 0 37.20 37.20 37.30 37.15 38.35 4,329,671 162,388,304 37.506 24.43 24.43 24.49 24.40 25.18 6,593,267 24.629 -2.11%
2017-04-28 0 38.00 37.95 38.00 37.85 38.60 2,159,069 82,150,033 38.049 24.95 24.92 24.95 24.86 25.35 3,287,852 24.986 -0.78%
2017-04-27 0 38.30 38.30 38.35 38.10 38.60 2,297,792 87,959,391 38.280 25.15 25.15 25.18 25.02 25.35 3,499,101 25.138 -0.65%
2017-04-26 0 38.55 38.45 38.55 38.30 39.30 3,663,829 141,379,395 38.588 25.32 25.25 25.32 25.15 25.81 5,579,316 25.340 -1.15%
2017-04-25 0 39.00 38.95 39.00 38.85 39.30 1,523,703 59,524,217 39.065 25.61 25.58 25.61 25.51 25.81 2,320,310 25.654 0.00%
2017-04-24 0 39.00 39.00 39.05 38.70 40.50 1,608,666 62,851,535 39.071 25.61 25.61 25.64 25.41 26.60 2,449,693 25.657 -1.02%
2017-04-21 0 39.40 39.35 39.40 39.20 39.90 1,614,994 63,954,256 39.600 25.87 25.84 25.87 25.74 26.20 2,459,329 26.005 -0.51%
2017-04-20 0 39.60 39.50 39.60 38.55 39.60 2,119,439 83,328,310 39.316 26.00 25.94 26.00 25.32 26.00 3,227,503 25.818 2.19%
2017-04-19 0 38.75 38.75 38.85 38.25 39.10 2,251,500 87,188,300 38.725 25.45 25.45 25.51 25.12 25.68 3,428,607 25.430 -0.51%
2017-04-18 0 38.95 38.95 39.05 38.95 40.20 3,188,696 125,690,272 39.417 25.58 25.58 25.64 25.58 26.40 4,855,778 25.885 -3.11%
2017-04-13 0 40.20 40.15 40.20 40.05 40.50 2,229,500 89,716,191 40.240 26.40 26.37 26.40 26.30 26.60 3,395,105 26.425 -0.12%
2017-04-12 0 40.25 40.20 40.25 39.90 40.55 4,220,787 169,686,723 40.203 26.43 26.40 26.43 26.20 26.63 6,427,457 26.400 0.75%
2017-04-11 0 39.95 39.95 40.00 39.90 41.15 3,837,627 154,770,242 40.330 26.23 26.23 26.27 26.20 27.02 5,843,977 26.484 -1.96%
2017-04-10 0 40.75 40.75 40.80 40.55 41.45 4,919,146 201,445,871 40.951 26.76 26.76 26.79 26.63 27.22 7,490,925 26.892 0.12%
2017-04-07 0 40.70 40.65 40.70 39.90 40.95 7,075,297 287,627,861 40.652 26.73 26.69 26.73 26.20 26.89 10,774,334 26.696 -0.37%
2017-04-06 0 40.85 40.80 40.90 40.65 41.25 2,197,413 89,801,072 40.867 26.83 26.79 26.86 26.69 27.09 3,346,243 26.836 -0.97%
2017-04-05 0 41.25 41.00 41.25 40.30 42.70 11,522,867 474,560,985 41.184 27.09 26.92 27.09 26.46 28.04 17,547,138 27.045 -2.60%
2017-04-03 0 42.35 42.35 42.40 40.40 42.60 6,132,738 255,593,286 41.677 27.81 27.81 27.84 26.53 27.97 9,338,995 27.368 5.35%
2017-03-31 0 40.20 40.15 40.20 40.05 40.90 1,439,320 58,030,959 40.318 26.40 26.37 26.40 26.30 26.86 2,191,811 26.476 -0.74%
2017-03-30 0 40.50 40.50 40.60 40.20 41.35 1,510,969 61,238,932 40.530 26.60 26.60 26.66 26.40 27.15 2,300,919 26.615 -1.22%
2017-03-29 0 41.00 40.85 41.00 40.80 41.50 1,121,806 45,964,460 40.974 26.92 26.83 26.92 26.79 27.25 1,708,297 26.907 -0.85%
2017-03-28 0 41.35 41.25 41.35 41.05 41.50 1,302,408 53,822,185 41.325 27.15 27.09 27.15 26.96 27.25 1,983,320 27.137 0.12%
2017-03-27 0 41.30 41.10 41.30 40.65 41.50 1,826,736 75,004,492 41.059 27.12 26.99 27.12 26.69 27.25 2,781,772 26.963 -0.12%
2017-03-24 0 41.35 41.30 41.35 41.15 41.75 1,210,093 50,095,290 41.398 27.15 27.12 27.15 27.02 27.42 1,842,742 27.185 -0.48%
2017-03-23 0 41.55 41.50 41.55 41.45 42.60 2,122,802 88,918,956 41.888 27.29 27.25 27.29 27.22 27.97 3,232,624 27.507 -0.48%
2017-03-22 0 41.75 41.55 41.75 41.35 42.00 2,737,463 114,347,922 41.771 27.42 27.29 27.42 27.15 27.58 4,168,636 27.431 -2.22%
2017-03-21 0 42.70 42.50 42.70 42.30 42.95 1,114,441 47,387,009 42.521 28.04 27.91 28.04 27.78 28.20 1,697,082 27.923 0.00%
2017-03-20 0 42.70 42.65 42.70 42.45 43.00 3,170,706 135,815,640 42.835 28.04 28.01 28.04 27.88 28.24 4,828,383 28.129 -0.58%
2017-03-17 0 42.95 42.85 42.95 42.30 43.15 2,294,500 98,341,953 42.860 28.20 28.14 28.20 27.78 28.34 3,494,088 28.145 0.70%
2017-03-16 0 42.65 42.60 42.65 42.25 43.00 1,689,315 71,924,087 42.576 28.01 27.97 28.01 27.74 28.24 2,572,506 27.959 -0.23%
2017-03-15 0 42.75 42.70 42.75 42.10 42.90 1,774,000 75,651,536 42.645 28.07 28.04 28.07 27.65 28.17 2,701,465 28.004 0.71%
2017-03-14 0 42.45 42.45 42.50 41.70 43.00 2,139,935 90,880,440 42.469 27.88 27.88 27.91 27.38 28.24 3,258,715 27.888 1.56%
2017-03-13 0 41.80 41.75 41.80 40.90 42.00 1,537,774 64,104,826 41.687 27.45 27.42 27.45 26.86 27.58 2,341,738 27.375 2.33%
2017-03-10 0 40.85 40.85 40.90 40.60 41.40 1,437,806 58,747,957 40.859 26.83 26.83 26.86 26.66 27.19 2,189,505 26.832 -0.85%
2017-03-09 0 41.20 41.20 41.25 40.85 42.75 3,764,385 157,061,621 41.723 27.06 27.06 27.09 26.83 28.07 5,732,443 27.399 -2.72%
2017-03-08 0 42.35 42.35 42.50 42.10 42.85 2,090,401 88,996,069 42.574 27.81 27.81 27.91 27.65 28.14 3,183,284 27.957 -0.94%
2017-03-07 0 42.75 42.70 42.75 42.40 42.95 4,404,032 187,632,467 42.605 28.07 28.04 28.07 27.84 28.20 6,706,504 27.978 1.06%
2017-03-06 0 42.30 42.20 42.30 41.80 42.45 2,289,008 96,515,547 42.165 27.78 27.71 27.78 27.45 27.88 3,485,724 27.689 1.20%
2017-03-03 0 41.80 41.80 41.85 41.40 42.10 1,910,571 79,850,840 41.794 27.45 27.45 27.48 27.19 27.65 2,909,437 27.445 -0.48%
2017-03-02 0 42.00 42.00 42.05 41.00 42.70 4,178,220 175,641,088 42.037 27.58 27.58 27.61 26.92 28.04 6,362,636 27.605 2.94%
2017-03-01 0 40.80 40.80 40.90 40.65 41.15 988,353 40,379,013 40.855 26.79 26.79 26.86 26.69 27.02 1,505,074 26.829 0.49%
2017-02-28 0 40.60 40.60 40.75 40.45 41.10 1,598,500 65,199,525 40.788 26.66 26.66 26.76 26.56 26.99 2,434,212 26.785 0.50%
2017-02-27 0 40.40 40.40 40.55 40.40 40.95 1,711,770 69,630,107 40.677 26.53 26.53 26.63 26.53 26.89 2,606,701 26.712 -1.34%
2017-02-24 0 40.95 40.95 41.00 40.75 41.30 1,698,613 69,727,392 41.050 26.89 26.89 26.92 26.76 27.12 2,586,665 26.956 -0.24%
2017-02-23 0 41.05 41.05 41.20 40.70 41.20 1,693,940 69,400,136 40.970 26.96 26.96 27.06 26.73 27.06 2,579,549 26.904 0.74%
2017-02-22 0 40.75 40.70 40.75 40.35 40.90 2,427,504 98,804,500 40.702 26.76 26.73 26.76 26.50 26.86 3,696,628 26.728 0.62%
2017-02-21 0 40.50 40.50 40.55 39.95 41.00 2,376,614 96,251,670 40.499 26.60 26.60 26.63 26.23 26.92 3,619,132 26.595 -0.12%
2017-02-20 0 40.55 40.50 40.55 40.35 40.90 1,461,025 59,268,782 40.567 26.63 26.60 26.63 26.50 26.86 2,224,864 26.639 0.62%
2017-02-17 0 40.30 40.30 40.35 40.00 41.20 2,577,731 104,415,459 40.507 26.46 26.46 26.50 26.27 27.06 3,925,395 26.600 -1.95%
2017-02-16 0 41.10 41.05 41.10 40.90 41.35 2,302,020 94,638,220 41.111 26.99 26.96 26.99 26.86 27.15 3,505,539 26.997 0.98%
2017-02-15 0 40.70 40.70 40.75 40.65 41.70 4,080,585 167,409,864 41.026 26.73 26.73 26.76 26.69 27.38 6,213,956 26.941 -2.40%
2017-02-14 0 41.70 41.70 41.75 40.75 41.75 5,878,100 243,918,171 41.496 27.38 27.38 27.42 26.76 27.42 8,951,230 27.250 2.96%
2017-02-13 0 40.50 40.35 40.50 40.05 40.90 3,506,428 141,707,242 40.414 26.60 26.50 26.60 26.30 26.86 5,339,624 26.539 0.75%
2017-02-10 0 40.20 40.15 40.20 40.00 40.95 2,585,173 104,949,904 40.597 26.40 26.37 26.40 26.27 26.89 3,936,728 26.659 0.12%
2017-02-09 0 40.15 40.00 40.15 39.60 40.40 3,223,765 129,016,517 40.020 26.37 26.27 26.37 26.00 26.53 4,909,182 26.281 1.01%
2017-02-08 0 39.75 39.65 39.75 38.70 39.90 2,576,812 101,871,180 39.534 26.10 26.04 26.10 25.41 26.20 3,923,995 25.961 1.79%
2017-02-07 0 39.05 38.90 39.05 38.55 39.10 1,245,009 48,450,584 38.916 25.64 25.54 25.64 25.32 25.68 1,895,912 25.555 0.64%
2017-02-06 0 38.80 38.65 38.80 38.10 38.90 1,558,204 60,124,750 38.586 25.48 25.38 25.48 25.02 25.54 2,372,849 25.339 1.84%
2017-02-03 0 38.10 38.05 38.10 37.65 38.35 1,984,098 75,518,242 38.062 25.02 24.99 25.02 24.72 25.18 3,021,404 24.994 0.93%
2017-02-02 0 37.75 37.70 37.75 37.65 38.40 1,575,598 59,638,384 37.851 24.79 24.76 24.79 24.72 25.22 2,399,337 24.856 -1.31%
2017-02-01 0 38.25 38.25 38.30 37.45 38.45 1,748,026 66,669,294 38.140 25.12 25.12 25.15 24.59 25.25 2,661,912 25.046 -1.42%
2017-01-27 0 38.80 38.75 38.80 38.45 38.95 956,798 37,005,864 38.677 25.48 25.45 25.48 25.25 25.58 1,457,022 25.398 1.04%
2017-01-26 0 38.40 38.40 38.45 38.35 39.25 2,548,833 98,771,831 38.752 25.22 25.22 25.25 25.18 25.77 3,881,389 25.448 -1.92%
2017-01-25 0 39.15 39.05 39.15 38.30 39.20 1,456,357 56,518,981 38.808 25.71 25.64 25.71 25.15 25.74 2,217,755 25.485 1.29%
2017-01-24 0 38.65 38.50 38.65 38.15 38.70 1,714,221 65,904,145 38.446 25.38 25.28 25.38 25.05 25.41 2,610,433 25.246 0.39%
2017-01-23 0 38.50 38.45 38.50 38.25 38.85 2,295,341 88,647,429 38.621 25.28 25.25 25.28 25.12 25.51 3,495,368 25.361 -0.13%
2017-01-20 0 38.55 38.55 38.65 38.25 39.00 1,065,260 41,098,032 38.580 25.32 25.32 25.38 25.12 25.61 1,622,189 25.335 -0.90%
2017-01-19 0 38.90 38.85 38.90 38.55 39.20 2,101,954 81,671,103 38.855 25.54 25.51 25.54 25.32 25.74 3,200,877 25.515 -0.51%
2017-01-18 0 39.10 39.00 39.10 37.25 39.20 2,817,277 109,113,473 38.730 25.68 25.61 25.68 24.46 25.74 4,290,178 25.433 3.71%
2017-01-17 0 37.70 37.70 37.75 36.85 37.75 2,664,645 99,368,796 37.292 24.76 24.76 24.79 24.20 24.79 4,057,748 24.489 2.72%
2017-01-16 0 36.70 36.70 36.80 36.45 37.55 2,770,437 102,497,563 36.997 24.10 24.10 24.17 23.94 24.66 4,218,849 24.295 -1.34%
2017-01-13 0 37.20 37.15 37.20 37.00 37.95 2,595,154 97,081,712 37.409 24.43 24.40 24.43 24.30 24.92 3,951,927 24.566 -1.72%
2017-01-12 0 37.85 37.75 37.85 37.20 37.90 2,648,610 99,655,677 37.626 24.86 24.79 24.86 24.43 24.89 4,033,330 24.708 1.75%
2017-01-11 0 37.20 37.20 37.25 37.10 37.75 2,802,012 104,529,229 37.305 24.43 24.43 24.46 24.36 24.79 4,266,932 24.498 -1.20%
2017-01-10 0 37.65 37.60 37.65 37.15 37.65 2,062,427 77,163,023 37.414 24.72 24.69 24.72 24.40 24.72 3,140,685 24.569 -0.13%
2017-01-09 0 37.70 37.70 37.85 37.50 38.30 2,608,530 98,631,010 37.811 24.76 24.76 24.86 24.63 25.15 3,972,296 24.830 1.34%
2017-01-06 0 37.20 37.20 37.30 36.75 37.65 3,356,998 124,721,476 37.153 24.43 24.43 24.49 24.13 24.72 5,112,070 24.397 -0.67%
2017-01-05 0 37.45 37.40 37.45 36.95 37.85 2,367,919 88,595,937 37.415 24.59 24.56 24.59 24.26 24.86 3,605,891 24.570 -0.53%
2017-01-04 0 37.65 37.60 37.65 37.00 37.65 3,468,369 129,869,667 37.444 24.72 24.69 24.72 24.30 24.72 5,281,667 24.589 1.76%
2017-01-03 0 37.00 36.90 37.00 36.40 37.30 2,976,800 110,612,407 37.158 24.30 24.23 24.30 23.90 24.49 4,533,101 24.401 0.95%
2016-12-30 0 36.65 36.45 36.65 35.80 36.70 3,096,645 112,973,070 36.482 24.07 23.94 24.07 23.51 24.10 4,715,602 23.957 1.66%
2016-12-29 0 36.05 36.05 36.20 34.70 36.20 2,866,076 102,473,656 35.754 23.67 23.67 23.77 22.79 23.77 4,364,489 23.479 2.27%
2016-12-28 0 35.25 35.25 35.35 34.45 35.50 2,012,656 70,443,855 35.000 23.15 23.15 23.21 22.62 23.31 3,064,893 22.984 1.15%
2016-12-23 0 34.85 34.85 34.90 34.45 35.30 2,501,464 87,627,200 35.030 22.89 22.89 22.92 22.62 23.18 3,809,255 23.004 0.87%
2016-12-22 0 34.55 34.55 34.60 34.35 35.00 1,115,279 38,538,133 34.555 22.69 22.69 22.72 22.56 22.98 1,698,358 22.691 -0.14%
2016-12-21 0 34.60 34.60 34.70 34.40 34.80 2,407,300 83,562,572 34.712 22.72 22.72 22.79 22.59 22.85 3,665,861 22.795 0.14%
2016-12-20 0 34.55 34.50 34.55 34.40 35.20 1,855,764 64,340,546 34.671 22.69 22.66 22.69 22.59 23.12 2,825,976 22.768 -0.58%
2016-12-19 0 34.75 34.75 34.85 34.75 35.80 867,962 30,363,174 34.982 22.82 22.82 22.89 22.82 23.51 1,321,741 22.972 -2.11%
2016-12-16 0 35.50 35.45 35.50 35.00 35.85 2,143,973 76,249,493 35.565 23.31 23.28 23.31 22.98 23.54 3,264,864 23.355 1.28%
2016-12-15 0 35.05 35.05 35.10 34.65 35.50 1,805,311 63,027,531 34.912 23.02 23.02 23.05 22.75 23.31 2,749,146 22.926 -0.99%
2016-12-14 0 35.40 35.40 35.45 35.10 35.60 1,707,249 60,398,851 35.378 23.25 23.25 23.28 23.05 23.38 2,599,816 23.232 -0.14%
2016-12-13 0 35.45 35.35 35.45 34.60 35.45 2,253,062 78,853,419 34.998 23.28 23.21 23.28 22.72 23.28 3,430,986 22.983 1.43%
2016-12-12 0 34.95 34.90 34.95 34.60 35.60 2,734,736 95,528,903 34.932 22.95 22.92 22.95 22.72 23.38 4,164,484 22.939 -0.99%
2016-12-09 0 35.30 35.15 35.30 35.00 35.70 2,478,491 87,362,364 35.248 23.18 23.08 23.18 22.98 23.44 3,774,271 23.147 -0.70%
2016-12-08 0 35.55 35.50 35.55 34.75 36.40 4,706,638 166,720,035 35.422 23.34 23.31 23.34 22.82 23.90 7,167,316 23.261 -0.97%
2016-12-07 0 35.90 35.80 35.90 35.30 36.60 2,600,006 93,248,341 35.865 23.57 23.51 23.57 23.18 24.03 3,959,315 23.552 -0.97%
2016-12-06 0 36.25 36.25 36.30 36.10 36.50 1,260,392 45,811,647 36.347 23.80 23.80 23.84 23.71 23.97 1,919,338 23.868 0.42%
2016-12-05 0 36.10 36.10 36.15 35.60 36.85 2,444,218 88,604,200 36.251 23.71 23.71 23.74 23.38 24.20 3,722,080 23.805 -1.50%
2016-12-02 0 36.65 36.65 36.75 36.15 37.25 3,108,500 114,594,175 36.865 24.07 24.07 24.13 23.74 24.46 4,733,655 24.208 0.14%
2016-12-01 0 36.60 36.60 36.65 35.75 36.90 2,887,086 105,634,978 36.589 24.03 24.03 24.07 23.48 24.23 4,396,484 24.027 2.23%
2016-11-30 0 35.80 35.80 35.90 35.60 36.20 3,333,471 119,512,589 35.852 23.51 23.51 23.57 23.38 23.77 5,076,243 23.544 -0.28%
2016-11-29 0 35.90 35.90 36.00 35.80 36.65 3,764,372 135,647,662 36.035 23.57 23.57 23.64 23.51 24.07 5,732,424 23.663 -2.05%
2016-11-28 0 36.65 36.65 36.70 35.90 37.05 2,845,767 104,394,039 36.684 24.07 24.07 24.10 23.57 24.33 4,333,563 24.090 2.09%
2016-11-25 0 35.90 35.90 35.95 35.70 36.15 2,402,941 86,441,901 35.973 23.57 23.57 23.61 23.44 23.74 3,659,223 23.623 0.56%
2016-11-24 0 35.70 35.70 35.80 35.45 35.85 1,387,500 49,512,550 35.685 23.44 23.44 23.51 23.28 23.54 2,112,899 23.433 0.00%
2016-11-23 0 35.70 35.70 35.75 35.65 36.15 2,542,281 91,064,799 35.820 23.44 23.44 23.48 23.41 23.74 3,871,411 23.522 -0.42%
2016-11-22 0 35.85 35.85 35.95 35.20 36.15 5,659,775 203,427,422 35.943 23.54 23.54 23.61 23.12 23.74 8,618,762 23.603 2.58%
2016-11-21 0 34.95 34.95 35.05 34.20 35.20 4,027,725 140,380,746 34.854 22.95 22.95 23.02 22.46 23.12 6,133,460 22.888 1.90%
2016-11-18 0 34.30 34.30 34.35 33.60 34.65 4,743,481 162,182,799 34.191 22.52 22.52 22.56 22.06 22.75 7,223,421 22.452 1.48%
2016-11-17 0 33.80 33.80 33.95 33.80 34.35 4,096,260 139,765,725 34.120 22.20 22.20 22.29 22.20 22.56 6,237,826 22.406 -1.31%
2016-11-16 0 34.25 34.20 34.25 34.15 34.65 3,719,647 128,223,257 34.472 22.49 22.46 22.49 22.43 22.75 5,664,316 22.637 0.00%
2016-11-15 0 34.25 34.25 34.30 34.00 35.00 4,298,590 148,384,575 34.519 22.49 22.49 22.52 22.33 22.98 6,545,936 22.668 0.74%
2016-11-14 0 34.00 34.00 34.25 33.80 34.95 4,797,598 164,860,146 34.363 22.33 22.33 22.49 22.20 22.95 7,305,831 22.566 -1.16%
2016-11-11 0 34.40 34.40 34.50 34.35 35.70 8,065,997 280,794,922 34.812 22.59 22.59 22.66 22.56 23.44 12,282,982 22.860 -3.78%
2016-11-10 0 35.75 35.75 35.85 35.75 36.50 7,516,778 271,320,129 36.095 23.48 23.48 23.54 23.48 23.97 11,446,625 23.703 0.56%
2016-11-09 0 35.55 35.55 35.60 34.50 37.80 19,027,153 673,149,296 35.378 23.34 23.34 23.38 22.66 24.82 28,974,740 23.232 -6.08%
2016-11-08 0 37.85 37.80 37.85 37.60 38.15 1,571,000 59,472,462 37.856 24.86 24.82 24.86 24.69 25.05 2,392,335 24.860 0.26%
2016-11-07 0 37.75 37.75 37.80 37.55 38.05 1,554,663 58,687,962 37.750 24.79 24.79 24.82 24.66 24.99 2,367,456 24.789 0.40%
2016-11-04 0 37.60 37.55 37.60 37.55 38.05 1,807,644 68,185,147 37.720 24.69 24.66 24.69 24.66 24.99 2,752,699 24.770 -0.27%
2016-11-03 0 37.70 37.70 37.80 37.70 38.40 3,184,966 120,744,088 37.911 24.76 24.76 24.82 24.76 25.22 4,850,098 24.895 -2.33%
2016-11-02 0 38.60 38.60 38.70 38.60 39.20 1,047,389 40,590,800 38.754 25.35 25.35 25.41 25.35 25.74 1,594,975 25.449 -1.66%
2016-11-01 0 39.25 39.25 39.30 38.60 39.75 1,787,300 70,215,416 39.286 25.77 25.77 25.81 25.35 26.10 2,721,718 25.798 1.16%
2016-10-31 0 38.80 38.80 38.90 38.65 39.20 2,006,108 78,205,181 38.984 25.48 25.48 25.54 25.38 25.74 3,054,921 25.600 -0.64%
2016-10-28 0 39.05 39.05 39.15 39.05 39.90 2,457,722 96,577,531 39.296 25.64 25.64 25.71 25.64 26.20 3,742,644 25.805 -1.64%
2016-10-27 0 39.70 39.65 39.70 38.90 40.10 2,931,300 115,370,957 39.358 26.07 26.04 26.07 25.54 26.33 4,463,813 25.846 0.38%
2016-10-26 0 39.55 39.55 39.60 39.45 40.90 5,378,250 214,307,449 39.847 25.97 25.97 26.00 25.91 26.86 8,190,053 26.167 -3.42%
2016-10-25 0 40.95 40.85 40.95 38.60 40.95 5,288,012 211,990,335 40.089 26.89 26.83 26.89 25.35 26.89 8,052,638 26.326 5.81%
2016-10-24 0 38.70 38.70 38.75 37.75 38.90 3,091,318 118,535,636 38.345 25.41 25.41 25.45 24.79 25.54 4,707,490 25.180 1.98%
2016-10-20 0 37.95 37.95 38.00 37.90 38.30 1,879,764 71,538,355 38.057 24.92 24.92 24.95 24.89 25.15 2,862,524 24.991 0.13%
2016-10-19 0 37.90 37.90 37.95 37.85 38.15 2,297,270 87,251,558 37.981 24.89 24.89 24.92 24.86 25.05 3,498,306 24.941 -0.26%
2016-10-18 0 38.00 38.00 38.05 37.75 38.20 3,688,424 140,212,403 38.014 24.95 24.95 24.99 24.79 25.09 5,616,769 24.963 0.26%
2016-10-17 0 37.90 37.90 37.95 37.85 38.30 2,515,808 95,658,437 38.023 24.89 24.89 24.92 24.86 25.15 3,831,098 24.969 -0.52%
2016-10-14 0 38.10 38.10 38.15 37.90 38.65 2,810,853 107,177,451 38.130 25.02 25.02 25.05 24.89 25.38 4,280,395 25.039 -1.30%
2016-10-13 0 38.60 38.60 38.65 37.50 38.60 2,874,118 109,942,118 38.252 25.35 25.35 25.38 24.63 25.35 4,376,736 25.120 -0.52%
2016-10-12 0 38.80 38.60 38.80 37.75 38.80 3,072,538 118,109,311 38.440 25.48 25.35 25.48 24.79 25.48 4,678,892 25.243 1.97%
2016-10-11 0 38.05 38.05 38.10 38.00 39.80 3,601,304 139,332,508 38.689 24.99 24.99 25.02 24.95 26.14 5,484,102 25.407 -3.30%
2016-10-07 0 39.35 39.30 39.35 39.20 40.00 2,431,720 95,809,327 39.400 25.84 25.81 25.84 25.74 26.27 3,703,048 25.873 -1.63%
2016-10-06 0 40.00 39.95 40.00 39.90 40.55 2,520,735 101,146,075 40.126 26.27 26.23 26.27 26.20 26.63 3,838,601 26.350 -0.99%
2016-10-05 0 40.40 40.35 40.40 39.75 41.05 1,761,716 71,053,143 40.332 26.53 26.50 26.53 26.10 26.96 2,682,759 26.485 1.13%
2016-10-04 0 39.95 39.90 39.95 39.20 40.05 1,888,270 75,086,897 39.765 26.23 26.20 26.23 25.74 26.30 2,875,477 26.113 1.01%
2016-10-03 0 39.55 39.50 39.55 39.50 40.05 1,083,655 42,971,887 39.655 25.97 25.94 25.97 25.94 26.30 1,650,201 26.040 0.64%
2016-09-30 0 39.30 39.30 39.45 39.25 40.10 3,458,168 136,716,452 39.534 25.81 25.81 25.91 25.77 26.33 5,266,133 25.961 -1.50%
2016-09-29 0 40.20 40.20 40.30 40.10 40.50 1,651,600 66,538,980 40.288 26.20 26.20 26.27 26.14 26.40 2,533,983 26.259 0.63%
2016-09-28 0 39.95 39.95 40.05 39.80 40.25 1,807,131 72,290,669 40.003 26.04 26.04 26.10 25.94 26.23 2,772,608 26.073 -0.75%
2016-09-27 0 40.25 40.25 40.30 39.90 40.40 1,525,434 61,302,949 40.187 26.23 26.23 26.27 26.01 26.33 2,340,412 26.193 0.00%
2016-09-26 0 40.25 40.05 40.25 40.00 41.55 1,844,956 74,603,759 40.437 26.23 26.10 26.23 26.07 27.08 2,830,642 26.356 -2.78%
2016-09-23 0 41.40 41.15 41.40 40.80 41.60 1,540,584 63,606,920 41.288 26.98 26.82 26.98 26.59 27.11 2,363,656 26.910 0.61%
2016-09-22 0 41.15 41.10 41.15 40.90 41.85 2,253,935 93,032,247 41.275 26.82 26.79 26.82 26.66 27.28 3,458,122 26.903 0.98%
2016-09-21 0 40.75 40.75 40.90 40.35 41.10 1,873,100 76,420,013 40.799 26.56 26.56 26.66 26.30 26.79 2,873,822 26.592 0.00%
2016-09-20 0 40.75 40.70 40.75 40.00 40.80 2,018,709 81,613,809 40.429 26.56 26.53 26.56 26.07 26.59 3,097,224 26.351 1.12%
2016-09-19 0 40.30 40.25 40.30 40.00 41.20 3,082,700 124,878,768 40.510 26.27 26.23 26.27 26.07 26.85 4,729,663 26.403 0.88%
2016-09-15 0 39.95 39.95 40.00 39.95 40.50 1,621,285 64,976,699 40.077 26.04 26.04 26.07 26.04 26.40 2,487,472 26.122 -0.87%
2016-09-14 0 40.30 40.25 40.30 39.95 40.60 1,705,616 68,548,604 40.190 26.27 26.23 26.27 26.04 26.46 2,616,858 26.195 0.62%
2016-09-13 0 40.05 40.05 40.25 40.00 40.85 1,632,649 66,009,488 40.431 26.10 26.10 26.23 26.07 26.63 2,504,908 26.352 -0.37%
2016-09-12 0 40.20 40.15 40.20 40.10 41.00 2,558,548 103,480,247 40.445 26.20 26.17 26.20 26.14 26.72 3,925,477 26.361 -3.94%
2016-09-09 0 41.85 41.85 41.90 41.80 42.75 2,956,000 124,693,432 42.183 27.28 27.28 27.31 27.24 27.86 4,535,272 27.494 -1.53%
2016-09-08 0 42.50 42.35 42.50 41.30 42.50 3,379,341 142,100,452 42.050 27.70 27.60 27.70 26.92 27.70 5,184,787 27.407 2.78%
2016-09-07 0 41.35 41.30 41.35 41.20 41.70 2,311,000 95,874,515 41.486 26.95 26.92 26.95 26.85 27.18 3,545,674 27.040 0.36%
2016-09-06 0 41.20 41.20 41.35 41.20 41.65 2,398,769 99,235,139 41.369 26.85 26.85 26.95 26.85 27.15 3,680,335 26.964 -0.24%
2016-09-05 0 41.30 41.30 41.50 41.10 42.10 2,436,500 100,813,862 41.377 26.92 26.92 27.05 26.79 27.44 3,738,224 26.968 -0.96%
2016-09-02 0 41.70 41.70 41.80 41.35 42.30 3,145,625 131,862,107 41.919 27.18 27.18 27.24 26.95 27.57 4,826,206 27.322 1.71%
2016-09-01 0 41.00 40.95 41.00 40.90 43.50 6,015,527 252,074,969 41.904 26.72 26.69 26.72 26.66 28.35 9,229,381 27.312 -7.87%
2016-08-31 0 44.50 44.50 44.55 44.50 45.55 2,508,035 112,128,462 44.708 29.00 29.00 29.04 29.00 29.69 3,847,977 29.140 -2.20%
2016-08-30 0 45.50 45.35 45.50 45.00 45.50 378,592 17,131,790 45.251 29.66 29.56 29.66 29.33 29.66 580,858 29.494 0.00%
2016-08-29 0 45.50 45.35 45.50 44.80 45.60 815,800 36,958,458 45.303 29.66 29.56 29.66 29.20 29.72 1,251,649 29.528 0.11%
2016-08-26 0 45.45 45.45 45.60 44.55 46.00 670,844 30,622,048 45.647 29.62 29.62 29.72 29.04 29.98 1,029,249 29.752 1.91%
2016-08-25 0 44.60 44.55 44.75 44.45 45.65 994,750 44,588,919 44.824 29.07 29.04 29.17 28.97 29.75 1,526,205 29.216 -1.76%
2016-08-24 0 45.40 45.30 45.40 45.15 45.95 711,000 32,297,887 45.426 29.59 29.53 29.59 29.43 29.95 1,090,859 29.608 -0.22%
2016-08-23 0 45.50 45.45 45.50 45.45 46.05 954,036 43,519,953 45.617 29.66 29.62 29.66 29.62 30.01 1,463,739 29.732 -0.98%
2016-08-22 0 45.95 45.90 45.95 45.45 46.70 1,219,240 56,008,966 45.938 29.95 29.92 29.95 29.62 30.44 1,870,631 29.941 -0.11%
2016-08-19 0 46.00 45.90 46.00 45.70 47.15 2,244,001 103,508,227 46.127 29.98 29.92 29.98 29.79 30.73 3,442,880 30.064 1.10%
2016-08-18 0 45.50 45.50 45.60 45.05 45.80 2,967,800 134,915,505 45.460 29.66 29.66 29.72 29.36 29.85 4,553,376 29.630 1.11%
2016-08-17 0 45.00 44.80 45.00 44.70 47.35 2,489,599 114,125,741 45.841 29.33 29.20 29.33 29.13 30.86 3,819,692 29.878 -4.66%
2016-08-16 0 47.20 47.20 47.30 47.00 48.05 1,124,673 53,397,547 47.478 30.76 30.76 30.83 30.63 31.32 1,725,541 30.945 -0.21%
2016-08-15 0 47.30 47.30 47.45 47.30 48.30 736,000 35,139,325 47.744 30.83 30.83 30.93 30.83 31.48 1,129,215 31.118 -0.42%
2016-08-12 0 47.50 47.45 47.50 46.85 47.90 696,123 33,100,285 47.549 30.96 30.93 30.96 30.54 31.22 1,068,034 30.992 0.42%
2016-08-11 0 47.30 47.15 47.30 46.85 47.50 796,943 37,573,018 47.146 30.83 30.73 30.83 30.54 30.96 1,222,718 30.729 1.07%
2016-08-10 0 46.80 46.60 46.80 46.45 46.90 1,022,000 47,675,116 46.649 30.50 30.37 30.50 30.28 30.57 1,568,013 30.405 0.43%
2016-08-09 0 46.60 46.50 46.60 45.80 46.80 1,491,700 69,273,423 46.439 30.37 30.31 30.37 29.85 30.50 2,288,655 30.268 2.31%
2016-08-08 0 45.55 45.30 45.55 44.80 45.75 1,011,020 45,798,354 45.299 29.69 29.53 29.69 29.20 29.82 1,551,167 29.525 1.67%
2016-08-05 0 44.80 44.80 45.05 44.50 45.30 2,169,794 97,685,078 45.020 29.20 29.20 29.36 29.00 29.53 3,329,028 29.343 -0.78%
2016-08-04 0 45.15 45.10 45.15 44.50 45.90 608,655 27,402,268 45.021 29.43 29.40 29.43 29.00 29.92 933,835 29.344 0.89%
2016-08-03 0 44.75 44.75 44.90 44.75 45.50 755,133 34,105,580 45.165 29.17 29.17 29.26 29.17 29.66 1,158,570 29.438 -1.86%
2016-08-01 0 45.60 45.55 45.60 44.20 46.10 1,062,061 48,342,938 45.518 29.72 29.69 29.72 28.81 30.05 1,629,477 29.668 4.35%
2016-07-29 0 43.70 43.70 43.80 43.70 46.30 1,409,814 62,832,902 44.568 28.48 28.48 28.55 28.48 30.18 2,163,021 29.049 -4.27%
2016-07-28 0 45.65 45.45 45.65 44.65 45.65 831,500 37,681,551 45.318 29.75 29.62 29.75 29.10 29.75 1,275,737 29.537 1.00%
2016-07-27 0 45.20 45.00 45.30 44.95 46.05 1,010,803 45,924,171 45.433 29.46 29.33 29.53 29.30 30.01 1,550,834 29.613 -1.42%
2016-07-26 0 45.85 45.70 45.85 45.65 46.75 1,239,792 57,000,271 45.976 29.88 29.79 29.88 29.75 30.47 1,902,163 29.966 -0.33%
2016-07-25 0 46.00 45.85 46.00 45.55 46.25 618,000 28,380,625 45.923 29.98 29.88 29.98 29.69 30.14 948,173 29.932 0.88%
2016-07-22 0 45.60 45.60 45.65 45.25 46.25 626,224 28,668,726 45.780 29.72 29.72 29.75 29.49 30.14 960,790 29.839 -0.87%
2016-07-21 0 46.00 45.90 46.00 45.25 46.50 1,642,215 75,664,211 46.074 29.98 29.92 29.98 29.49 30.31 2,519,584 30.030 0.55%
2016-07-20 0 45.75 45.65 45.75 45.15 46.35 2,163,889 99,159,283 45.825 29.82 29.75 29.82 29.43 30.21 3,319,968 29.868 0.44%
2016-07-19 0 45.55 45.55 45.65 45.20 46.95 1,038,600 47,547,035 45.780 29.69 29.69 29.75 29.46 30.60 1,593,482 29.838 -1.83%
2016-07-18 0 46.40 46.35 46.40 45.60 46.45 836,205 38,631,088 46.198 30.24 30.21 30.24 29.72 30.28 1,282,956 30.111 1.64%
2016-07-15 0 45.65 45.60 45.90 45.20 46.50 993,500 45,582,478 45.881 29.75 29.72 29.92 29.46 30.31 1,524,287 29.904 1.00%
2016-07-14 0 45.20 45.00 45.25 44.65 45.25 1,012,033 45,558,962 45.017 29.46 29.33 29.49 29.10 29.49 1,552,722 29.341 0.67%
2016-07-13 0 44.90 44.90 45.05 44.45 45.35 1,919,022 85,974,152 44.801 29.26 29.26 29.36 28.97 29.56 2,944,278 29.200 0.34%
2016-07-12 0 44.75 44.70 44.80 44.25 45.05 1,498,137 66,792,717 44.584 29.17 29.13 29.20 28.84 29.36 2,298,531 29.059 -0.56%
2016-07-11 0 45.00 44.90 45.15 44.85 45.90 868,674 39,148,797 45.067 29.33 29.26 29.43 29.23 29.92 1,332,772 29.374 1.35%
2016-07-08 0 44.40 44.30 44.40 43.20 45.10 1,209,148 53,452,591 44.207 28.94 28.87 28.94 28.16 29.40 1,855,147 28.813 -1.33%
2016-07-07 0 45.00 44.80 44.95 44.00 45.15 1,483,157 66,217,136 44.646 29.33 29.20 29.30 28.68 29.43 2,275,548 29.099 1.81%
2016-07-06 0 44.20 44.10 44.20 43.80 44.60 1,447,181 64,161,184 44.335 28.81 28.74 28.81 28.55 29.07 2,220,352 28.897 -1.01%
2016-07-05 0 44.65 44.55 44.90 44.50 45.45 1,546,924 69,331,675 44.819 29.10 29.04 29.26 29.00 29.62 2,373,383 29.212 -1.65%
2016-07-04 0 45.40 45.15 45.20 43.40 45.45 2,034,843 91,408,329 44.922 29.59 29.43 29.46 28.29 29.62 3,121,978 29.279 3.65%
2016-06-30 0 43.80 43.80 43.95 41.55 44.00 3,339,730 144,934,190 43.397 28.55 28.55 28.65 27.08 28.68 5,124,013 28.285 5.67%
2016-06-29 0 41.45 41.35 41.50 39.90 41.50 1,129,000 46,341,115 41.046 27.02 26.95 27.05 26.01 27.05 1,732,179 26.753 3.88%
2016-06-28 0 39.90 39.85 40.00 39.45 40.15 1,716,618 68,308,051 39.792 26.01 25.97 26.07 25.71 26.17 2,633,738 25.936 -0.37%
2016-06-27 0 40.05 40.05 40.15 39.55 40.60 1,610,500 64,500,447 40.050 26.10 26.10 26.17 25.78 26.46 2,470,925 26.104 -0.87%
2016-06-24 0 40.40 40.40 40.50 39.30 41.80 2,003,214 81,276,710 40.573 26.33 26.33 26.40 25.61 27.24 3,073,451 26.445 -3.23%
2016-06-23 0 41.75 41.50 41.80 41.50 42.10 856,855 35,747,062 41.719 27.21 27.05 27.24 27.05 27.44 1,314,638 27.192 -0.24%
2016-06-22 0 41.85 41.85 42.05 41.35 42.50 2,153,747 90,547,805 42.042 27.28 27.28 27.41 26.95 27.70 3,304,407 27.402 -1.41%
2016-06-21 0 42.45 42.30 42.45 41.65 42.90 1,586,516 67,072,199 42.276 27.67 27.57 27.67 27.15 27.96 2,434,128 27.555 1.92%
2016-06-20 0 41.65 41.65 41.80 40.55 42.50 1,628,247 67,645,062 41.545 27.15 27.15 27.24 26.43 27.70 2,498,154 27.078 0.73%
2016-06-17 0 42.00 42.00 42.30 41.00 42.30 1,626,769 68,082,967 41.852 26.95 26.95 27.14 26.31 27.14 2,535,120 26.856 2.07%
2016-06-16 0 41.15 41.10 41.15 41.10 42.20 2,429,240 101,349,890 41.721 26.41 26.37 26.41 26.37 27.08 3,785,673 26.772 -2.37%
2016-06-15 0 42.15 42.15 42.40 41.15 42.75 1,800,204 75,672,994 42.036 27.05 27.05 27.21 26.41 27.43 2,805,397 26.974 0.60%
2016-06-14 0 41.90 41.85 42.00 41.25 42.25 3,349,559 140,139,704 41.838 26.89 26.85 26.95 26.47 27.11 5,219,877 26.847 1.70%
2016-06-13 0 41.20 41.10 41.40 40.60 41.40 1,521,289 62,759,588 41.254 26.44 26.37 26.57 26.05 26.57 2,370,743 26.473 -2.25%
2016-06-10 0 42.15 42.10 42.15 41.80 42.50 1,631,765 68,681,782 42.090 27.05 27.02 27.05 26.82 27.27 2,542,906 27.009 0.48%
2016-06-08 0 41.95 42.00 42.10 41.75 42.45 1,290,131 54,354,402 42.131 26.92 26.95 27.02 26.79 27.24 2,010,511 27.035 -0.12%
2016-06-07 0 42.00 41.95 42.10 41.05 42.30 3,042,000 127,500,975 41.914 26.95 26.92 27.02 26.34 27.14 4,740,584 26.896 0.00%
2016-06-06 0 42.00 41.80 42.00 41.30 42.05 1,361,040 56,888,226 41.798 26.95 26.82 26.95 26.50 26.98 2,121,014 26.821 1.20%
2016-06-03 0 41.50 41.45 41.60 41.00 42.10 1,256,098 52,446,097 41.753 26.63 26.60 26.69 26.31 27.02 1,957,475 26.793 0.73%
2016-06-02 0 41.20 41.20 41.45 40.40 41.75 1,458,180 60,320,874 41.367 26.44 26.44 26.60 25.92 26.79 2,272,395 26.545 1.98%
2016-06-01 0 40.40 40.40 40.45 40.40 41.70 2,511,915 102,812,155 40.930 25.92 25.92 25.96 25.92 26.76 3,914,512 26.264 0.00%
2016-05-31 0 40.40 40.35 40.85 39.90 41.15 7,461,365 302,885,197 40.594 25.92 25.89 26.21 25.60 26.41 11,627,624 26.049 0.87%
2016-05-30 0 40.05 40.00 40.05 39.00 40.15 2,903,860 115,628,912 39.819 25.70 25.67 25.70 25.03 25.76 4,525,310 25.552 1.52%
2016-05-27 0 39.45 39.45 39.50 38.50 39.50 2,147,400 83,548,564 38.907 25.31 25.31 25.35 24.71 25.35 3,346,460 24.966 2.20%
2016-05-26 0 38.60 38.65 38.85 38.50 39.20 1,214,117 46,965,704 38.683 24.77 24.80 24.93 24.71 25.15 1,892,053 24.823 -0.26%
2016-05-25 0 38.70 38.55 38.70 38.55 39.20 1,286,586 49,789,027 38.699 24.83 24.74 24.83 24.74 25.15 2,004,987 24.833 0.78%
2016-05-24 0 38.40 38.30 38.50 38.30 38.90 1,090,424 42,010,369 38.527 24.64 24.58 24.71 24.58 24.96 1,699,292 24.722 0.13%
2016-05-23 0 38.35 38.30 38.60 38.30 39.25 1,525,829 58,831,024 38.557 24.61 24.58 24.77 24.58 25.19 2,377,818 24.742 -1.79%
2016-05-20 0 39.05 39.00 39.05 38.25 39.20 2,343,343 91,434,290 39.019 25.06 25.03 25.06 24.54 25.15 3,651,813 25.038 0.51%
2016-05-19 0 38.85 38.70 38.95 38.60 38.95 1,017,000 39,538,062 38.877 24.93 24.83 24.99 24.77 24.99 1,584,870 24.947 -0.13%
2016-05-18 0 38.90 38.80 38.90 38.40 38.95 1,572,396 60,811,045 38.674 24.96 24.90 24.96 24.64 24.99 2,450,387 24.817 -0.13%
2016-05-17 0 38.95 38.90 38.95 38.05 39.05 1,490,881 57,780,629 38.756 24.99 24.96 24.99 24.42 25.06 2,323,355 24.869 1.30%
2016-05-16 0 38.45 38.40 38.60 38.00 38.60 795,619 30,533,954 38.378 24.67 24.64 24.77 24.38 24.77 1,239,875 24.627 -0.39%
2016-05-13 0 38.60 38.60 38.70 38.50 39.30 1,360,449 52,904,135 38.887 24.77 24.77 24.83 24.71 25.22 2,120,093 24.954 -1.03%
2016-05-12 0 39.00 38.95 39.00 38.60 39.35 948,533 36,922,781 38.926 25.03 24.99 25.03 24.77 25.25 1,478,173 24.979 0.39%
2016-05-11 0 38.85 38.80 38.90 38.00 39.00 10,235,884 390,228,899 38.124 24.93 24.90 24.96 24.38 25.03 15,951,372 24.464 0.91%
2016-05-10 0 38.50 38.30 38.50 37.60 38.65 1,589,631 60,801,739 38.249 24.71 24.58 24.71 24.13 24.80 2,477,245 24.544 2.26%
2016-05-09 0 37.65 37.55 37.60 37.55 38.55 1,542,474 58,580,505 37.978 24.16 24.10 24.13 24.10 24.74 2,403,757 24.370 -2.21%
2016-05-06 0 38.50 38.40 38.50 38.20 39.15 1,193,210 46,144,207 38.672 24.71 24.64 24.71 24.51 25.12 1,859,472 24.816 -0.77%
2016-05-05 0 38.80 38.75 38.90 38.75 39.65 1,765,704 69,086,255 39.127 24.90 24.87 24.96 24.87 25.44 2,751,633 25.107 -0.89%
2016-05-04 0 39.15 39.05 39.25 38.80 40.35 2,752,408 107,997,047 39.237 25.12 25.06 25.19 24.90 25.89 4,289,291 25.178 -3.33%
2016-05-03 0 40.50 40.25 40.50 40.20 41.00 2,087,212 84,483,178 40.477 25.99 25.83 25.99 25.80 26.31 3,252,664 25.974 -0.25%
2016-04-29 0 40.60 40.75 40.80 40.10 40.75 1,372,300 55,511,510 40.451 26.05 26.15 26.18 25.73 26.15 2,138,561 25.957 -0.37%
2016-04-28 0 40.75 40.70 40.75 40.40 41.45 1,180,160 48,138,951 40.790 26.15 26.12 26.15 25.92 26.60 1,839,135 26.175 -0.37%
2016-04-27 0 40.90 40.80 40.90 40.35 41.65 811,933 33,156,419 40.836 26.25 26.18 26.25 25.89 26.73 1,265,298 26.204 -1.80%
2016-04-26 0 41.65 41.55 41.80 40.95 41.85 2,424,921 100,150,507 41.301 26.73 26.66 26.82 26.28 26.85 3,778,942 26.502 1.09%
2016-04-25 0 41.20 41.10 41.30 41.10 41.60 1,420,000 58,537,887 41.224 26.44 26.37 26.50 26.37 26.69 2,212,896 26.453 -0.36%
2016-04-22 0 41.35 41.35 41.45 41.10 42.45 1,889,427 78,760,704 41.685 26.53 26.53 26.60 26.37 27.24 2,944,441 26.749 -2.82%
2016-04-21 0 42.55 42.40 42.55 41.80 42.80 1,685,531 71,626,359 42.495 27.30 27.21 27.30 26.82 27.46 2,626,694 27.269 2.04%
2016-04-20 0 41.70 41.40 41.80 41.40 43.25 2,306,310 96,795,514 41.970 26.76 26.57 26.82 26.57 27.75 3,594,102 26.932 -2.80%
2016-04-19 0 42.90 42.90 42.95 42.45 43.00 2,193,957 93,820,053 42.763 27.53 27.53 27.56 27.24 27.59 3,419,013 27.441 0.70%
2016-04-18 0 42.60 42.60 42.90 42.10 42.90 3,210,041 136,616,681 42.559 27.34 27.34 27.53 27.02 27.53 5,002,456 27.310 -0.93%
2016-04-15 0 43.00 43.00 43.15 42.15 43.35 2,870,024 122,571,277 42.707 27.59 27.59 27.69 27.05 27.82 4,472,581 27.405 0.70%
2016-04-14 0 42.70 42.50 42.70 42.35 43.85 2,462,946 105,220,085 42.721 27.40 27.27 27.40 27.18 28.14 3,838,200 27.414 -0.47%
2016-04-13 0 42.90 42.85 42.90 40.20 42.90 3,710,220 156,321,103 42.133 27.53 27.50 27.53 25.80 27.53 5,781,923 27.036 6.98%
2016-04-12 0 40.10 40.05 40.30 39.45 40.30 1,009,492 40,336,140 39.957 25.73 25.70 25.86 25.31 25.86 1,573,170 25.640 1.13%
2016-04-11 0 39.65 39.65 39.70 39.40 39.95 1,037,406 41,066,024 39.585 25.44 25.44 25.48 25.28 25.64 1,616,670 25.402 -0.75%
2016-04-08 0 39.95 39.90 39.95 39.20 40.00 1,661,303 65,914,402 39.676 25.64 25.60 25.64 25.15 25.67 2,588,937 25.460 0.00%
2016-04-07 0 39.95 39.70 40.00 38.80 40.00 2,965,500 116,299,563 39.218 25.64 25.48 25.67 24.90 25.67 4,621,369 25.166 2.44%
2016-04-06 0 39.00 38.75 39.10 37.95 39.10 1,715,540 66,367,754 38.686 25.03 24.87 25.09 24.35 25.09 2,673,459 24.825 2.63%
2016-04-05 0 38.00 38.00 38.20 37.85 38.90 4,154,013 158,957,987 38.266 24.38 24.38 24.51 24.29 24.96 6,473,521 24.555 -3.31%
2016-04-01 0 39.30 39.15 39.45 38.90 42.35 4,842,746 193,685,550 39.995 25.22 25.12 25.31 24.96 27.18 7,546,827 25.665 -7.42%
2016-03-31 0 42.45 42.45 42.65 40.35 42.75 3,141,247 132,138,025 42.065 27.24 27.24 27.37 25.89 27.43 4,895,249 26.993 3.41%
2016-03-30 0 41.05 41.00 41.25 39.45 41.25 1,423,050 57,704,650 40.550 26.34 26.31 26.47 25.31 26.47 2,217,649 26.021 5.66%
2016-03-29 0 38.85 38.55 38.85 38.50 40.40 2,421,800 94,550,695 39.041 24.93 24.74 24.93 24.71 25.92 3,774,079 25.053 -3.36%
2016-03-24 0 40.20 40.35 40.40 40.00 40.75 2,942,650 119,323,290 40.550 25.80 25.89 25.92 25.67 26.15 4,585,760 26.020 -1.47%
2016-03-23 0 40.80 40.60 40.90 40.10 41.65 1,507,700 61,603,626 40.859 26.18 26.05 26.25 25.73 26.73 2,349,566 26.219 -1.33%
2016-03-22 0 41.35 41.30 41.35 40.40 41.45 2,450,747 100,350,585 40.947 26.53 26.50 26.53 25.92 26.60 3,819,189 26.275 1.22%
2016-03-21 0 40.85 40.80 40.90 40.50 41.40 1,403,083 57,353,111 40.876 26.21 26.18 26.25 25.99 26.57 2,186,533 26.230 -1.33%
2016-03-18 0 41.40 41.20 41.30 40.65 41.50 1,586,616 65,386,028 41.211 26.57 26.44 26.50 26.08 26.63 2,472,547 26.445 1.35%
2016-03-17 0 40.85 40.60 40.95 40.50 41.25 1,363,762 55,631,140 40.792 26.21 26.05 26.28 25.99 26.47 2,125,256 26.176 1.74%
2016-03-16 0 40.15 40.10 40.20 39.70 41.40 1,267,046 51,065,708 40.303 25.76 25.73 25.80 25.48 26.57 1,974,536 25.862 -2.67%
2016-03-15 0 41.25 41.10 41.25 40.60 41.25 3,688,650 151,005,998 40.938 26.47 26.37 26.47 26.05 26.47 5,748,309 26.270 1.35%
2016-03-14 0 40.70 40.60 40.75 40.55 41.15 1,833,959 74,637,656 40.698 26.12 26.05 26.15 26.02 26.41 2,858,000 26.115 0.00%
2016-03-11 0 40.70 40.70 40.75 39.95 40.85 2,209,439 89,469,226 40.494 26.12 26.12 26.15 25.64 26.21 3,443,140 25.985 1.88%
2016-03-10 0 39.95 39.90 39.95 39.40 40.30 1,898,430 75,780,972 39.918 25.64 25.60 25.64 25.28 25.86 2,958,471 25.615 0.88%
2016-03-09 0 39.60 39.55 39.60 38.85 39.85 671,051 26,401,467 39.343 25.41 25.38 25.41 24.93 25.57 1,045,751 25.246 -0.25%
2016-03-08 0 39.70 39.60 39.70 39.30 40.50 2,571,699 101,875,805 39.614 25.48 25.41 25.48 25.22 25.99 4,007,678 25.420 0.25%
2016-03-07 0 39.60 39.45 39.65 39.20 40.05 2,765,977 109,693,785 39.658 25.41 25.31 25.44 25.15 25.70 4,310,436 25.448 1.02%
2016-03-04 0 39.20 39.15 39.20 38.75 39.50 1,225,000 48,019,875 39.200 25.15 25.12 25.15 24.87 25.35 1,909,012 25.154 1.69%
2016-03-03 0 38.55 38.50 38.60 37.90 38.75 2,181,242 83,182,459 38.135 24.74 24.71 24.77 24.32 24.87 3,399,199 24.471 1.05%
2016-03-02 0 38.15 37.95 38.25 37.25 38.30 1,527,915 57,890,620 37.889 24.48 24.35 24.54 23.90 24.58 2,381,068 24.313 2.42%
2016-03-01 0 37.25 37.15 37.25 36.10 37.30 1,464,500 54,151,675 36.976 23.90 23.84 23.90 23.17 23.94 2,282,244 23.727 3.04%
2016-02-29 0 36.15 36.05 36.25 35.65 37.30 1,663,108 60,250,907 36.228 23.20 23.13 23.26 22.88 23.94 2,591,750 23.247 -1.77%
2016-02-26 0 36.80 36.70 36.85 35.50 36.90 2,037,854 73,713,275 36.172 23.61 23.55 23.65 22.78 23.68 3,175,746 23.211 5.44%
2016-02-25 0 34.90 34.70 34.90 34.35 35.60 1,186,005 41,273,446 34.800 22.40 22.27 22.40 22.04 22.84 1,848,244 22.331 -1.55%
2016-02-24 0 35.45 35.55 35.60 35.25 36.05 1,233,580 43,858,535 35.554 22.75 22.81 22.84 22.62 23.13 1,922,383 22.815 -1.80%
2016-02-23 0 36.10 36.05 36.10 35.85 36.60 811,500 29,324,987 36.137 23.17 23.13 23.17 23.00 23.49 1,264,623 23.189 -0.82%
2016-02-22 0 36.40 36.35 36.45 35.80 36.55 1,275,956 46,341,077 36.319 23.36 23.33 23.39 22.97 23.45 1,988,421 23.305 2.25%
2016-02-19 0 35.60 35.45 35.70 35.20 35.85 1,430,952 50,846,040 35.533 22.84 22.75 22.91 22.59 23.00 2,229,963 22.801 1.14%
2016-02-18 0 35.20 35.10 35.20 34.70 35.35 3,698,780 129,593,831 35.037 22.59 22.52 22.59 22.27 22.68 5,764,096 22.483 3.07%
2016-02-17 0 34.15 34.10 34.20 33.60 34.45 14,469,023 492,289,340 34.024 21.91 21.88 21.95 21.56 22.11 22,548,200 21.833 0.15%
2016-02-16 0 34.10 33.95 34.05 33.70 34.80 4,298,191 146,756,894 34.144 21.88 21.79 21.85 21.63 22.33 6,698,204 21.910 0.74%
2016-02-15 0 33.85 33.75 33.95 32.75 34.15 2,524,000 84,557,374 33.501 21.72 21.66 21.79 21.02 21.91 3,933,345 21.498 3.52%
2016-02-12 0 32.70 32.60 32.90 32.40 32.95 2,319,891 75,819,248 32.682 20.98 20.92 21.11 20.79 21.14 3,615,266 20.972 0.15%
2016-02-11 0 32.65 32.50 32.65 32.45 33.95 4,363,585 144,058,688 33.014 20.95 20.86 20.95 20.82 21.79 6,800,113 21.185 -7.11%
2016-02-05 0 35.15 35.00 35.35 34.10 39.85 5,718,862 202,732,098 35.450 22.56 22.46 22.68 21.88 25.57 8,912,146 22.748 -7.62%
2016-02-04 1 - - - - - 0 0 - 24.42 - - - - 0 - 0.00%
2016-02-03 0 38.05 38.20 38.25 37.40 38.20 1,543,686 58,345,470 37.796 24.42 24.51 24.54 24.00 24.51 2,405,646 24.254 -2.56%
2016-02-02 0 39.05 38.95 39.20 38.80 39.60 983,969 38,538,936 39.167 25.06 24.99 25.15 24.90 25.41 1,533,395 25.133 -0.26%
2016-02-01 0 39.15 39.00 39.15 38.30 39.20 1,527,716 59,289,389 38.809 25.12 25.03 25.12 24.58 25.15 2,380,758 24.904 1.42%
2016-01-29 0 38.60 38.50 38.90 37.90 39.00 1,859,000 71,797,194 38.621 24.77 24.71 24.96 24.32 25.03 2,897,024 24.783 0.13%
2016-01-28 0 38.55 38.35 38.55 38.00 39.00 1,314,000 50,593,650 38.504 24.74 24.61 24.74 24.38 25.03 2,047,708 24.707 0.13%
2016-01-27 0 38.50 38.35 38.55 37.55 38.70 1,542,000 59,053,901 38.297 24.71 24.61 24.74 24.10 24.83 2,403,018 24.575 1.99%
2016-01-26 0 37.75 37.70 37.85 37.45 38.80 1,840,716 70,021,885 38.041 24.22 24.19 24.29 24.03 24.90 2,868,530 24.410 -2.96%
2016-01-25 0 38.90 38.90 38.95 38.20 38.95 2,552,000 98,571,962 38.625 24.96 24.96 24.99 24.51 24.99 3,976,979 24.786 2.37%
2016-01-22 0 38.00 37.95 38.05 37.85 40.05 1,973,000 75,522,514 38.278 24.38 24.35 24.42 24.29 25.70 3,074,679 24.563 -1.04%
2016-01-21 0 38.40 38.40 38.55 38.20 40.65 1,705,998 66,124,734 38.760 24.64 24.64 24.74 24.51 26.08 2,658,589 24.872 -2.78%
2016-01-20 0 39.50 39.20 39.55 39.00 40.10 1,188,716 46,887,868 39.444 25.35 25.15 25.38 25.03 25.73 1,852,468 25.311 -2.35%
2016-01-19 0 40.45 40.15 40.45 39.50 40.45 787,139 31,487,505 40.002 25.96 25.76 25.96 25.35 25.96 1,226,660 25.669 1.38%
2016-01-18 0 39.90 39.70 39.90 39.70 40.55 1,046,000 41,774,750 39.938 25.60 25.48 25.60 25.48 26.02 1,630,063 25.628 -1.60%
2016-01-15 0 40.55 40.25 40.55 40.00 40.60 1,973,016 79,461,957 40.274 26.02 25.83 26.02 25.67 26.05 3,074,704 25.844 0.25%
2016-01-14 0 40.45 40.55 40.70 40.00 41.00 1,720,000 69,585,187 40.457 25.96 26.02 26.12 25.67 26.31 2,680,409 25.961 -1.94%
2016-01-13 0 41.25 41.25 41.40 41.15 42.30 891,891 37,126,791 41.627 26.47 26.47 26.57 26.41 27.14 1,389,903 26.712 0.61%
2016-01-12 0 41.00 40.90 41.25 40.90 42.50 2,169,369 89,716,276 41.356 26.31 26.25 26.47 26.25 27.27 3,380,696 26.538 -2.73%
2016-01-11 0 42.15 42.15 42.60 42.10 43.90 1,728,861 73,628,511 42.588 27.05 27.05 27.34 27.02 28.17 2,694,218 27.328 -3.99%
2016-01-08 0 43.90 43.75 44.15 42.15 44.85 2,141,727 93,921,832 43.853 28.17 28.07 28.33 27.05 28.78 3,337,619 28.140 1.62%
2016-01-07 0 43.20 43.20 43.25 42.90 45.10 1,811,508 78,420,120 43.290 27.72 27.72 27.75 27.53 28.94 2,823,013 27.779 -4.21%
2016-01-06 0 45.10 45.10 45.15 45.00 45.30 1,513,644 68,327,022 45.141 28.94 28.94 28.97 28.88 29.07 2,358,829 28.967 -0.55%
2016-01-05 0 45.35 45.15 45.45 44.90 46.50 1,055,218 48,007,369 45.495 29.10 28.97 29.16 28.81 29.84 1,644,428 29.194 -1.20%
2016-01-04 0 45.90 45.80 46.00 45.65 47.70 664,888 30,726,154 46.213 29.45 29.39 29.52 29.29 30.61 1,036,147 29.654 -2.24%
2015-12-31 0 46.95 46.85 47.00 46.75 47.75 1,555,302 73,396,966 47.191 30.13 30.06 30.16 30.00 30.64 2,423,748 30.282 -0.32%
2015-12-30 0 47.10 46.95 47.20 46.40 47.35 1,905,129 89,670,625 47.068 30.22 30.13 30.29 29.77 30.38 2,968,910 30.203 0.75%
2015-12-29 0 46.75 46.60 46.75 45.85 46.90 830,766 38,660,536 46.536 30.00 29.90 30.00 29.42 30.10 1,294,647 29.862 1.96%
2015-12-28 0 45.85 45.85 46.00 45.75 46.90 748,833 34,587,520 46.189 29.42 29.42 29.52 29.36 30.10 1,166,965 29.639 -1.29%
2015-12-24 0 46.45 46.35 46.50 45.70 46.60 270,000 12,542,745 46.455 29.81 29.74 29.84 29.33 29.90 420,762 29.810 0.54%
2015-12-23 0 46.20 46.00 46.20 45.35 46.20 1,032,937 47,299,099 45.791 29.65 29.52 29.65 29.10 29.65 1,609,706 29.384 2.33%
2015-12-22 0 45.15 45.25 45.35 45.05 45.65 863,264 39,051,496 45.237 28.97 29.04 29.10 28.91 29.29 1,345,291 29.028 -0.88%
2015-12-21 0 45.55 45.55 45.70 45.50 46.50 891,223 40,833,566 45.817 29.23 29.23 29.33 29.20 29.84 1,388,862 29.401 -1.41%
2015-12-18 0 46.20 46.10 46.40 45.70 46.45 1,926,991 88,678,891 46.019 29.65 29.58 29.77 29.33 29.81 3,002,979 29.530 -0.54%
2015-12-17 0 46.45 46.15 46.45 45.80 46.95 1,400,466 64,919,918 46.356 29.81 29.61 29.81 29.39 30.13 2,182,455 29.746 0.98%
2015-12-16 0 46.00 45.85 46.05 44.75 46.05 1,852,074 84,443,055 45.594 29.52 29.42 29.55 28.72 29.55 2,886,231 29.257 2.56%
2015-12-15 0 44.85 44.70 44.90 44.70 45.55 1,660,558 74,680,014 44.973 28.78 28.68 28.81 28.68 29.23 2,587,776 28.859 -0.22%
2015-12-14 0 44.95 45.05 45.10 44.65 45.60 2,233,648 100,642,482 45.057 28.84 28.91 28.94 28.65 29.26 3,480,867 28.913 -2.81%
2015-12-11 0 46.25 46.20 46.30 45.25 46.35 2,393,664 109,741,528 45.847 29.68 29.65 29.71 29.04 29.74 3,730,232 29.419 0.33%
2015-12-10 0 46.10 46.05 46.20 45.85 46.65 1,879,751 86,566,859 46.052 29.58 29.55 29.65 29.42 29.93 2,929,362 29.551 -0.65%
2015-12-09 0 46.40 46.35 46.40 46.05 46.80 1,694,058 78,663,096 46.435 29.77 29.74 29.77 29.55 30.03 2,639,982 29.797 -1.28%
2015-12-08 0 47.00 47.00 47.10 46.55 48.00 1,290,912 60,710,780 47.029 30.16 30.16 30.22 29.87 30.80 2,011,728 30.178 -1.47%
2015-12-07 0 47.70 47.65 47.75 46.95 48.00 1,768,140 83,626,256 47.296 30.61 30.58 30.64 30.13 30.80 2,755,430 30.350 1.49%
2015-12-04 0 47.00 46.80 47.05 45.85 47.45 2,690,008 125,238,083 46.557 30.16 30.03 30.19 29.42 30.45 4,192,048 29.875 -1.47%
2015-12-03 0 47.70 47.75 47.80 47.10 47.75 760,347 36,113,329 47.496 30.61 30.64 30.67 30.22 30.64 1,184,908 30.478 1.17%
2015-12-02 0 47.15 47.15 47.25 47.10 48.10 4,002,660 190,222,602 47.524 30.26 30.26 30.32 30.22 30.87 6,237,655 30.496 -1.46%
2015-12-01 0 47.85 47.85 48.10 47.65 48.20 3,604,872 172,978,523 47.985 30.71 30.71 30.87 30.58 30.93 5,617,752 30.791 -1.03%
2015-11-30 0 48.35 47.95 48.55 47.55 48.60 6,520,249 313,772,755 48.123 31.03 30.77 31.15 30.51 31.19 10,161,010 30.880 -0.41%
2015-11-27 0 48.55 48.50 48.65 48.10 50.05 1,902,860 92,516,764 48.620 31.15 31.12 31.22 30.87 32.12 2,965,374 31.199 -1.52%
2015-11-26 0 49.30 49.25 49.40 48.75 50.05 1,790,837 88,295,145 49.304 31.64 31.60 31.70 31.28 32.12 2,790,800 31.638 -0.80%
2015-11-25 0 49.70 49.40 49.75 49.10 50.35 1,891,790 93,724,480 49.543 31.89 31.70 31.92 31.51 32.31 2,948,123 31.791 -1.68%
2015-11-24 0 50.55 50.35 50.60 50.05 50.75 1,409,772 71,030,830 50.385 32.44 32.31 32.47 32.12 32.57 2,196,957 32.331 -0.49%
2015-11-23 0 50.80 50.80 50.85 50.40 51.30 2,595,047 131,675,099 50.741 32.60 32.60 32.63 32.34 32.92 4,044,063 32.560 0.79%
2015-11-20 0 50.40 50.40 50.50 50.00 51.60 3,212,429 162,956,307 50.727 32.34 32.34 32.41 32.08 33.11 5,006,177 32.551 0.00%
2015-11-19 0 50.40 50.40 50.60 48.25 50.60 6,991,880 345,600,832 49.429 32.34 32.34 32.47 30.96 32.47 10,895,989 31.718 4.89%
2015-11-18 0 48.05 48.05 48.10 47.05 48.20 4,959,651 237,296,529 47.845 30.83 30.83 30.87 30.19 30.93 7,729,009 30.702 1.26%
2015-11-17 0 47.45 47.30 47.50 47.20 48.70 2,302,000 110,287,883 47.910 30.45 30.35 30.48 30.29 31.25 3,587,385 30.743 0.85%
2015-11-16 0 47.05 47.05 47.25 47.00 48.00 3,412,900 161,721,719 47.385 30.19 30.19 30.32 30.16 30.80 5,318,587 30.407 -1.05%
2015-11-13 0 47.55 47.40 47.75 47.40 48.50 1,806,243 86,230,947 47.741 30.51 30.42 30.64 30.42 31.12 2,814,809 30.635 -0.11%
2015-11-12 0 47.60 47.40 47.65 47.00 47.75 566,000 26,815,787 47.378 30.54 30.42 30.58 30.16 30.64 882,042 30.402 1.60%
2015-11-11 0 46.85 46.85 46.90 46.55 47.45 1,323,955 62,133,522 46.930 30.06 30.06 30.10 29.87 30.45 2,063,222 30.115 -0.21%
2015-11-10 0 46.95 46.85 47.00 46.80 48.30 1,441,000 68,517,329 47.548 30.13 30.06 30.16 30.03 30.99 2,245,622 30.512 -2.29%
2015-11-09 0 48.05 48.05 48.10 47.95 48.80 1,449,530 69,948,827 48.256 30.83 30.83 30.87 30.77 31.31 2,258,915 30.966 -0.62%
2015-11-06 0 48.35 48.35 48.40 48.25 49.05 971,797 47,175,790 48.545 31.03 31.03 31.06 30.96 31.48 1,514,427 31.151 -0.82%
2015-11-05 0 48.75 48.50 48.75 48.20 49.05 986,732 48,035,174 48.681 31.28 31.12 31.28 30.93 31.48 1,537,701 31.238 0.52%
2015-11-04 0 48.50 48.35 48.55 48.20 49.50 1,566,090 76,033,761 48.550 31.12 31.03 31.15 30.93 31.76 2,440,559 31.154 0.73%
2015-11-03 0 48.15 48.10 48.20 47.85 49.05 1,006,575 48,534,875 48.218 30.90 30.87 30.93 30.71 31.48 1,568,624 30.941 -1.13%
2015-11-02 0 48.70 48.70 48.80 48.50 49.40 1,173,480 57,329,824 48.855 31.25 31.25 31.31 31.12 31.70 1,828,725 31.350 -0.92%
2015-10-30 0 49.15 49.05 49.25 48.90 49.90 1,475,564 72,711,815 49.277 31.54 31.48 31.60 31.38 32.02 2,299,486 31.621 0.00%
2015-10-29 0 49.15 49.05 49.25 49.00 49.90 1,267,000 62,551,671 49.370 31.54 31.48 31.60 31.44 32.02 1,974,464 31.680 -1.01%
2015-10-28 0 49.65 49.65 49.80 49.40 50.75 1,024,085 51,081,780 49.880 31.86 31.86 31.96 31.70 32.57 1,595,911 32.008 -1.68%
2015-10-27 0 50.50 50.50 50.55 50.00 51.35 1,422,254 71,701,810 50.414 32.41 32.41 32.44 32.08 32.95 2,216,409 32.350 -1.37%
2015-10-26 0 51.20 51.15 51.20 50.90 52.60 2,506,800 128,592,790 51.298 32.85 32.82 32.85 32.66 33.75 3,906,541 32.917 -0.49%
2015-10-23 0 51.45 51.35 51.45 51.10 52.05 4,434,072 228,169,961 51.458 33.02 32.95 33.02 32.79 33.40 6,909,958 33.020 1.18%
2015-10-22 0 50.85 50.65 50.85 49.75 50.90 5,030,127 251,923,319 50.083 32.63 32.50 32.63 31.92 32.66 7,838,837 32.138 1.19%
2015-10-20 0 50.25 50.05 50.25 49.95 50.40 1,348,072 67,693,916 50.215 32.25 32.12 32.25 32.05 32.34 2,100,805 32.223 -0.50%
2015-10-19 0 50.50 50.40 50.50 50.30 51.25 1,368,026 69,254,503 50.624 32.41 32.34 32.41 32.28 32.89 2,131,901 32.485 -0.59%
2015-10-16 0 50.80 50.60 50.70 50.40 51.35 1,755,052 89,220,278 50.836 32.60 32.47 32.53 32.34 32.95 2,735,034 32.621 1.60%
2015-10-15 0 50.00 49.90 50.00 49.30 50.10 2,031,351 101,478,837 49.956 32.08 32.02 32.08 31.64 32.15 3,165,612 32.057 1.42%
2015-10-14 0 49.30 49.30 49.45 49.05 49.80 1,225,527 60,537,312 49.397 31.64 31.64 31.73 31.48 31.96 1,909,834 31.698 -0.80%
2015-10-13 0 49.70 49.65 49.70 49.15 50.20 2,171,854 107,692,111 49.585 31.89 31.86 31.89 31.54 32.21 3,384,568 31.819 -0.50%
2015-10-12 0 49.95 49.85 49.95 49.10 50.05 904,451 44,974,809 49.726 32.05 31.99 32.05 31.51 32.12 1,409,476 31.909 1.83%
2015-10-09 0 49.05 48.75 49.05 48.40 50.55 960,099 47,456,130 49.428 31.48 31.28 31.48 31.06 32.44 1,496,197 31.718 -0.51%
2015-10-08 0 49.30 49.25 49.30 48.65 50.10 1,569,226 77,571,250 49.433 31.64 31.60 31.64 31.22 32.15 2,445,447 31.721 -0.70%
2015-10-07 0 49.65 49.60 49.95 47.85 50.05 2,439,421 120,287,621 49.310 31.86 31.83 32.05 30.71 32.12 3,801,539 31.642 3.76%
2015-10-06 0 47.85 47.70 47.75 47.65 48.80 1,728,500 83,297,141 48.190 30.71 30.61 30.64 30.58 31.31 2,693,656 30.923 0.84%
2015-10-05 0 47.45 47.40 47.80 47.40 48.25 1,233,347 58,779,412 47.658 30.45 30.42 30.67 30.42 30.96 1,922,020 30.582 0.42%
2015-10-02 0 47.25 47.05 47.20 46.00 47.65 1,962,614 92,158,563 46.957 30.32 30.19 30.29 29.52 30.58 3,058,494 30.132 2.38%
2015-09-30 0 46.45 46.15 46.45 44.80 46.50 2,243,766 102,656,695 45.752 29.61 29.42 29.61 28.56 29.65 3,519,365 29.169 4.50%
2015-09-29 0 44.45 44.30 44.50 43.50 45.55 3,065,760 137,364,958 44.806 28.34 28.24 28.37 27.73 29.04 4,808,669 28.566 -5.53%
2015-09-25 0 47.05 47.00 47.05 46.10 47.55 1,463,000 68,899,999 47.095 30.00 29.96 30.00 29.39 30.32 2,294,727 30.025 -0.95%
2015-09-24 0 47.50 47.40 47.55 47.15 48.30 1,026,003 48,764,129 47.528 30.28 30.22 30.32 30.06 30.79 1,609,294 30.302 -0.11%
2015-09-23 0 47.55 47.45 47.90 47.15 48.80 1,091,500 51,982,625 47.625 30.32 30.25 30.54 30.06 31.11 1,712,026 30.363 -3.65%
2015-09-22 0 49.35 49.20 49.45 48.75 49.70 654,001 32,274,309 49.349 31.46 31.37 31.53 31.08 31.69 1,025,806 31.462 1.75%
2015-09-21 0 48.50 48.35 48.80 48.15 49.95 534,532 26,086,827 48.803 30.92 30.83 31.11 30.70 31.85 838,418 31.114 -2.90%
2015-09-18 0 49.95 49.65 50.00 48.70 50.30 3,406,300 169,882,009 49.873 31.85 31.65 31.88 31.05 32.07 5,342,808 31.796 3.63%
2015-09-17 0 48.20 48.15 48.50 48.10 49.80 3,080,232 150,334,419 48.806 30.73 30.70 30.92 30.67 31.75 4,831,368 31.116 -1.33%
2015-09-16 0 48.85 48.70 49.00 47.95 49.50 1,616,116 78,430,623 48.530 31.14 31.05 31.24 30.57 31.56 2,534,891 30.940 1.03%
2015-09-15 0 48.35 48.25 48.40 47.65 49.65 1,587,382 76,372,431 48.112 30.83 30.76 30.86 30.38 31.65 2,489,821 30.674 -1.93%
2015-09-14 0 49.30 49.25 49.30 48.65 49.90 1,597,600 78,767,749 49.304 31.43 31.40 31.43 31.02 31.81 2,505,848 31.434 -0.30%
2015-09-11 0 49.45 49.45 49.50 48.70 50.40 4,483,247 220,811,197 49.253 31.53 31.53 31.56 31.05 32.13 7,032,008 31.401 2.70%
2015-09-10 0 48.15 47.90 48.10 45.00 48.20 9,232,695 427,397,352 46.292 30.70 30.54 30.67 28.69 30.73 14,481,554 29.513 5.48%
2015-09-09 0 45.65 45.55 45.95 44.55 46.30 3,961,353 180,827,980 45.648 29.10 29.04 29.30 28.40 29.52 6,213,413 29.103 4.22%
2015-09-08 0 43.80 43.75 44.05 42.30 44.60 1,721,231 74,764,968 43.437 27.92 27.89 28.08 26.97 28.43 2,699,764 27.693 1.86%
2015-09-07 0 43.00 42.95 43.00 42.70 44.85 2,811,605 121,863,713 43.343 27.41 27.38 27.41 27.22 28.59 4,410,024 27.633 -2.60%
2015-09-04 0 44.15 44.10 44.40 43.45 45.05 1,330,989 59,216,821 44.491 28.15 28.12 28.31 27.70 28.72 2,087,667 28.365 0.80%
2015-09-02 0 43.80 43.75 44.05 42.40 45.10 3,770,009 166,852,344 44.258 27.92 27.89 28.08 27.03 28.75 5,913,289 28.217 -1.79%
2015-09-01 0 44.60 44.50 44.60 44.05 45.00 5,071,177 226,692,655 44.702 28.43 28.37 28.43 28.08 28.69 7,954,181 28.500 -1.44%
2015-08-31 0 45.25 45.25 45.30 44.60 46.90 3,835,188 173,743,335 45.302 28.85 28.85 28.88 28.43 29.90 6,015,522 28.883 -1.09%
2015-08-28 0 45.75 45.70 45.75 44.50 46.05 3,434,284 156,360,017 45.529 29.17 29.14 29.17 28.37 29.36 5,386,701 29.027 4.81%
2015-08-27 0 43.65 43.60 43.70 43.10 44.20 3,666,248 160,101,515 43.669 27.83 27.80 27.86 27.48 28.18 5,750,539 27.841 2.71%
2015-08-26 0 42.50 42.35 42.55 41.60 43.40 2,363,600 100,413,401 42.483 27.10 27.00 27.13 26.52 27.67 3,707,325 27.085 1.19%
2015-08-25 0 42.00 42.00 42.20 40.75 43.85 4,059,637 169,951,717 41.864 26.78 26.78 26.90 25.98 27.96 6,367,572 26.690 -1.98%
2015-08-24 0 42.85 42.70 42.75 42.50 45.05 1,786,324 77,253,648 43.247 27.32 27.22 27.26 27.10 28.72 2,801,863 27.572 -6.54%
2015-08-21 0 45.85 45.80 46.10 45.00 46.70 1,912,000 87,872,330 45.958 29.23 29.20 29.39 28.69 29.77 2,998,987 29.301 -1.93%
2015-08-20 0 46.75 46.70 46.85 46.60 48.90 1,310,850 62,030,698 47.321 29.81 29.77 29.87 29.71 31.18 2,056,078 30.169 -4.49%
2015-08-19 0 48.95 48.85 49.00 48.70 49.70 956,080 46,949,515 49.106 31.21 31.14 31.24 31.05 31.69 1,499,619 31.308 -1.01%
2015-08-18 0 49.45 49.45 49.50 49.15 51.00 1,900,832 95,119,604 50.041 31.53 31.53 31.56 31.34 32.51 2,981,470 31.904 -0.90%
2015-08-17 0 49.90 49.80 50.05 49.70 51.10 2,184,660 109,725,155 50.225 31.81 31.75 31.91 31.69 32.58 3,426,656 32.021 -1.67%
2015-08-14 0 50.75 50.70 50.75 50.55 51.95 1,577,000 80,456,861 51.019 32.36 32.32 32.36 32.23 33.12 2,473,537 32.527 -0.49%
2015-08-13 0 51.00 51.00 51.25 50.85 52.55 2,098,750 107,890,788 51.407 32.51 32.51 32.67 32.42 33.50 3,291,906 32.775 -4.23%
2015-08-12 0 53.25 53.15 53.30 53.00 54.70 543,224 29,005,209 53.395 33.95 33.89 33.98 33.79 34.87 852,051 34.042 -3.01%
2015-08-11 0 54.90 54.75 55.00 54.80 56.20 564,959 31,314,077 55.427 35.00 34.91 35.07 34.94 35.83 886,143 35.338 -0.63%
2015-08-10 0 55.25 55.25 55.30 54.70 55.50 697,000 38,445,219 55.158 35.22 35.22 35.26 34.87 35.38 1,093,250 35.166 -0.81%
2015-08-07 0 55.70 55.60 55.75 55.60 56.75 511,411 28,736,859 56.191 35.51 35.45 35.54 35.45 36.18 802,152 35.825 -1.50%
2015-08-06 0 56.55 56.50 56.55 56.10 57.00 968,819 54,672,522 56.432 36.05 36.02 36.05 35.77 36.34 1,519,600 35.978 0.00%
2015-08-05 0 56.55 56.15 56.60 55.65 56.60 599,869 33,728,374 56.226 36.05 35.80 36.09 35.48 36.09 940,899 35.847 0.98%
2015-08-04 0 56.00 55.90 56.05 55.50 56.65 1,583,925 89,331,743 56.399 35.70 35.64 35.73 35.38 36.12 2,484,399 35.957 -1.58%
2015-08-03 0 56.90 56.65 56.95 55.80 57.80 1,446,840 81,793,538 56.533 36.28 36.12 36.31 35.58 36.85 2,269,380 36.042 -0.26%
2015-07-31 0 57.05 57.00 57.05 55.40 57.05 1,511,480 85,102,705 56.304 36.37 36.34 36.37 35.32 36.37 2,370,768 35.897 2.79%
2015-07-30 0 55.50 55.30 55.50 53.25 55.70 1,156,000 63,949,718 55.320 35.38 35.26 35.38 33.95 35.51 1,813,195 35.269 4.23%
2015-07-29 0 53.25 53.20 53.55 52.75 54.50 837,000 44,642,486 53.336 33.95 33.92 34.14 33.63 34.75 1,312,841 34.004 -0.47%
2015-07-28 0 53.50 53.50 53.65 51.55 54.80 1,034,134 55,439,557 53.610 34.11 34.11 34.20 32.87 34.94 1,622,047 34.179 1.61%
2015-07-27 0 52.65 52.55 52.80 52.00 56.75 1,100,444 58,500,183 53.161 33.57 33.50 33.66 33.15 36.18 1,726,055 33.892 -6.81%
2015-07-24 0 56.50 56.50 56.65 55.70 57.05 923,000 52,023,475 56.363 36.02 36.02 36.12 35.51 36.37 1,447,733 35.934 -0.18%
2015-07-23 0 56.60 56.40 56.60 56.40 58.70 1,982,500 113,816,730 57.411 36.09 35.96 36.09 35.96 37.42 3,109,567 36.602 -1.57%
2015-07-22 0 57.50 57.35 57.65 57.15 57.75 1,541,622 88,528,975 57.426 36.66 36.56 36.75 36.44 36.82 2,418,046 36.612 0.26%
2015-07-21 0 57.35 57.30 57.55 56.35 57.75 542,701 31,122,353 57.347 36.56 36.53 36.69 35.93 36.82 851,231 36.562 1.33%
2015-07-20 0 56.60 56.55 56.90 56.15 57.95 571,000 32,505,500 56.927 36.09 36.05 36.28 35.80 36.95 895,618 36.294 0.44%
2015-07-17 0 56.35 56.20 56.45 55.50 56.45 889,500 49,852,697 56.046 35.93 35.83 35.99 35.38 35.99 1,395,188 35.732 0.54%
2015-07-16 0 56.05 55.75 56.10 55.15 56.20 643,032 35,935,395 55.884 35.73 35.54 35.77 35.16 35.83 1,008,601 35.629 1.08%
2015-07-15 0 55.45 55.35 55.50 55.30 56.25 897,604 49,966,059 55.666 35.35 35.29 35.38 35.26 35.86 1,407,899 35.490 -0.36%
2015-07-14 0 55.65 55.40 55.85 54.45 56.05 1,130,452 62,355,368 55.160 35.48 35.32 35.61 34.71 35.73 1,773,123 35.167 0.63%
2015-07-13 0 55.30 55.25 55.40 54.60 55.70 1,039,092 57,302,456 55.147 35.26 35.22 35.32 34.81 35.51 1,629,824 35.159 0.36%
2015-07-10 0 55.10 55.00 55.10 54.15 55.60 1,430,000 78,605,200 54.969 35.13 35.07 35.13 34.52 35.45 2,242,966 35.045 1.29%
2015-07-09 0 54.40 54.15 54.40 50.15 55.00 2,734,559 145,047,880 53.043 34.68 34.52 34.68 31.97 35.07 4,289,177 33.817 4.41%
2015-07-08 0 52.10 52.00 52.20 49.70 53.45 2,750,123 140,988,970 51.266 33.22 33.15 33.28 31.69 34.08 4,313,589 32.685 -2.89%
2015-07-07 0 53.65 53.60 53.80 53.50 56.55 1,699,789 93,298,690 54.888 34.20 34.17 34.30 34.11 36.05 2,666,132 34.994 -4.28%
2015-07-06 0 56.05 56.00 56.10 54.10 58.00 1,449,000 80,754,537 55.731 35.73 35.70 35.77 34.49 36.98 2,272,768 35.531 -3.28%
2015-07-03 0 57.95 57.85 58.00 57.65 59.30 686,500 39,914,178 58.142 36.95 36.88 36.98 36.75 37.81 1,076,781 37.068 -1.53%
2015-07-02 0 58.85 59.00 59.05 58.60 60.40 2,032,504 120,776,968 59.423 37.52 37.62 37.65 37.36 38.51 3,187,998 37.885 0.86%
2015-06-30 0 58.35 58.25 58.50 56.75 58.70 1,537,882 89,132,210 57.958 37.20 37.14 37.30 36.18 37.42 2,412,180 36.951 1.66%
2015-06-29 0 57.40 57.40 57.70 56.10 59.55 2,543,782 146,273,981 57.503 36.60 36.60 36.79 35.77 37.97 3,989,942 36.661 -2.46%
2015-06-26 0 58.85 58.85 59.05 58.70 59.95 1,379,805 81,919,558 59.370 37.52 37.52 37.65 37.42 38.22 2,164,235 37.852 -2.16%
2015-06-25 0 60.15 60.05 60.20 60.00 60.90 1,517,982 91,538,000 60.302 38.35 38.28 38.38 38.25 38.83 2,380,967 38.446 -1.07%
2015-06-24 0 60.80 60.70 61.00 60.50 61.25 1,008,301 61,360,832 60.856 38.76 38.70 38.89 38.57 39.05 1,581,528 38.798 -0.33%
2015-06-23 0 61.00 61.00 61.40 60.60 61.65 1,938,300 118,497,770 61.135 38.89 38.89 39.15 38.64 39.30 3,040,239 38.976 -0.89%
2015-06-22 0 61.55 61.40 61.60 59.70 61.70 1,370,591 83,305,366 60.781 39.24 39.15 39.27 38.06 39.34 2,149,783 38.751 2.67%
2015-06-19 0 59.95 60.80 60.90 58.95 62.45 10,167,689 612,950,001 60.284 38.22 38.76 38.83 37.58 39.81 15,948,100 38.434 -2.76%
2015-06-18 0 61.65 61.30 61.60 60.30 62.15 1,304,331 80,371,169 61.619 39.30 39.08 39.27 38.44 39.62 2,045,853 39.285 1.48%
2015-06-17 0 60.75 60.65 60.80 60.40 62.60 1,369,764 83,559,138 61.003 38.73 38.67 38.76 38.51 39.91 2,148,486 38.892 1.17%
2015-06-16 0 60.05 60.00 60.10 60.00 61.30 774,000 46,602,573 60.210 38.28 38.25 38.32 38.25 39.08 1,214,025 38.387 -1.15%
2015-06-15 0 60.75 60.60 60.65 60.60 62.80 740,100 45,448,182 61.408 38.73 38.64 38.67 38.64 40.04 1,160,853 39.151 -1.91%
2015-06-12 0 62.55 62.50 62.75 62.10 63.60 1,690,500 105,840,311 62.609 39.48 39.45 39.61 39.20 40.15 2,678,108 39.521 1.05%
2015-06-11 0 61.90 61.75 61.90 61.60 63.50 1,483,892 92,425,779 62.286 39.07 38.98 39.07 38.88 40.08 2,350,797 39.317 -1.20%
2015-06-10 0 62.65 62.50 62.60 62.45 64.40 1,245,796 78,778,804 63.236 39.55 39.45 39.51 39.42 40.65 1,973,603 39.916 0.64%
2015-06-09 0 62.25 62.20 62.25 62.05 63.90 1,287,692 80,391,968 62.431 39.29 39.26 39.29 39.17 40.34 2,039,975 39.408 -2.43%
2015-06-08 0 63.80 63.70 63.90 63.45 65.45 1,806,784 115,473,548 63.911 40.27 40.21 40.34 40.05 41.31 2,862,326 40.343 -2.82%
2015-06-05 0 65.65 65.60 65.65 65.00 66.45 1,841,490 120,783,073 65.590 41.44 41.41 41.44 41.03 41.95 2,917,308 41.402 -0.23%
2015-06-04 0 65.80 65.80 65.85 65.05 67.55 1,726,482 114,187,426 66.139 41.53 41.53 41.57 41.06 42.64 2,735,111 41.749 -2.08%
2015-06-03 0 67.20 67.00 67.35 65.70 67.45 1,615,987 108,238,091 66.980 42.42 42.29 42.51 41.47 42.58 2,560,064 42.279 2.44%
2015-06-02 0 65.60 65.55 65.60 65.10 67.75 2,087,177 137,896,402 66.068 41.41 41.38 41.41 41.09 42.77 3,306,528 41.704 -2.31%
2015-06-01 0 67.15 67.10 67.20 67.10 68.80 1,769,610 119,959,173 67.788 42.39 42.36 42.42 42.36 43.43 2,803,435 42.790 -1.03%
2015-05-29 0 67.85 67.80 68.45 67.75 69.15 2,425,143 165,558,449 68.267 42.83 42.80 43.21 42.77 43.65 3,841,937 43.092 -2.44%
2015-05-28 0 69.55 69.50 69.70 68.75 71.60 2,315,869 162,467,258 70.154 43.90 43.87 44.00 43.40 45.20 3,668,824 44.283 -1.77%
2015-05-27 0 70.80 70.50 70.80 69.50 70.90 1,654,935 116,513,724 70.404 44.69 44.50 44.69 43.87 44.75 2,621,766 44.441 1.14%
2015-05-26 0 70.00 69.90 70.00 68.60 70.30 1,092,000 75,943,900 69.546 44.19 44.12 44.19 43.30 44.38 1,729,958 43.899 2.19%
2015-05-22 0 68.50 68.55 68.75 68.45 69.45 1,887,697 130,070,779 68.904 43.24 43.27 43.40 43.21 43.84 2,990,510 43.495 -0.65%
2015-05-21 0 68.95 69.10 69.20 68.60 70.95 1,425,635 98,720,859 69.247 43.52 43.62 43.68 43.30 44.79 2,258,506 43.711 -2.34%
2015-05-20 0 70.60 70.30 70.70 70.30 71.00 2,044,985 144,492,585 70.657 44.56 44.38 44.63 44.38 44.82 3,239,687 44.601 0.00%
2015-05-19 0 70.60 70.75 70.80 70.50 72.20 2,199,030 156,411,735 71.128 44.56 44.66 44.69 44.50 45.57 3,483,727 44.898 -2.22%
2015-05-18 0 72.20 71.80 72.30 71.50 72.30 1,592,100 114,436,279 71.878 45.57 45.32 45.64 45.13 45.64 2,522,222 45.371 0.28%
2015-05-15 0 72.00 71.65 72.10 70.85 72.30 1,583,840 113,188,543 71.465 45.45 45.23 45.51 44.72 45.64 2,509,136 45.111 1.12%
2015-05-14 0 71.20 71.15 71.35 71.05 72.00 1,695,863 121,149,059 71.438 44.94 44.91 45.04 44.85 45.45 2,686,604 45.094 0.28%
2015-05-13 0 71.00 70.80 70.90 70.40 72.00 1,195,900 84,911,856 71.002 44.82 44.69 44.75 44.44 45.45 1,894,557 44.819 -0.84%
2015-05-12 0 71.60 71.55 71.65 70.50 71.65 1,840,443 130,729,763 71.032 45.20 45.16 45.23 44.50 45.23 2,915,649 44.837 0.42%
2015-05-11 0 71.30 71.20 71.60 70.55 72.00 2,432,768 173,934,264 71.496 45.01 44.94 45.20 44.53 45.45 3,854,017 45.131 -0.97%
2015-05-08 0 72.00 71.60 72.00 68.65 72.15 1,383,195 98,662,524 71.329 45.45 45.20 45.45 43.33 45.54 2,191,272 45.025 4.35%
2015-05-07 0 69.00 69.00 69.20 68.15 71.45 1,273,375 88,133,684 69.213 43.55 43.55 43.68 43.02 45.10 2,017,294 43.689 -2.47%
2015-05-06 0 70.75 70.60 71.00 70.50 71.75 1,806,939 128,038,378 70.859 44.66 44.56 44.82 44.50 45.29 2,862,572 44.728 -0.77%
2015-05-05 0 71.30 71.20 71.50 70.55 72.80 1,576,329 112,736,957 71.519 45.01 44.94 45.13 44.53 45.95 2,497,237 45.145 -0.90%
2015-05-04 0 71.95 71.95 72.00 70.55 73.65 1,887,683 135,804,928 71.943 45.42 45.42 45.45 44.53 46.49 2,990,487 45.412 1.34%
2015-04-30 0 71.00 70.75 71.25 70.30 72.40 1,276,967 90,773,263 71.085 44.82 44.66 44.98 44.38 45.70 2,022,985 44.871 -2.07%
2015-04-29 0 72.50 72.50 72.70 71.55 73.20 2,790,547 202,718,394 72.645 45.76 45.76 45.89 45.16 46.21 4,420,814 45.855 -1.02%
2015-04-28 0 73.25 73.20 73.30 71.20 73.30 3,209,617 233,433,498 72.729 46.24 46.21 46.27 44.94 46.27 5,084,709 45.909 2.23%
2015-04-27 0 71.65 71.30 71.50 70.45 71.85 2,671,539 191,023,307 71.503 45.23 45.01 45.13 44.47 45.35 4,232,280 45.135 -0.62%
2015-04-24 0 72.10 72.05 72.15 70.60 72.20 2,627,700 188,193,695 71.619 45.51 45.48 45.54 44.56 45.57 4,162,830 45.208 0.21%
2015-04-23 0 71.95 71.95 72.20 70.00 72.45 4,132,145 296,104,735 71.659 45.42 45.42 45.57 44.19 45.73 6,546,188 45.233 3.01%
2015-04-22 0 69.85 69.60 69.65 67.55 70.40 4,915,823 340,329,217 69.231 44.09 43.93 43.97 42.64 44.44 7,787,699 43.701 4.10%
2015-04-21 0 67.10 66.90 67.30 66.40 67.30 1,219,972 81,355,613 66.686 42.36 42.23 42.48 41.91 42.48 1,932,693 42.094 0.98%
2015-04-20 0 66.45 66.40 66.50 66.25 68.40 2,671,200 178,362,240 66.772 41.95 41.91 41.98 41.82 43.18 4,231,743 42.149 -1.26%
2015-04-17 0 67.30 67.30 67.40 66.50 67.75 2,565,128 172,498,730 67.248 42.48 42.48 42.54 41.98 42.77 4,063,703 42.449 0.82%
2015-04-16 0 66.75 66.40 66.95 65.25 66.95 989,692 65,622,062 66.306 42.13 41.91 42.26 41.19 42.26 1,567,881 41.854 2.14%
2015-04-15 0 65.35 65.15 65.40 64.65 65.90 1,084,886 70,770,046 65.233 41.25 41.12 41.28 40.81 41.60 1,718,688 41.177 1.79%
2015-04-14 0 64.20 64.05 64.20 64.00 66.95 1,788,127 117,492,419 65.707 40.52 40.43 40.52 40.40 42.26 2,832,770 41.476 -3.31%
2015-04-13 0 66.40 66.20 66.40 66.05 67.55 2,903,998 194,009,782 66.808 41.91 41.79 41.91 41.69 42.64 4,600,545 42.171 0.91%
2015-04-10 0 65.80 65.50 65.80 65.35 69.00 4,190,125 277,576,493 66.245 41.53 41.35 41.53 41.25 43.55 6,638,041 41.816 -1.28%
2015-04-09 0 66.65 66.65 67.05 64.80 70.45 6,671,559 459,905,076 68.935 42.07 42.07 42.32 40.90 44.47 10,569,155 43.514 3.01%
2015-04-08 0 64.70 64.65 64.75 62.20 64.90 3,176,011 203,419,005 64.049 40.84 40.81 40.87 39.26 40.97 5,031,470 40.429 5.12%
2015-04-02 0 61.55 61.50 61.60 60.35 61.75 1,481,305 90,617,224 61.174 38.85 38.82 38.88 38.09 38.98 2,346,699 38.615 0.82%
2015-04-01 0 61.05 60.90 61.15 60.30 62.00 1,326,710 80,962,604 61.025 38.54 38.44 38.60 38.06 39.14 2,101,788 38.521 0.08%
2015-03-31 0 61.00 60.95 61.00 59.95 61.70 2,164,847 131,422,206 60.707 38.50 38.47 38.50 37.84 38.95 3,429,574 38.320 2.43%
2015-03-30 0 59.55 59.45 59.55 57.95 59.95 2,234,249 132,795,090 59.436 37.59 37.53 37.59 36.58 37.84 3,539,521 37.518 3.12%
2015-03-27 0 57.75 57.65 57.70 57.50 58.00 1,916,261 110,388,642 57.606 36.45 36.39 36.42 36.30 36.61 3,035,761 36.363 0.35%
2015-03-26 0 57.55 57.50 57.55 57.45 57.95 924,747 53,215,572 57.546 36.33 36.30 36.33 36.26 36.58 1,464,994 36.325 -0.09%
2015-03-25 0 57.60 57.50 57.65 57.45 58.00 716,013 41,207,670 57.552 36.36 36.30 36.39 36.26 36.61 1,134,315 36.328 -0.43%
2015-03-24 0 57.85 57.80 57.85 57.25 58.05 1,298,536 74,924,583 57.699 36.52 36.49 36.52 36.14 36.64 2,057,155 36.421 0.43%
2015-03-23 0 57.60 57.55 57.60 57.25 58.30 1,516,960 87,382,202 57.603 36.36 36.33 36.36 36.14 36.80 2,403,184 36.361 -0.43%
2015-03-20 0 57.85 57.70 58.00 57.20 58.10 1,598,313 92,190,905 57.680 36.52 36.42 36.61 36.11 36.67 2,532,064 36.409 0.00%
2015-03-19 0 57.85 57.85 57.90 57.50 58.25 1,421,631 82,083,121 57.739 36.52 36.52 36.55 36.30 36.77 2,252,163 36.446 0.78%
2015-03-18 0 57.40 57.35 57.50 57.20 57.80 1,252,320 71,820,213 57.350 36.23 36.20 36.30 36.11 36.49 1,983,939 36.201 0.44%
2015-03-17 0 57.15 57.10 57.15 57.00 57.50 2,023,452 115,577,671 57.119 36.07 36.04 36.07 35.98 36.30 3,205,574 36.055 0.62%
2015-03-16 0 56.80 56.75 57.05 56.70 57.30 1,589,270 90,599,835 57.007 35.85 35.82 36.01 35.79 36.17 2,517,738 35.985 -0.35%
2015-03-13 0 57.00 56.85 57.05 56.80 58.45 3,444,744 197,151,504 57.233 35.98 35.89 36.01 35.85 36.90 5,457,200 36.127 -1.89%
2015-03-12 0 58.10 58.05 58.10 58.05 60.45 1,741,025 102,107,116 58.648 36.67 36.64 36.67 36.64 38.16 2,758,150 37.020 -3.17%
2015-03-11 0 60.00 59.90 60.20 59.80 61.20 1,327,530 79,748,739 60.073 37.87 37.81 38.00 37.75 38.63 2,103,087 37.920 -1.40%
2015-03-10 0 60.85 60.85 60.90 60.70 61.50 1,591,724 97,429,015 61.210 38.41 38.41 38.44 38.32 38.82 2,521,626 38.637 -0.81%
2015-03-09 0 61.35 61.30 61.35 61.05 62.60 1,039,213 64,185,365 61.763 38.73 38.69 38.73 38.54 39.51 1,646,332 38.987 -0.57%
2015-03-06 0 61.70 61.65 61.75 60.20 62.00 2,620,282 160,880,451 61.398 38.95 38.92 38.98 38.00 39.14 4,151,079 38.756 2.66%
2015-03-05 0 60.10 60.10 60.15 60.05 60.90 1,137,334 68,535,035 60.259 37.94 37.94 37.97 37.91 38.44 1,801,777 38.037 0.00%
2015-03-04 0 60.10 60.00 60.05 59.50 61.60 1,868,390 112,572,205 60.251 37.94 37.87 37.91 37.56 38.88 2,959,923 38.032 -0.91%
2015-03-03 0 60.65 60.60 60.65 59.35 60.85 2,749,985 165,289,758 60.106 38.28 38.25 38.28 37.46 38.41 4,356,555 37.940 2.80%
2015-03-02 0 59.00 58.85 59.00 58.30 59.40 3,442,106 202,704,406 58.890 37.24 37.15 37.24 36.80 37.50 5,453,021 37.173 2.43%
2015-02-27 0 57.60 57.35 57.65 57.05 57.70 1,783,836 102,364,058 57.384 36.36 36.20 36.39 36.01 36.42 2,825,972 36.223 0.96%
2015-02-26 0 57.05 57.05 57.30 56.65 57.70 2,771,561 158,293,121 57.113 36.01 36.01 36.17 35.76 36.42 4,390,736 36.052 -0.70%
2015-02-25 0 57.45 57.35 57.50 57.00 57.65 747,500 42,889,594 57.377 36.26 36.20 36.30 35.98 36.39 1,184,197 36.218 0.88%
2015-02-24 0 56.95 56.95 57.10 56.80 58.30 1,129,647 64,676,540 57.254 35.95 35.95 36.04 35.85 36.80 1,789,599 36.140 -2.32%
2015-02-23 0 58.30 58.30 58.35 57.90 58.65 1,674,100 97,255,168 58.094 36.80 36.80 36.83 36.55 37.02 2,652,127 36.671 0.26%
2015-02-18 0 58.15 58.05 58.15 58.00 58.30 254,663 14,803,163 58.128 36.71 36.64 36.71 36.61 36.80 403,440 36.692 -0.26%
2015-02-17 0 58.30 58.30 58.35 58.05 58.55 581,500 33,873,400 58.252 36.80 36.80 36.83 36.64 36.96 921,218 36.770 0.34%
2015-02-16 0 58.10 58.10 58.20 57.85 58.30 569,500 33,107,704 58.135 36.67 36.67 36.74 36.52 36.80 902,208 36.696 0.00%
2015-02-13 0 58.10 58.00 58.05 57.55 58.30 638,674 37,102,480 58.093 36.67 36.61 36.64 36.33 36.80 1,011,794 36.670 0.52%
2015-02-12 0 57.80 57.80 57.85 57.40 58.25 1,636,804 94,754,089 57.890 36.49 36.49 36.52 36.23 36.77 2,593,042 36.542 -0.77%
2015-02-11 0 58.25 58.25 58.30 57.60 58.35 1,472,001 85,661,384 58.194 36.77 36.77 36.80 36.36 36.83 2,331,960 36.734 1.13%
2015-02-10 0 57.60 57.40 57.75 57.30 58.00 3,994,597 230,071,812 57.596 36.36 36.23 36.45 36.17 36.61 6,328,283 36.356 -0.43%
2015-02-09 0 57.85 57.80 57.95 57.15 58.45 1,448,180 83,871,002 57.915 36.52 36.49 36.58 36.07 36.90 2,294,222 36.557 -0.60%
2015-02-06 0 58.20 58.10 58.20 57.45 58.40 2,662,661 154,518,164 58.031 36.74 36.67 36.74 36.26 36.86 4,218,216 36.631 1.13%
2015-02-05 0 57.55 57.65 57.70 57.10 58.35 3,137,108 181,340,126 57.805 36.33 36.39 36.42 36.04 36.83 4,969,840 36.488 -1.20%
2015-02-04 0 58.25 58.20 58.25 57.90 58.90 1,231,831 71,815,105 58.299 36.77 36.74 36.77 36.55 37.18 1,951,480 36.800 1.66%
2015-02-03 0 57.30 57.15 57.35 56.95 59.90 3,494,821 202,260,237 57.874 36.17 36.07 36.20 35.95 37.81 5,536,533 36.532 -3.13%
2015-02-02 0 59.15 58.90 59.30 58.40 59.55 6,188,133 367,338,421 59.362 37.34 37.18 37.43 36.86 37.59 9,803,306 37.471 -0.34%
2015-01-30 0 59.35 59.05 59.10 59.00 59.95 703,200 41,844,080 59.505 37.46 37.27 37.31 37.24 37.84 1,114,017 37.561 -0.50%
2015-01-29 0 59.65 59.55 59.70 59.35 60.20 1,100,840 65,756,613 59.733 37.65 37.59 37.68 37.46 38.00 1,743,962 37.705 -0.58%
2015-01-28 0 60.00 59.95 60.10 59.20 60.30 783,651 46,835,739 59.766 37.87 37.84 37.94 37.37 38.06 1,241,468 37.726 0.84%
2015-01-27 0 59.50 59.45 59.50 59.15 60.05 1,292,399 76,989,822 59.571 37.56 37.53 37.56 37.34 37.91 2,047,432 37.603 -0.25%
2015-01-26 0 59.65 59.75 59.80 59.15 61.50 1,836,522 110,535,266 60.187 37.65 37.72 37.75 37.34 38.82 2,909,438 37.992 -3.24%
2015-01-23 0 61.65 61.65 61.75 61.05 62.00 1,663,884 102,152,247 61.394 38.92 38.92 38.98 38.54 39.14 2,635,943 38.754 1.15%
2015-01-22 0 60.95 60.90 60.95 60.60 61.60 1,220,311 74,346,000 60.924 38.47 38.44 38.47 38.25 38.88 1,933,230 38.457 -0.08%
2015-01-21 0 61.00 60.85 61.00 59.80 61.20 1,224,602 74,455,162 60.799 38.50 38.41 38.50 37.75 38.63 1,940,028 38.378 1.16%
2015-01-20 0 60.30 60.00 60.15 60.05 61.00 688,245 41,618,951 60.471 38.06 37.87 37.97 37.91 38.50 1,090,325 38.171 -0.17%
2015-01-19 0 60.40 60.30 60.40 60.25 61.15 1,020,500 62,182,367 60.933 38.13 38.06 38.13 38.03 38.60 1,616,687 38.463 -1.23%
2015-01-16 0 61.15 61.00 61.20 61.00 61.80 493,949 30,252,063 61.245 38.60 38.50 38.63 38.50 39.01 782,519 38.660 -0.41%
2015-01-15 0 61.40 61.25 61.50 61.00 62.00 1,759,575 108,101,057 61.436 38.76 38.66 38.82 38.50 39.14 2,787,537 38.780 0.16%
2015-01-14 0 61.30 61.25 61.30 60.50 61.50 1,877,100 114,878,526 61.200 38.69 38.66 38.69 38.19 38.82 2,973,722 38.631 0.74%
2015-01-13 0 60.85 60.70 60.80 60.70 61.20 940,576 57,354,673 60.978 38.41 38.32 38.38 38.32 38.63 1,490,071 38.491 -0.25%
2015-01-12 0 61.00 60.95 61.05 60.80 61.80 565,000 34,482,012 61.030 38.50 38.47 38.54 38.38 39.01 895,079 38.524 -0.73%
2015-01-09 0 61.45 61.40 61.45 60.90 61.80 3,043,659 186,407,697 61.245 38.79 38.76 38.79 38.44 39.01 4,821,797 38.659 0.99%
2015-01-08 0 60.85 60.80 61.00 59.80 61.05 1,060,794 64,001,206 60.333 38.41 38.38 38.50 37.75 38.54 1,680,521 38.084 1.50%
2015-01-07 0 59.95 59.85 60.00 59.55 60.40 435,470 26,117,100 59.975 37.84 37.78 37.87 37.59 38.13 689,876 37.858 -0.99%
2015-01-06 0 60.55 60.55 60.70 59.85 60.90 1,245,572 75,306,494 60.459 38.22 38.22 38.32 37.78 38.44 1,973,248 38.164 -0.57%
2015-01-05 0 60.90 60.90 61.05 60.80 62.30 1,453,407 89,338,341 61.468 38.44 38.44 38.54 38.38 39.33 2,302,503 38.801 -1.46%
2015-01-02 0 61.80 61.70 61.80 60.55 61.85 1,296,756 79,298,759 61.152 39.01 38.95 39.01 38.22 39.04 2,054,335 38.601 1.64%
2014-12-31 0 60.80 60.60 60.80 59.80 61.00 853,536 51,578,721 60.429 38.38 38.25 38.38 37.75 38.50 1,352,181 38.145 0.16%
2014-12-30 0 60.70 60.50 60.80 59.25 60.85 848,008 50,919,893 60.046 38.32 38.19 38.38 37.40 38.41 1,343,423 37.903 0.75%
2014-12-29 0 60.25 60.25 60.40 58.50 60.40 1,055,951 62,799,874 59.472 38.03 38.03 38.13 36.93 38.13 1,672,849 37.541 2.64%
2014-12-24 0 58.70 58.60 58.80 58.45 59.05 129,611 7,617,290 58.770 37.05 36.99 37.12 36.90 37.27 205,331 37.098 0.00%
2014-12-23 0 58.70 58.50 58.85 57.90 59.10 1,309,929 76,816,696 58.642 37.05 36.93 37.15 36.55 37.31 2,075,203 37.016 0.77%
2014-12-22 0 58.25 58.10 58.45 58.10 59.75 1,082,613 63,431,369 58.591 36.77 36.67 36.90 36.67 37.72 1,715,087 36.984 -1.52%
2014-12-19 0 59.15 59.00 59.40 59.00 59.80 1,134,439 67,272,830 59.301 37.34 37.24 37.50 37.24 37.75 1,797,190 37.432 -0.08%
2014-12-18 0 59.20 59.10 59.30 58.00 59.45 1,720,932 101,111,390 58.754 37.37 37.31 37.43 36.61 37.53 2,726,319 37.087 1.89%
2014-12-17 0 58.10 58.00 58.45 58.00 60.55 1,100,733 64,567,339 58.658 36.67 36.61 36.90 36.61 38.22 1,743,793 37.027 -2.52%
2014-12-16 0 59.60 59.55 59.80 59.50 60.40 2,001,636 120,088,703 59.995 37.62 37.59 37.75 37.56 38.13 3,171,013 37.871 -1.65%
2014-12-15 0 60.60 60.55 60.60 58.20 61.05 3,337,781 200,782,078 60.154 38.25 38.22 38.25 36.74 38.54 5,287,748 37.971 2.54%
2014-12-12 0 59.10 58.90 59.25 58.10 59.70 1,240,647 73,429,393 59.186 37.31 37.18 37.40 36.67 37.68 1,965,446 37.360 1.72%
2014-12-11 0 58.10 58.10 58.20 58.00 58.90 868,221 50,542,206 58.214 36.67 36.67 36.74 36.61 37.18 1,375,445 36.746 -1.53%
2014-12-10 0 59.00 58.95 59.10 58.10 59.95 959,745 56,706,524 59.085 37.24 37.21 37.31 36.67 37.84 1,520,438 37.296 1.29%
2014-12-09 0 58.25 58.20 58.45 57.90 59.15 1,182,574 69,209,348 58.524 36.77 36.74 36.90 36.55 37.34 1,873,446 36.942 -1.69%
2014-12-08 0 59.25 59.05 59.10 58.75 60.50 1,382,349 82,178,699 59.449 37.40 37.27 37.31 37.08 38.19 2,189,932 37.526 -0.75%
2014-12-05 0 59.70 59.55 59.75 58.75 61.00 2,331,165 138,602,460 59.456 37.68 37.59 37.72 37.08 38.50 3,693,056 37.531 -1.89%
2014-12-04 0 60.85 60.75 61.00 60.75 62.90 2,018,222 123,568,674 61.227 38.41 38.35 38.50 38.35 39.70 3,197,289 38.648 -1.22%
2014-12-03 0 61.60 61.40 61.45 61.05 62.25 2,045,852 126,197,797 61.685 38.88 38.76 38.79 38.54 39.29 3,241,060 38.937 -0.24%
2014-12-02 0 61.75 61.55 61.75 61.00 62.25 4,238,053 260,587,819 61.488 38.98 38.85 38.98 38.50 39.29 6,713,969 38.813 -0.64%
2014-12-01 0 62.15 61.70 62.20 60.35 62.20 1,724,435 106,235,140 61.606 39.23 38.95 39.26 38.09 39.26 2,731,868 38.887 0.40%
2014-11-28 0 61.90 61.85 61.90 61.85 62.55 1,087,683 67,564,158 62.118 39.07 39.04 39.07 39.04 39.48 1,723,119 39.210 -0.08%
2014-11-27 0 61.95 61.95 62.05 61.00 62.45 1,205,085 74,553,075 61.865 39.10 39.10 39.17 38.50 39.42 1,909,108 39.051 -0.80%
2014-11-26 0 62.45 62.45 62.85 61.90 63.30 1,036,229 64,906,648 62.637 39.42 39.42 39.67 39.07 39.96 1,641,605 39.539 -0.24%
2014-11-25 0 62.60 62.70 62.85 62.25 64.20 1,300,330 81,678,719 62.814 39.51 39.58 39.67 39.29 40.52 2,059,997 39.650 -1.18%
2014-11-24 0 63.35 63.10 63.45 61.85 63.45 1,945,694 122,179,103 62.795 39.99 39.83 40.05 39.04 40.05 3,082,389 39.638 3.09%
2014-11-21 0 61.45 61.35 61.65 60.90 62.40 3,636,900 223,508,422 61.456 38.79 38.73 38.92 38.44 39.39 5,761,616 38.793 -0.08%
2014-11-20 0 61.50 61.40 61.70 60.05 61.70 1,648,532 100,627,562 61.041 38.82 38.76 38.95 37.91 38.95 2,611,622 38.531 1.32%
2014-11-19 0 60.70 60.55 60.75 59.60 60.75 2,282,655 137,094,780 60.059 38.32 38.22 38.35 37.62 38.35 3,616,206 37.911 0.83%
2014-11-18 0 60.20 60.00 60.30 58.80 60.35 1,793,506 106,997,840 59.658 38.00 37.87 38.06 37.12 38.09 2,841,291 37.658 1.26%
2014-11-17 0 59.45 59.20 59.50 59.05 60.70 960,778 57,371,593 59.714 37.53 37.37 37.56 37.27 38.32 1,522,075 37.693 -0.83%
2014-11-14 0 59.95 59.75 60.05 59.00 60.05 1,676,973 99,735,669 59.474 37.84 37.72 37.91 37.24 37.91 2,656,678 37.541 0.00%
2014-11-13 0 59.95 59.70 59.95 58.05 60.10 2,101,442 124,060,602 59.036 37.84 37.68 37.84 36.64 37.94 3,329,127 37.265 3.90%
2014-11-12 0 57.70 57.75 58.00 57.65 59.15 3,593,080 209,213,742 58.227 36.42 36.45 36.61 36.39 37.34 5,692,196 36.754 -2.37%
2014-11-11 0 59.10 59.00 59.30 58.75 61.75 2,453,738 145,841,917 59.437 37.31 37.24 37.43 37.08 38.98 3,887,238 37.518 -3.27%
2014-11-10 0 61.10 61.10 61.20 60.70 62.10 1,033,656 63,429,966 61.365 38.57 38.57 38.63 38.32 39.20 1,637,529 38.735 -0.08%
2014-11-07 0 61.15 61.15 61.50 60.60 62.20 681,080 41,896,212 61.514 38.60 38.60 38.82 38.25 39.26 1,078,974 38.830 -1.05%
2014-11-06 0 61.80 61.60 62.10 61.05 62.10 1,586,600 98,138,403 61.855 39.01 38.88 39.20 38.54 39.20 2,513,509 39.044 0.98%
2014-11-05 0 61.20 61.00 61.45 60.55 62.00 1,635,020 100,370,586 61.388 38.63 38.50 38.79 38.22 39.14 2,590,216 38.750 -1.13%
2014-11-04 0 61.90 61.85 61.90 61.75 63.05 1,149,335 71,493,398 62.204 39.07 39.04 39.07 38.98 39.80 1,820,789 39.265 -1.90%
2014-11-03 0 63.10 62.85 63.20 62.60 63.70 1,245,584 78,649,440 63.143 39.83 39.67 39.89 39.51 40.21 1,973,267 39.857 -0.32%
2014-10-31 0 63.30 63.25 63.30 62.80 63.45 1,332,520 84,209,210 63.195 39.96 39.93 39.96 39.64 40.05 2,110,992 39.891 1.04%
2014-10-30 0 62.65 62.55 62.65 62.30 63.30 623,661 39,086,515 62.673 39.55 39.48 39.55 39.33 39.96 988,010 39.561 -0.40%
2014-10-29 0 62.90 62.80 62.90 62.40 63.00 1,708,000 106,863,483 62.566 39.70 39.64 39.70 39.39 39.77 2,705,832 39.494 0.96%
2014-10-28 0 62.30 62.20 62.30 61.95 62.50 1,309,981 81,486,504 62.204 39.33 39.26 39.33 39.10 39.45 2,075,286 39.265 -0.16%
2014-10-27 0 62.40 62.40 62.45 61.65 63.65 2,075,852 130,178,581 62.711 39.39 39.39 39.42 38.92 40.18 3,288,587 39.585 -1.65%
2014-10-24 0 63.45 63.40 63.50 63.35 64.00 1,291,580 82,089,245 63.557 40.05 40.02 40.08 39.99 40.40 2,046,135 40.119 -0.31%
2014-10-23 0 63.65 63.60 63.65 63.35 64.70 826,500 52,726,274 63.795 40.18 40.15 40.18 39.99 40.84 1,309,350 40.269 -1.16%
2014-10-22 0 64.40 64.30 64.40 64.10 65.70 1,878,680 121,134,416 64.478 40.65 40.59 40.65 40.46 41.47 2,976,225 40.701 -0.62%
2014-10-21 0 64.80 64.65 64.85 64.65 66.15 398,254 25,863,596 64.942 40.90 40.81 40.94 40.81 41.76 630,918 40.994 -1.44%
2014-10-20 0 65.75 65.70 65.80 64.50 65.80 1,300,098 84,901,688 65.304 41.50 41.47 41.53 40.71 41.53 2,059,629 41.222 2.41%
2014-10-17 0 64.20 64.60 64.65 64.00 65.80 4,456,855 287,978,466 64.615 40.52 40.78 40.81 40.40 41.53 7,060,597 40.787 -1.68%
2014-10-16 0 65.30 65.30 65.35 65.25 65.95 686,501 45,016,955 65.574 41.22 41.22 41.25 41.19 41.63 1,087,562 41.393 -1.06%
2014-10-15 0 66.00 65.90 66.00 65.40 67.00 1,736,722 114,724,667 66.058 41.66 41.60 41.66 41.28 42.29 2,751,333 41.698 -0.08%
2014-10-14 0 66.05 65.85 66.10 64.45 66.10 1,159,222 75,845,452 65.428 41.69 41.57 41.72 40.68 41.72 1,836,452 41.300 1.93%
2014-10-13 0 64.80 64.80 64.90 64.45 65.20 589,854 38,233,414 64.818 40.90 40.90 40.97 40.68 41.16 934,453 40.915 -0.46%
2014-10-10 0 65.10 65.10 65.15 64.60 65.50 686,514 44,524,291 64.856 41.09 41.09 41.12 40.78 41.35 1,087,583 40.939 -1.14%
2014-10-09 0 65.85 65.80 65.95 64.90 66.05 780,714 51,312,698 65.725 41.57 41.53 41.63 40.97 41.69 1,236,815 41.488 1.78%
2014-10-08 0 64.70 64.70 64.75 64.30 65.35 930,840 60,403,566 64.891 40.84 40.84 40.87 40.59 41.25 1,474,647 40.961 -0.31%
2014-10-07 0 64.90 64.85 64.90 64.50 65.80 1,557,743 101,333,059 65.051 40.97 40.94 40.97 40.71 41.53 2,467,793 41.062 -0.92%
2014-10-06 0 65.50 65.35 65.55 65.00 66.55 1,004,044 65,947,734 65.682 41.35 41.25 41.38 41.03 42.01 1,590,617 41.460 0.92%
2014-10-03 0 64.90 64.85 64.95 64.00 68.00 2,107,208 137,177,093 65.099 40.97 40.94 41.00 40.40 42.92 3,338,261 41.092 -2.07%
2014-09-30 0 66.55 66.50 66.65 64.65 67.35 1,197,377 79,405,476 66.316 41.83 41.80 41.89 40.64 42.33 1,904,912 41.685 2.46%
2014-09-29 0 64.95 64.80 65.00 64.80 66.70 1,120,645 73,058,595 65.193 40.83 40.73 40.86 40.73 41.93 1,782,839 40.979 -2.33%
2014-09-26 0 66.50 66.35 66.50 66.35 66.95 603,452 40,200,184 66.617 41.80 41.71 41.80 41.71 42.08 960,034 41.874 -1.04%
2014-09-25 0 67.20 67.00 67.45 66.95 68.80 690,663 46,647,378 67.540 42.24 42.11 42.40 42.08 43.25 1,098,779 42.454 -1.39%
2014-09-24 0 68.15 68.05 68.15 66.40 68.20 1,015,450 68,672,295 67.627 42.84 42.77 42.84 41.74 42.87 1,615,484 42.509 2.25%
2014-09-23 0 66.65 66.65 66.85 66.60 67.70 1,179,261 78,990,469 66.983 41.89 41.89 42.02 41.86 42.55 1,876,091 42.104 -1.70%
2014-09-22 0 67.80 67.75 68.00 66.45 69.00 1,122,283 76,279,679 67.968 42.62 42.59 42.74 41.77 43.37 1,785,445 42.723 -2.09%
2014-09-19 0 69.25 68.75 68.85 68.50 69.70 5,003,484 346,887,256 69.329 43.53 43.21 43.28 43.06 43.81 7,960,063 43.578 1.54%
2014-09-18 0 68.20 68.00 68.25 67.40 69.75 1,840,393 125,448,906 68.164 42.87 42.74 42.90 42.37 43.84 2,927,889 42.846 -1.94%
2014-09-17 0 69.55 69.50 69.60 68.50 69.60 1,323,340 91,353,813 69.033 43.72 43.69 43.75 43.06 43.75 2,105,307 43.392 0.14%
2014-09-16 0 69.45 69.25 69.50 69.10 70.50 1,644,270 114,670,142 69.739 43.65 43.53 43.69 43.43 44.31 2,615,876 43.836 -0.57%
2014-09-15 0 69.85 69.65 69.85 68.70 69.90 1,721,295 119,724,958 69.555 43.91 43.78 43.91 43.18 43.94 2,738,415 43.721 -0.14%
2014-09-12 0 69.95 69.90 70.10 69.10 70.70 1,530,714 107,216,749 70.044 43.97 43.94 44.06 43.43 44.44 2,435,219 44.028 -0.99%
2014-09-11 0 70.65 70.50 70.70 70.20 71.15 2,850,322 201,328,798 70.634 44.41 44.31 44.44 44.13 44.72 4,534,589 44.398 0.07%
2014-09-10 0 70.60 70.55 70.65 70.30 71.50 1,859,222 131,166,964 70.549 44.38 44.35 44.41 44.19 44.94 2,957,844 44.345 -0.42%
2014-09-08 0 70.90 70.80 70.90 70.50 71.75 1,719,100 122,056,180 71.000 44.57 44.50 44.57 44.31 45.10 2,734,923 44.629 0.42%
2014-09-05 0 70.60 70.50 70.60 69.40 70.65 2,419,104 169,781,923 70.184 44.38 44.31 44.38 43.62 44.41 3,848,563 44.116 2.92%
2014-09-04 0 68.60 68.50 68.70 68.30 69.70 1,423,000 97,989,595 68.861 43.12 43.06 43.18 42.93 43.81 2,263,857 43.284 -1.01%
2014-09-03 0 69.30 69.15 69.30 67.25 69.35 2,944,300 200,784,870 68.194 43.56 43.47 43.56 42.27 43.59 4,684,099 42.865 3.28%
2014-09-02 0 67.10 67.05 67.10 66.10 67.55 2,339,000 156,830,093 67.050 42.18 42.15 42.18 41.55 42.46 3,721,125 42.146 1.74%
2014-09-01 0 65.95 65.70 66.20 65.70 67.85 4,420,466 295,085,142 66.754 41.45 41.30 41.61 41.30 42.65 7,032,538 41.960 -1.27%
2014-08-29 0 66.80 66.75 66.80 66.45 70.45 5,721,052 385,109,290 67.314 41.99 41.96 41.99 41.77 44.28 9,101,645 42.312 -5.52%
2014-08-28 0 70.70 70.30 70.80 70.25 71.60 1,099,141 77,623,959 70.622 44.44 44.19 44.50 44.16 45.01 1,748,628 44.391 -0.14%
2014-08-27 0 70.80 70.80 71.05 70.55 71.70 1,481,129 106,313,507 71.779 44.50 44.50 44.66 44.35 45.07 2,356,334 45.118 -1.73%
2014-08-26 0 72.05 72.00 72.10 71.90 74.80 1,461,507 107,455,561 73.524 45.29 45.26 45.32 45.19 47.02 2,325,118 46.215 -3.74%
2014-08-25 0 74.85 74.75 74.85 74.40 74.85 405,107 30,246,468 74.663 47.05 46.99 47.05 46.77 47.05 644,486 46.931 -0.53%
2014-08-22 0 75.25 75.10 75.25 74.55 75.30 738,873 55,509,119 75.127 47.30 47.21 47.30 46.86 47.33 1,175,476 47.223 0.27%
2014-08-21 0 75.05 74.85 75.10 74.55 75.10 802,707 60,098,095 74.869 47.17 47.05 47.21 46.86 47.21 1,277,030 47.061 -0.27%
2014-08-20 0 75.25 75.05 75.30 74.30 75.95 739,569 55,465,202 74.997 47.30 47.17 47.33 46.70 47.74 1,176,583 47.141 0.94%
2014-08-19 0 74.55 74.25 74.65 73.80 76.45 1,255,117 93,755,028 74.698 46.86 46.67 46.92 46.39 48.05 1,996,771 46.953 0.34%
2014-08-18 0 74.30 74.15 74.50 73.05 75.30 897,446 66,404,250 73.992 46.70 46.61 46.83 45.92 47.33 1,427,751 46.510 -1.33%
2014-08-15 0 75.30 75.00 75.30 72.55 75.30 2,250,294 166,604,818 74.037 47.33 47.14 47.33 45.60 47.33 3,580,002 46.538 3.86%
2014-08-14 0 72.50 72.45 72.60 71.70 73.05 1,185,706 86,066,314 72.587 45.57 45.54 45.63 45.07 45.92 1,886,345 45.626 0.62%
2014-08-13 0 72.05 71.95 72.00 71.80 73.40 1,330,107 96,033,765 72.200 45.29 45.23 45.26 45.13 46.14 2,116,073 45.383 -1.84%
2014-08-12 0 73.40 73.30 73.45 71.60 73.45 1,119,499 81,081,261 72.426 46.14 46.07 46.17 45.01 46.17 1,781,016 45.525 2.02%
2014-08-11 0 71.95 71.90 72.00 70.85 72.50 633,055 45,597,790 72.028 45.23 45.19 45.26 44.53 45.57 1,007,130 45.275 0.28%
2014-08-08 0 71.75 71.60 71.80 70.50 72.30 932,490 66,532,073 71.349 45.10 45.01 45.13 44.31 45.45 1,483,502 44.848 -0.28%
2014-08-07 0 71.95 71.70 72.05 70.85 72.75 1,768,901 127,509,221 72.084 45.23 45.07 45.29 44.53 45.73 2,814,152 45.310 0.77%
2014-08-06 0 71.40 71.10 71.40 69.15 71.50 2,030,010 143,178,594 70.531 44.88 44.69 44.88 43.47 44.94 3,229,551 44.334 3.78%
2014-08-05 0 68.80 68.65 69.00 68.10 69.85 749,694 51,612,464 68.845 43.25 43.15 43.37 42.81 43.91 1,192,691 43.274 0.36%
2014-08-04 0 68.55 68.45 68.70 68.05 68.90 815,080 55,813,495 68.476 43.09 43.03 43.18 42.77 43.31 1,296,714 43.042 0.15%
2014-08-01 0 68.45 68.35 68.50 67.50 68.70 1,066,496 72,852,938 68.311 43.03 42.96 43.06 42.43 43.18 1,696,693 42.938 1.11%
2014-07-31 0 67.70 67.60 67.80 67.05 67.80 1,641,870 110,998,570 67.605 42.55 42.49 42.62 42.15 42.62 2,612,058 42.495 1.42%
2014-07-30 0 66.75 66.65 66.90 66.65 68.55 2,349,970 157,812,756 67.155 41.96 41.89 42.05 41.89 43.09 3,738,577 42.212 -2.27%
2014-07-29 0 68.30 68.25 68.50 68.05 69.80 1,783,613 122,704,065 68.795 42.93 42.90 43.06 42.77 43.87 2,837,557 43.243 -0.87%
2014-07-28 0 68.90 68.85 68.95 68.85 71.25 1,077,320 75,273,831 69.871 43.31 43.28 43.34 43.28 44.79 1,713,913 43.919 -1.64%
2014-07-25 0 70.05 69.85 69.95 69.85 70.95 1,466,561 103,228,588 70.388 44.03 43.91 43.97 43.91 44.60 2,333,158 44.244 -1.20%
2014-07-24 0 70.90 70.60 70.95 70.10 71.05 674,163 47,479,876 70.428 44.57 44.38 44.60 44.06 44.66 1,072,529 44.269 0.64%
2014-07-23 0 70.45 70.35 70.55 70.00 71.10 1,096,417 77,467,271 70.655 44.28 44.22 44.35 44.00 44.69 1,744,294 44.412 0.71%
2014-07-22 0 69.95 69.65 69.95 69.00 70.00 1,168,117 81,556,910 69.819 43.97 43.78 43.97 43.37 44.00 1,858,362 43.886 1.23%
2014-07-21 0 69.10 68.90 69.20 68.80 70.00 713,665 49,455,809 69.298 43.43 43.31 43.50 43.25 44.00 1,135,373 43.559 -0.79%
2014-07-18 0 69.65 69.45 69.70 69.20 70.20 684,300 47,724,594 69.742 43.78 43.65 43.81 43.50 44.13 1,088,656 43.838 -0.50%
2014-07-17 0 70.00 69.95 70.00 69.50 70.50 2,106,798 147,340,626 69.936 44.00 43.97 44.00 43.69 44.31 3,351,714 43.960 0.07%
2014-07-16 0 69.95 69.80 69.85 68.85 70.00 1,516,942 105,767,085 69.724 43.97 43.87 43.91 43.28 44.00 2,413,309 43.827 1.23%
2014-07-15 0 69.10 69.00 69.20 68.65 69.80 3,871,915 267,630,858 69.121 43.43 43.37 43.50 43.15 43.87 6,159,846 43.448 0.58%
2014-07-14 0 68.70 68.40 68.80 68.10 69.65 1,292,464 88,702,024 68.630 43.18 42.99 43.25 42.81 43.78 2,056,186 43.139 -0.36%
2014-07-11 0 68.95 69.00 69.05 68.90 69.75 1,209,528 83,719,616 69.217 43.34 43.37 43.40 43.31 43.84 1,924,243 43.508 -0.14%
2014-07-10 0 69.05 69.15 69.20 68.85 71.35 2,322,019 161,519,687 69.560 43.40 43.47 43.50 43.28 44.85 3,694,110 43.724 -1.99%
2014-07-09 0 70.45 70.30 70.40 70.30 71.60 833,624 58,972,872 70.743 44.28 44.19 44.25 44.19 45.01 1,326,216 44.467 -1.88%
2014-07-08 0 71.80 71.55 71.85 71.50 72.35 711,801 51,163,644 71.879 45.13 44.97 45.16 44.94 45.48 1,132,407 45.181 -0.21%
2014-07-07 0 71.95 71.85 71.95 71.75 72.70 411,317 29,628,010 72.032 45.23 45.16 45.23 45.10 45.70 654,366 45.277 0.00%
2014-07-04 0 71.95 71.95 72.15 71.75 73.10 757,782 54,843,117 72.373 45.23 45.23 45.35 45.10 45.95 1,205,559 45.492 -1.17%
2014-07-03 0 72.80 72.65 72.80 72.40 72.85 562,456 40,869,497 72.663 45.76 45.67 45.76 45.51 45.79 894,814 45.674 0.48%
2014-07-02 0 72.45 72.30 72.55 72.10 74.80 1,206,509 87,940,415 72.888 45.54 45.45 45.60 45.32 47.02 1,919,440 45.816 -1.23%
2014-06-30 0 73.35 73.20 73.50 72.80 73.75 1,337,389 97,766,692 73.103 46.11 46.01 46.20 45.76 46.36 2,127,658 45.950 0.76%
2014-06-27 0 72.80 72.65 72.75 72.20 73.00 1,700,975 123,538,277 72.628 45.76 45.67 45.73 45.38 45.89 2,706,088 45.652 0.41%
2014-06-26 0 72.50 72.20 72.70 71.60 72.75 1,153,570 82,968,407 71.923 45.57 45.38 45.70 45.01 45.73 1,835,219 45.209 0.97%
2014-06-25 0 71.80 71.80 71.85 70.55 71.85 1,084,808 77,367,284 71.319 45.13 45.13 45.16 44.35 45.16 1,725,826 44.829 0.98%
2014-06-24 0 71.10 70.80 71.20 70.05 71.50 1,056,300 74,882,512 70.891 44.69 44.50 44.75 44.03 44.94 1,680,472 44.560 0.57%
2014-06-23 0 71.30 70.85 71.35 70.00 72.30 668,586 47,669,764 71.299 44.44 44.16 44.47 43.63 45.06 1,072,683 44.440 0.85%
2014-06-20 0 70.70 70.35 71.30 70.35 72.35 1,156,741 82,205,214 71.066 44.07 43.85 44.44 43.85 45.09 1,855,882 44.294 -2.42%
2014-06-19 0 72.45 72.00 72.50 71.30 72.90 787,756 56,710,028 71.989 45.16 44.88 45.19 44.44 45.44 1,263,880 44.870 0.28%
2014-06-18 0 72.25 72.25 72.30 71.95 72.50 1,198,429 86,469,077 72.152 45.03 45.03 45.06 44.85 45.19 1,922,766 44.971 -0.62%
2014-06-17 0 72.70 72.50 72.75 71.80 72.75 433,826 31,474,049 72.550 45.31 45.19 45.34 44.75 45.34 696,033 45.219 0.41%
2014-06-16 0 72.40 72.30 72.45 72.10 72.75 572,784 41,513,446 72.477 45.13 45.06 45.16 44.94 45.34 918,978 45.174 -0.48%
2014-06-13 0 72.75 72.55 72.75 72.20 73.25 469,491 34,131,971 72.700 45.34 45.22 45.34 45.00 45.66 753,254 45.313 0.62%
2014-06-12 0 72.30 72.15 72.30 72.15 72.75 743,227 53,748,643 72.318 45.06 44.97 45.06 44.97 45.34 1,192,437 45.075 -0.21%
2014-06-11 0 72.45 72.40 72.65 71.80 73.00 3,159,153 228,189,517 72.231 45.16 45.13 45.28 44.75 45.50 5,068,562 45.021 -4.04%
2014-06-10 0 75.50 75.50 75.60 72.75 75.70 2,036,438 151,088,726 74.193 47.06 47.06 47.12 45.34 47.18 3,267,272 46.243 4.07%
2014-06-09 0 72.55 72.60 72.65 71.85 73.65 373,227 27,108,702 72.633 45.22 45.25 45.28 44.78 45.90 598,807 45.271 -0.62%
2014-06-06 0 73.00 72.45 73.00 71.20 74.00 1,249,550 91,221,076 73.003 45.50 45.16 45.50 44.38 46.12 2,004,785 45.502 2.31%
2014-06-05 0 71.35 71.20 71.50 69.90 71.50 795,500 56,388,175 70.884 44.47 44.38 44.56 43.57 44.56 1,276,305 44.181 2.29%
2014-06-04 0 69.75 69.50 69.75 69.20 70.50 935,498 65,201,392 69.697 43.47 43.32 43.47 43.13 43.94 1,500,918 43.441 -1.27%
2014-06-03 0 70.65 70.50 70.65 68.00 70.75 2,489,896 171,871,061 69.027 44.04 43.94 44.04 42.38 44.10 3,994,803 43.024 6.64%
2014-05-30 0 66.25 66.80 67.00 65.60 68.70 2,240,326 149,413,059 66.693 41.29 41.64 41.76 40.89 42.82 3,594,391 41.568 -2.07%
2014-05-29 0 67.65 67.35 67.45 67.30 68.75 547,773 37,237,578 67.980 42.17 41.98 42.04 41.95 42.85 878,850 42.371 -1.17%
2014-05-28 0 68.45 68.25 68.70 68.15 69.80 584,028 40,153,188 68.752 42.66 42.54 42.82 42.48 43.51 937,018 42.852 -0.87%
2014-05-27 0 69.05 68.70 69.05 68.05 69.70 456,041 31,339,287 68.720 43.04 42.82 43.04 42.41 43.44 731,675 42.832 -0.72%
2014-05-26 0 69.55 69.40 69.55 68.70 71.20 911,563 63,826,728 70.019 43.35 43.26 43.35 42.82 44.38 1,462,517 43.642 -2.18%
2014-05-23 0 71.10 71.05 71.15 70.15 71.20 1,096,937 77,702,658 70.836 44.32 44.28 44.35 43.72 44.38 1,759,932 44.151 1.57%
2014-05-22 0 70.00 69.95 70.00 66.45 70.15 2,341,635 161,500,612 68.969 43.63 43.60 43.63 41.42 43.72 3,756,932 42.987 6.95%
2014-05-21 0 65.45 65.40 65.65 65.30 66.65 861,664 56,601,605 65.689 40.79 40.76 40.92 40.70 41.54 1,382,458 40.943 -0.53%
2014-05-20 0 65.80 65.90 65.95 65.70 68.45 618,798 41,135,460 66.476 41.01 41.07 41.11 40.95 42.66 992,803 41.434 -2.30%
2014-05-19 0 67.35 67.30 67.35 65.85 67.60 789,186 52,842,213 66.958 41.98 41.95 41.98 41.04 42.13 1,266,174 41.734 2.36%
2014-05-16 0 65.80 65.80 65.90 65.40 66.70 1,112,032 73,283,833 65.901 41.01 41.01 41.07 40.76 41.57 1,784,150 41.075 -0.98%
2014-05-15 0 66.45 66.05 66.45 65.55 66.85 1,106,202 73,144,171 66.122 41.42 41.17 41.42 40.86 41.67 1,774,797 41.213 1.37%
2014-05-14 0 65.55 65.45 65.55 65.10 65.90 1,304,800 85,424,229 65.469 40.86 40.79 40.86 40.58 41.07 2,093,428 40.806 0.77%
2014-05-13 0 65.05 65.10 65.15 65.00 66.00 937,954 61,147,190 65.192 40.54 40.58 40.61 40.51 41.14 1,504,859 40.633 -0.15%
2014-05-12 0 65.15 65.10 65.35 64.95 65.95 550,816 35,949,658 65.266 40.61 40.58 40.73 40.48 41.11 883,732 40.679 -0.15%
2014-05-09 0 65.25 65.15 65.25 65.10 66.70 849,500 55,689,097 65.555 40.67 40.61 40.67 40.58 41.57 1,362,942 40.859 -2.68%
2014-05-08 0 67.05 66.50 67.20 66.50 69.10 998,320 67,929,553 68.044 41.79 41.45 41.88 41.45 43.07 1,601,710 42.411 -2.26%
2014-05-07 0 68.60 68.40 68.75 67.90 69.40 1,114,568 76,404,221 68.551 42.76 42.63 42.85 42.32 43.26 1,788,219 42.726 0.15%
2014-05-05 0 68.50 68.55 68.75 68.30 70.00 422,500 29,085,425 68.841 42.69 42.73 42.85 42.57 43.63 677,861 42.908 -1.65%
2014-05-02 0 69.65 69.30 69.75 68.50 69.90 1,119,507 77,534,274 69.258 43.41 43.19 43.47 42.69 43.57 1,796,143 43.167 3.34%
2014-04-30 0 67.40 67.05 67.75 67.00 69.15 2,035,866 138,566,490 68.063 42.01 41.79 42.23 41.76 43.10 3,266,355 42.422 0.60%
2014-04-29 0 67.00 66.85 67.00 66.30 67.90 869,650 58,188,011 66.910 41.76 41.67 41.76 41.32 42.32 1,395,271 41.704 0.53%
2014-04-28 0 66.65 66.55 66.90 66.55 69.70 1,149,025 78,352,240 68.190 41.54 41.48 41.70 41.48 43.44 1,843,502 42.502 -4.79%
2014-04-25 0 70.00 69.75 70.00 69.55 70.40 926,694 64,895,153 70.029 43.63 43.47 43.63 43.35 43.88 1,486,793 43.648 0.57%
2014-04-24 0 69.60 69.55 69.60 69.50 70.25 508,000 35,490,837 69.864 43.38 43.35 43.38 43.32 43.79 815,038 43.545 0.14%
2014-04-23 0 69.50 69.50 69.60 69.30 70.25 491,000 34,184,525 69.622 43.32 43.32 43.38 43.19 43.79 787,763 43.394 -1.14%
2014-04-22 0 70.30 70.10 70.35 69.80 70.55 795,128 55,733,044 70.093 43.82 43.69 43.85 43.51 43.97 1,275,708 43.688 0.86%
2014-04-17 0 69.70 69.80 69.85 69.40 70.05 912,000 63,555,399 69.688 43.44 43.51 43.54 43.26 43.66 1,463,218 43.435 0.80%
2014-04-16 0 69.15 69.00 69.20 68.80 69.55 556,320 38,520,424 69.241 43.10 43.01 43.13 42.88 43.35 892,563 43.157 -0.50%
2014-04-15 0 69.50 69.40 69.50 68.80 69.55 808,712 56,136,761 69.415 43.32 43.26 43.32 42.88 43.35 1,297,502 43.265 0.22%
2014-04-14 0 69.35 69.30 69.45 68.80 69.55 1,003,000 69,507,129 69.299 43.22 43.19 43.29 42.88 43.35 1,609,219 43.193 -0.14%
2014-04-11 0 69.45 69.45 69.50 69.10 69.85 640,012 44,418,935 69.403 43.29 43.29 43.32 43.07 43.54 1,026,839 43.258 -0.36%
2014-04-10 0 69.70 69.45 69.80 68.85 69.85 1,054,500 73,232,572 69.448 43.44 43.29 43.51 42.91 43.54 1,691,846 43.286 1.46%
2014-04-09 0 68.70 68.70 68.95 67.95 68.90 765,494 52,414,262 68.471 42.82 42.82 42.98 42.35 42.94 1,228,163 42.677 1.10%
2014-04-08 0 67.95 67.90 67.95 67.60 69.35 789,238 53,596,195 67.909 42.35 42.32 42.35 42.13 43.22 1,266,258 42.326 -1.52%
2014-04-07 0 69.00 68.65 69.10 67.85 69.30 709,447 48,799,538 68.785 43.01 42.79 43.07 42.29 43.19 1,138,241 42.873 0.80%
2014-04-04 0 68.45 68.25 68.65 68.15 69.70 823,280 56,729,031 68.906 42.66 42.54 42.79 42.48 43.44 1,320,875 42.948 -1.51%
2014-04-03 0 69.50 69.20 69.50 69.20 70.05 1,640,070 113,987,492 69.502 43.32 43.13 43.32 43.13 43.66 2,631,337 43.319 0.36%
2014-04-02 0 69.25 69.20 69.30 69.15 70.45 1,453,000 101,165,360 69.625 43.16 43.13 43.19 43.10 43.91 2,331,201 43.396 -0.29%
2014-04-01 0 69.45 69.30 69.55 68.70 70.15 1,656,031 114,980,682 69.431 43.29 43.19 43.35 42.82 43.72 2,656,945 43.276 -0.07%
2014-03-31 0 69.50 69.20 69.50 68.45 69.80 1,097,500 75,904,964 69.162 43.32 43.13 43.32 42.66 43.51 1,760,835 43.107 1.02%
2014-03-28 0 68.80 68.85 69.00 67.45 70.05 905,000 62,443,139 68.998 42.88 42.91 43.01 42.04 43.66 1,451,987 43.005 2.00%
2014-03-27 0 67.45 67.40 67.45 67.35 68.80 679,199 46,172,171 67.980 42.04 42.01 42.04 41.98 42.88 1,089,711 42.371 0.60%
2014-03-26 0 67.05 67.05 67.40 67.00 69.45 1,020,608 69,492,467 68.089 41.79 41.79 42.01 41.76 43.29 1,637,469 42.439 -0.15%
2014-03-25 0 67.15 67.25 67.65 67.15 69.60 944,496 64,147,958 67.918 41.85 41.92 42.17 41.85 43.38 1,515,355 42.332 -2.47%
2014-03-24 0 68.85 68.50 68.90 68.45 69.75 861,799 59,459,936 68.995 42.91 42.69 42.94 42.66 43.47 1,382,675 43.004 0.95%
2014-03-21 0 68.20 68.10 68.40 67.75 68.95 1,703,985 116,676,273 68.473 42.51 42.45 42.63 42.23 42.98 2,733,883 42.678 -1.02%
2014-03-20 0 68.90 68.80 69.00 68.60 70.90 1,554,962 107,837,378 69.350 42.94 42.88 43.01 42.76 44.19 2,494,790 43.225 -2.89%
2014-03-19 0 70.95 70.70 71.00 69.95 73.80 949,500 67,220,624 70.796 44.22 44.07 44.25 43.60 46.00 1,523,383 44.126 -2.74%
2014-03-18 0 72.95 72.90 72.95 71.15 73.30 1,165,114 84,815,581 72.796 45.47 45.44 45.47 44.35 45.69 1,869,315 45.373 1.81%
2014-03-17 0 71.65 71.60 71.70 69.20 72.00 553,000 39,566,100 71.548 44.66 44.63 44.69 43.13 44.88 887,236 44.595 0.00%
2014-03-14 0 71.65 71.25 71.95 70.25 72.15 1,201,494 85,523,680 71.181 44.66 44.41 44.85 43.79 44.97 1,927,684 44.366 -1.78%
2014-03-13 0 72.95 72.60 73.05 70.90 73.35 2,284,149 165,661,001 72.526 45.47 45.25 45.53 44.19 45.72 3,664,701 45.205 3.26%
2014-03-12 0 70.65 70.55 70.65 70.35 72.50 1,314,035 93,538,457 71.184 44.04 43.97 44.04 43.85 45.19 2,108,245 44.368 -3.88%
2014-03-11 0 73.50 73.40 73.80 72.60 74.15 506,883 37,298,722 73.584 45.81 45.75 46.00 45.25 46.22 813,246 45.864 -0.20%
2014-03-10 0 73.65 73.45 73.65 71.55 74.00 491,700 36,033,838 73.284 45.90 45.78 45.90 44.60 46.12 788,886 45.677 -0.47%
2014-03-07 0 74.00 73.95 74.05 73.10 74.70 791,500 58,842,176 74.343 46.12 46.09 46.15 45.56 46.56 1,269,887 46.337 -0.07%
2014-03-06 0 74.05 73.85 74.20 70.70 74.80 1,455,068 107,198,661 73.673 46.15 46.03 46.25 44.07 46.62 2,334,519 45.919 3.86%
2014-03-05 0 71.30 71.25 71.30 70.70 74.70 1,538,210 112,743,294 73.295 44.44 44.41 44.44 44.07 46.56 2,467,913 45.684 -3.06%
2014-03-04 0 73.55 73.20 74.00 72.60 74.00 407,671 29,848,735 73.218 45.84 45.62 46.12 45.25 46.12 654,070 45.635 0.68%
2014-03-03 0 73.05 72.95 73.10 72.25 74.50 2,189,527 159,550,015 72.870 45.53 45.47 45.56 45.03 46.43 3,512,889 45.418 -1.81%
2014-02-28 0 74.40 74.35 74.45 71.40 74.70 2,231,338 165,131,446 74.006 46.37 46.34 46.40 44.50 46.56 3,579,971 46.126 2.41%
2014-02-27 0 72.65 72.45 72.85 69.90 73.15 2,109,456 150,671,638 71.427 45.28 45.16 45.41 43.57 45.59 3,384,423 44.519 2.83%
2014-02-26 0 70.65 70.45 70.80 68.65 71.40 939,000 66,051,175 70.342 44.04 43.91 44.13 42.79 44.50 1,506,537 43.843 0.36%
2014-02-25 0 70.40 70.40 70.45 69.60 71.20 591,508 41,708,190 70.512 43.88 43.88 43.91 43.38 44.38 949,019 43.949 -0.49%
2014-02-24 0 70.75 70.55 70.85 69.00 70.90 1,224,800 86,149,092 70.337 44.10 43.97 44.16 43.01 44.19 1,965,076 43.840 1.51%
2014-02-21 0 69.70 69.30 69.80 68.45 70.30 599,540 41,647,560 69.466 43.44 43.19 43.51 42.66 43.82 961,905 43.297 1.90%
2014-02-20 0 68.40 68.40 68.45 67.00 68.45 1,113,808 75,784,115 68.041 42.63 42.63 42.66 41.76 42.66 1,787,000 42.409 2.24%
2014-02-19 0 66.90 66.90 66.95 66.85 71.20 1,311,000 89,189,580 68.032 41.70 41.70 41.73 41.67 44.38 2,103,376 42.403 -4.56%
2014-02-18 0 70.10 70.10 70.35 69.95 71.00 664,540 46,775,915 70.388 43.69 43.69 43.85 43.60 44.25 1,066,192 43.872 -0.78%
2014-02-17 0 70.65 70.55 70.60 69.35 70.80 943,000 66,258,027 70.263 44.04 43.97 44.00 43.22 44.13 1,512,954 43.794 1.15%
2014-02-14 0 69.85 69.80 69.95 69.45 70.50 900,904 62,996,677 69.926 43.54 43.51 43.60 43.29 43.94 1,445,415 43.584 0.65%
2014-02-13 0 69.40 69.35 69.40 67.10 69.50 1,393,463 95,172,486 68.299 43.26 43.22 43.26 41.82 43.32 2,235,680 42.570 3.43%
2014-02-12 0 67.10 67.05 67.15 66.35 67.50 993,823 66,659,250 67.074 41.82 41.79 41.85 41.35 42.07 1,594,495 41.806 1.05%
2014-02-11 0 66.40 66.35 66.50 65.55 68.50 1,100,805 73,095,197 66.402 41.39 41.35 41.45 40.86 42.69 1,766,138 41.387 0.23%
2014-02-10 0 66.25 66.20 66.35 65.50 67.00 756,500 50,194,913 66.352 41.29 41.26 41.35 40.83 41.76 1,213,733 41.356 -1.12%
2014-02-07 0 67.00 66.95 67.05 66.10 67.90 1,298,277 87,193,351 67.161 41.76 41.73 41.79 41.20 42.32 2,082,963 41.860 -0.15%
2014-02-06 0 67.10 67.00 67.50 65.90 67.60 1,872,706 125,287,945 66.902 41.82 41.76 42.07 41.07 42.13 3,004,580 41.699 4.35%
2014-02-05 0 64.30 64.20 64.35 64.20 65.50 1,608,549 104,491,126 64.960 40.08 40.01 40.11 40.01 40.83 2,580,765 40.488 -0.69%
2014-02-04 0 64.75 64.60 64.80 64.10 66.25 2,277,429 148,106,231 65.032 40.36 40.26 40.39 39.95 41.29 3,653,920 40.534 -1.89%
2014-01-30 0 66.00 66.00 66.10 64.00 66.80 1,427,142 93,217,724 65.318 41.14 41.14 41.20 39.89 41.64 2,289,714 40.712 -1.05%
2014-01-29 0 66.70 66.70 66.75 64.25 67.30 1,444,500 96,100,541 66.529 41.57 41.57 41.60 40.05 41.95 2,317,564 41.466 4.55%
2014-01-28 0 63.80 63.70 63.80 62.80 64.80 1,907,103 121,547,047 63.734 39.77 39.70 39.77 39.14 40.39 3,059,766 39.724 -1.31%
2014-01-27 0 64.65 64.55 64.60 62.25 65.35 2,740,558 174,265,527 63.588 40.30 40.23 40.26 38.80 40.73 4,396,966 39.633 -1.15%
2014-01-24 0 65.40 65.40 65.50 65.20 67.05 1,639,500 108,019,643 65.886 40.76 40.76 40.83 40.64 41.79 2,630,423 41.066 -3.82%
2014-01-23 0 68.00 67.95 68.00 67.95 70.65 952,830 64,919,812 68.134 42.38 42.35 42.38 42.35 44.04 1,528,726 42.467 -2.93%
2014-01-22 0 70.05 69.95 70.00 68.00 70.55 1,071,548 74,952,755 69.948 43.66 43.60 43.63 42.38 43.97 1,719,197 43.598 2.56%
2014-01-21 0 68.30 68.30 68.65 68.30 69.90 614,001 42,270,439 68.844 42.57 42.57 42.79 42.57 43.57 985,107 42.910 -2.29%
2014-01-20 0 69.90 69.65 69.70 68.80 70.40 558,982 38,938,683 69.660 43.57 43.41 43.44 42.88 43.88 896,834 43.418 0.79%
2014-01-17 0 69.35 69.35 69.50 68.55 70.20 704,472 49,018,695 69.582 43.22 43.22 43.32 42.73 43.75 1,130,259 43.369 -1.21%
2014-01-16 0 70.20 70.15 70.20 69.95 71.20 923,041 64,995,921 70.415 43.75 43.72 43.75 43.60 44.38 1,480,932 43.889 0.36%
2014-01-15 0 69.95 69.70 69.95 69.50 70.20 1,187,863 83,102,703 69.960 43.60 43.44 43.60 43.32 43.75 1,905,814 43.605 0.65%
2014-01-14 0 69.50 69.10 69.35 69.05 70.15 2,511,841 175,183,013 69.743 43.32 43.07 43.22 43.04 43.72 4,030,011 43.470 -1.70%
2014-01-13 0 70.70 70.65 70.75 70.05 72.40 1,087,102 77,024,731 70.853 44.07 44.04 44.10 43.66 45.13 1,744,152 44.162 -0.84%
2014-01-10 0 71.30 71.15 71.30 69.65 71.75 1,655,067 117,088,824 70.746 44.44 44.35 44.44 43.41 44.72 2,655,399 44.095 0.00%
2014-01-09 0 71.30 71.10 71.35 70.60 74.00 983,249 70,861,608 72.069 44.44 44.32 44.47 44.00 46.12 1,577,530 44.919 -3.52%
2014-01-08 0 73.90 73.55 73.90 69.50 74.40 1,974,300 143,222,036 72.543 46.06 45.84 46.06 43.32 46.37 3,167,578 45.215 5.80%
2014-01-07 0 69.85 69.50 70.20 69.05 72.00 2,238,968 157,509,998 70.349 43.54 43.32 43.75 43.04 44.88 3,592,212 43.848 -3.66%
2014-01-06 0 72.50 72.45 72.50 71.50 74.20 1,591,066 115,920,694 72.857 45.19 45.16 45.19 44.56 46.25 2,552,715 45.411 -2.68%
2014-01-03 0 74.50 74.45 74.50 74.15 77.00 820,050 61,183,665 74.610 46.43 46.40 46.43 46.22 47.99 1,315,693 46.503 -3.25%
2014-01-02 0 77.00 76.95 77.00 76.00 77.55 245,500 18,864,125 76.840 47.99 47.96 47.99 47.37 48.34 393,882 47.893 0.13%
2013-12-31 0 76.90 76.60 77.50 75.85 78.15 756,033 58,395,559 77.239 47.93 47.74 48.30 47.28 48.71 1,212,983 48.142 1.92%
2013-12-30 0 75.45 75.45 75.65 74.25 75.90 610,913 46,016,638 75.324 47.03 47.03 47.15 46.28 47.31 980,152 46.948 1.62%
2013-12-27 0 74.25 74.25 74.30 72.65 75.00 1,151,200 85,204,674 74.014 46.28 46.28 46.31 45.28 46.75 1,846,992 46.132 -0.74%
2013-12-24 0 74.80 74.65 74.90 72.10 75.50 509,792 38,037,430 74.614 46.62 46.53 46.68 44.94 47.06 817,913 46.505 -1.06%
2013-12-23 0 75.60 75.25 75.60 74.15 77.80 613,421 46,252,422 75.401 47.12 46.90 47.12 46.22 48.49 984,176 46.996 3.00%
2013-12-20 0 73.40 73.30 74.05 73.00 76.25 755,000 56,070,025 74.265 45.75 45.69 46.15 45.50 47.53 1,211,326 46.288 -3.42%
2013-12-19 0 76.00 75.85 76.00 75.00 77.80 1,549,503 117,083,774 75.562 47.37 47.28 47.37 46.75 48.49 2,486,031 47.097 1.00%
2013-12-18 0 75.25 74.95 75.25 71.70 75.75 1,717,353 126,903,759 73.895 46.90 46.72 46.90 44.69 47.21 2,755,331 46.058 3.79%
2013-12-17 0 72.50 72.50 72.55 68.45 73.95 1,830,714 133,647,842 73.003 45.19 45.19 45.22 42.66 46.09 2,937,208 45.502 1.12%
2013-12-16 0 71.70 71.55 72.00 70.25 72.35 1,000,540 72,013,963 71.975 44.69 44.60 44.88 43.79 45.09 1,605,272 44.861 -0.90%
2013-12-13 0 72.35 72.25 72.50 71.60 72.60 916,500 66,266,293 72.304 45.09 45.03 45.19 44.63 45.25 1,470,438 45.066 -0.07%
2013-12-12 0 72.40 72.40 72.70 72.00 73.40 1,102,380 79,968,540 72.542 45.13 45.13 45.31 44.88 45.75 1,768,664 45.214 -1.63%
2013-12-11 0 73.60 73.60 73.70 72.20 73.80 1,194,632 87,538,167 73.276 45.87 45.87 45.94 45.00 46.00 1,916,674 45.672 1.17%
2013-12-10 0 72.75 72.65 73.10 70.90 73.25 1,130,551 81,787,789 72.343 45.34 45.28 45.56 44.19 45.66 1,813,862 45.090 1.25%
2013-12-09 0 71.85 72.00 72.05 69.95 73.45 849,699 61,327,205 72.175 44.78 44.88 44.91 43.60 45.78 1,363,262 44.986 1.27%
2013-12-06 0 70.95 70.90 70.95 67.90 71.15 1,237,150 86,802,159 70.163 44.22 44.19 44.22 42.32 44.35 1,984,890 43.731 3.80%
2013-12-05 0 68.35 68.20 68.75 67.90 70.30 1,017,498 69,800,625 68.600 42.60 42.51 42.85 42.32 43.82 1,632,479 42.757 -3.05%
2013-12-04 0 70.50 70.10 70.85 69.65 71.50 966,504 68,445,839 70.818 43.94 43.69 44.16 43.41 44.56 1,550,664 44.140 -0.56%
2013-12-03 0 70.90 70.80 70.85 69.40 72.50 1,202,640 85,626,647 71.199 44.19 44.13 44.16 43.26 45.19 1,929,522 44.377 0.71%
2013-12-02 0 70.40 70.10 70.40 70.00 72.00 1,620,907 115,252,295 71.104 43.88 43.69 43.88 43.63 44.88 2,600,592 44.318 1.44%
2013-11-29 0 69.40 68.95 69.35 67.15 69.45 1,608,800 110,597,200 68.745 43.26 42.98 43.22 41.85 43.29 2,581,167 42.848 1.98%
2013-11-28 0 68.05 68.15 68.25 66.80 68.65 788,422 53,418,034 67.753 42.41 42.48 42.54 41.64 42.79 1,264,949 42.229 0.37%
2013-11-27 0 67.80 67.80 68.05 64.85 69.15 2,129,878 145,989,454 68.544 42.26 42.26 42.41 40.42 43.10 3,417,188 42.722 -2.45%
2013-11-26 0 69.50 68.15 68.70 66.00 70.15 4,176,155 287,218,601 68.776 43.32 42.48 42.82 41.14 43.72 6,700,246 42.867 5.30%
2013-11-25 0 66.00 65.90 66.25 65.90 67.90 1,044,927 69,199,961 66.225 41.14 41.07 41.29 41.07 42.32 1,676,487 41.277 -3.08%
2013-11-22 0 68.10 68.00 68.20 67.70 68.85 1,349,815 92,006,067 68.162 42.45 42.38 42.51 42.20 42.91 2,165,651 42.484 0.37%
2013-11-21 0 67.85 67.95 68.00 65.50 68.00 1,717,356 114,149,083 66.468 42.29 42.35 42.38 40.83 42.38 2,755,335 41.428 3.35%
2013-11-20 0 65.65 65.65 65.75 64.85 66.35 1,021,939 66,847,920 65.413 40.92 40.92 40.98 40.42 41.35 1,639,605 40.771 -0.38%
2013-11-19 0 65.90 65.80 65.90 64.80 66.60 1,400,500 92,175,007 65.816 41.07 41.01 41.07 40.39 41.51 2,246,970 41.022 0.53%
2013-11-18 0 65.55 65.50 65.60 63.45 65.70 1,399,314 91,126,722 65.122 40.86 40.83 40.89 39.55 40.95 2,245,067 40.590 2.99%
2013-11-15 0 63.65 63.65 63.90 62.15 63.95 1,204,500 76,548,012 63.552 39.67 39.67 39.83 38.74 39.86 1,932,506 39.611 0.79%
2013-11-14 0 63.15 62.85 62.95 61.45 63.60 653,176 41,044,900 62.839 39.36 39.17 39.24 38.30 39.64 1,047,959 39.167 2.27%
2013-11-13 0 61.75 61.75 61.90 59.90 61.95 1,189,489 72,590,499 61.027 38.49 38.49 38.58 37.33 38.61 1,908,423 38.037 2.40%
2013-11-12 0 60.30 60.30 60.70 58.85 61.50 1,603,696 97,279,202 60.659 37.58 37.58 37.83 36.68 38.33 2,572,979 37.808 1.77%
2013-11-11 0 59.25 59.25 59.35 59.05 61.50 1,342,900 79,991,830 59.566 36.93 36.93 36.99 36.80 38.33 2,154,556 37.127 -3.97%
2013-11-08 0 61.70 61.65 61.95 61.10 62.35 635,415 39,264,880 61.794 38.46 38.43 38.61 38.08 38.86 1,019,463 38.515 -1.20%
2013-11-07 0 62.45 62.10 62.50 61.20 62.50 485,000 30,090,475 62.042 38.92 38.71 38.96 38.14 38.96 778,137 38.670 0.56%
2013-11-06 0 62.10 62.20 62.25 61.80 63.80 769,696 47,789,367 62.089 38.71 38.77 38.80 38.52 39.77 1,234,904 38.699 -2.66%
2013-11-05 0 63.80 63.75 63.85 61.10 63.90 1,093,000 69,020,447 63.148 39.77 39.73 39.80 38.08 39.83 1,753,615 39.359 4.08%
2013-11-04 0 61.30 61.40 61.50 60.85 63.50 1,361,000 83,520,230 61.367 38.21 38.27 38.33 37.93 39.58 2,183,596 38.249 -3.46%
2013-11-01 0 63.50 63.25 63.50 62.75 63.65 1,248,942 79,271,864 63.471 39.58 39.42 39.58 39.11 39.67 2,003,809 39.561 -0.24%
2013-10-31 0 63.65 63.45 63.65 62.80 64.30 1,530,200 97,321,702 63.601 39.67 39.55 39.67 39.14 40.08 2,455,061 39.641 0.79%
2013-10-30 0 63.15 63.15 63.20 61.50 63.20 874,601 54,819,577 62.680 39.36 39.36 39.39 38.33 39.39 1,403,215 39.067 2.68%
2013-10-29 0 61.50 61.15 61.60 60.50 61.60 483,047 29,590,225 61.257 38.33 38.11 38.39 37.71 38.39 775,003 38.181 0.49%
2013-10-28 0 61.20 61.00 61.45 60.90 61.90 530,201 32,500,091 61.298 38.14 38.02 38.30 37.96 38.58 850,657 38.206 -1.13%
2013-10-25 0 61.90 61.80 61.90 60.90 62.50 1,508,000 92,793,677 61.534 38.58 38.52 38.58 37.96 38.96 2,419,443 38.353 0.73%
2013-10-24 0 61.45 61.25 61.45 60.50 62.30 1,067,800 65,445,213 61.290 38.30 38.18 38.30 37.71 38.83 1,713,184 38.201 -0.97%
2013-10-23 0 62.05 62.00 62.15 61.05 62.50 961,943 59,772,589 62.137 38.67 38.64 38.74 38.05 38.96 1,543,347 38.729 0.40%
2013-10-22 0 61.80 61.55 61.80 60.65 62.35 899,500 55,506,900 61.709 38.52 38.36 38.52 37.80 38.86 1,443,163 38.462 1.56%
2013-10-21 0 60.85 60.70 61.00 60.10 61.30 637,172 38,729,356 60.783 37.93 37.83 38.02 37.46 38.21 1,022,282 37.885 0.41%
2013-10-18 0 60.60 60.45 60.65 58.95 60.65 493,000 29,734,800 60.314 37.77 37.68 37.80 36.74 37.80 790,972 37.593 1.59%
2013-10-17 0 59.65 59.55 59.90 59.45 60.60 771,906 46,424,148 60.142 37.18 37.12 37.33 37.05 37.77 1,238,450 37.486 -0.83%
2013-10-16 0 60.15 60.05 60.15 59.95 60.50 1,223,288 73,530,704 60.109 37.49 37.43 37.49 37.37 37.71 1,962,650 37.465 1.01%
2013-10-15 0 59.55 59.35 59.75 58.70 59.75 615,121 36,488,450 59.319 37.12 36.99 37.24 36.59 37.24 986,903 36.973 0.00%
2013-10-11 0 59.55 59.50 59.70 58.55 59.95 545,515 32,404,049 59.401 37.12 37.09 37.21 36.49 37.37 875,227 37.024 0.17%
2013-10-10 0 59.45 59.15 59.50 58.35 59.50 778,490 45,977,082 59.059 37.05 36.87 37.09 36.37 37.09 1,249,014 36.811 0.68%
2013-10-09 0 59.05 58.90 59.10 58.45 59.55 1,935,500 114,421,425 59.117 36.80 36.71 36.84 36.43 37.12 3,105,327 36.847 0.00%
2013-10-08 0 59.05 58.60 59.15 57.65 59.65 1,643,813 96,695,841 58.824 36.80 36.52 36.87 35.93 37.18 2,637,343 36.664 -0.76%
2013-10-07 0 59.50 59.25 59.50 59.00 59.70 1,239,098 73,642,202 59.432 37.09 36.93 37.09 36.77 37.21 1,988,016 37.043 0.34%
2013-10-04 0 59.30 59.15 59.40 58.55 59.80 2,307,000 136,599,652 59.211 36.96 36.87 37.02 36.49 37.27 3,701,363 36.905 0.85%
2013-10-03 0 58.80 58.60 58.75 57.30 58.95 3,103,425 180,627,786 58.203 36.65 36.52 36.62 35.71 36.74 4,979,152 36.277 2.17%
2013-10-02 0 57.55 57.45 57.65 55.30 58.35 2,229,724 127,743,324 57.291 35.87 35.81 35.93 34.47 36.37 3,577,381 35.709 3.23%
2013-09-30 0 56.00 55.80 56.00 55.40 56.50 947,300 53,127,730 56.083 34.75 34.62 34.75 34.38 35.06 1,526,669 34.800 0.18%
2013-09-27 0 55.90 55.70 55.90 55.40 56.55 642,954 36,016,903 56.018 34.69 34.56 34.69 34.38 35.09 1,036,185 34.759 0.27%
2013-09-26 0 55.75 55.70 55.95 54.60 56.30 1,291,046 71,963,074 55.740 34.59 34.56 34.72 33.88 34.93 2,080,650 34.587 1.27%
2013-09-25 0 55.05 55.00 55.20 54.60 55.80 2,054,080 112,982,933 55.004 34.16 34.13 34.25 33.88 34.62 3,310,356 34.130 -1.87%
2013-09-24 0 56.10 56.00 56.15 54.65 57.60 2,615,085 145,030,953 55.459 34.81 34.75 34.84 33.91 35.74 4,214,471 34.413 -2.77%
2013-09-23 0 57.70 57.50 57.95 55.40 58.15 2,370,575 135,187,778 57.027 35.80 35.68 35.96 34.38 36.08 3,820,419 35.386 3.78%
2013-09-19 0 55.60 55.50 55.60 55.40 55.95 848,307 47,262,081 55.713 34.50 34.44 34.50 34.38 34.72 1,367,132 34.570 1.74%
2013-09-18 0 54.65 54.50 54.80 54.05 55.50 735,807 40,204,342 54.640 33.91 33.82 34.00 33.54 34.44 1,185,827 33.904 -0.55%
2013-09-17 0 54.95 54.60 54.95 53.55 55.00 1,460,275 79,277,995 54.290 34.10 33.88 34.10 33.23 34.13 2,353,379 33.687 2.14%
2013-09-16 0 53.80 53.80 53.95 53.65 54.30 1,079,500 58,279,906 53.988 33.38 33.38 33.48 33.29 33.69 1,739,722 33.500 -0.37%
2013-09-13 0 54.00 53.95 54.00 53.15 54.05 1,012,200 54,310,752 53.656 33.51 33.48 33.51 32.98 33.54 1,631,262 33.294 1.41%
2013-09-12 0 53.25 53.30 53.60 52.30 54.30 2,302,500 122,469,140 53.190 33.04 33.07 33.26 32.45 33.69 3,710,709 33.004 -1.39%
2013-09-11 0 54.00 53.95 54.00 53.65 54.25 2,076,000 112,056,827 53.977 33.51 33.48 33.51 33.29 33.66 3,345,682 33.493 -0.46%
2013-09-10 0 54.25 54.00 54.25 53.30 54.30 1,405,500 75,602,694 53.791 33.66 33.51 33.66 33.07 33.69 2,265,104 33.377 0.46%
2013-09-09 0 54.00 53.70 54.05 53.45 54.50 872,460 46,984,297 53.853 33.51 33.32 33.54 33.17 33.82 1,406,057 33.416 0.19%
2013-09-06 0 53.90 53.80 53.95 53.20 54.15 895,240 48,086,580 53.714 33.45 33.38 33.48 33.01 33.60 1,442,769 33.329 1.70%
2013-09-05 0 53.00 53.00 53.10 52.20 53.20 997,000 52,728,770 52.887 32.89 32.89 32.95 32.39 33.01 1,606,765 32.817 2.22%
2013-09-04 0 51.85 51.90 52.00 51.65 53.00 1,785,488 92,961,307 52.065 32.17 32.20 32.27 32.05 32.89 2,877,493 32.306 -2.54%
2013-09-03 0 53.20 53.15 53.20 53.00 54.10 952,000 50,726,004 53.284 33.01 32.98 33.01 32.89 33.57 1,534,243 33.063 -1.02%
2013-09-02 0 53.75 53.65 53.75 53.10 54.65 1,039,092 55,842,414 53.742 33.35 33.29 33.35 32.95 33.91 1,674,601 33.347 -2.27%
2013-08-30 0 55.00 54.20 55.10 51.55 55.30 1,521,214 81,777,917 53.758 34.13 33.63 34.19 31.99 34.31 2,451,589 33.357 5.16%
2013-08-29 0 52.30 52.15 52.50 51.40 52.50 731,500 38,070,719 52.045 32.45 32.36 32.58 31.89 32.58 1,178,885 32.294 1.36%
2013-08-28 0 51.60 51.55 51.70 51.30 52.10 1,010,000 52,214,512 51.698 32.02 31.99 32.08 31.83 32.33 1,627,716 32.078 -0.67%
2013-08-27 0 51.95 51.90 52.15 51.75 52.35 1,151,500 59,840,737 51.968 32.24 32.20 32.36 32.11 32.48 1,855,758 32.246 -0.67%
2013-08-26 0 52.30 52.25 52.35 51.75 52.80 808,930 42,406,310 52.423 32.45 32.42 32.48 32.11 32.76 1,303,672 32.528 -0.38%
2013-08-23 0 52.50 52.10 52.50 51.30 52.50 888,200 46,161,400 51.972 32.58 32.33 32.58 31.83 32.58 1,431,423 32.249 2.14%
2013-08-22 0 51.40 51.35 51.40 51.05 51.60 727,496 37,396,746 51.405 31.89 31.86 31.89 31.68 32.02 1,172,433 31.897 0.39%
2013-08-21 0 51.20 51.25 51.30 51.15 51.70 744,900 38,234,478 51.328 31.77 31.80 31.83 31.74 32.08 1,200,481 31.849 -0.78%
2013-08-20 0 51.60 51.50 51.65 51.55 52.50 752,300 39,006,704 51.850 32.02 31.96 32.05 31.99 32.58 1,212,407 32.173 -1.90%
2013-08-19 0 52.60 52.60 52.65 52.00 52.90 1,266,000 66,495,637 52.524 32.64 32.64 32.67 32.27 32.82 2,040,286 32.591 0.86%
2013-08-16 0 52.15 52.10 52.15 51.80 52.85 2,662,500 138,880,166 52.162 32.36 32.33 32.36 32.14 32.79 4,290,885 32.366 -1.60%
2013-08-15 0 53.00 52.70 53.15 52.50 53.75 1,433,705 76,265,107 53.194 32.89 32.70 32.98 32.58 33.35 2,310,559 33.007 0.38%
2013-08-13 0 52.80 52.60 52.80 52.15 52.85 1,022,244 53,823,187 52.652 32.76 32.64 32.76 32.36 32.79 1,647,449 32.671 0.19%
2013-08-12 0 52.70 52.70 52.75 52.10 52.85 804,500 42,227,342 52.489 32.70 32.70 32.73 32.33 32.79 1,296,532 32.569 0.48%
2013-08-09 0 52.45 52.40 52.50 51.90 52.70 1,492,900 78,051,571 52.282 32.55 32.51 32.58 32.20 32.70 2,405,958 32.441 1.06%
2013-08-08 0 51.90 51.75 51.80 51.75 52.90 1,007,500 52,619,508 52.228 32.20 32.11 32.14 32.11 32.82 1,623,687 32.407 -0.67%
2013-08-07 0 52.25 52.20 52.25 52.10 53.00 708,092 37,119,737 52.422 32.42 32.39 32.42 32.33 32.89 1,141,161 32.528 -2.15%
2013-08-06 0 53.40 53.40 53.50 51.95 53.50 2,363,017 124,657,900 52.754 33.13 33.13 33.20 32.24 33.20 3,808,238 32.734 2.50%
2013-08-05 0 52.10 52.10 52.30 52.00 53.35 658,757 34,582,160 52.496 32.33 32.33 32.45 32.27 33.10 1,061,653 32.574 -0.86%
2013-08-02 0 52.55 52.50 52.60 52.40 54.40 1,413,600 75,356,797 53.308 32.61 32.58 32.64 32.51 33.76 2,278,158 33.078 -1.78%
2013-08-01 0 53.50 53.30 53.60 52.35 53.65 2,148,444 113,700,156 52.922 33.20 33.07 33.26 32.48 33.29 3,462,433 32.838 3.18%
2013-07-31 0 51.85 51.70 51.90 51.55 53.80 2,237,000 116,702,650 52.169 32.17 32.08 32.20 31.99 33.38 3,605,149 32.371 -1.89%
2013-07-30 0 52.85 52.70 52.75 52.60 55.35 1,601,977 85,678,872 53.483 32.79 32.70 32.73 32.64 34.34 2,581,746 33.186 -4.52%
2013-07-29 0 55.35 55.25 55.35 53.95 55.40 563,350 30,759,242 54.601 34.34 34.28 34.34 33.48 34.38 907,895 33.880 1.10%
2013-07-26 0 54.75 54.60 54.85 54.55 55.65 352,000 19,303,412 54.839 33.97 33.88 34.03 33.85 34.53 567,283 34.028 -0.99%
2013-07-25 0 55.30 55.15 55.30 55.00 55.75 723,401 39,955,938 55.233 34.31 34.22 34.31 34.13 34.59 1,165,833 34.272 0.36%
2013-07-24 0 55.10 54.90 55.15 54.85 56.30 1,241,198 68,451,223 55.149 34.19 34.07 34.22 34.03 34.93 2,000,315 34.220 -0.63%
2013-07-23 0 55.45 55.25 55.45 54.75 57.00 719,062 39,729,463 55.252 34.41 34.28 34.41 33.97 35.37 1,158,840 34.284 0.18%
2013-07-22 0 55.35 55.15 55.35 54.45 55.50 919,367 50,831,161 55.289 34.34 34.22 34.34 33.79 34.44 1,481,652 34.307 1.65%
2013-07-19 0 54.45 54.45 54.50 53.95 54.80 787,984 42,859,427 54.391 33.79 33.79 33.82 33.48 34.00 1,269,915 33.750 -0.27%
2013-07-18 0 54.60 54.40 54.45 53.90 54.80 3,633,590 197,485,178 54.350 33.88 33.76 33.79 33.45 34.00 5,855,894 33.724 0.74%
2013-07-17 0 54.20 54.10 54.50 54.00 55.50 4,175,800 228,011,013 54.603 33.63 33.57 33.82 33.51 34.44 6,729,720 33.881 -1.09%
2013-07-16 0 54.80 54.80 54.85 54.15 55.00 3,193,400 174,907,484 54.772 34.00 34.00 34.03 33.60 34.13 5,146,484 33.986 2.14%
2013-07-15 0 53.65 53.60 53.90 53.50 54.25 5,063,800 272,505,186 53.814 33.29 33.26 33.45 33.20 33.66 8,160,821 33.392 -1.65%
2013-07-12 0 54.55 54.50 54.55 54.40 55.10 3,053,390 166,714,991 54.600 33.85 33.82 33.85 33.76 34.19 4,920,844 33.879 -0.18%
2013-07-11 0 54.65 54.50 54.65 54.25 55.80 2,252,800 122,893,000 54.551 33.91 33.82 33.91 33.66 34.62 3,630,613 33.849 -1.09%
2013-07-10 0 55.25 54.85 55.25 54.35 56.80 3,668,000 202,120,933 55.104 34.28 34.03 34.28 33.72 35.24 5,911,349 34.192 -0.99%
2013-07-09 0 55.80 55.80 55.85 54.45 56.60 1,786,578 99,774,776 55.847 34.62 34.62 34.65 33.79 35.12 2,879,249 34.653 2.76%
2013-07-08 0 54.30 54.20 54.30 53.85 55.20 1,214,500 65,870,822 54.237 33.69 33.63 33.69 33.41 34.25 1,957,288 33.654 -3.89%
2013-07-05 0 56.50 56.00 56.50 53.35 56.90 2,562,519 143,723,888 56.087 35.06 34.75 35.06 33.10 35.31 4,129,756 34.802 5.51%
2013-07-04 0 53.55 53.55 53.75 52.55 53.90 1,646,350 87,432,531 53.107 33.23 33.23 33.35 32.61 33.45 2,653,258 32.953 0.56%
2013-07-03 0 53.25 53.15 53.50 52.00 53.50 3,385,570 178,290,195 52.662 33.04 32.98 33.20 32.27 33.20 5,456,185 32.677 1.33%
2013-07-02 0 52.55 52.55 52.75 50.95 56.00 8,051,506 427,966,339 53.154 32.61 32.61 32.73 31.61 34.75 12,975,808 32.982 -5.91%
2013-06-28 0 55.85 55.70 55.90 55.45 57.70 3,044,525 171,045,144 56.181 34.65 34.56 34.69 34.41 35.80 4,906,557 34.861 -1.76%
2013-06-27 0 56.85 56.80 56.90 56.60 58.50 2,397,600 138,312,046 57.688 35.28 35.24 35.31 35.12 36.30 3,863,972 35.795 -3.64%
2013-06-26 0 59.00 58.90 59.45 56.60 59.50 1,809,076 106,249,283 58.731 36.61 36.55 36.89 35.12 36.92 2,915,507 36.443 4.42%
2013-06-25 0 56.50 56.10 56.30 54.60 56.60 2,824,601 157,179,498 55.647 35.06 34.81 34.93 33.88 35.12 4,552,127 34.529 -0.35%
2013-06-24 0 57.20 57.05 57.20 56.20 58.95 2,368,943 136,693,411 57.702 35.18 35.09 35.18 34.57 36.26 3,851,455 35.491 -0.26%
2013-06-21 0 57.35 57.30 57.50 56.80 59.20 2,167,888 124,591,521 57.471 35.27 35.24 35.37 34.94 36.41 3,524,578 35.349 -3.13%
2013-06-20 0 59.20 59.15 59.35 59.15 61.70 1,077,500 65,116,578 60.433 36.41 36.38 36.50 36.38 37.95 1,751,812 37.171 -4.21%
2013-06-19 0 61.80 61.80 61.85 61.45 62.25 1,158,408 71,828,199 62.006 38.01 38.01 38.04 37.80 38.29 1,883,353 38.138 0.49%
2013-06-18 0 61.50 61.40 61.50 61.45 62.75 795,756 49,234,021 61.871 37.83 37.77 37.83 37.80 38.60 1,293,749 38.055 -0.57%
2013-06-17 0 61.85 61.60 61.90 60.30 62.60 1,132,714 70,033,681 61.828 38.04 37.89 38.07 37.09 38.50 1,841,580 38.029 2.23%
2013-06-14 0 60.50 60.35 60.55 60.05 61.50 1,245,809 75,392,068 60.517 37.21 37.12 37.24 36.94 37.83 2,025,451 37.222 -0.41%
2013-06-13 0 60.75 60.60 60.70 59.55 61.90 1,686,141 102,137,902 60.575 37.37 37.27 37.34 36.63 38.07 2,741,348 37.258 0.50%
2013-06-11 0 60.45 60.50 60.65 60.15 61.90 939,800 57,001,600 60.653 37.18 37.21 37.30 37.00 38.07 1,527,938 37.306 -0.08%
2013-06-10 0 60.50 60.45 60.50 60.15 61.90 1,183,692 71,986,083 60.815 37.21 37.18 37.21 37.00 38.07 1,924,460 37.406 -2.02%
2013-06-07 0 61.75 61.70 61.75 61.20 62.10 1,159,772 71,386,963 61.553 37.98 37.95 37.98 37.64 38.20 1,885,571 37.860 0.90%
2013-06-06 0 61.20 61.00 61.25 60.35 61.75 2,003,228 122,416,448 61.110 37.64 37.52 37.67 37.12 37.98 3,256,872 37.587 -1.77%
2013-06-05 0 62.30 61.95 62.35 61.70 63.80 1,622,100 101,310,437 62.456 38.32 38.10 38.35 37.95 39.24 2,637,229 38.415 -3.93%
2013-06-04 0 64.85 64.80 64.90 64.50 65.05 1,977,538 128,234,818 64.846 39.89 39.86 39.92 39.67 40.01 3,215,104 39.885 -0.31%
2013-06-03 0 65.05 64.75 65.05 61.90 65.40 1,880,440 121,427,429 64.574 40.01 39.83 40.01 38.07 40.23 3,057,241 39.718 2.36%
2013-05-31 0 63.55 63.70 64.40 61.95 65.00 2,052,554 130,223,073 63.444 39.09 39.18 39.61 38.10 39.98 3,337,066 39.023 1.84%
2013-05-30 0 62.40 62.10 62.55 61.60 63.50 1,297,129 81,113,730 62.533 38.38 38.20 38.47 37.89 39.06 2,108,888 38.463 -1.96%
2013-05-29 0 63.65 63.60 63.65 63.05 64.00 1,093,524 69,555,930 63.607 39.15 39.12 39.15 38.78 39.36 1,777,864 39.123 0.08%
2013-05-28 0 63.60 63.50 63.60 62.90 64.40 1,298,800 82,560,765 63.567 39.12 39.06 39.12 38.69 39.61 2,111,604 39.099 -1.24%
2013-05-27 0 64.40 64.15 64.50 60.55 64.50 2,189,470 135,481,000 61.878 39.61 39.46 39.67 37.24 39.67 3,559,666 38.060 6.36%
2013-05-24 0 60.55 60.55 60.70 59.60 61.55 1,198,485 72,485,030 60.481 37.24 37.24 37.34 36.66 37.86 1,948,511 37.200 -0.16%
2013-05-23 0 60.65 60.55 60.70 60.45 64.40 2,327,612 142,607,466 61.268 37.30 37.24 37.34 37.18 39.61 3,784,259 37.684 -3.50%
2013-05-22 0 62.85 62.75 62.90 62.05 64.95 2,396,393 152,139,480 63.487 38.66 38.60 38.69 38.17 39.95 3,896,084 39.049 -2.63%
2013-05-21 0 64.55 64.15 64.65 62.75 64.65 2,789,992 178,473,850 63.969 39.70 39.46 39.76 38.60 39.76 4,536,002 39.346 2.62%
2013-05-20 0 62.90 62.55 62.95 60.00 63.30 1,976,060 122,891,102 62.190 38.69 38.47 38.72 36.90 38.93 3,212,702 38.252 4.75%
2013-05-16 0 60.05 59.80 60.05 59.30 61.15 2,012,500 120,939,457 60.094 36.94 36.78 36.94 36.47 37.61 3,271,946 36.963 -0.66%
2013-05-15 0 60.45 60.25 60.50 59.40 60.60 1,255,223 75,365,361 60.041 37.18 37.06 37.21 36.54 37.27 2,040,756 36.930 1.51%
2013-05-14 0 59.55 59.55 59.75 59.25 60.90 1,088,862 64,883,881 59.589 36.63 36.63 36.75 36.44 37.46 1,770,285 36.652 -1.65%
2013-05-13 0 60.55 60.35 60.55 60.05 61.40 1,363,100 82,992,224 60.885 37.24 37.12 37.24 36.94 37.77 2,216,144 37.449 -0.82%
2013-05-10 0 61.05 61.00 61.05 60.30 61.30 942,800 57,490,066 60.978 37.55 37.52 37.55 37.09 37.70 1,532,815 37.506 -0.49%
2013-05-09 0 61.35 61.30 61.35 61.20 63.00 1,821,878 112,305,352 61.643 37.73 37.70 37.73 37.64 38.75 2,962,031 37.915 -1.13%
2013-05-08 0 62.05 61.75 62.05 60.15 62.75 1,615,764 99,365,515 61.498 38.17 37.98 38.17 37.00 38.60 2,626,928 37.826 1.55%
2013-05-07 0 61.10 61.00 61.15 58.25 61.20 2,837,950 169,577,838 59.754 37.58 37.52 37.61 35.83 37.64 4,613,972 36.753 4.62%
2013-05-06 0 58.40 58.30 58.45 58.15 58.65 1,583,525 92,428,355 58.369 35.92 35.86 35.95 35.77 36.07 2,574,514 35.901 0.43%
2013-05-03 0 58.15 58.05 58.10 58.00 59.20 1,159,777 67,760,430 58.425 35.77 35.71 35.74 35.67 36.41 1,885,579 35.936 -0.17%
2013-05-02 0 58.25 58.15 58.30 57.65 58.90 3,053,187 177,779,972 58.228 35.83 35.77 35.86 35.46 36.23 4,963,907 35.815 0.34%
2013-04-30 0 58.05 58.00 58.35 57.75 58.65 1,768,329 102,720,076 58.089 35.71 35.67 35.89 35.52 36.07 2,874,970 35.729 0.78%
2013-04-29 0 57.60 57.50 57.60 57.40 58.75 2,417,000 140,278,919 58.038 35.43 35.37 35.43 35.31 36.14 3,929,587 35.698 -1.62%
2013-04-26 0 58.55 58.45 58.50 58.40 59.80 1,414,100 83,027,564 58.714 36.01 35.95 35.98 35.92 36.78 2,299,060 36.114 -1.35%
2013-04-25 0 59.35 59.30 59.35 58.05 59.40 2,879,500 169,469,769 58.854 36.50 36.47 36.50 35.71 36.54 4,681,525 36.200 1.45%
2013-04-24 0 58.50 58.45 58.50 58.10 58.90 4,362,954 254,776,654 58.395 35.98 35.95 35.98 35.74 36.23 7,093,342 35.918 1.21%
2013-04-23 0 57.80 57.80 58.05 57.65 59.30 3,489,000 203,228,424 58.248 35.55 35.55 35.71 35.46 36.47 5,672,457 35.827 -3.26%
2013-04-22 0 59.75 59.70 59.85 58.30 60.20 1,220,500 72,457,684 59.367 36.75 36.72 36.81 35.86 37.03 1,984,303 36.515 2.22%
2013-04-19 0 58.45 58.35 58.65 58.00 58.90 1,870,300 109,124,439 58.346 35.95 35.89 36.07 35.67 36.23 3,040,756 35.887 -1.27%
2013-04-18 0 59.20 59.15 59.40 57.65 59.50 3,683,348 217,081,126 58.936 36.41 36.38 36.54 35.46 36.60 5,988,430 36.250 0.08%
2013-04-17 0 59.15 59.25 59.30 58.70 61.40 3,521,649 211,065,062 59.934 36.38 36.44 36.47 36.11 37.77 5,725,538 36.864 -1.50%
2013-04-16 0 60.05 60.00 60.05 59.70 60.75 3,191,539 191,926,968 60.136 36.94 36.90 36.94 36.72 37.37 5,188,842 36.988 -1.48%
2013-04-15 0 60.95 60.70 60.95 60.70 63.40 3,960,139 245,634,352 62.027 37.49 37.34 37.49 37.34 39.00 6,438,440 38.151 -3.86%
2013-04-12 0 63.40 63.30 63.50 62.20 63.95 3,775,100 238,931,916 63.292 39.00 38.93 39.06 38.26 39.33 6,137,602 38.929 -0.94%
2013-04-11 0 64.00 64.00 64.05 63.55 64.50 2,474,164 157,937,383 63.835 39.36 39.36 39.40 39.09 39.67 4,022,525 39.263 1.03%
2013-04-10 0 63.35 63.05 63.45 61.40 64.50 4,649,414 292,414,331 62.893 38.97 38.78 39.03 37.77 39.67 7,559,072 38.684 4.37%
2013-04-09 0 60.70 60.70 60.90 59.90 60.95 1,312,512 79,156,518 60.309 37.34 37.34 37.46 36.84 37.49 2,133,897 37.095 0.83%
2013-04-08 0 60.20 59.85 60.20 58.95 60.70 2,956,100 177,459,367 60.032 37.03 36.81 37.03 36.26 37.34 4,806,062 36.924 2.56%
2013-04-05 0 58.70 58.70 58.75 58.70 60.75 3,944,927 235,915,915 59.802 36.11 36.11 36.14 36.11 37.37 6,413,709 36.783 -2.81%
2013-04-03 0 60.40 60.30 60.50 59.35 60.85 3,472,900 208,344,405 59.991 37.15 37.09 37.21 36.50 37.43 5,646,282 36.899 1.17%
2013-04-02 0 59.70 59.60 59.85 58.10 59.85 3,400,197 200,770,662 59.047 36.72 36.66 36.81 35.74 36.81 5,528,080 36.318 -0.17%
2013-03-28 0 59.80 59.50 59.75 59.10 61.20 2,156,972 129,025,582 59.818 36.78 36.60 36.75 36.35 37.64 3,506,830 36.793 -0.83%
2013-03-27 0 60.30 60.30 60.35 60.15 62.30 2,165,600 131,397,372 60.675 37.09 37.09 37.12 37.00 38.32 3,520,858 37.320 -1.63%
2013-03-26 0 61.30 61.25 61.30 61.20 64.00 1,388,000 85,886,605 61.878 37.70 37.67 37.70 37.64 39.36 2,256,627 38.060 -3.69%
2013-03-25 0 63.65 63.55 63.65 61.00 64.10 2,274,400 143,883,062 63.262 39.15 39.09 39.15 37.52 39.43 3,697,746 38.911 2.09%
2013-03-22 0 62.35 62.30 62.50 59.20 62.95 3,900,873 239,906,609 61.501 38.35 38.32 38.44 36.41 38.72 6,342,085 37.828 5.86%
2013-03-21 0 58.90 58.85 58.95 58.60 59.85 1,634,100 96,910,077 59.305 36.23 36.20 36.26 36.04 36.81 2,656,739 36.477 -0.76%
2013-03-20 0 59.35 59.25 59.40 59.05 59.85 795,346 47,312,794 59.487 36.50 36.44 36.54 36.32 36.81 1,293,083 36.589 -0.59%
2013-03-19 0 59.70 59.25 59.85 57.85 59.85 1,573,131 92,957,031 59.090 36.72 36.44 36.81 35.58 36.81 2,557,615 36.345 2.14%
2013-03-18 0 58.45 58.45 58.50 56.90 58.85 1,208,347 70,704,161 58.513 35.95 35.95 35.98 35.00 36.20 1,964,545 35.990 -0.09%
2013-03-15 0 58.50 58.45 58.85 56.05 59.25 1,478,135 86,665,442 58.632 35.98 35.95 36.20 34.48 36.44 2,403,169 36.063 0.09%
2013-03-14 0 58.45 58.05 58.45 56.90 59.90 3,181,610 185,009,959 58.150 35.95 35.71 35.95 35.00 36.84 5,172,699 35.767 2.63%
2013-03-13 0 56.95 56.85 57.00 56.65 59.05 2,563,940 146,703,092 57.218 35.03 34.97 35.06 34.84 36.32 4,168,484 35.193 -3.47%
2013-03-12 0 59.00 59.00 59.05 59.00 59.70 1,469,960 86,989,231 59.178 36.29 36.29 36.32 36.29 36.72 2,389,878 36.399 -0.08%
2013-03-11 0 59.05 59.00 59.05 59.00 60.50 1,118,900 66,574,061 59.500 36.32 36.29 36.32 36.29 37.21 1,819,121 36.597 -1.09%
2013-03-08 0 59.70 59.35 59.70 58.75 60.85 1,618,200 95,953,518 59.296 36.72 36.50 36.72 36.14 37.43 2,630,889 36.472 1.19%
2013-03-07 0 59.00 58.95 59.00 58.95 60.75 1,521,525 90,523,010 59.495 36.29 36.26 36.29 36.26 37.37 2,473,713 36.594 -1.83%
2013-03-06 0 60.10 60.00 60.05 58.40 60.45 3,912,850 231,013,624 59.040 36.97 36.90 36.94 35.92 37.18 6,361,557 36.314 -0.66%
2013-03-05 0 60.50 60.50 60.55 60.30 61.40 4,380,138 266,089,556 60.749 37.21 37.21 37.24 37.09 37.77 7,121,280 37.365 0.00%
2013-03-04 0 60.50 60.45 60.50 59.85 61.20 4,154,651 251,007,337 60.416 37.21 37.18 37.21 36.81 37.64 6,754,680 37.161 1.77%
2013-03-01 0 59.45 59.40 59.45 59.30 60.95 3,444,118 206,539,348 59.969 36.57 36.54 36.57 36.47 37.49 5,599,487 36.885 0.25%
2013-02-28 0 59.30 59.10 59.15 58.35 59.70 3,794,411 223,728,241 58.963 36.47 36.35 36.38 35.89 36.72 6,168,998 36.267 1.45%
2013-02-27 0 58.45 58.40 58.50 58.00 58.80 1,828,011 106,565,137 58.296 35.95 35.92 35.98 35.67 36.17 2,972,002 35.856 -0.93%
2013-02-26 0 59.00 58.65 58.80 57.15 59.00 1,927,675 112,495,720 58.358 36.29 36.07 36.17 35.15 36.29 3,134,037 35.895 2.61%
2013-02-25 0 57.50 57.45 57.50 57.35 60.00 2,801,800 163,486,125 58.350 35.37 35.34 35.37 35.27 36.90 4,555,199 35.890 -0.35%
2013-02-22 0 57.70 57.65 57.70 57.30 58.55 1,264,758 73,177,382 57.859 35.49 35.46 35.49 35.24 36.01 2,056,258 35.588 -0.09%
2013-02-21 0 57.75 57.50 57.80 57.50 59.00 1,028,000 59,559,787 57.938 35.52 35.37 35.55 35.37 36.29 1,671,334 35.636 -1.79%
2013-02-20 0 58.80 58.75 58.80 58.50 59.80 1,157,625 68,189,043 58.904 36.17 36.14 36.17 35.98 36.78 1,882,080 36.231 1.73%
2013-02-19 0 57.80 57.80 57.85 57.45 58.65 456,400 26,479,427 58.018 35.55 35.55 35.58 35.34 36.07 742,020 35.686 -1.28%
2013-02-18 0 58.55 58.50 58.60 58.50 59.40 1,248,900 73,441,862 58.805 36.01 35.98 36.04 35.98 36.54 2,030,476 36.170 -1.35%
2013-02-15 0 59.35 59.30 59.35 59.20 59.70 2,937,118 174,640,924 59.460 36.50 36.47 36.50 36.41 36.72 4,775,201 36.572 0.00%
2013-02-14 0 59.35 59.20 59.35 58.40 60.20 3,702,200 220,112,345 59.454 36.50 36.41 36.50 35.92 37.03 6,019,080 36.569 3.04%
2013-02-08 0 57.60 57.50 57.60 56.50 57.75 3,574,000 204,254,899 57.150 35.43 35.37 35.43 34.75 35.52 5,810,651 35.152 1.59%
2013-02-07 0 56.70 56.65 56.75 56.55 57.60 1,872,700 106,437,616 56.836 34.87 34.84 34.91 34.78 35.43 3,044,658 34.959 -0.09%
2013-02-06 0 56.75 56.70 56.75 56.40 57.70 1,806,500 102,348,506 56.656 34.91 34.87 34.91 34.69 35.49 2,937,029 34.848 -1.30%
2013-02-05 0 57.50 57.45 57.50 56.55 57.60 1,271,933 73,000,930 57.394 35.37 35.34 35.37 34.78 35.43 2,067,924 35.302 -0.43%
2013-02-04 0 57.75 57.45 57.80 57.00 58.10 2,790,456 160,857,809 57.646 35.52 35.34 35.55 35.06 35.74 4,536,756 35.457 2.30%
2013-02-01 0 56.45 56.50 56.55 55.20 56.80 2,517,518 141,469,673 56.194 34.72 34.75 34.78 33.95 34.94 4,093,010 34.564 1.07%
2013-01-31 0 55.85 55.90 55.95 55.40 56.25 3,690,070 206,037,775 55.836 34.35 34.38 34.41 34.08 34.60 5,999,359 34.343 -0.53%
2013-01-30 0 56.15 56.10 56.15 55.95 56.90 2,468,400 138,803,287 56.232 34.54 34.51 34.54 34.41 35.00 4,013,154 34.587 -1.32%
2013-01-29 0 56.90 56.85 56.90 56.45 57.90 3,800,874 216,514,461 56.964 35.00 34.97 35.00 34.72 35.61 6,179,506 35.038 1.52%
2013-01-28 0 56.05 56.00 56.05 54.35 56.50 1,821,990 101,432,852 55.671 34.48 34.44 34.48 33.43 34.75 2,962,213 34.242 2.94%
2013-01-25 0 54.45 54.20 54.55 53.20 54.55 4,635,815 250,901,172 54.122 33.49 33.34 33.55 32.72 33.55 7,536,962 33.289 2.06%
2013-01-24 0 53.35 53.30 53.35 53.05 53.60 2,968,100 158,220,663 53.307 32.81 32.78 32.81 32.63 32.97 4,825,572 32.788 0.85%
2013-01-23 0 52.90 52.90 53.05 52.85 54.00 3,552,499 188,735,440 53.128 32.54 32.54 32.63 32.51 33.21 5,775,695 32.678 0.00%
2013-01-22 0 52.90 52.70 52.95 52.00 53.00 1,510,535 79,462,816 52.606 32.54 32.41 32.57 31.98 32.60 2,455,846 32.357 1.15%
2013-01-21 0 52.30 52.10 52.45 50.90 52.45 7,101,000 365,184,406 51.427 32.17 32.05 32.26 31.31 32.26 11,544,889 31.632 1.95%
2013-01-18 0 51.30 51.10 51.30 50.75 51.50 3,776,700 193,400,328 51.209 31.55 31.43 31.55 31.22 31.68 6,140,203 31.497 0.59%
2013-01-17 0 51.00 50.85 51.00 50.85 51.35 925,400 47,197,825 51.003 31.37 31.28 31.37 31.28 31.58 1,504,526 31.371 0.10%
2013-01-16 0 50.95 50.80 50.95 50.65 51.00 1,288,100 65,645,650 50.963 31.34 31.25 31.34 31.15 31.37 2,094,208 31.346 -0.10%
2013-01-15 0 51.00 50.95 51.00 50.90 51.15 1,289,708 65,753,238 50.983 31.37 31.34 31.37 31.31 31.46 2,096,822 31.359 -0.20%
2013-01-14 0 51.10 50.90 51.10 50.35 51.10 1,207,632 61,329,924 50.785 31.43 31.31 31.43 30.97 31.43 1,963,382 31.237 0.99%
2013-01-11 0 50.60 50.45 50.60 50.25 51.80 2,633,900 134,315,291 50.995 31.12 31.03 31.12 30.91 31.86 4,282,226 31.366 -1.65%
2013-01-10 0 51.45 51.40 51.65 51.20 52.15 6,703,950 343,621,070 51.257 31.65 31.61 31.77 31.49 32.08 10,899,361 31.527 0.10%
2013-01-09 0 51.40 51.15 51.35 50.30 51.50 1,745,450 89,050,614 51.019 31.61 31.46 31.58 30.94 31.68 2,837,773 31.380 2.70%
2013-01-08 0 50.05 50.00 50.05 49.75 50.90 1,520,200 76,390,566 50.250 30.78 30.75 30.78 30.60 31.31 2,471,559 30.908 -1.86%
2013-01-07 0 51.00 51.00 51.10 50.95 51.55 897,000 45,840,343 51.104 31.37 31.37 31.43 31.34 31.71 1,458,353 31.433 0.00%
2013-01-04 0 51.00 50.95 51.00 50.55 51.05 2,847,150 145,133,642 50.975 31.37 31.34 31.37 31.09 31.40 4,628,930 31.354 0.39%
2013-01-03 0 50.80 50.75 50.80 50.55 51.90 937,700 47,838,752 51.017 31.25 31.22 31.25 31.09 31.92 1,524,524 31.379 -0.68%
2013-01-02 0 51.15 51.05 51.15 50.50 51.55 1,419,756 72,370,514 50.974 31.46 31.40 31.46 31.06 31.71 2,308,256 31.353 1.29%
2012-12-31 0 50.50 50.45 50.65 50.15 50.60 659,000 33,282,277 50.504 31.06 31.03 31.15 30.85 31.12 1,071,410 31.064 0.00%
2012-12-28 0 50.50 50.45 50.50 50.45 50.90 970,901 49,059,635 50.530 31.06 31.03 31.06 31.03 31.31 1,578,502 31.080 0.30%
2012-12-27 0 50.35 50.30 50.50 50.25 52.00 593,000 29,980,590 50.557 30.97 30.94 31.06 30.91 31.98 964,106 31.097 -0.59%
2012-12-24 0 50.65 50.45 50.70 50.35 51.00 270,300 13,709,882 50.721 31.15 31.03 31.18 30.97 31.37 439,457 31.197 -0.20%
2012-12-21 0 50.75 50.75 51.00 50.45 51.00 1,346,714 68,377,973 50.774 31.22 31.22 31.37 31.03 31.37 2,189,503 31.230 0.59%
2012-12-20 0 50.45 50.45 50.55 50.00 50.85 1,106,468 55,622,440 50.270 31.03 31.03 31.09 30.75 31.28 1,798,909 30.920 -0.59%
2012-12-19 0 50.75 50.70 50.80 50.55 51.75 1,100,000 55,981,439 50.892 31.22 31.18 31.25 31.09 31.83 1,788,393 31.303 -1.26%
2012-12-18 0 51.40 51.15 51.40 51.05 52.00 1,329,980 68,394,621 51.425 31.61 31.46 31.61 31.40 31.98 2,162,297 31.631 -0.19%
2012-12-17 0 51.50 51.35 51.40 51.35 52.65 1,328,566 68,787,325 51.776 31.68 31.58 31.61 31.58 32.38 2,159,998 31.846 0.00%
2012-12-14 0 51.50 51.40 51.45 51.15 51.80 807,700 41,581,076 51.481 31.68 31.61 31.65 31.46 31.86 1,313,168 31.665 0.19%
2012-12-13 0 51.40 51.15 51.40 50.80 53.00 1,785,860 92,737,077 51.929 31.61 31.46 31.61 31.25 32.60 2,903,472 31.940 0.39%
2012-12-12 0 51.20 51.05 51.25 50.95 51.90 1,258,730 64,547,884 51.280 31.49 31.40 31.52 31.34 31.92 2,046,458 31.541 -0.49%
2012-12-11 0 51.45 51.25 51.45 50.75 51.60 1,098,618 56,419,497 51.355 31.65 31.52 31.65 31.22 31.74 1,786,146 31.587 0.68%
2012-12-10 0 51.10 50.90 51.15 50.45 51.45 5,924,139 303,584,906 51.245 31.43 31.31 31.46 31.03 31.65 9,631,535 31.520 -0.97%
2012-12-07 0 51.60 51.45 51.60 51.00 51.80 1,447,000 74,653,562 51.592 31.74 31.65 31.74 31.37 31.86 2,352,550 31.733 1.18%
2012-12-06 0 51.00 51.00 51.20 50.55 51.45 1,654,953 84,463,952 51.037 31.37 31.37 31.49 31.09 31.65 2,690,642 31.392 0.00%
2012-12-05 0 51.00 51.00 51.05 50.60 51.30 1,473,100 74,999,872 50.913 31.37 31.37 31.40 31.12 31.55 2,394,983 31.315 1.19%
2012-12-04 0 50.40 50.25 50.30 49.75 50.70 1,216,000 61,320,225 50.428 31.00 30.91 30.94 30.60 31.18 1,976,987 31.017 0.60%
2012-12-03 0 50.10 50.05 50.20 50.00 50.60 1,230,204 61,781,683 50.221 30.82 30.78 30.88 30.75 31.12 2,000,080 30.890 0.30%
2012-11-30 0 49.95 49.95 50.00 49.50 50.85 1,498,608 74,843,011 49.942 30.72 30.72 30.75 30.45 31.28 2,436,454 30.718 -1.58%
2012-11-29 0 50.75 50.70 50.75 50.40 51.10 1,269,500 64,407,462 50.735 31.22 31.18 31.22 31.00 31.43 2,063,968 31.206 1.30%
2012-11-28 0 50.10 50.05 50.10 50.00 50.65 947,000 47,641,578 50.308 30.82 30.78 30.82 30.75 31.15 1,539,644 30.943 -1.38%
2012-11-27 0 50.80 50.70 50.80 50.65 51.50 1,276,500 65,018,260 50.935 31.25 31.18 31.25 31.15 31.68 2,075,349 31.329 -0.29%
2012-11-26 0 50.95 50.70 50.95 50.50 51.20 878,090 44,760,925 50.975 31.34 31.18 31.34 31.06 31.49 1,427,609 31.354 0.99%
2012-11-23 0 50.45 50.25 50.45 49.90 50.50 1,055,355 52,997,871 50.218 31.03 30.91 31.03 30.69 31.06 1,715,809 30.888 1.51%
2012-11-22 0 49.70 49.65 49.70 49.65 50.10 736,555 36,730,712 49.868 30.57 30.54 30.57 30.54 30.82 1,197,500 30.673 -0.60%
2012-11-21 0 50.00 49.85 49.95 49.70 50.10 941,168 46,941,929 49.876 30.75 30.66 30.72 30.57 30.82 1,530,162 30.678 0.00%
2012-11-20 0 50.00 49.65 50.00 49.65 50.35 1,321,500 65,876,673 49.850 30.75 30.54 30.75 30.54 30.97 2,148,510 30.662 0.60%
2012-11-19 0 49.70 49.45 49.70 48.55 49.90 1,071,849 52,883,719 49.339 30.57 30.42 30.57 29.86 30.69 1,742,625 30.347 1.95%
2012-11-16 0 48.75 48.55 48.80 48.60 49.80 828,700 40,737,081 49.158 29.99 29.86 30.02 29.89 30.63 1,347,310 30.236 -2.30%
2012-11-15 0 49.90 49.85 49.95 49.20 50.20 392,000 19,545,798 49.862 30.69 30.66 30.72 30.26 30.88 637,318 30.669 0.30%
2012-11-14 0 49.75 49.65 49.95 49.65 50.35 596,600 29,787,135 49.928 30.60 30.54 30.72 30.54 30.97 969,959 30.710 -0.70%
2012-11-13 0 50.10 50.00 50.10 49.70 50.50 1,486,120 74,313,170 50.005 30.82 30.75 30.82 30.57 31.06 2,416,151 30.757 -0.10%
2012-11-12 0 50.15 50.00 50.10 49.95 50.50 522,200 26,159,029 50.094 30.85 30.75 30.82 30.72 31.06 848,999 30.812 0.10%
2012-11-09 0 50.10 49.90 50.10 49.35 50.15 1,306,500 65,291,195 49.974 30.82 30.69 30.82 30.35 30.85 2,124,123 30.738 0.20%
2012-11-08 0 50.00 49.95 50.05 49.00 50.30 871,000 43,508,387 49.952 30.75 30.72 30.78 30.14 30.94 1,416,082 30.724 0.70%
2012-11-07 0 49.65 49.50 49.75 49.50 50.30 517,500 25,828,325 49.910 30.54 30.45 30.60 30.45 30.94 841,358 30.698 -1.00%
2012-11-06 0 50.15 49.90 50.25 49.60 50.65 2,035,900 101,956,680 50.079 30.85 30.69 30.91 30.51 31.15 3,309,990 30.803 0.10%
2012-11-05 0 50.10 49.90 50.15 49.85 50.35 1,929,130 96,465,052 50.004 30.82 30.69 30.85 30.66 30.97 3,136,402 30.757 0.40%
2012-11-02 0 49.90 50.15 50.20 49.90 51.40 1,538,736 77,215,069 50.181 30.69 30.85 30.88 30.69 31.61 2,501,695 30.865 -0.89%
2012-11-01 0 50.35 50.25 50.45 49.85 50.70 962,059 48,458,936 50.370 30.97 30.91 31.03 30.66 31.18 1,564,127 30.981 0.60%
2012-10-31 0 50.05 49.85 50.10 49.40 50.50 1,853,941 92,679,260 49.990 30.78 30.66 30.82 30.38 31.06 3,014,159 30.748 1.83%
2012-10-30 0 49.15 49.00 49.30 48.60 49.50 567,500 27,743,348 48.887 30.23 30.14 30.32 29.89 30.45 922,648 30.069 0.20%
2012-10-29 0 49.05 48.90 49.15 48.45 49.20 319,000 15,623,081 48.975 30.17 30.08 30.23 29.80 30.26 518,634 30.124 0.00%
2012-10-26 0 49.05 48.85 49.05 48.75 49.45 507,600 24,950,483 49.154 30.17 30.05 30.17 29.99 30.42 825,262 30.233 -0.20%
2012-10-25 0 49.15 49.10 49.20 48.70 49.35 635,600 31,160,717 49.026 30.23 30.20 30.26 29.95 30.35 1,033,366 30.155 -0.10%
2012-10-24 0 49.20 49.20 49.40 48.70 49.50 1,072,100 52,888,422 49.332 30.26 30.26 30.38 29.95 30.45 1,743,033 30.343 0.92%
2012-10-22 0 48.75 48.75 48.80 48.40 49.00 490,094 23,873,499 48.712 29.99 29.99 30.02 29.77 30.14 796,801 29.962 -0.20%
2012-10-19 0 48.85 48.50 48.90 48.25 48.90 1,385,000 67,136,237 48.474 30.05 29.83 30.08 29.68 30.08 2,251,749 29.815 1.66%
2012-10-18 0 48.05 47.95 48.15 48.00 49.00 2,037,500 98,609,325 48.397 29.55 29.49 29.62 29.52 30.14 3,312,591 29.768 -0.93%
2012-10-17 0 48.50 48.35 48.60 48.25 49.60 2,288,275 112,092,622 48.986 29.83 29.74 29.89 29.68 30.51 3,720,304 30.130 -1.82%
2012-10-16 0 49.40 49.35 49.40 49.00 49.60 609,500 30,082,714 49.356 30.38 30.35 30.38 30.14 30.51 990,932 30.358 0.71%
2012-10-15 0 49.05 48.90 49.00 48.90 49.60 371,125 18,237,767 49.142 30.17 30.08 30.14 30.08 30.51 603,379 30.226 -0.10%
2012-10-12 0 49.10 49.00 49.20 48.70 50.25 1,167,835 57,511,719 49.246 30.20 30.14 30.26 29.95 30.91 1,898,680 30.290 -1.50%
2012-10-11 0 49.85 49.85 50.05 49.80 51.10 812,735 40,652,608 50.020 30.66 30.66 30.78 30.63 31.43 1,321,354 30.766 -2.25%
2012-10-10 0 51.00 50.75 51.00 50.35 51.25 1,027,900 52,388,005 50.966 31.37 31.22 31.37 30.97 31.52 1,671,172 31.348 1.90%
2012-10-09 0 50.05 49.95 50.10 49.95 50.40 528,015 26,409,686 50.017 30.78 30.72 30.82 30.72 31.00 858,453 30.764 -0.40%
2012-10-08 0 50.25 50.15 50.25 49.95 50.40 566,000 28,320,750 50.037 30.91 30.85 30.91 30.72 31.00 920,209 30.776 0.80%
2012-10-05 0 49.85 49.85 50.00 49.70 51.00 565,694 28,364,500 50.141 30.66 30.66 30.75 30.57 31.37 919,712 30.841 0.10%
2012-10-04 0 49.80 49.70 49.95 49.25 50.00 1,850,535 92,156,908 49.800 30.63 30.57 30.72 30.29 30.75 3,008,622 30.631 0.30%
2012-10-03 0 49.65 49.45 49.75 49.15 52.00 2,426,133 121,487,772 50.075 30.54 30.42 30.60 30.23 31.98 3,944,436 30.800 -3.50%
2012-09-28 0 51.70 51.55 51.75 50.10 51.75 1,705,492 87,336,808 51.209 31.65 31.55 31.68 30.67 31.68 2,786,282 31.345 3.30%
2012-09-27 0 50.05 50.00 50.25 50.00 51.80 987,905 50,126,675 50.740 30.64 30.61 30.76 30.61 31.71 1,613,952 31.058 -2.44%
2012-09-26 0 51.30 51.15 51.40 50.80 51.55 504,500 25,769,850 51.080 31.40 31.31 31.46 31.09 31.55 824,208 31.266 -0.77%
2012-09-25 0 51.70 51.50 51.70 50.90 51.75 479,888 24,572,512 51.205 31.65 31.52 31.65 31.16 31.68 783,999 31.343 1.08%
2012-09-24 0 51.15 51.00 51.15 50.75 52.65 529,084 27,177,497 51.367 31.31 31.22 31.31 31.06 32.23 864,371 31.442 -0.78%
2012-09-21 0 51.55 51.55 51.70 51.10 52.00 655,500 33,897,037 51.712 31.55 31.55 31.65 31.28 31.83 1,070,898 31.653 0.98%
2012-09-20 0 51.05 50.75 51.10 50.65 52.65 636,500 32,540,425 51.124 31.25 31.06 31.28 31.00 32.23 1,039,857 31.293 -3.22%
2012-09-19 0 52.75 52.45 52.75 50.85 52.80 898,087 47,157,192 52.508 32.29 32.10 32.29 31.13 32.32 1,467,215 32.141 3.33%
2012-09-18 0 51.05 51.05 51.10 50.35 51.20 944,633 48,000,870 50.814 31.25 31.25 31.28 30.82 31.34 1,543,258 31.104 1.29%
2012-09-17 0 50.40 50.35 50.40 50.10 51.40 1,287,784 65,142,098 50.585 30.85 30.82 30.85 30.67 31.46 2,103,868 30.963 -1.95%
2012-09-14 0 51.40 51.35 51.40 51.05 52.40 1,770,100 91,880,581 51.907 31.46 31.43 31.46 31.25 32.07 2,891,833 31.772 -1.53%
2012-09-13 0 52.20 52.15 52.25 51.95 52.60 476,361 24,871,512 52.211 31.95 31.92 31.98 31.80 32.20 778,237 31.959 0.10%
2012-09-12 0 52.15 52.20 52.30 52.00 52.65 517,000 26,947,412 52.123 31.92 31.95 32.01 31.83 32.23 844,629 31.904 -0.48%
2012-09-11 0 52.40 52.20 52.45 51.95 52.45 1,100,218 57,347,899 52.124 32.07 31.95 32.10 31.80 32.10 1,797,439 31.905 -0.19%
2012-09-10 0 52.50 52.30 52.50 51.75 52.75 1,735,790 90,728,004 52.269 32.14 32.01 32.14 31.68 32.29 2,835,780 31.994 1.35%
2012-09-07 0 51.80 51.50 51.80 51.15 51.80 786,061 40,514,979 51.542 31.71 31.52 31.71 31.31 31.71 1,284,197 31.549 0.58%
2012-09-06 0 51.50 51.40 51.60 50.60 51.90 568,171 29,085,524 51.191 31.52 31.46 31.58 30.97 31.77 928,228 31.334 1.78%
2012-09-05 0 50.60 50.55 50.75 50.25 50.90 303,276 15,340,690 50.583 30.97 30.94 31.06 30.76 31.16 495,466 30.962 -0.39%
2012-09-04 0 50.80 50.65 50.80 50.50 51.00 115,533 5,857,247 50.698 31.09 31.00 31.09 30.91 31.22 188,748 31.032 0.00%
2012-09-03 0 50.80 50.70 50.80 50.05 51.30 573,000 29,135,087 50.847 31.09 31.03 31.09 30.64 31.40 936,117 31.123 -0.97%
2012-08-31 0 51.30 51.00 51.35 48.90 51.60 1,718,396 87,589,780 50.972 31.40 31.22 31.43 29.93 31.58 2,807,364 31.200 3.53%
2012-08-30 0 49.55 49.55 49.60 48.90 50.25 457,950 22,680,791 49.527 30.33 30.33 30.36 29.93 30.76 748,158 30.315 1.33%
2012-08-29 0 48.90 48.85 49.35 48.75 49.40 376,500 18,468,575 49.053 29.93 29.90 30.21 29.84 30.24 615,092 30.026 0.51%
2012-08-28 0 48.65 48.65 48.75 48.50 49.40 911,400 44,408,152 48.725 29.78 29.78 29.84 29.69 30.24 1,488,965 29.825 -0.41%
2012-08-27 0 48.85 48.80 48.90 48.80 49.55 419,500 20,529,550 48.938 29.90 29.87 29.93 29.87 30.33 685,342 29.955 -1.41%
2012-08-24 0 49.55 49.50 49.55 49.50 50.35 428,569 21,449,121 50.048 30.33 30.30 30.33 30.30 30.82 700,158 30.635 -0.90%
2012-08-23 0 50.00 49.75 50.00 49.55 50.00 438,830 21,891,888 49.887 30.61 30.45 30.61 30.33 30.61 716,922 30.536 0.50%
2012-08-22 0 49.75 49.70 49.95 49.65 50.05 475,195 23,660,268 49.791 30.45 30.42 30.57 30.39 30.64 776,332 30.477 0.00%
2012-08-21 0 49.75 49.50 49.75 48.80 49.90 191,795 9,478,860 49.422 30.45 30.30 30.45 29.87 30.54 313,338 30.251 -0.10%
2012-08-20 0 49.80 49.70 49.90 49.70 50.00 177,620 8,849,083 49.820 30.48 30.42 30.54 30.42 30.61 290,180 30.495 -0.30%
2012-08-17 0 49.95 49.90 49.95 49.35 50.15 276,500 13,763,745 49.778 30.57 30.54 30.57 30.21 30.70 451,721 30.470 -0.10%
2012-08-16 0 50.00 49.85 50.10 48.30 50.10 385,000 19,088,875 49.581 30.61 30.51 30.67 29.56 30.67 628,979 30.349 1.52%
2012-08-15 0 49.25 49.00 49.35 48.60 49.80 323,500 15,902,187 49.157 30.15 29.99 30.21 29.75 30.48 528,506 30.089 -0.40%
2012-08-14 0 49.45 49.30 49.50 49.00 49.50 349,900 17,240,153 49.272 30.27 30.18 30.30 29.99 30.30 571,636 30.159 1.23%
2012-08-13 0 48.85 48.75 48.85 48.50 49.10 343,000 16,743,513 48.815 29.90 29.84 29.90 29.69 30.05 560,363 29.880 0.51%
2012-08-10 0 48.60 48.55 48.60 48.20 49.35 747,055 36,294,069 48.583 29.75 29.72 29.75 29.50 30.21 1,220,472 29.738 -1.92%
2012-08-09 0 49.55 49.40 49.55 49.20 50.30 605,015 29,965,555 49.529 30.33 30.24 30.33 30.12 30.79 988,420 30.317 -0.80%
2012-08-08 0 49.95 49.85 49.95 49.90 51.10 892,100 44,775,688 50.191 30.57 30.51 30.57 30.54 31.28 1,457,434 30.722 -1.38%
2012-08-07 0 50.65 50.60 50.70 50.40 51.90 1,226,744 62,791,644 51.186 31.00 30.97 31.03 30.85 31.77 2,004,146 31.331 -0.59%
2012-08-06 0 50.95 50.90 50.95 49.70 51.20 703,630 35,690,537 50.723 31.19 31.16 31.19 30.42 31.34 1,149,529 31.048 0.89%
2012-08-03 0 50.50 50.15 50.45 49.85 50.65 313,178 15,694,893 50.115 30.91 30.70 30.88 30.51 31.00 511,643 30.676 1.00%
2012-08-02 0 50.00 49.95 50.00 49.90 51.00 1,665,490 83,969,536 50.417 30.61 30.57 30.61 30.54 31.22 2,720,930 30.861 -1.67%
2012-08-01 0 50.85 50.70 50.95 49.85 51.00 753,830 38,052,834 50.479 31.13 31.03 31.19 30.51 31.22 1,231,541 30.899 0.69%
2012-07-31 0 50.50 50.25 50.65 49.25 50.60 1,043,959 52,347,142 50.143 30.91 30.76 31.00 30.15 30.97 1,705,528 30.693 2.02%
2012-07-30 0 49.50 49.45 49.70 48.70 49.75 648,500 32,126,797 49.540 30.30 30.27 30.42 29.81 30.45 1,059,462 30.324 0.51%
2012-07-27 0 49.25 49.35 49.40 47.50 49.40 1,602,712 78,489,921 48.973 30.15 30.21 30.24 29.07 30.24 2,618,369 29.977 1.13%
2012-07-26 0 48.70 48.35 48.70 47.85 48.70 626,191 30,287,983 48.369 29.81 29.60 29.81 29.29 29.81 1,023,016 29.607 1.46%
2012-07-25 0 48.00 47.90 48.00 47.70 48.70 1,293,435 62,307,950 48.172 29.38 29.32 29.38 29.20 29.81 2,113,100 29.487 -2.14%
2012-07-24 0 49.05 49.10 49.15 46.85 49.50 896,182 43,738,042 48.805 30.02 30.05 30.08 28.68 30.30 1,464,103 29.874 3.15%
2012-07-23 0 47.55 47.50 47.55 47.00 48.00 346,635 16,474,028 47.526 29.11 29.07 29.11 28.77 29.38 566,302 29.091 -0.94%
2012-07-20 0 48.00 47.85 48.25 47.90 48.70 2,179,953 104,682,289 48.020 29.38 29.29 29.53 29.32 29.81 3,561,415 29.393 -0.21%
2012-07-19 0 48.10 48.00 48.15 47.30 48.80 1,221,533 58,672,575 48.032 29.44 29.38 29.47 28.95 29.87 1,995,633 29.400 0.31%
2012-07-18 0 47.95 47.80 47.95 47.40 48.85 919,422 44,008,551 47.865 29.35 29.26 29.35 29.01 29.90 1,502,070 29.299 -1.24%
2012-07-17 0 48.55 48.50 48.60 47.85 48.75 874,346 42,312,739 48.394 29.72 29.69 29.75 29.29 29.84 1,428,429 29.622 0.94%
2012-07-16 0 48.10 48.05 48.20 47.95 48.65 1,134,125 54,550,271 48.099 29.44 29.41 29.50 29.35 29.78 1,852,833 29.442 0.21%
2012-07-13 0 48.00 48.00 48.20 47.80 49.50 1,398,392 67,542,967 48.300 29.38 29.38 29.50 29.26 30.30 2,284,569 29.565 -0.10%
2012-07-12 0 48.05 48.00 48.05 47.70 48.35 1,300,559 62,515,330 48.068 29.41 29.38 29.41 29.20 29.60 2,124,738 29.423 -1.03%
2012-07-11 0 48.55 48.35 48.55 47.80 49.45 1,045,453 50,648,453 48.446 29.72 29.60 29.72 29.26 30.27 1,707,969 29.654 0.94%
2012-07-10 0 48.10 48.00 48.15 47.30 48.15 1,084,260 51,906,698 47.873 29.44 29.38 29.47 28.95 29.47 1,771,368 29.303 0.84%
2012-07-09 0 47.70 47.55 47.70 46.85 48.10 685,360 32,555,339 47.501 29.20 29.11 29.20 28.68 29.44 1,119,681 29.076 -1.34%
2012-07-06 0 48.35 48.05 48.50 46.25 48.50 844,249 40,425,836 47.884 29.60 29.41 29.69 28.31 29.69 1,379,259 29.310 2.65%
2012-07-05 0 47.10 47.00 47.15 46.30 47.70 1,046,500 48,957,515 46.782 28.83 28.77 28.86 28.34 29.20 1,709,679 28.635 -1.88%
2012-07-04 0 48.00 47.95 48.25 47.45 48.35 912,857 43,869,574 48.057 29.38 29.35 29.53 29.04 29.60 1,491,345 29.416 0.95%
2012-07-03 0 47.55 47.50 47.65 46.10 47.65 1,316,388 62,220,610 47.266 29.11 29.07 29.17 28.22 29.17 2,150,598 28.932 2.26%
2012-06-29 0 46.50 46.30 46.50 45.30 47.05 1,380,000 63,747,362 46.194 28.46 28.34 28.46 27.73 28.80 2,254,522 28.275 2.20%
2012-06-28 0 45.50 45.50 45.55 44.85 45.80 1,127,900 51,325,610 45.505 27.85 27.85 27.88 27.45 28.03 1,842,663 27.854 0.78%
2012-06-27 0 45.15 45.00 45.30 44.75 45.50 754,500 33,987,015 45.046 27.64 27.54 27.73 27.39 27.85 1,232,635 27.573 0.44%
2012-06-26 0 44.95 44.75 44.80 44.15 45.40 846,000 37,889,050 44.786 27.51 27.39 27.42 27.02 27.79 1,382,120 27.414 -0.44%
2012-06-25 0 45.15 45.10 45.15 44.05 45.20 991,395 44,573,180 44.960 27.64 27.61 27.64 26.96 27.67 1,619,654 27.520 1.01%
2012-06-22 0 44.70 44.55 44.70 43.75 45.00 783,081 34,990,851 44.684 27.36 27.27 27.36 26.78 27.54 1,279,329 27.351 0.68%
2012-06-21 0 44.40 44.25 44.45 44.15 45.20 746,123 33,240,550 44.551 27.18 27.09 27.21 27.02 27.67 1,218,950 27.270 -1.00%
2012-06-20 0 44.85 44.80 45.05 44.75 45.55 797,777 36,080,231 45.226 27.45 27.42 27.58 27.39 27.88 1,303,338 27.683 -0.55%
2012-06-19 0 45.10 44.90 45.20 44.55 46.00 1,735,920 78,673,952 45.321 27.61 27.48 27.67 27.27 28.16 2,835,993 27.741 -1.96%
2012-06-18 0 46.00 45.65 46.00 43.50 46.00 2,050,263 92,771,857 45.249 28.16 27.94 28.16 26.63 28.16 3,349,539 27.697 4.55%
2012-06-15 0 44.00 43.50 44.00 42.65 44.10 1,081,906 47,031,385 43.471 26.93 26.63 26.93 26.11 26.99 1,767,522 26.609 2.56%
2012-06-14 0 43.35 43.35 43.55 43.05 43.80 353,290 15,291,624 43.283 26.26 26.26 26.38 26.08 26.53 583,228 26.219 0.23%
2012-06-13 0 43.25 43.20 43.40 43.10 43.75 451,500 19,504,293 43.199 26.20 26.17 26.29 26.11 26.50 745,358 26.168 -0.35%
2012-06-12 0 43.40 43.20 43.40 42.80 43.75 1,301,944 56,199,077 43.166 26.29 26.17 26.29 25.93 26.50 2,149,312 26.147 0.23%
2012-06-11 0 43.30 43.10 43.35 42.80 43.85 1,154,683 50,083,815 43.375 26.23 26.11 26.26 25.93 26.56 1,906,207 26.274 0.70%
2012-06-08 0 43.00 42.95 43.00 42.15 43.30 613,697 26,359,273 42.952 26.05 26.02 26.05 25.53 26.23 1,013,121 26.018 0.47%
2012-06-07 0 42.80 42.75 43.00 42.65 43.65 718,500 30,880,866 42.980 25.93 25.90 26.05 25.84 26.44 1,186,135 26.035 -0.47%
2012-06-06 0 43.00 43.00 43.15 41.80 43.45 927,001 39,718,722 42.846 26.05 26.05 26.14 25.32 26.32 1,530,338 25.954 2.87%
2012-06-05 0 41.80 41.75 41.80 41.25 42.60 660,444 27,633,269 41.840 25.32 25.29 25.32 24.99 25.80 1,090,293 25.345 -0.59%
2012-06-04 0 42.05 41.75 42.10 41.60 42.10 656,204 27,425,592 41.794 25.47 25.29 25.50 25.20 25.50 1,083,293 25.317 -1.29%
2012-06-01 0 42.60 42.50 42.60 42.15 44.55 1,680,985 72,147,162 42.920 25.80 25.74 25.80 25.53 26.99 2,775,052 25.998 -4.38%
2012-05-31 0 44.55 43.95 44.55 43.35 44.80 1,562,627 68,730,222 43.984 26.99 26.62 26.99 26.26 27.14 2,579,660 26.643 0.68%
2012-05-30 0 44.25 44.25 44.55 43.30 44.55 1,121,551 49,251,958 43.914 26.80 26.80 26.99 26.23 26.99 1,851,511 26.601 0.00%
2012-05-29 0 44.25 44.20 44.40 43.05 44.50 929,878 40,786,704 43.862 26.80 26.77 26.90 26.08 26.96 1,535,088 26.570 1.49%
2012-05-28 0 43.60 43.35 43.60 42.55 43.60 1,726,500 74,473,565 43.136 26.41 26.26 26.41 25.77 26.41 2,850,190 26.129 2.47%
2012-05-25 0 42.55 42.30 42.60 41.65 42.95 2,109,851 89,296,053 42.323 25.77 25.62 25.80 25.23 26.02 3,483,044 25.637 2.65%
2012-05-24 0 41.45 41.30 41.45 41.30 41.80 1,262,857 52,472,640 41.551 25.11 25.02 25.11 25.02 25.32 2,084,786 25.169 -0.84%
2012-05-23 0 41.80 41.75 41.90 41.35 43.50 3,887,708 163,601,958 42.082 25.32 25.29 25.38 25.05 26.35 6,418,017 25.491 -4.35%
2012-05-22 0 43.70 43.40 43.70 42.40 43.95 1,043,787 45,365,518 43.462 26.47 26.29 26.47 25.68 26.62 1,723,134 26.327 2.70%
2012-05-21 0 42.55 42.45 42.55 42.25 43.40 1,089,000 46,688,241 42.873 25.77 25.71 25.77 25.59 26.29 1,797,774 25.970 -0.23%
2012-05-18 0 42.65 42.55 42.80 41.60 43.20 1,275,370 54,169,925 42.474 25.84 25.77 25.93 25.20 26.17 2,105,443 25.729 1.91%
2012-05-17 0 41.85 41.70 41.85 41.65 43.70 1,180,357 49,973,827 42.338 25.35 25.26 25.35 25.23 26.47 1,948,591 25.646 -0.59%
2012-05-16 0 42.10 41.90 42.20 41.40 42.75 638,525 26,831,742 42.021 25.50 25.38 25.56 25.08 25.90 1,054,108 25.454 -1.41%
2012-05-15 0 42.70 42.70 42.75 42.35 43.20 1,109,077 47,416,326 42.753 25.87 25.87 25.90 25.65 26.17 1,830,918 25.898 -1.27%
2012-05-14 0 43.25 43.15 43.30 43.00 43.80 856,871 37,252,471 43.475 26.20 26.14 26.23 26.05 26.53 1,414,564 26.335 0.70%
2012-05-11 0 42.95 42.70 43.00 42.75 43.40 477,481 20,550,940 43.040 26.02 25.87 26.05 25.90 26.29 788,249 26.072 0.23%
2012-05-10 0 42.85 42.80 42.90 42.05 43.50 1,804,000 77,039,622 42.705 25.96 25.93 25.99 25.47 26.35 2,978,131 25.868 -1.61%
2012-05-09 0 43.55 43.55 43.60 43.40 44.20 1,019,601 44,652,329 43.794 26.38 26.38 26.41 26.29 26.77 1,683,207 26.528 -1.36%
2012-05-08 0 44.15 44.15 44.20 44.05 45.00 860,000 38,099,912 44.302 26.74 26.74 26.77 26.68 27.26 1,419,730 26.836 -1.23%
2012-05-07 0 44.70 44.60 44.70 43.60 44.95 2,639,370 117,378,260 44.472 27.08 27.02 27.08 26.41 27.23 4,357,200 26.939 -1.76%
2012-05-04 0 45.50 45.45 45.50 43.55 45.85 8,933,497 391,041,581 43.773 27.56 27.53 27.56 26.38 27.77 14,747,850 26.515 4.72%
2012-05-03 0 43.45 43.45 43.65 43.40 44.20 1,898,500 83,198,958 43.824 26.32 26.32 26.44 26.29 26.77 3,134,136 26.546 -1.25%
2012-05-02 0 44.00 44.00 44.10 43.75 44.30 1,777,566 78,125,394 43.951 26.65 26.65 26.71 26.50 26.83 2,934,492 26.623 1.38%
2012-04-30 0 43.40 43.30 43.45 43.15 44.50 2,986,822 130,044,906 43.540 26.29 26.23 26.32 26.14 26.96 4,930,791 26.374 -2.58%
2012-04-27 0 44.55 44.50 44.55 44.15 45.20 1,194,500 53,274,514 44.600 26.99 26.96 26.99 26.74 27.38 1,971,939 27.016 -0.67%
2012-04-26 0 44.85 44.85 44.90 44.65 45.25 2,214,900 99,845,190 45.079 27.17 27.17 27.20 27.05 27.41 3,656,464 27.306 0.56%
2012-04-25 0 44.60 44.55 44.65 44.45 45.50 512,730 23,002,382 44.863 27.02 26.99 27.05 26.93 27.56 846,440 27.175 -0.67%
2012-04-24 0 44.90 44.80 45.00 44.35 45.15 697,222 31,269,795 44.849 27.20 27.14 27.26 26.86 27.35 1,151,008 27.167 0.79%
2012-04-23 0 44.55 44.50 44.55 44.25 45.45 1,843,614 82,055,286 44.508 26.99 26.96 26.99 26.80 27.53 3,043,527 26.961 -1.98%
2012-04-20 0 45.45 45.35 45.45 45.35 46.55 2,551,643 116,466,751 45.644 27.53 27.47 27.53 27.47 28.20 4,212,376 27.649 -2.05%
2012-04-19 0 46.40 46.30 46.50 46.30 46.95 1,123,309 52,481,663 46.721 28.11 28.05 28.17 28.05 28.44 1,854,413 28.301 -1.17%
2012-04-18 0 46.95 46.90 47.00 46.20 47.90 1,319,600 62,436,066 47.314 28.44 28.41 28.47 27.99 29.02 2,178,460 28.661 -0.42%
2012-04-17 0 47.15 47.15 47.20 47.05 47.75 971,430 45,887,464 47.237 28.56 28.56 28.59 28.50 28.92 1,603,684 28.614 0.75%
2012-04-16 0 46.80 46.70 46.85 46.70 47.65 817,886 38,465,815 47.031 28.35 28.29 28.38 28.29 28.86 1,350,206 28.489 -2.30%
2012-04-13 0 47.90 47.75 47.90 47.70 48.20 2,798,448 134,181,395 47.949 29.02 28.92 29.02 28.89 29.20 4,619,814 29.045 -0.21%
2012-04-12 0 48.00 47.95 48.25 46.80 48.45 1,179,000 56,293,270 47.747 29.08 29.05 29.23 28.35 29.35 1,946,350 28.922 1.48%
2012-04-11 0 47.30 47.15 47.20 47.00 47.95 847,814 40,121,537 47.324 28.65 28.56 28.59 28.47 29.05 1,399,612 28.666 -1.36%
2012-04-10 0 47.95 47.95 48.00 47.40 48.40 893,981 42,962,765 48.058 29.05 29.05 29.08 28.71 29.32 1,475,827 29.111 -1.24%
2012-04-05 0 48.55 48.35 48.45 46.90 48.60 1,418,835 67,699,602 47.715 29.41 29.29 29.35 28.41 29.44 2,342,282 28.903 1.68%
2012-04-03 0 47.75 47.85 47.90 47.50 48.20 2,562,150 122,282,508 47.727 28.92 28.99 29.02 28.77 29.20 4,229,722 28.910 0.10%
2012-04-02 0 47.70 47.70 47.75 47.00 48.05 1,350,823 64,283,184 47.588 28.89 28.89 28.92 28.47 29.11 2,230,004 28.826 0.74%
2012-03-30 0 47.35 47.10 47.15 47.05 47.70 1,318,500 62,474,117 47.383 28.68 28.53 28.56 28.50 28.89 2,176,644 28.702 0.53%
2012-03-29 0 47.10 47.05 47.10 46.85 48.40 2,295,725 109,584,900 47.734 28.53 28.50 28.53 28.38 29.32 3,789,894 28.915 -3.09%
2012-03-28 0 48.60 48.40 48.60 48.30 49.10 2,425,972 118,165,931 48.709 29.44 29.32 29.44 29.26 29.74 4,004,912 29.505 -0.92%
2012-03-27 0 49.05 49.05 49.30 48.30 49.35 1,372,980 67,123,812 48.889 29.71 29.71 29.86 29.26 29.89 2,266,582 29.615 1.98%
2012-03-26 0 48.10 48.05 48.10 47.00 48.75 586,600 28,230,000 48.125 29.14 29.11 29.14 28.47 29.53 968,388 29.152 2.45%
2012-03-23 0 46.95 46.75 46.90 46.65 47.25 751,800 35,164,677 46.774 28.44 28.32 28.41 28.26 28.62 1,241,108 28.333 -0.53%
2012-03-22 0 47.20 47.00 47.20 46.60 47.80 706,500 33,220,812 47.022 28.59 28.47 28.59 28.23 28.95 1,166,324 28.483 0.11%
2012-03-21 0 47.15 47.15 47.20 47.15 48.95 575,240 27,605,897 47.990 28.56 28.56 28.59 28.56 29.65 949,634 29.070 -3.58%
2012-03-20 0 48.90 48.65 48.95 48.10 49.05 1,019,000 49,586,952 48.662 29.62 29.47 29.65 29.14 29.71 1,682,215 29.477 0.41%
2012-03-19 0 48.70 48.60 48.70 48.00 49.00 903,443 43,887,178 48.578 29.50 29.44 29.50 29.08 29.68 1,491,448 29.426 -0.31%
2012-03-16 0 48.85 48.80 49.00 48.50 49.20 638,510 31,198,665 48.862 29.59 29.56 29.68 29.38 29.80 1,054,083 29.598 0.41%
2012-03-15 0 48.65 48.55 48.60 48.35 49.20 1,376,500 66,919,860 48.616 29.47 29.41 29.44 29.29 29.80 2,272,393 29.449 0.10%
2012-03-14 0 48.60 48.50 48.70 48.05 48.95 1,659,078 80,446,719 48.489 29.44 29.38 29.50 29.11 29.65 2,738,886 29.372 1.36%
2012-03-13 0 47.95 47.95 48.00 47.60 48.45 1,133,740 54,391,327 47.975 29.05 29.05 29.08 28.83 29.35 1,871,633 29.061 1.05%
2012-03-12 0 47.45 47.35 47.45 46.90 48.95 1,991,600 94,707,347 47.553 28.74 28.68 28.74 28.41 29.65 3,287,830 28.805 -2.87%
2012-03-09 0 48.85 48.85 49.00 48.80 49.40 1,095,580 53,684,710 49.001 29.59 29.59 29.68 29.56 29.92 1,808,637 29.682 -0.41%
2012-03-08 0 49.05 48.95 49.05 48.80 49.70 1,147,825 56,383,317 49.122 29.71 29.65 29.71 29.56 30.11 1,894,885 29.756 0.20%
2012-03-07 0 48.95 48.95 49.00 48.80 49.20 4,215,634 206,626,302 49.014 29.65 29.65 29.68 29.56 29.80 6,959,373 29.690 -0.71%
2012-03-06 0 49.30 49.15 49.30 48.85 49.60 3,247,124 159,933,437 49.254 29.86 29.77 29.86 29.59 30.05 5,360,510 29.835 -0.10%
2012-03-05 0 49.35 49.30 49.60 48.80 49.85 2,003,600 98,994,953 49.409 29.89 29.86 30.05 29.56 30.20 3,307,640 29.929 0.00%
2012-03-02 0 49.35 49.30 49.40 49.20 49.45 1,230,539 60,731,741 49.354 29.89 29.86 29.92 29.80 29.95 2,031,434 29.896 -0.10%
2012-03-01 0 49.40 49.30 49.50 49.00 49.50 829,175 40,877,082 49.298 29.92 29.86 29.98 29.68 29.98 1,368,842 29.863 0.20%
2012-02-29 0 49.30 49.00 49.30 48.95 49.50 2,452,405 120,383,679 49.088 29.86 29.68 29.86 29.65 29.98 4,048,549 29.735 1.23%
2012-02-28 0 48.70 48.65 48.95 48.25 48.95 1,266,259 61,541,336 48.601 29.50 29.47 29.65 29.23 29.65 2,090,402 29.440 0.41%
2012-02-27 0 48.50 48.50 48.90 48.00 49.20 1,122,300 54,767,032 48.799 29.38 29.38 29.62 29.08 29.80 1,852,747 29.560 -0.10%
2012-02-24 0 48.55 48.45 48.60 47.90 48.80 707,000 34,258,725 48.456 29.41 29.35 29.44 29.02 29.56 1,167,150 29.352 0.83%
2012-02-23 0 48.15 48.05 48.20 47.15 48.75 1,097,000 52,648,275 47.993 29.17 29.11 29.20 28.56 29.53 1,810,981 29.072 -1.23%
2012-02-22 0 48.75 48.60 48.85 48.00 48.85 2,415,175 117,473,276 48.640 29.53 29.44 29.59 29.08 29.59 3,987,088 29.463 -0.10%
2012-02-21 0 48.80 48.60 48.85 48.35 49.10 709,450 34,525,627 48.665 29.56 29.44 29.59 29.29 29.74 1,171,194 29.479 -0.51%
2012-02-20 0 49.05 49.00 49.10 48.00 49.05 1,930,650 94,050,030 48.714 29.71 29.68 29.74 29.08 29.71 3,187,211 29.509 1.66%
2012-02-17 0 48.25 48.20 48.25 47.85 48.50 2,898,000 138,984,021 47.959 29.23 29.20 29.23 28.99 29.38 4,784,159 29.051 0.31%
2012-02-16 0 48.10 48.00 48.15 46.00 48.15 1,459,805 69,827,987 47.834 29.14 29.08 29.17 27.86 29.17 2,409,917 28.975 0.31%
2012-02-15 0 47.95 47.90 47.95 47.45 48.00 3,833,828 182,926,855 47.714 29.05 29.02 29.05 28.74 29.08 6,329,069 28.903 0.74%
2012-02-14 0 47.60 47.55 47.60 46.85 47.75 2,168,500 102,932,869 47.467 28.83 28.80 28.83 28.38 28.92 3,579,865 28.753 0.42%
2012-02-13 0 47.40 47.35 47.45 46.50 47.90 1,938,891 91,775,045 47.334 28.71 28.68 28.74 28.17 29.02 3,200,815 28.672 1.39%
2012-02-10 0 46.75 46.60 46.75 46.05 47.05 1,562,088 72,959,057 46.706 28.32 28.23 28.32 27.89 28.50 2,578,771 28.292 0.54%
2012-02-09 0 46.50 46.50 46.55 44.80 46.55 2,070,650 94,436,889 45.607 28.17 28.17 28.20 27.14 28.20 3,418,330 27.627 2.76%
2012-02-08 0 45.25 45.20 45.30 44.90 45.50 1,082,000 48,937,254 45.229 27.41 27.38 27.44 27.20 27.56 1,786,218 27.397 0.00%
2012-02-07 0 45.25 45.10 45.30 44.80 45.60 1,229,556 55,458,134 45.104 27.41 27.32 27.44 27.14 27.62 2,029,811 27.322 -0.33%
2012-02-06 0 45.40 45.25 45.50 44.85 45.70 2,155,727 97,290,908 45.131 27.50 27.41 27.56 27.17 27.68 3,558,779 27.338 1.45%
2012-02-03 0 44.75 44.65 44.75 43.90 44.85 1,088,397 48,181,331 44.268 27.11 27.05 27.11 26.59 27.17 1,796,779 26.815 0.90%
2012-02-02 0 44.35 44.30 44.40 43.95 44.65 1,595,698 70,812,462 44.377 26.86 26.83 26.90 26.62 27.05 2,634,256 26.881 0.57%
2012-02-01 0 44.10 44.00 44.10 43.95 45.10 1,432,552 63,735,189 44.491 26.71 26.65 26.71 26.62 27.32 2,364,926 26.950 -2.00%
2012-01-31 0 45.00 44.90 45.00 43.45 45.00 1,986,000 88,328,031 44.475 27.26 27.20 27.26 26.32 27.26 3,278,585 26.941 3.57%
2012-01-30 0 43.45 43.30 43.45 43.30 44.10 1,045,150 45,653,082 43.681 26.32 26.23 26.32 26.23 26.71 1,725,384 26.460 -1.59%
2012-01-27 0 44.15 44.10 44.15 43.40 44.45 616,200 27,179,619 44.108 26.74 26.71 26.74 26.29 26.93 1,017,253 26.719 -0.11%
2012-01-26 0 44.20 44.05 44.20 43.45 44.40 1,802,456 79,203,489 43.942 26.77 26.68 26.77 26.32 26.90 2,975,582 26.618 0.34%
2012-01-20 0 44.05 44.00 44.20 43.85 44.45 1,909,631 84,062,621 44.020 26.68 26.65 26.77 26.56 26.93 3,152,512 26.665 0.23%
2012-01-19 0 43.95 43.65 43.70 43.50 44.50 1,513,368 66,453,677 43.911 26.62 26.44 26.47 26.35 26.96 2,498,341 26.599 0.80%
2012-01-18 0 43.60 43.55 43.80 43.35 44.00 1,183,000 51,527,850 43.557 26.41 26.38 26.53 26.26 26.65 1,952,954 26.385 -1.25%
2012-01-17 0 44.15 44.00 44.20 43.25 44.35 1,198,790 52,723,319 43.980 26.74 26.65 26.77 26.20 26.86 1,979,021 26.641 1.61%
2012-01-16 0 43.45 43.40 43.45 43.35 44.75 1,276,513 55,957,551 43.836 26.32 26.29 26.32 26.26 27.11 2,107,330 26.554 -3.44%
2012-01-13 0 45.00 44.75 44.95 44.30 45.50 1,479,119 66,434,927 44.915 27.26 27.11 27.23 26.83 27.56 2,441,801 27.207 0.00%
2012-01-12 0 45.00 45.00 45.20 44.70 45.30 1,330,690 59,631,676 44.813 27.26 27.26 27.38 27.08 27.44 2,196,768 27.145 1.35%
2012-01-11 0 44.40 44.20 44.45 44.05 45.00 1,636,509 72,576,659 44.348 26.90 26.77 26.93 26.68 27.26 2,701,628 26.864 0.45%
2012-01-10 0 44.20 44.35 44.45 43.90 45.00 1,248,000 55,370,413 44.367 26.77 26.86 26.93 26.59 27.26 2,060,259 26.875 -0.23%
2012-01-09 0 44.30 44.30 44.60 43.10 44.65 1,053,486 46,544,162 44.181 26.83 26.83 27.02 26.11 27.05 1,739,146 26.763 1.14%
2012-01-06 0 43.80 43.85 43.90 43.40 45.85 3,735,276 164,060,423 43.922 26.53 26.56 26.59 26.29 27.77 6,166,375 26.606 -4.78%
2012-01-05 0 46.00 45.65 46.00 45.00 46.20 1,529,314 69,932,951 45.728 27.86 27.65 27.86 27.26 27.99 2,524,666 27.700 0.44%
2012-01-04 0 45.80 45.70 46.00 45.40 47.00 847,746 39,027,629 46.037 27.74 27.68 27.86 27.50 28.47 1,399,500 27.887 -3.07%
2012-01-03 0 47.25 47.10 47.25 46.45 47.40 520,937 24,474,058 46.981 28.62 28.53 28.62 28.14 28.71 859,988 28.459 1.39%
2011-12-30 0 46.60 46.55 46.80 46.30 46.90 626,743 29,222,682 46.626 28.23 28.20 28.35 28.05 28.41 1,034,658 28.244 0.65%
2011-12-29 0 46.30 46.25 46.30 45.85 46.90 610,980 28,268,587 46.268 28.05 28.02 28.05 27.77 28.41 1,008,635 28.027 -0.43%
2011-12-28 0 46.50 46.20 46.60 44.85 46.60 1,355,750 62,361,196 45.998 28.17 27.99 28.23 27.17 28.23 2,238,138 27.863 2.20%
2011-12-23 0 45.50 45.40 45.55 44.70 45.60 895,335 40,424,580 45.150 27.56 27.50 27.59 27.08 27.62 1,478,062 27.350 1.45%
2011-12-22 0 44.85 44.85 44.90 44.40 45.10 752,936 33,638,364 44.676 27.17 27.17 27.20 26.90 27.32 1,242,983 27.063 -1.64%
2011-12-21 0 45.60 45.40 45.65 43.30 45.80 891,644 39,884,580 44.732 27.62 27.50 27.65 26.23 27.74 1,471,969 27.096 4.23%
2011-12-20 0 43.75 43.40 43.80 42.55 43.85 828,600 35,940,512 43.375 26.50 26.29 26.53 25.77 26.56 1,367,893 26.274 1.27%
2011-12-19 0 43.20 43.00 43.20 42.60 43.65 531,700 22,862,052 42.998 26.17 26.05 26.17 25.80 26.44 877,756 26.046 -1.26%
2011-12-16 0 43.75 43.65 44.10 42.45 44.55 1,909,325 83,366,579 43.663 26.50 26.44 26.71 25.71 26.99 3,152,006 26.449 1.04%
2011-12-15 0 43.30 43.20 43.30 42.00 44.30 2,391,830 103,143,426 43.123 26.23 26.17 26.23 25.44 26.83 3,948,549 26.122 -1.14%
2011-12-14 0 43.80 43.80 43.85 43.45 44.40 2,313,285 101,805,247 44.009 26.53 26.53 26.56 26.32 26.90 3,818,883 26.658 -0.90%
2011-12-13 0 44.20 43.95 44.25 42.35 44.25 2,359,178 103,580,068 43.905 26.77 26.62 26.80 25.65 26.80 3,894,646 26.596 2.20%
2011-12-12 0 43.25 43.00 43.25 42.75 44.15 1,168,390 50,503,147 43.225 26.20 26.05 26.20 25.90 26.74 1,928,835 26.183 -0.12%
2011-12-09 0 43.30 43.15 43.35 42.30 43.75 2,842,959 122,168,530 42.972 26.23 26.14 26.26 25.62 26.50 4,693,295 26.030 0.46%
2011-12-08 0 43.10 43.05 43.15 41.20 44.00 5,101,300 214,397,423 42.028 26.11 26.08 26.14 24.96 26.65 8,421,474 25.458 5.25%
2011-12-07 0 40.95 40.90 40.95 40.70 41.40 734,500 30,090,375 40.967 24.81 24.78 24.81 24.65 25.08 1,212,548 24.816 -0.12%
2011-12-06 0 41.00 40.80 41.00 40.70 42.00 1,326,700 54,527,860 41.100 24.84 24.71 24.84 24.65 25.44 2,190,181 24.897 -2.50%
2011-12-05 0 42.05 41.95 42.00 41.50 42.10 967,380 40,318,220 41.678 25.47 25.41 25.44 25.14 25.50 1,596,998 25.246 1.20%
2011-12-02 0 41.55 41.40 41.55 40.85 41.80 661,070 27,310,772 41.313 25.17 25.08 25.17 24.74 25.32 1,091,326 25.025 -0.36%
2011-12-01 0 41.70 41.60 41.65 41.50 42.70 798,644 33,479,225 41.920 25.26 25.20 25.23 25.14 25.87 1,318,440 25.393 -0.24%
2011-11-30 0 41.80 41.50 41.90 40.85 42.00 900,573 37,452,472 41.587 25.32 25.14 25.38 24.74 25.44 1,486,710 25.192 0.97%
2011-11-29 0 41.40 41.25 41.40 41.10 42.00 413,720 17,154,156 41.463 25.08 24.99 25.08 24.90 25.44 682,989 25.116 -0.72%
2011-11-28 0 41.70 41.55 41.75 40.65 41.75 531,500 21,921,179 41.244 25.26 25.17 25.29 24.62 25.29 877,426 24.984 0.48%
2011-11-25 0 41.50 41.45 41.60 40.75 41.60 375,700 15,567,115 41.435 25.14 25.11 25.20 24.68 25.20 620,224 25.099 1.22%
2011-11-24 0 41.00 40.95 41.00 40.40 41.25 461,000 18,841,493 40.871 24.84 24.81 24.84 24.47 24.99 761,041 24.758 -0.73%
2011-11-23 0 41.30 41.35 41.40 40.80 41.65 517,000 21,357,144 41.310 25.02 25.05 25.08 24.71 25.23 853,489 25.023 -0.96%
2011-11-22 0 41.70 41.45 41.70 40.50 42.35 589,700 24,514,500 41.571 25.26 25.11 25.26 24.53 25.65 973,505 25.182 2.46%
2011-11-21 0 40.70 40.55 40.85 40.00 41.00 869,465 35,422,579 40.741 24.65 24.56 24.74 24.23 24.84 1,435,355 24.679 0.12%
2011-11-18 0 40.65 40.60 40.65 40.50 41.60 1,320,313 53,838,791 40.777 24.62 24.59 24.62 24.53 25.20 2,179,637 24.701 -2.63%
2011-11-17 0 41.75 41.60 41.75 41.60 42.20 800,000 33,450,475 41.813 25.29 25.20 25.29 25.20 25.56 1,320,679 25.328 -1.07%
2011-11-16 0 42.20 42.05 42.10 41.45 43.05 892,043 37,645,332 42.201 25.56 25.47 25.50 25.11 26.08 1,472,628 25.563 0.36%
2011-11-15 0 42.05 41.85 42.25 41.45 42.85 1,094,000 46,207,427 42.237 25.47 25.35 25.59 25.11 25.96 1,806,028 25.585 -1.98%
2011-11-14 0 42.90 42.85 42.90 42.35 43.05 2,884,400 123,493,917 42.814 25.99 25.96 25.99 25.65 26.08 4,761,708 25.935 1.30%
2011-11-11 0 42.35 42.35 42.40 41.80 43.00 1,063,214 44,954,870 42.282 25.65 25.65 25.68 25.32 26.05 1,755,205 25.612 0.95%
2011-11-10 0 41.95 41.85 42.20 40.75 42.20 410,114 17,039,512 41.548 25.41 25.35 25.56 24.68 25.56 677,036 25.168 -2.10%
2011-11-09 0 42.85 42.60 42.90 42.20 42.90 787,500 33,490,250 42.527 25.96 25.80 25.99 25.56 25.99 1,300,043 25.761 1.66%
2011-11-08 0 42.15 42.05 42.15 41.30 42.25 536,054 22,526,578 42.023 25.53 25.47 25.53 25.02 25.59 884,944 25.455 1.32%
2011-11-07 0 41.60 41.55 41.60 41.40 42.45 1,280,000 53,309,429 41.648 25.20 25.17 25.20 25.08 25.71 2,113,086 25.228 1.09%
2011-11-04 0 41.15 41.30 41.35 41.05 43.25 1,785,720 74,338,932 41.630 24.93 25.02 25.05 24.87 26.20 2,947,953 25.217 -2.26%
2011-11-03 0 42.10 42.05 42.10 41.00 43.30 516,044 21,830,345 42.303 25.50 25.47 25.50 24.84 26.23 851,910 25.625 -1.06%
2011-11-02 0 42.55 42.15 42.45 40.00 42.90 1,689,470 70,127,471 41.509 25.77 25.53 25.71 24.23 25.99 2,789,059 25.144 -1.73%
2011-11-01 0 43.30 43.15 43.30 42.65 43.80 1,762,300 76,332,299 43.314 26.23 26.14 26.23 25.84 26.53 2,909,290 26.237 -0.35%
2011-10-31 0 43.45 43.40 43.60 42.55 44.00 1,972,273 85,129,407 43.163 26.32 26.29 26.41 25.77 26.65 3,255,924 26.146 0.58%
2011-10-28 0 43.20 43.00 43.20 42.15 44.10 2,945,990 126,531,256 42.950 26.17 26.05 26.17 25.53 26.71 4,863,383 26.017 -0.69%
2011-10-27 0 43.50 43.45 43.50 43.10 44.00 3,220,900 140,111,467 43.501 26.35 26.32 26.35 26.11 26.65 5,317,218 26.351 0.35%
2011-10-26 0 43.35 43.30 43.35 42.50 43.55 2,037,112 87,893,588 43.146 26.26 26.23 26.26 25.74 26.38 3,362,963 26.136 0.23%
2011-10-25 0 43.25 43.20 43.35 41.55 43.35 1,186,080 50,886,346 42.903 26.20 26.17 26.26 25.17 26.26 1,958,038 25.988 3.47%
2011-10-24 0 41.80 41.55 41.80 41.05 42.20 959,982 40,033,331 41.702 25.32 25.17 25.32 24.87 25.56 1,584,785 25.261 0.48%
2011-10-21 0 41.60 41.45 41.50 40.95 41.80 2,322,847 95,271,424 41.015 25.20 25.11 25.14 24.81 25.32 3,834,669 24.845 3.74%
2011-10-20 0 40.10 39.85 40.20 39.75 40.70 375,000 15,069,962 40.187 24.29 24.14 24.35 24.08 24.65 619,068 24.343 -0.74%
2011-10-19 0 40.40 40.20 40.40 39.55 41.65 2,112,965 85,655,304 40.538 24.47 24.35 24.47 23.96 25.23 3,488,185 24.556 -0.49%
2011-10-18 0 40.60 40.30 40.70 39.85 41.80 1,224,475 50,879,668 41.552 24.59 24.41 24.65 24.14 25.32 2,021,423 25.170 -3.56%
2011-10-17 0 42.10 42.00 42.15 40.90 42.15 1,050,405 43,876,290 41.771 25.50 25.44 25.53 24.78 25.53 1,734,060 25.303 3.69%
2011-10-14 0 40.60 40.25 40.60 40.00 41.50 2,204,428 89,872,698 40.769 24.59 24.38 24.59 24.23 25.14 3,639,177 24.696 -2.75%
2011-10-13 0 41.75 41.45 41.80 40.40 41.85 2,543,400 105,203,645 41.363 25.29 25.11 25.32 24.47 25.35 4,198,768 25.056 3.86%
2011-10-12 0 40.20 40.00 40.05 39.95 41.00 1,354,480 54,619,134 40.325 24.35 24.23 24.26 24.20 24.84 2,236,041 24.427 -1.35%
2011-10-11 0 40.75 40.50 40.55 40.20 41.40 605,433 24,718,602 40.828 24.68 24.53 24.56 24.35 25.08 999,478 24.732 2.64%
2011-10-10 0 39.70 39.60 39.75 39.10 40.10 903,000 35,605,341 39.430 24.05 23.99 24.08 23.68 24.29 1,490,716 23.885 -0.38%
2011-10-07 0 39.85 39.70 40.05 38.55 40.50 1,821,792 72,385,163 39.733 24.14 24.05 24.26 23.35 24.53 3,007,503 24.068 2.71%
2011-10-06 0 38.80 38.55 38.80 37.00 39.80 2,434,470 92,760,022 38.103 23.50 23.35 23.50 22.41 24.11 4,018,941 23.081 4.02%
2011-10-04 0 37.30 37.15 37.40 36.20 38.10 2,203,279 82,256,030 37.333 22.59 22.50 22.66 21.93 23.08 3,637,280 22.615 -2.74%
2011-10-03 0 38.35 38.35 38.60 38.30 39.95 1,903,782 74,125,585 38.936 23.23 23.23 23.38 23.20 24.20 3,142,856 23.585 -3.16%
2011-09-30 0 39.60 39.60 39.70 38.70 40.30 2,519,795 99,907,779 39.649 23.99 23.99 24.05 23.44 24.41 4,159,800 24.017 0.38%
2011-09-28 0 39.70 39.70 39.90 39.60 40.35 3,808,295 152,507,419 40.046 23.90 23.90 24.02 23.84 24.29 6,326,759 24.105 -0.50%
2011-09-27 0 39.90 40.05 40.10 39.50 40.55 1,961,070 78,268,660 39.911 24.02 24.11 24.14 23.78 24.41 3,257,946 24.024 0.00%
2011-09-26 0 39.90 39.85 39.90 39.35 40.60 1,693,900 67,797,265 40.024 24.02 23.99 24.02 23.69 24.44 2,814,093 24.092 -2.44%
2011-09-23 0 40.90 40.80 40.95 40.30 41.60 1,798,650 74,050,563 41.170 24.62 24.56 24.65 24.26 25.04 2,988,116 24.782 -2.15%
2011-09-22 0 41.80 41.40 41.80 41.30 42.40 1,085,347 45,434,581 41.862 25.16 24.92 25.16 24.86 25.52 1,803,098 25.198 -2.68%
2011-09-21 0 42.95 42.85 42.95 42.15 43.20 1,573,403 67,416,098 42.847 25.85 25.79 25.85 25.37 26.00 2,613,910 25.791 1.06%
2011-09-20 0 42.50 42.45 42.50 41.70 43.55 2,057,044 87,811,934 42.688 25.58 25.55 25.58 25.10 26.21 3,417,388 25.696 -1.85%
2011-09-19 0 43.30 43.30 43.35 42.70 43.35 1,495,566 64,407,578 43.066 26.06 26.06 26.09 25.70 26.09 2,484,599 25.923 -0.46%
2011-09-16 0 43.50 43.50 43.60 43.15 43.90 1,904,779 82,905,940 43.525 26.18 26.18 26.24 25.97 26.42 3,164,429 26.199 0.69%
2011-09-15 0 43.20 43.10 43.35 42.70 43.50 3,108,256 134,232,361 43.186 26.00 25.94 26.09 25.70 26.18 5,163,777 25.995 4.10%
2011-09-14 0 41.50 41.25 41.50 41.00 41.65 2,696,228 111,182,027 41.236 24.98 24.83 24.98 24.68 25.07 4,479,271 24.821 1.10%
2011-09-12 0 41.05 41.00 41.05 39.90 41.70 2,481,526 101,245,130 40.800 24.71 24.68 24.71 24.02 25.10 4,122,584 24.559 -1.91%
2011-09-09 0 41.85 41.80 41.90 41.45 42.00 1,769,300 73,941,071 41.791 25.19 25.16 25.22 24.95 25.28 2,939,356 25.156 0.84%
2011-09-08 0 41.50 41.45 41.55 39.60 41.85 2,348,500 96,520,100 41.099 24.98 24.95 25.01 23.84 25.19 3,901,587 24.739 4.14%
2011-09-07 0 39.85 40.00 40.10 39.10 40.35 869,897 34,673,118 39.859 23.99 24.08 24.14 23.54 24.29 1,445,169 23.992 3.64%
2011-09-06 0 38.45 38.25 38.50 37.30 38.50 720,500 27,383,264 38.006 23.14 23.02 23.17 22.45 23.17 1,196,974 22.877 -0.13%
2011-09-05 0 38.50 38.40 38.55 38.20 39.95 384,000 14,847,564 38.666 23.17 23.11 23.20 22.99 24.05 637,943 23.274 -4.35%
2011-09-02 0 40.25 40.35 40.40 39.60 40.50 1,007,477 40,389,131 40.089 24.23 24.29 24.32 23.84 24.38 1,673,732 24.131 1.13%
2011-09-01 0 39.80 39.80 39.85 37.95 41.05 3,344,261 133,094,246 39.798 23.96 23.96 23.99 22.84 24.71 5,555,855 23.956 5.85%
2011-08-31 0 37.60 37.40 37.85 37.20 37.85 1,066,580 39,980,654 37.485 22.63 22.51 22.78 22.39 22.78 1,771,920 22.563 0.13%
2011-08-30 0 37.55 37.35 37.55 37.00 37.95 347,120 12,952,466 37.314 22.60 22.48 22.60 22.27 22.84 576,674 22.461 0.27%
2011-08-29 0 37.45 37.45 37.50 36.90 37.80 1,620,557 60,151,166 37.118 22.54 22.54 22.57 22.21 22.75 2,692,248 22.342 1.22%
2011-08-26 0 37.00 36.95 37.00 35.20 37.20 2,058,100 75,696,900 36.780 22.27 22.24 22.27 21.19 22.39 3,419,142 22.139 4.23%
2011-08-25 0 35.50 35.35 35.50 35.30 35.80 931,126 32,948,723 35.386 21.37 21.28 21.37 21.25 21.55 1,546,889 21.300 0.00%
2011-08-24 0 35.50 35.40 35.50 35.20 36.15 3,226,800 114,352,822 35.438 21.37 21.31 21.37 21.19 21.76 5,360,716 21.332 -1.11%
2011-08-23 0 35.90 35.75 35.95 35.20 36.50 1,538,899 55,181,276 35.858 21.61 21.52 21.64 21.19 21.97 2,556,589 21.584 -1.10%
2011-08-22 0 36.30 36.20 36.60 35.90 37.00 521,000 18,942,325 36.358 21.85 21.79 22.03 21.61 22.27 865,543 21.885 -0.95%
2011-08-19 0 36.65 36.60 36.95 35.50 36.95 1,103,882 40,148,896 36.371 22.06 22.03 22.24 21.37 22.24 1,833,890 21.893 -2.27%
2011-08-18 0 37.50 37.45 37.50 37.15 38.25 1,724,350 64,686,902 37.514 22.57 22.54 22.57 22.36 23.02 2,864,680 22.581 1.08%
2011-08-17 0 37.10 37.05 37.10 36.65 37.55 1,484,280 55,006,521 37.059 22.33 22.30 22.33 22.06 22.60 2,465,849 22.307 0.95%
2011-08-16 0 36.75 36.65 36.75 36.40 38.50 1,529,868 56,619,621 37.009 22.12 22.06 22.12 21.91 23.17 2,541,585 22.277 -0.94%
2011-08-15 0 37.10 36.95 37.10 36.10 37.60 922,600 33,838,799 36.678 22.33 22.24 22.33 21.73 22.63 1,532,725 22.078 0.68%
2011-08-12 0 36.85 36.55 36.90 36.05 37.10 2,431,908 88,551,321 36.412 22.18 22.00 22.21 21.70 22.33 4,040,154 21.918 1.38%
2011-08-11 0 36.35 36.30 36.35 35.60 36.95 1,666,530 60,627,632 36.380 21.88 21.85 21.88 21.43 22.24 2,768,623 21.898 -0.95%
2011-08-10 0 36.70 36.60 36.75 36.45 37.45 3,659,014 134,661,056 36.803 22.09 22.03 22.12 21.94 22.54 6,078,757 22.153 3.38%
2011-08-09 0 35.50 35.45 35.55 34.15 36.05 5,989,756 211,637,524 35.333 21.37 21.34 21.40 20.56 21.70 9,950,843 21.268 -5.71%
2011-08-08 0 37.65 37.60 37.65 35.70 37.70 1,939,650 71,490,577 36.857 22.66 22.63 22.66 21.49 22.69 3,222,360 22.186 -2.33%
2011-08-05 0 38.55 38.55 38.60 37.70 39.10 1,237,001 47,431,312 38.344 23.20 23.20 23.23 22.69 23.54 2,055,042 23.080 -3.75%
2011-08-04 0 40.05 40.00 40.05 39.70 41.00 953,400 38,197,153 40.064 24.11 24.08 24.11 23.90 24.68 1,583,893 24.116 0.12%
2011-08-03 0 40.00 40.00 40.20 39.30 40.40 1,681,200 67,379,695 40.078 24.08 24.08 24.20 23.66 24.32 2,792,995 24.125 -1.84%
2011-08-02 0 40.75 40.60 40.70 39.50 41.90 1,805,400 73,721,442 40.834 24.53 24.44 24.50 23.78 25.22 2,999,329 24.579 0.62%
2011-08-01 0 40.50 40.40 40.45 39.55 41.05 2,044,416 83,162,227 40.678 24.38 24.32 24.35 23.81 24.71 3,396,409 24.485 2.92%
2011-07-29 0 39.35 39.20 39.35 38.70 39.45 3,014,978 117,908,041 39.107 23.69 23.60 23.69 23.29 23.75 5,008,814 23.540 1.16%
2011-07-28 0 38.90 38.90 38.95 38.30 39.00 1,091,300 42,449,197 38.898 23.42 23.42 23.45 23.05 23.48 1,812,988 23.414 -1.02%
2011-07-27 0 39.30 39.05 39.30 38.00 39.30 2,672,300 103,827,256 38.853 23.66 23.51 23.66 22.87 23.66 4,439,519 23.387 4.11%
2011-07-26 0 37.75 37.75 37.80 37.70 38.30 3,668,466 139,391,393 37.997 22.72 22.72 22.75 22.69 23.05 6,094,460 22.872 -1.05%
2011-07-25 0 38.15 38.15 38.35 38.10 39.15 1,901,807 73,363,722 38.576 22.96 22.96 23.08 22.93 23.57 3,159,491 23.220 -2.80%
2011-07-22 0 39.25 39.00 39.25 38.50 39.80 1,841,742 72,008,671 39.098 23.63 23.48 23.63 23.17 23.96 3,059,705 23.535 0.38%
2011-07-21 0 39.10 38.95 39.00 37.60 39.20 3,689,059 141,670,855 38.403 23.54 23.45 23.48 22.63 23.60 6,128,671 23.116 3.44%
2011-07-20 0 37.80 37.65 37.85 37.60 38.70 3,390,365 129,490,509 38.194 22.75 22.66 22.78 22.63 23.29 5,632,448 22.990 -0.79%
2011-07-19 0 38.10 38.20 38.25 37.70 38.85 1,786,100 68,076,836 38.115 22.93 22.99 23.02 22.69 23.39 2,967,266 22.943 -1.93%
2011-07-18 0 38.85 38.60 38.90 38.55 39.50 1,942,775 75,063,532 38.637 23.39 23.23 23.42 23.20 23.78 3,227,552 23.257 0.91%
2011-07-15 0 38.50 38.60 38.70 38.05 39.10 1,114,600 42,953,390 38.537 23.17 23.23 23.29 22.90 23.54 1,851,696 23.197 -1.03%
2011-07-14 0 38.90 38.85 38.95 38.60 39.35 1,008,100 39,211,088 38.896 23.42 23.39 23.45 23.23 23.69 1,674,767 23.413 -0.26%
2011-07-13 0 39.00 38.95 39.00 38.65 40.15 2,657,460 103,957,058 39.119 23.48 23.45 23.48 23.26 24.17 4,414,865 23.547 -2.74%
2011-07-12 0 40.10 40.05 40.10 40.05 40.90 2,343,001 95,204,959 40.634 24.14 24.11 24.14 24.11 24.62 3,892,451 24.459 -2.91%
2011-07-11 0 41.30 41.30 41.35 41.00 42.20 378,150 15,666,907 41.430 24.86 24.86 24.89 24.68 25.40 628,224 24.938 -1.43%
2011-07-08 0 41.90 41.80 42.00 41.45 42.05 2,047,442 85,681,272 41.848 25.22 25.16 25.28 24.95 25.31 3,401,436 25.190 0.24%
2011-07-07 0 41.80 41.80 41.85 41.55 43.00 713,900 29,958,417 41.964 25.16 25.16 25.19 25.01 25.88 1,186,009 25.260 -1.53%
2011-07-06 0 42.45 42.40 42.45 42.10 42.75 1,099,016 46,650,309 42.447 25.55 25.52 25.55 25.34 25.73 1,825,806 25.551 0.83%
2011-07-05 0 42.10 41.95 42.15 41.50 42.15 804,204 33,684,034 41.885 25.34 25.25 25.37 24.98 25.37 1,336,032 25.212 1.69%
2011-07-04 0 41.40 41.40 41.60 40.95 42.30 2,118,697 88,359,163 41.704 24.92 24.92 25.04 24.65 25.46 3,519,813 25.103 2.10%
2011-06-30 0 40.55 40.35 40.55 39.95 40.70 2,107,997 84,837,947 40.246 24.41 24.29 24.41 24.05 24.50 3,502,037 24.225 0.37%
2011-06-29 0 40.40 40.30 40.40 40.20 40.95 853,979 34,668,800 40.597 24.32 24.26 24.32 24.20 24.65 1,418,724 24.437 -0.49%
2011-06-28 0 40.60 40.50 40.70 40.00 40.80 2,329,452 94,261,082 40.465 24.44 24.38 24.50 24.08 24.56 3,869,942 24.357 1.12%
2011-06-27 0 40.15 40.00 40.15 39.00 40.30 1,431,061 57,049,868 39.865 24.17 24.08 24.17 23.48 24.26 2,377,436 23.996 2.42%
2011-06-24 0 39.20 39.10 39.25 38.75 39.30 1,654,942 64,559,992 39.010 23.60 23.54 23.63 23.32 23.66 2,749,372 23.482 3.02%
2011-06-23 0 38.05 38.00 38.05 38.00 38.70 268,898 10,268,891 38.189 22.90 22.87 22.90 22.87 23.29 446,723 22.987 -1.42%
2011-06-22 0 38.60 38.60 38.65 38.00 39.00 1,111,353 42,839,170 38.547 23.23 23.23 23.26 22.87 23.48 1,846,302 23.203 1.58%
2011-06-21 0 38.00 38.00 38.20 37.30 38.20 2,742,890 103,184,272 37.619 22.87 22.87 22.99 22.45 22.99 4,556,791 22.644 2.84%
2011-06-20 0 37.40 37.35 37.40 36.85 38.60 3,034,161 115,938,660 38.211 22.24 22.21 22.24 21.91 22.96 5,102,071 22.724 -2.48%
2011-06-17 0 38.35 38.25 38.55 38.15 38.80 1,254,367 48,225,864 38.446 22.81 22.75 22.93 22.69 23.07 2,109,272 22.864 -0.65%
2011-06-16 0 38.60 38.50 38.70 38.10 38.70 1,642,600 63,314,501 38.545 22.96 22.90 23.01 22.66 23.01 2,762,102 22.923 -0.26%
2011-06-15 0 38.70 38.60 38.70 38.40 39.00 1,284,033 49,798,429 38.783 23.01 22.96 23.01 22.84 23.19 2,159,156 23.064 0.78%
2011-06-14 0 38.40 38.35 38.40 38.35 39.15 1,167,044 45,087,296 38.634 22.84 22.81 22.84 22.81 23.28 1,962,434 22.975 -1.03%
2011-06-13 0 38.80 38.75 38.85 38.00 39.10 5,966,000 228,666,675 38.328 23.07 23.04 23.10 22.60 23.25 10,032,083 22.794 1.44%
2011-06-10 0 38.25 38.25 38.35 38.10 38.65 1,606,299 61,768,910 38.454 22.75 22.75 22.81 22.66 22.98 2,701,060 22.868 -0.91%
2011-06-09 0 38.60 38.55 38.80 38.25 39.10 2,722,323 105,281,115 38.673 22.96 22.93 23.07 22.75 23.25 4,577,702 22.999 0.26%
2011-06-08 0 38.50 38.25 38.50 38.00 39.40 2,438,500 93,964,724 38.534 22.90 22.75 22.90 22.60 23.43 4,100,442 22.916 -2.28%
2011-06-07 0 39.40 39.30 39.70 39.00 40.40 1,237,829 49,196,774 39.744 23.43 23.37 23.61 23.19 24.03 2,081,462 23.636 -0.38%
2011-06-03 0 39.55 39.50 39.55 39.50 40.55 989,900 39,462,563 39.865 23.52 23.49 23.52 23.49 24.11 1,664,559 23.708 -0.88%
2011-06-02 0 39.90 40.10 40.15 39.60 40.30 936,997 37,512,937 40.035 23.73 23.85 23.88 23.55 23.97 1,575,600 23.809 -1.97%
2011-06-01 0 40.70 40.55 40.60 39.55 40.80 1,905,750 76,831,847 40.316 24.20 24.11 24.14 23.52 24.26 3,204,600 23.975 2.78%
2011-05-31 0 39.60 39.50 39.60 39.40 39.80 578,500 22,910,437 39.603 23.55 23.49 23.55 23.43 23.67 972,772 23.552 0.38%
2011-05-30 0 39.45 39.40 39.45 39.20 39.60 747,811 29,480,448 39.422 23.46 23.43 23.46 23.31 23.55 1,257,476 23.444 -0.88%
2011-05-27 0 39.80 39.55 39.85 38.70 39.85 1,079,273 42,623,879 39.493 23.67 23.52 23.70 23.01 23.70 1,814,844 23.486 2.45%
2011-05-26 0 38.85 38.75 38.95 38.70 39.90 2,521,800 98,464,957 39.046 23.10 23.04 23.16 23.01 23.73 4,240,514 23.220 -2.14%
2011-05-25 0 39.70 39.65 39.70 39.65 41.40 2,719,600 108,935,913 40.056 23.61 23.58 23.61 23.58 24.62 4,573,123 23.821 -3.99%
2011-05-24 0 41.35 41.05 41.35 41.05 41.75 944,000 39,096,175 41.415 24.59 24.41 24.59 24.41 24.83 1,587,376 24.629 0.00%
2011-05-23 0 41.35 41.15 41.45 41.10 41.95 863,780 35,813,841 41.462 24.59 24.47 24.65 24.44 24.95 1,452,483 24.657 -0.72%
2011-05-20 0 41.65 41.60 41.70 41.60 42.35 1,006,529 42,167,509 41.894 24.77 24.74 24.80 24.74 25.19 1,692,521 24.914 -0.60%
2011-05-19 0 41.90 41.60 41.95 41.50 42.30 1,075,350 45,097,997 41.938 24.92 24.74 24.95 24.68 25.16 1,808,247 24.940 -0.71%
2011-05-18 0 42.20 42.15 42.35 41.45 42.35 1,323,150 55,519,172 41.960 25.10 25.07 25.19 24.65 25.19 2,224,933 24.953 2.06%
2011-05-17 0 41.35 41.10 41.35 40.75 41.35 1,963,900 80,632,132 41.057 24.59 24.44 24.59 24.23 24.59 3,302,382 24.416 0.85%
2011-05-16 0 41.00 40.90 41.05 40.90 41.35 1,014,380 41,600,149 41.010 24.38 24.32 24.41 24.32 24.59 1,705,723 24.389 -1.20%
2011-05-13 0 41.50 41.35 41.50 41.05 41.60 817,934 33,796,154 41.319 24.68 24.59 24.68 24.41 24.74 1,375,391 24.572 0.85%
2011-05-12 0 41.15 41.10 41.25 41.00 41.70 882,427 36,344,194 41.187 24.47 24.44 24.53 24.38 24.80 1,483,839 24.493 -2.02%
2011-05-11 0 42.00 41.95 42.00 41.75 42.30 1,121,465 47,150,253 42.043 24.98 24.95 24.98 24.83 25.16 1,885,791 25.003 -0.47%
2011-05-09 0 42.20 42.20 42.25 42.00 42.45 743,500 31,352,450 42.169 25.10 25.10 25.13 24.98 25.24 1,250,227 25.077 0.00%
2011-05-06 0 42.20 42.20 42.25 41.30 42.25 544,427 22,726,567 41.744 25.10 25.10 25.13 24.56 25.13 915,477 24.825 1.69%
2011-05-05 0 41.50 41.50 41.60 41.50 41.85 625,334 26,040,388 41.642 24.68 24.68 24.74 24.68 24.89 1,051,526 24.764 -0.48%
2011-05-04 0 41.70 41.70 41.75 41.45 42.45 1,288,525 53,976,589 41.890 24.80 24.80 24.83 24.65 25.24 2,166,710 24.912 -0.71%
2011-05-03 0 42.00 42.00 42.05 41.25 42.10 1,049,062 43,862,531 41.811 24.98 24.98 25.01 24.53 25.04 1,764,042 24.865 1.82%
2011-04-29 0 41.25 41.00 41.30 40.85 41.75 1,203,248 49,476,705 41.119 24.53 24.38 24.56 24.29 24.83 2,023,313 24.453 -0.84%
2011-04-28 0 41.60 41.30 41.60 41.25 42.25 1,317,399 55,177,668 41.884 24.74 24.56 24.74 24.53 25.13 2,215,263 24.908 0.12%
2011-04-27 0 41.55 41.50 41.75 41.50 42.20 2,521,451 105,078,244 41.674 24.71 24.68 24.83 24.68 25.10 4,239,927 24.783 0.61%
2011-04-26 0 41.30 41.15 41.30 41.10 42.90 1,942,150 80,638,236 41.520 24.56 24.47 24.56 24.44 25.51 3,265,808 24.692 -3.05%
2011-04-21 0 42.60 42.60 42.65 42.40 42.85 2,525,500 107,946,037 42.742 25.33 25.33 25.36 25.21 25.48 4,246,736 25.419 0.59%
2011-04-20 0 42.35 42.35 42.40 41.85 42.40 2,066,000 86,991,376 42.106 25.19 25.19 25.21 24.89 25.21 3,474,067 25.040 1.19%
2011-04-19 0 41.85 41.85 41.90 41.45 42.40 1,166,676 48,692,564 41.736 24.89 24.89 24.92 24.65 25.21 1,961,815 24.820 -1.30%
2011-04-18 0 42.40 42.25 42.45 42.10 42.75 2,224,800 94,347,843 42.407 25.21 25.13 25.24 25.04 25.42 3,741,096 25.219 -0.12%
2011-04-15 0 42.45 42.25 42.45 42.10 42.80 984,000 41,831,315 42.511 25.24 25.13 25.24 25.04 25.45 1,654,638 25.281 0.35%
2011-04-14 0 42.30 42.20 42.30 41.95 42.50 863,228 36,548,882 42.340 25.16 25.10 25.16 24.95 25.27 1,451,555 25.179 0.71%
2011-04-13 0 42.00 41.95 42.05 41.70 42.30 1,236,500 52,000,516 42.055 24.98 24.95 25.01 24.80 25.16 2,079,227 25.010 0.12%
2011-04-12 0 41.95 41.80 42.00 41.50 42.10 2,362,450 98,583,147 41.729 24.95 24.86 24.98 24.68 25.04 3,972,560 24.816 -0.59%
2011-04-11 0 42.20 42.20 42.25 41.75 42.25 1,975,500 83,192,375 42.112 25.10 25.10 25.13 24.83 25.13 3,321,888 25.044 0.48%
2011-04-08 0 42.00 41.95 42.00 40.65 42.20 5,316,285 221,596,420 41.683 24.98 24.95 24.98 24.17 25.10 8,939,560 24.788 3.32%
2011-04-07 0 40.65 40.60 40.65 40.35 41.50 4,997,242 203,888,135 40.800 24.17 24.14 24.17 24.00 24.68 8,403,076 24.264 -1.69%
2011-04-06 0 41.35 41.30 41.35 40.85 43.15 9,561,697 398,474,520 41.674 24.59 24.56 24.59 24.29 25.66 16,078,401 24.783 -3.73%
2011-04-04 0 42.95 42.95 43.00 42.50 43.20 2,823,740 121,297,430 42.956 25.54 25.54 25.57 25.27 25.69 4,748,239 25.546 1.54%
2011-04-01 0 42.30 42.45 42.50 42.05 44.85 5,046,375 219,034,807 43.404 25.16 25.24 25.27 25.01 26.67 8,485,695 25.812 -4.73%
2011-03-31 0 44.40 44.15 44.50 43.85 44.75 1,423,100 63,149,493 44.375 26.40 26.26 26.46 26.08 26.61 2,393,003 26.389 0.91%
2011-03-30 0 44.00 44.00 44.05 43.50 44.70 1,170,500 51,356,500 43.876 26.17 26.17 26.20 25.87 26.58 1,968,246 26.093 -0.79%
2011-03-29 0 44.35 44.30 44.35 43.40 45.30 2,105,220 93,237,774 44.289 26.37 26.34 26.37 25.81 26.94 3,540,017 26.338 0.57%
2011-03-28 0 44.10 44.25 44.30 44.00 45.25 997,400 44,185,697 44.301 26.23 26.32 26.34 26.17 26.91 1,677,171 26.345 -4.03%
2011-03-25 0 45.95 45.85 45.90 44.30 46.00 1,369,456 61,988,433 45.265 27.33 27.27 27.30 26.34 27.36 2,302,799 26.919 3.26%
2011-03-24 0 44.50 44.45 44.55 44.00 44.55 1,344,786 59,636,479 44.346 26.46 26.43 26.49 26.17 26.49 2,261,315 26.372 0.68%
2011-03-23 0 44.20 44.15 44.20 43.40 44.85 1,083,000 47,833,557 44.168 26.29 26.26 26.29 25.81 26.67 1,821,111 26.266 -0.67%
2011-03-22 0 44.50 44.40 44.50 42.95 44.70 2,350,000 102,787,264 43.739 26.46 26.40 26.46 25.54 26.58 3,951,625 26.011 3.97%
2011-03-21 0 42.80 42.75 42.85 42.20 43.50 728,500 31,201,473 42.830 25.45 25.42 25.48 25.10 25.87 1,225,004 25.471 -1.95%
2011-03-18 0 43.65 43.70 43.75 42.45 43.80 1,060,450 45,791,040 43.181 25.96 25.99 26.02 25.24 26.05 1,783,192 25.679 2.34%
2011-03-17 0 42.65 42.65 42.90 42.20 43.05 1,522,755 65,139,951 42.778 25.36 25.36 25.51 25.10 25.60 2,560,577 25.440 -1.27%
2011-03-16 0 43.20 43.20 43.35 42.05 43.40 2,040,800 86,726,763 42.496 25.69 25.69 25.78 25.01 25.81 3,431,692 25.272 2.37%
2011-03-15 0 42.20 42.25 42.30 40.90 42.45 1,402,526 58,568,571 41.759 25.10 25.13 25.16 24.32 25.24 2,358,407 24.834 0.36%
2011-03-14 0 42.05 42.00 42.05 41.85 42.65 1,743,060 73,304,049 42.055 25.01 24.98 25.01 24.89 25.36 2,931,030 25.010 -0.12%
2011-03-11 0 42.10 42.10 42.30 42.00 42.40 772,500 32,634,650 42.246 25.04 25.04 25.16 24.98 25.21 1,298,992 25.123 -1.06%
2011-03-10 0 42.55 42.55 42.65 42.30 43.05 2,377,000 101,066,963 42.519 25.30 25.30 25.36 25.16 25.60 3,997,027 25.286 -0.82%
2011-03-09 0 42.90 42.85 42.90 42.80 43.65 1,660,500 71,376,132 42.985 25.51 25.48 25.51 25.45 25.96 2,792,202 25.563 -0.58%
2011-03-08 0 43.15 43.10 43.15 42.70 43.95 1,067,200 46,034,163 43.135 25.66 25.63 25.66 25.39 26.14 1,794,542 25.652 -1.71%
2011-03-07 0 43.90 43.85 44.00 43.70 44.70 766,150 33,939,076 44.298 26.11 26.08 26.17 25.99 26.58 1,288,314 26.344 -1.57%
2011-03-04 0 44.60 44.50 44.60 44.35 45.00 1,290,720 57,370,142 44.448 26.52 26.46 26.52 26.37 26.76 2,170,401 26.433 0.90%
2011-03-03 0 44.20 44.20 44.30 43.90 44.45 2,613,500 115,637,966 44.246 26.29 26.29 26.34 26.11 26.43 4,394,712 26.313 -0.45%
2011-03-02 0 44.40 44.20 44.55 43.05 44.55 4,584,995 201,597,042 43.969 26.40 26.29 26.49 25.60 26.49 7,709,865 26.148 -1.00%
2011-03-01 0 44.85 44.70 44.95 44.10 44.95 3,019,244 134,805,576 44.649 26.67 26.58 26.73 26.23 26.73 5,076,988 26.552 3.82%
2011-02-28 0 43.20 42.80 43.45 41.85 43.45 1,842,400 78,304,751 42.501 25.69 25.45 25.84 24.89 25.84 3,098,074 25.275 2.86%
2011-02-25 0 42.00 41.85 42.10 41.50 43.00 3,005,900 126,893,188 42.215 24.98 24.89 25.04 24.68 25.57 5,054,549 25.105 0.00%
2011-02-24 0 42.00 41.80 42.00 41.20 42.50 2,706,000 113,332,888 41.882 24.98 24.86 24.98 24.50 25.27 4,550,254 24.907 -1.41%
2011-02-23 0 42.60 42.70 42.80 42.50 43.10 1,728,500 74,346,263 43.012 25.33 25.39 25.45 25.27 25.63 2,906,546 25.579 -0.93%
2011-02-22 0 43.00 43.00 43.20 42.55 43.50 2,657,170 114,880,606 43.234 25.57 25.57 25.69 25.30 25.87 4,468,145 25.711 -1.26%
2011-02-21 0 43.55 43.45 43.75 43.35 44.75 1,359,458 59,674,717 43.896 25.90 25.84 26.02 25.78 26.61 2,285,987 26.105 -1.80%
2011-02-18 0 44.35 44.40 44.45 44.25 45.50 1,769,500 79,262,717 44.794 26.37 26.40 26.43 26.32 27.06 2,975,490 26.639 -1.66%
2011-02-17 0 45.10 45.10 45.15 45.00 45.35 1,228,412 55,521,690 45.198 26.82 26.82 26.85 26.76 26.97 2,065,627 26.879 -0.66%
2011-02-16 0 45.40 45.15 45.40 44.95 46.70 2,130,768 96,618,464 45.344 27.00 26.85 27.00 26.73 27.77 3,582,977 26.966 -0.87%
2011-02-15 0 45.80 45.70 45.80 44.10 46.00 4,092,633 184,349,316 45.044 27.24 27.18 27.24 26.23 27.36 6,881,937 26.787 4.09%
2011-02-14 0 44.00 44.00 44.05 43.20 44.15 2,580,200 113,280,118 43.904 26.17 26.17 26.20 25.69 26.26 4,338,716 26.109 1.73%
2011-02-11 0 43.25 43.20 43.35 40.95 43.50 3,580,360 151,423,523 42.293 25.72 25.69 25.78 24.35 25.87 6,020,528 25.151 5.88%
2011-02-10 0 40.85 40.70 40.75 40.70 42.50 2,826,900 117,568,276 41.589 24.29 24.20 24.23 24.20 25.27 4,753,553 24.733 -3.77%
2011-02-09 0 42.45 42.35 42.45 42.35 43.80 1,943,387 83,341,647 42.885 25.24 25.19 25.24 25.19 26.05 3,267,888 25.503 -2.86%
2011-02-08 0 43.70 43.55 43.70 42.35 44.20 3,559,470 155,080,596 43.568 25.99 25.90 25.99 25.19 26.29 5,985,401 25.910 1.75%
2011-02-07 0 42.95 42.95 43.00 42.85 44.90 5,367,544 232,744,907 43.362 25.54 25.54 25.57 25.48 26.70 9,025,754 25.787 -4.87%
2011-02-02 0 45.15 45.05 45.20 44.90 45.75 1,697,330 76,907,958 45.311 26.85 26.79 26.88 26.70 27.21 2,854,133 26.946 1.23%
2011-02-01 0 44.60 44.60 44.70 44.40 45.70 1,769,530 79,383,125 44.861 26.52 26.52 26.58 26.40 27.18 2,975,540 26.679 -2.41%
2011-01-31 0 45.70 45.45 45.70 45.00 46.10 2,516,500 113,951,231 45.282 27.18 27.03 27.18 26.76 27.42 4,231,602 26.929 -1.40%
2011-01-28 0 46.35 46.30 46.35 45.90 46.70 2,304,894 106,770,330 46.323 27.56 27.53 27.56 27.30 27.77 3,875,778 27.548 0.76%
2011-01-27 0 46.00 45.75 46.05 45.50 46.05 1,927,104 88,268,117 45.804 27.36 27.21 27.39 27.06 27.39 3,240,508 27.239 1.10%
2011-01-26 0 45.50 45.50 45.70 45.20 46.40 1,405,600 64,198,214 45.673 27.06 27.06 27.18 26.88 27.59 2,363,576 27.161 -1.30%
2011-01-25 0 46.10 46.05 46.10 46.00 46.55 1,176,100 54,276,293 46.149 27.42 27.39 27.42 27.36 27.68 1,977,662 27.445 0.00%
2011-01-24 0 46.10 46.05 46.15 46.05 47.50 1,626,604 75,745,924 46.567 27.42 27.39 27.45 27.39 28.25 2,735,204 27.693 -2.02%
2011-01-21 0 47.05 46.95 47.10 46.60 47.50 1,449,300 68,340,882 47.154 27.98 27.92 28.01 27.71 28.25 2,437,060 28.042 0.97%
2011-01-20 0 46.60 46.50 46.60 46.40 47.90 2,209,200 103,989,887 47.071 27.71 27.65 27.71 27.59 28.49 3,714,864 27.993 -1.27%
2011-01-19 0 47.20 47.15 47.20 47.15 48.10 1,454,626 69,325,286 47.658 28.07 28.04 28.07 28.04 28.60 2,446,016 28.342 0.21%
2011-01-18 0 47.10 47.10 47.15 47.00 48.10 1,552,200 73,562,350 47.392 28.01 28.01 28.04 27.95 28.60 2,610,091 28.184 -1.88%
2011-01-17 0 48.00 48.00 48.10 47.45 48.25 1,871,000 89,687,113 47.935 28.55 28.55 28.60 28.22 28.69 3,146,166 28.507 0.63%
2011-01-14 0 47.70 47.40 47.70 47.35 48.00 759,610 36,243,208 47.713 28.37 28.19 28.37 28.16 28.55 1,277,317 28.374 0.95%
2011-01-13 0 47.25 47.25 47.50 47.20 48.35 2,193,558 104,765,181 47.760 28.10 28.10 28.25 28.07 28.75 3,688,561 28.403 0.11%
2011-01-12 0 47.20 47.20 47.30 46.80 47.90 2,867,500 135,426,638 47.228 28.07 28.07 28.13 27.83 28.49 4,821,824 28.086 -1.26%
2011-01-11 0 47.80 47.60 47.85 47.25 49.95 2,088,900 100,327,756 48.029 28.43 28.31 28.46 28.10 29.70 3,512,574 28.562 -2.15%
2011-01-10 0 48.85 48.40 48.95 48.00 49.45 1,625,600 79,259,675 48.757 29.05 28.78 29.11 28.55 29.41 2,733,516 28.996 -0.41%
2011-01-07 0 49.05 49.00 49.05 48.95 49.75 782,600 38,537,488 49.243 29.17 29.14 29.17 29.11 29.59 1,315,975 29.284 -0.30%
2011-01-06 0 49.20 49.15 49.20 48.80 49.60 895,400 44,185,445 49.347 29.26 29.23 29.26 29.02 29.50 1,505,653 29.346 0.20%
2011-01-05 0 49.10 48.90 49.20 48.55 50.00 3,063,020 150,425,542 49.110 29.20 29.08 29.26 28.87 29.73 5,150,599 29.205 -1.11%
2011-01-04 0 49.65 49.30 49.70 48.70 49.70 1,366,800 67,327,805 49.259 29.53 29.32 29.56 28.96 29.56 2,298,332 29.294 1.95%
2011-01-03 0 48.70 48.65 48.70 48.20 48.70 1,428,500 69,305,978 48.517 28.96 28.93 28.96 28.66 28.96 2,402,084 28.852 1.04%
2010-12-31 0 48.20 47.95 48.20 47.60 48.45 1,131,180 54,343,836 48.042 28.66 28.52 28.66 28.31 28.81 1,902,127 28.570 0.10%
2010-12-30 0 48.15 48.15 48.35 47.65 49.00 1,183,900 57,054,362 48.192 28.63 28.63 28.75 28.34 29.14 1,990,778 28.659 0.52%
2010-12-29 0 47.90 47.90 47.95 46.85 48.00 2,023,905 95,797,668 47.333 28.49 28.49 28.52 27.86 28.55 3,403,283 28.149 1.48%
2010-12-28 0 47.20 47.20 47.40 47.15 47.95 1,055,700 50,167,471 47.521 28.07 28.07 28.19 28.04 28.52 1,775,205 28.260 -1.36%
2010-12-24 0 47.85 47.65 47.90 47.60 48.20 626,800 29,859,431 47.638 28.46 28.34 28.49 28.31 28.66 1,053,991 28.330 0.74%
2010-12-23 0 47.50 47.30 47.45 46.75 47.60 1,641,000 77,345,471 47.133 28.25 28.13 28.22 27.80 28.31 2,759,411 28.030 1.06%
2010-12-22 0 47.00 46.90 47.00 46.25 47.10 1,851,812 86,716,929 46.828 27.95 27.89 27.95 27.50 28.01 3,113,901 27.848 0.21%
2010-12-21 0 46.90 46.65 47.00 46.40 47.10 1,261,200 58,981,880 46.766 27.89 27.74 27.95 27.59 28.01 2,120,762 27.812 -0.11%
2010-12-20 0 46.95 46.90 47.00 46.50 47.15 758,701 35,360,859 46.607 27.92 27.89 27.95 27.65 28.04 1,275,788 27.717 0.86%
2010-12-17 0 46.55 46.60 46.95 46.20 47.00 1,534,598 71,667,148 46.701 27.68 27.71 27.92 27.47 27.95 2,580,492 27.773 -0.43%
2010-12-16 0 46.75 46.65 46.75 46.50 47.85 1,683,424 79,392,766 47.161 27.80 27.74 27.80 27.65 28.46 2,830,749 28.047 -1.68%
2010-12-15 0 47.55 47.50 47.80 47.20 48.20 2,477,350 118,035,670 47.646 28.28 28.25 28.43 28.07 28.66 4,165,770 28.335 0.85%
2010-12-14 0 47.15 46.95 47.15 46.80 48.20 3,002,370 141,749,292 47.212 28.04 27.92 28.04 27.83 28.66 5,048,613 28.077 -1.57%
2010-12-13 0 47.90 47.60 47.90 46.55 48.60 3,095,100 146,501,045 47.333 28.49 28.31 28.49 27.68 28.90 5,204,543 28.149 1.91%
2010-12-10 0 47.00 46.80 46.95 46.15 47.95 3,284,000 153,186,438 46.646 27.95 27.83 27.92 27.45 28.52 5,522,186 27.740 -1.16%
2010-12-09 0 47.55 47.40 47.55 46.65 48.50 3,860,000 182,542,091 47.291 28.28 28.19 28.28 27.74 28.84 6,490,755 28.123 -1.14%
2010-12-08 0 48.10 47.95 48.00 47.60 50.80 23,846,720 1,159,314,342 48.615 28.60 28.52 28.55 28.31 30.21 40,099,277 28.911 -4.28%
2010-12-07 0 50.25 50.30 50.35 49.95 50.50 1,088,120 54,563,175 50.144 29.88 29.91 29.94 29.70 30.03 1,829,720 29.821 0.60%
2010-12-06 0 49.95 49.85 50.00 49.75 51.40 1,348,600 67,693,740 50.196 29.70 29.65 29.73 29.59 30.57 2,267,728 29.851 -2.54%
2010-12-03 0 51.25 51.00 51.15 50.85 52.00 3,234,424 165,857,806 51.279 30.48 30.33 30.42 30.24 30.92 5,438,822 30.495 2.71%
2010-12-02 0 49.90 49.75 49.85 48.65 50.05 2,802,400 138,134,340 49.291 29.68 29.59 29.65 28.93 29.76 4,712,355 29.313 3.42%
2010-12-01 0 48.25 48.25 48.45 47.90 49.20 2,444,375 118,108,246 48.318 28.69 28.69 28.81 28.49 29.26 4,110,321 28.735 -1.43%
2010-11-30 0 48.95 48.95 49.05 48.90 50.15 2,043,301 100,764,576 49.315 29.11 29.11 29.17 29.08 29.82 3,435,898 29.327 -2.97%
2010-11-29 0 50.45 50.10 50.45 49.80 50.55 699,500 35,007,759 50.047 30.00 29.79 30.00 29.62 30.06 1,176,239 29.762 1.31%
2010-11-26 0 49.80 49.60 49.95 49.60 50.70 1,278,250 63,900,338 49.990 29.62 29.50 29.70 29.50 30.15 2,149,432 29.729 -1.09%
2010-11-25 0 50.35 50.35 50.50 50.30 51.80 1,360,000 69,068,108 50.785 29.94 29.94 30.03 29.91 30.81 2,286,898 30.202 -1.08%
2010-11-24 0 50.90 50.80 51.00 50.05 51.45 1,721,000 87,380,369 50.773 30.27 30.21 30.33 29.76 30.60 2,893,935 30.194 -1.07%
2010-11-23 0 51.45 51.45 51.55 51.10 51.75 1,619,350 83,140,262 51.342 30.60 30.60 30.66 30.39 30.78 2,723,006 30.533 -0.48%
2010-11-22 0 51.70 51.70 51.80 51.10 51.85 724,600 37,284,712 51.456 30.75 30.75 30.81 30.39 30.83 1,218,446 30.600 -0.29%
2010-11-19 0 51.85 51.75 51.85 51.15 52.65 1,558,800 80,769,865 51.815 30.83 30.78 30.83 30.42 31.31 2,621,189 30.814 0.00%
2010-11-18 0 51.85 51.80 52.00 51.55 52.20 1,154,365 59,940,071 51.925 30.83 30.81 30.92 30.66 31.04 1,941,114 30.879 0.68%
2010-11-17 0 51.50 51.35 51.50 51.10 52.45 2,115,741 108,734,893 51.393 30.63 30.54 30.63 30.39 31.19 3,557,709 30.563 -2.09%
2010-11-16 0 52.60 52.20 52.70 52.00 53.55 1,926,500 101,196,525 52.529 31.28 31.04 31.34 30.92 31.85 3,239,492 31.238 -1.22%
2010-11-15 0 53.25 53.10 53.45 53.10 55.20 1,388,200 74,574,219 53.720 31.67 31.58 31.79 31.58 32.83 2,334,318 31.947 -2.29%
2010-11-12 0 54.50 54.45 54.65 53.85 55.40 4,277,000 234,926,478 54.928 32.41 32.38 32.50 32.02 32.95 7,191,958 32.665 1.21%
2010-11-11 0 53.85 53.80 53.85 53.45 54.10 1,570,000 84,544,003 53.850 32.02 31.99 32.02 31.79 32.17 2,640,022 32.024 0.37%
2010-11-10 0 53.65 53.50 53.60 53.00 53.85 1,403,200 75,166,398 53.568 31.91 31.82 31.88 31.52 32.02 2,359,541 31.856 0.85%
2010-11-09 0 53.20 53.05 53.25 52.90 54.20 3,347,000 178,999,512 53.481 31.64 31.55 31.67 31.46 32.23 5,628,123 31.804 -1.75%
2010-11-08 0 54.15 54.05 54.30 52.85 54.80 4,208,523 227,347,026 54.021 32.20 32.14 32.29 31.43 32.59 7,076,811 32.126 2.56%
2010-11-05 0 52.80 52.85 52.90 52.55 53.55 2,818,640 148,965,130 52.850 31.40 31.43 31.46 31.25 31.85 4,739,663 31.429 0.76%
2010-11-04 0 52.40 52.30 52.45 52.10 53.40 1,858,700 97,897,999 52.670 31.16 31.10 31.19 30.98 31.76 3,125,483 31.323 -1.32%
2010-11-03 0 53.10 53.00 53.10 52.15 53.30 2,185,530 115,632,630 52.908 31.58 31.52 31.58 31.01 31.70 3,675,062 31.464 2.02%
2010-11-02 0 52.05 52.00 52.05 52.00 53.50 1,370,120 71,971,039 52.529 30.95 30.92 30.95 30.92 31.82 2,303,915 31.239 -2.53%
2010-11-01 0 53.40 53.30 53.35 53.05 53.85 1,402,660 74,667,145 53.233 31.76 31.70 31.73 31.55 32.02 2,358,633 31.657 0.66%
2010-10-29 0 53.05 53.00 53.25 51.85 53.20 2,390,247 125,362,844 52.448 31.55 31.52 31.67 30.83 31.64 4,019,302 31.190 1.43%
2010-10-28 0 52.30 52.00 52.35 51.80 52.50 1,326,247 69,150,094 52.140 31.10 30.92 31.13 30.81 31.22 2,230,141 31.007 0.19%
2010-10-27 0 52.20 52.05 52.30 52.00 53.40 2,056,000 107,574,863 52.322 31.04 30.95 31.10 30.92 31.76 3,457,252 31.116 -1.60%
2010-10-26 0 53.05 53.05 53.10 52.80 54.60 2,524,000 135,362,363 53.630 31.55 31.55 31.58 31.40 32.47 4,244,214 31.893 -1.03%
2010-10-25 0 53.60 53.60 53.65 53.50 54.85 952,300 51,422,623 53.998 31.88 31.88 31.91 31.82 32.62 1,601,333 32.112 -0.65%
2010-10-22 0 53.95 53.95 54.00 53.80 55.00 985,500 53,414,437 54.200 32.08 32.08 32.11 31.99 32.71 1,657,160 32.233 -1.01%
2010-10-21 0 54.50 54.40 54.50 54.20 54.80 1,630,860 88,863,204 54.489 32.41 32.35 32.41 32.23 32.59 2,742,361 32.404 0.18%
2010-10-20 0 54.40 54.40 54.45 53.80 55.45 2,389,500 129,748,944 54.300 32.35 32.35 32.38 31.99 32.98 4,018,046 32.292 -1.89%
2010-10-19 0 55.45 55.20 55.40 54.70 56.20 1,619,500 89,477,750 55.250 32.98 32.83 32.95 32.53 33.42 2,723,258 32.857 0.45%
2010-10-18 0 55.20 55.45 55.50 55.05 57.00 898,335 50,129,261 55.802 32.83 32.98 33.01 32.74 33.90 1,510,589 33.185 -1.60%
2010-10-15 0 56.10 55.90 56.25 55.45 57.20 1,978,500 111,203,050 56.206 33.36 33.24 33.45 32.98 34.02 3,326,932 33.425 -2.60%
2010-10-14 0 57.60 57.50 57.60 56.05 57.60 2,595,681 147,937,266 56.994 34.25 34.19 34.25 33.33 34.25 4,364,748 33.894 -0.69%
2010-10-13 0 58.00 57.80 57.95 55.25 58.00 2,387,700 134,945,340 56.517 34.49 34.37 34.46 32.86 34.49 4,015,019 33.610 6.03%
2010-10-12 0 54.70 54.45 54.70 54.15 54.75 565,500 30,824,243 54.508 32.53 32.38 32.53 32.20 32.56 950,912 32.415 0.55%
2010-10-11 0 54.40 54.20 54.45 54.05 55.40 1,599,000 87,290,865 54.591 32.35 32.23 32.38 32.14 32.95 2,688,787 32.465 -1.09%
2010-10-08 0 55.00 54.80 55.00 54.50 55.65 1,160,000 64,033,900 55.202 32.71 32.59 32.71 32.41 33.09 1,950,589 32.828 -1.17%
2010-10-07 0 55.65 55.50 55.60 55.20 56.85 492,910 27,373,640 55.535 33.09 33.01 33.06 32.83 33.81 828,849 33.026 -1.77%
2010-10-06 0 56.65 56.20 56.75 55.80 57.20 1,132,162 63,978,687 56.510 33.69 33.42 33.75 33.18 34.02 1,903,779 33.606 0.35%
2010-10-05 0 56.45 56.40 56.60 55.85 57.05 1,210,132 68,376,800 56.504 33.57 33.54 33.66 33.21 33.93 2,034,889 33.602 -1.40%
2010-10-04 0 57.25 57.25 57.30 55.55 57.30 2,257,375 127,599,551 56.526 34.05 34.05 34.08 33.04 34.08 3,795,872 33.615 3.71%
2010-09-30 0 55.20 54.90 55.20 54.05 56.00 1,577,258 86,134,881 54.611 32.83 32.65 32.83 32.14 33.30 2,652,227 32.476 -0.81%
2010-09-29 0 55.65 55.45 55.65 54.30 56.00 1,473,513 81,875,197 55.565 33.09 32.98 33.09 32.29 33.30 2,477,775 33.044 3.63%
2010-09-28 0 53.95 54.00 54.05 53.80 55.70 1,864,168 102,453,443 54.959 31.93 31.96 31.99 31.85 32.97 3,149,271 32.532 -1.46%
2010-09-27 0 54.75 54.65 54.75 53.50 54.75 1,552,028 83,927,797 54.076 32.41 32.35 32.41 31.67 32.41 2,621,951 32.010 2.53%
2010-09-24 0 53.40 53.35 53.40 53.20 53.80 2,000,830 107,017,013 53.486 31.61 31.58 31.61 31.49 31.85 3,380,144 31.660 -0.74%
2010-09-22 0 53.80 53.80 53.95 53.60 54.50 992,510 53,551,295 53.955 31.85 31.85 31.93 31.73 32.26 1,676,718 31.938 -1.19%
2010-09-21 0 54.45 54.45 54.50 53.05 54.50 1,292,606 69,602,265 53.846 32.23 32.23 32.26 31.40 32.26 2,183,691 31.874 1.21%
2010-09-20 0 53.80 53.75 53.80 53.60 55.00 1,045,500 56,373,007 53.920 31.85 31.82 31.85 31.73 32.56 1,766,237 31.917 -1.91%
2010-09-17 0 54.85 54.85 55.15 54.55 55.45 1,214,910 66,420,762 54.671 32.47 32.47 32.65 32.29 32.82 2,052,434 32.362 0.64%
2010-09-16 0 54.50 54.20 54.55 53.30 55.15 668,570 36,291,825 54.283 32.26 32.08 32.29 31.55 32.65 1,129,463 32.132 -0.91%
2010-09-15 0 55.00 54.95 55.45 54.70 55.75 1,792,305 98,539,857 54.979 32.56 32.53 32.82 32.38 33.00 3,027,868 32.544 -0.54%
2010-09-14 0 55.30 55.25 55.30 54.70 56.20 2,078,000 114,771,649 55.232 32.73 32.70 32.73 32.38 33.27 3,510,513 32.694 -0.09%
2010-09-13 0 55.35 55.35 55.75 54.95 55.80 888,000 49,260,275 55.473 32.76 32.76 33.00 32.53 33.03 1,500,162 32.837 0.64%
2010-09-10 0 55.00 54.70 55.00 54.35 55.00 985,000 53,775,629 54.595 32.56 32.38 32.56 32.17 32.56 1,664,030 32.316 1.01%
2010-09-09 0 54.45 54.30 54.45 54.10 54.95 466,730 25,345,021 54.303 32.23 32.14 32.23 32.02 32.53 788,480 32.144 -0.91%
2010-09-08 0 54.95 54.60 54.95 54.15 54.95 512,900 28,022,105 54.635 32.53 32.32 32.53 32.05 32.53 866,478 32.340 0.18%
2010-09-07 0 54.85 54.60 54.85 54.00 54.95 322,602 17,645,858 54.699 32.47 32.32 32.47 31.96 32.53 544,994 32.378 0.37%
2010-09-06 0 54.65 54.45 54.75 53.75 54.80 1,205,270 65,389,064 54.253 32.35 32.23 32.41 31.82 32.44 2,036,148 32.114 1.20%
2010-09-03 0 54.00 53.95 54.00 53.50 54.85 1,865,087 101,526,969 54.436 31.96 31.93 31.96 31.67 32.47 3,150,824 32.222 -2.26%
2010-09-02 0 55.25 54.90 55.25 54.50 56.30 1,393,955 77,275,074 55.436 32.70 32.50 32.70 32.26 33.33 2,354,907 32.814 -0.72%
2010-09-01 0 55.65 55.30 55.75 55.00 55.80 992,809 54,959,049 55.357 32.94 32.73 33.00 32.56 33.03 1,677,223 32.768 1.37%
2010-08-31 0 54.90 54.60 55.00 54.00 55.70 690,200 37,781,958 54.741 32.50 32.32 32.56 31.96 32.97 1,166,004 32.403 -2.05%
2010-08-30 0 56.05 55.60 56.10 54.60 56.25 1,220,892 67,818,369 55.548 33.18 32.91 33.21 32.32 33.30 2,062,540 32.881 2.37%
2010-08-27 0 54.75 54.70 54.75 53.40 55.30 959,560 52,432,253 54.642 32.41 32.38 32.41 31.61 32.73 1,621,053 32.345 1.20%
2010-08-26 0 54.10 53.80 54.10 53.75 55.55 537,554 29,237,613 54.390 32.02 31.85 32.02 31.82 32.88 908,128 32.195 -1.81%
2010-08-25 0 55.10 55.10 55.40 53.70 55.75 936,340 51,177,886 54.657 32.62 32.62 32.79 31.79 33.00 1,581,826 32.354 1.38%
2010-08-24 0 54.35 54.20 54.60 52.85 54.70 571,385 31,013,299 54.277 32.17 32.08 32.32 31.28 32.38 965,281 32.129 2.35%
2010-08-23 0 53.10 53.05 53.10 52.75 53.95 584,400 31,143,122 53.291 31.43 31.40 31.43 31.22 31.93 987,268 31.545 -1.48%
2010-08-20 0 53.90 53.55 53.90 53.20 55.10 610,830 32,752,973 53.620 31.91 31.70 31.91 31.49 32.62 1,031,919 31.740 -0.92%
2010-08-19 0 54.40 54.35 54.40 54.15 54.50 315,800 17,183,200 54.412 32.20 32.17 32.20 32.05 32.26 533,503 32.208 0.37%
2010-08-18 0 54.20 53.90 54.30 53.90 55.35 1,082,100 59,017,585 54.540 32.08 31.91 32.14 31.91 32.76 1,828,068 32.284 -0.91%
2010-08-17 0 54.70 54.70 54.85 54.20 55.60 1,301,500 71,003,546 54.555 32.38 32.38 32.47 32.08 32.91 2,198,716 32.293 0.18%
2010-08-16 0 54.60 54.40 54.60 54.00 54.85 395,000 21,501,625 54.434 32.32 32.20 32.32 31.96 32.47 667,302 32.222 -1.18%
2010-08-13 0 55.25 55.15 55.25 53.50 55.40 560,500 30,745,825 54.854 32.70 32.65 32.70 31.67 32.79 946,892 32.470 4.15%
2010-08-12 0 53.05 53.10 53.25 52.70 54.40 559,346 29,750,103 53.187 31.40 31.43 31.52 31.20 32.20 944,943 31.483 -1.30%
2010-08-11 0 53.75 53.55 53.75 53.05 54.70 851,400 45,627,700 53.591 31.82 31.70 31.82 31.40 32.38 1,438,331 31.723 -0.83%
2010-08-10 0 54.20 54.20 54.30 53.75 56.00 1,100,450 59,969,558 54.495 32.08 32.08 32.14 31.82 33.15 1,859,068 32.258 -3.39%
2010-08-09 0 56.10 55.95 56.10 55.15 56.85 1,027,520 57,664,065 56.120 33.21 33.12 33.21 32.65 33.65 1,735,863 33.219 -1.32%
2010-08-06 0 56.85 56.85 57.00 54.60 57.40 2,302,746 129,561,948 56.264 33.65 33.65 33.74 32.32 33.98 3,890,192 33.305 3.55%
2010-08-05 0 54.90 54.80 54.95 54.25 55.00 1,980,221 107,468,452 54.271 32.50 32.44 32.53 32.11 32.56 3,345,328 32.125 1.76%
2010-08-04 0 53.95 53.75 53.95 52.50 54.35 2,115,534 113,388,362 53.598 31.93 31.82 31.93 31.08 32.17 3,573,922 31.727 1.98%
2010-08-03 0 52.90 52.80 52.90 51.90 52.95 1,506,750 79,006,061 52.435 31.31 31.25 31.31 30.72 31.34 2,545,460 31.038 0.95%
2010-08-02 0 52.40 52.20 52.45 51.60 52.50 788,228 41,056,712 52.087 31.02 30.90 31.05 30.54 31.08 1,331,610 30.832 2.04%
2010-07-30 0 51.35 51.10 51.35 50.20 51.45 1,362,224 69,624,598 51.111 30.40 30.25 30.40 29.72 30.46 2,301,302 30.254 0.79%
2010-07-29 0 50.95 50.75 50.95 50.45 51.75 2,936,869 149,895,828 51.039 30.16 30.04 30.16 29.86 30.63 4,961,461 30.212 -0.68%
2010-07-28 0 51.30 51.20 51.50 50.80 52.75 1,818,627 93,799,987 51.577 30.37 30.31 30.48 30.07 31.22 3,072,336 30.531 -2.84%
2010-07-27 0 52.80 52.70 52.75 52.55 53.25 959,338 50,739,948 52.891 31.25 31.20 31.22 31.11 31.52 1,620,678 31.308 -0.56%
2010-07-26 0 53.10 53.00 53.15 52.70 53.35 971,838 51,404,721 52.894 31.43 31.37 31.46 31.20 31.58 1,641,795 31.310 0.28%
2010-07-23 0 52.95 52.55 53.00 51.30 53.00 1,928,530 101,203,160 52.477 31.34 31.11 31.37 30.37 31.37 3,258,003 31.063 3.82%
2010-07-22 0 51.00 51.00 51.15 50.45 51.70 1,366,722 69,468,841 50.829 30.19 30.19 30.28 29.86 30.60 2,308,901 30.087 0.00%
2010-07-21 0 51.00 50.85 51.10 50.45 51.30 772,700 39,203,815 50.736 30.19 30.10 30.25 29.86 30.37 1,305,377 30.033 0.10%
2010-07-20 0 50.95 50.65 50.95 50.25 51.20 545,561 27,677,485 50.732 30.16 29.98 30.16 29.74 30.31 921,655 30.030 0.99%
2010-07-19 0 50.45 50.45 50.60 49.80 50.75 1,105,910 55,633,957 50.306 29.86 29.86 29.95 29.48 30.04 1,868,292 29.778 -0.98%
2010-07-16 0 50.95 50.95 51.00 50.60 51.60 346,115 17,704,906 51.153 30.16 30.16 30.19 29.95 30.54 584,717 30.279 0.69%
2010-07-15 0 50.60 50.45 50.65 50.30 51.30 784,862 39,795,659 50.704 29.95 29.86 29.98 29.77 30.37 1,325,923 30.014 -0.39%
2010-07-14 0 50.80 50.80 50.85 50.50 52.10 1,044,500 53,244,225 50.976 30.07 30.07 30.10 29.89 30.84 1,764,548 30.174 -1.26%
2010-07-13 0 51.45 51.20 51.40 51.00 52.60 482,900 24,867,157 51.495 30.46 30.31 30.43 30.19 31.14 815,797 30.482 -1.44%
2010-07-12 0 52.20 52.20 52.30 52.10 53.45 449,000 23,656,000 52.686 30.90 30.90 30.96 30.84 31.64 758,528 31.187 -2.16%
2010-07-09 0 53.35 52.75 53.50 52.05 53.50 602,306 31,775,341 52.756 31.58 31.22 31.67 30.81 31.67 1,017,518 31.228 0.47%
2010-07-08 0 53.10 53.00 53.45 52.20 53.50 2,040,564 107,923,488 52.889 31.43 31.37 31.64 30.90 31.67 3,447,270 31.307 1.43%
2010-07-07 0 52.35 52.35 52.40 51.70 52.40 617,500 32,210,250 52.162 30.99 30.99 31.02 30.60 31.02 1,043,187 30.877 -0.10%
2010-07-06 0 52.40 52.20 52.45 51.80 52.45 825,241 42,976,845 52.078 31.02 30.90 31.05 30.66 31.05 1,394,138 30.827 0.96%
2010-07-05 0 51.90 51.60 51.95 51.00 52.25 572,086 29,595,092 51.732 30.72 30.54 30.75 30.19 30.93 966,466 30.622 0.78%
2010-07-02 0 51.50 51.35 51.55 50.50 52.55 2,328,043 119,662,090 51.400 30.48 30.40 30.51 29.89 31.11 3,932,928 30.426 0.88%
2010-06-30 0 51.05 51.30 51.45 49.25 51.55 1,621,312 81,950,498 50.546 30.22 30.37 30.46 29.15 30.51 2,738,998 29.920 2.51%
2010-06-29 0 49.80 49.65 49.80 49.50 50.95 464,200 23,115,555 49.797 29.48 29.39 29.48 29.30 30.16 784,206 29.476 -0.90%
2010-06-28 0 50.25 50.25 50.35 49.70 51.50 197,300 9,977,702 50.571 29.74 29.74 29.80 29.42 30.48 333,313 29.935 0.10%
2010-06-25 0 50.20 50.10 50.35 50.10 50.80 311,390 15,707,016 50.442 29.72 29.66 29.80 29.66 30.07 526,053 29.858 -0.79%
2010-06-24 0 50.60 50.50 51.00 50.50 51.90 267,760 13,680,496 51.092 29.95 29.89 30.19 29.89 30.72 452,346 30.243 -2.32%
2010-06-23 0 51.80 51.75 51.80 50.65 51.80 1,201,642 61,500,198 51.180 30.66 30.63 30.66 29.98 30.66 2,030,019 30.295 0.58%
2010-06-22 0 51.50 51.50 51.60 51.10 51.80 1,598,841 82,607,806 51.667 30.48 30.48 30.54 30.25 30.66 2,701,036 30.584 1.48%
2010-06-21 0 50.75 50.75 50.95 50.50 53.00 3,497,877 182,681,448 52.226 30.04 30.04 30.16 29.89 31.37 5,909,212 30.915 -1.84%
2010-06-18 0 51.70 51.50 51.60 49.20 52.45 3,460,160 176,510,533 51.012 30.60 30.48 30.54 29.12 31.05 5,845,494 30.196 4.34%
2010-06-17 0 49.55 49.55 49.95 49.45 50.50 2,894,867 144,825,728 50.028 29.33 29.33 29.57 29.27 29.89 4,890,505 29.614 1.64%
2010-06-15 0 48.75 48.75 49.05 47.60 49.30 1,090,500 52,652,200 48.283 28.86 28.86 29.03 28.18 29.18 1,842,259 28.580 1.77%
2010-06-14 0 47.90 47.65 47.90 47.30 48.00 1,540,700 72,535,682 47.080 28.35 28.21 28.35 28.00 28.41 2,602,814 27.868 1.59%
2010-06-11 0 47.15 47.15 47.20 45.10 47.80 3,744,500 173,256,262 46.270 27.91 27.91 27.94 26.70 28.29 6,325,850 27.389 7.77%
2010-06-10 0 43.75 43.60 43.75 43.00 44.75 2,450,433 107,244,901 43.766 25.90 25.81 25.90 25.45 26.49 4,139,691 25.907 -2.34%
2010-06-09 0 44.80 44.50 44.80 44.30 45.70 2,600,000 116,938,995 44.977 26.52 26.34 26.52 26.22 27.05 4,392,365 26.623 -2.40%
2010-06-08 0 45.90 45.80 45.90 45.60 46.50 1,423,500 65,519,688 46.027 27.17 27.11 27.17 26.99 27.53 2,404,820 27.245 -0.43%
2010-06-07 0 46.10 46.05 46.10 45.60 46.35 1,689,500 77,915,269 46.117 27.29 27.26 27.29 26.99 27.44 2,854,192 27.299 -2.02%
2010-06-04 0 47.05 47.00 47.05 47.00 48.25 839,500 39,630,175 47.207 27.85 27.82 27.85 27.82 28.56 1,418,227 27.943 -1.57%
2010-06-03 0 47.80 47.45 47.75 46.95 48.25 2,223,789 105,119,238 47.270 28.29 28.09 28.26 27.79 28.56 3,756,805 27.981 1.49%
2010-06-02 0 47.10 47.10 47.35 46.70 48.30 2,160,890 103,438,617 47.869 27.88 27.88 28.03 27.64 28.59 3,650,545 28.335 -1.46%
2010-06-01 0 48.25 48.30 48.40 47.70 49.80 1,667,500 81,064,462 48.614 28.29 28.32 28.38 27.97 29.20 2,843,546 28.508 -2.82%
2010-05-31 0 49.65 49.10 49.80 48.40 50.00 1,312,300 64,590,605 49.219 29.12 28.79 29.20 28.38 29.32 2,237,833 28.863 0.71%
2010-05-28 0 49.30 49.30 49.35 47.00 49.45 3,380,681 163,753,903 48.438 28.91 28.91 28.94 27.56 29.00 5,764,991 28.405 7.06%
2010-05-27 0 46.05 46.00 46.05 44.10 46.35 3,005,000 136,985,958 45.586 27.00 26.98 27.00 25.86 27.18 5,124,352 26.732 4.66%
2010-05-26 0 44.00 43.80 43.85 43.80 44.40 5,107,933 225,012,968 44.052 25.80 25.69 25.71 25.69 26.04 8,710,431 25.833 1.62%
2010-05-25 0 43.30 43.10 43.40 43.10 46.35 3,028,000 135,856,554 44.867 25.39 25.27 25.45 25.27 27.18 5,163,573 26.311 -8.26%
2010-05-24 0 47.20 47.20 47.60 46.25 47.95 2,640,900 124,629,967 47.192 27.68 27.68 27.91 27.12 28.12 4,503,461 27.674 0.32%
2010-05-20 0 47.05 47.00 47.05 45.85 50.00 2,611,000 123,324,080 47.233 27.59 27.56 27.59 26.89 29.32 4,452,474 27.698 -5.43%
2010-05-19 0 49.75 49.75 49.80 49.30 50.50 1,648,982 82,239,017 49.873 29.17 29.17 29.20 28.91 29.61 2,811,968 29.246 -0.50%
2010-05-18 0 50.00 50.10 50.20 49.35 50.15 2,302,660 114,237,595 49.611 29.32 29.38 29.44 28.94 29.41 3,926,669 29.093 1.01%
2010-05-17 0 49.50 49.50 49.55 48.00 49.55 1,705,200 83,283,912 48.841 29.03 29.03 29.06 28.15 29.06 2,907,835 28.641 -1.00%
2010-05-14 0 50.00 50.00 50.10 49.30 50.70 1,563,261 78,273,899 50.071 29.32 29.32 29.38 28.91 29.73 2,665,790 29.362 -0.10%
2010-05-13 0 50.05 50.00 50.05 49.20 50.45 1,848,278 92,356,604 49.969 29.35 29.32 29.35 28.85 29.58 3,151,823 29.303 2.77%
2010-05-12 0 48.70 48.65 48.90 47.00 48.90 1,531,078 73,696,739 48.134 28.56 28.53 28.68 27.56 28.68 2,610,909 28.226 3.51%
2010-05-11 0 47.05 47.00 47.20 47.00 48.00 1,067,600 50,554,692 47.354 27.59 27.56 27.68 27.56 28.15 1,820,552 27.769 -0.32%
2010-05-10 0 47.20 47.15 47.20 46.60 47.85 1,165,992 54,935,918 47.115 27.68 27.65 27.68 27.33 28.06 1,988,337 27.629 0.96%
2010-05-07 0 46.75 46.60 46.85 44.50 47.60 1,391,020 64,820,121 46.599 27.41 27.33 27.47 26.10 27.91 2,372,072 27.326 -1.58%
2010-05-06 0 47.50 47.45 47.65 46.80 48.70 1,798,902 85,259,489 47.395 27.85 27.83 27.94 27.44 28.56 3,067,623 27.793 -1.76%
2010-05-05 0 48.35 48.20 48.35 48.00 48.60 1,299,077 62,652,846 48.229 28.35 28.27 28.35 28.15 28.50 2,215,284 28.282 -1.12%
2010-05-04 0 48.90 48.90 49.05 48.70 51.00 1,410,500 70,135,650 49.724 28.68 28.68 28.76 28.56 29.91 2,405,291 29.159 -1.31%
2010-05-03 0 49.55 49.60 49.70 49.40 50.85 517,380 25,966,489 50.188 29.06 29.09 29.14 28.97 29.82 882,275 29.431 -1.98%
2010-04-30 0 50.55 50.75 50.95 50.40 52.15 1,747,170 89,239,447 51.077 29.64 29.76 29.88 29.56 30.58 2,979,406 29.952 0.40%
2010-04-29 0 50.35 50.40 50.50 50.25 51.60 1,362,000 69,277,350 50.864 29.53 29.56 29.61 29.47 30.26 2,322,585 29.828 -1.27%
2010-04-28 0 51.00 50.85 51.30 49.85 51.50 1,896,500 96,244,584 50.749 29.91 29.82 30.08 29.23 30.20 3,234,054 29.760 1.49%
2010-04-27 0 50.25 50.25 50.30 49.60 50.75 1,140,400 57,353,740 50.293 29.47 29.47 29.50 29.09 29.76 1,944,696 29.492 0.40%
2010-04-26 0 50.05 50.05 50.35 50.00 51.05 1,197,900 60,263,601 50.308 29.35 29.35 29.53 29.32 29.94 2,042,749 29.501 -1.18%
2010-04-23 0 50.65 50.65 50.70 49.00 51.15 2,848,900 143,617,540 50.412 29.70 29.70 29.73 28.73 30.00 4,858,158 29.562 4.00%
2010-04-22 0 48.70 48.75 48.80 48.05 49.50 3,522,556 172,081,646 48.851 28.56 28.59 28.62 28.18 29.03 6,006,927 28.647 -2.01%
2010-04-21 0 49.70 49.65 49.70 49.05 50.00 1,721,000 85,233,668 49.526 29.14 29.12 29.14 28.76 29.32 2,934,779 29.043 0.00%
2010-04-20 0 49.70 49.65 49.80 49.20 50.30 1,284,700 63,761,899 49.632 29.14 29.12 29.20 28.85 29.50 2,190,767 29.105 -0.40%
2010-04-19 0 49.90 49.65 49.90 49.00 50.30 1,666,761 82,833,516 49.697 29.26 29.12 29.26 28.73 29.50 2,842,286 29.143 1.11%
2010-04-16 0 49.35 49.30 49.35 49.00 51.10 2,931,999 145,252,343 49.540 28.94 28.91 28.94 28.73 29.97 4,999,865 29.051 -3.24%
2010-04-15 0 51.00 51.00 51.30 50.65 52.00 1,586,500 81,217,547 51.193 29.91 29.91 30.08 29.70 30.49 2,705,419 30.020 -1.35%
2010-04-14 0 51.70 51.60 51.75 51.40 52.00 726,600 37,590,808 51.735 30.32 30.26 30.35 30.14 30.49 1,239,053 30.338 0.00%
2010-04-13 0 51.70 51.80 51.85 51.40 52.35 1,512,633 78,322,427 51.779 30.32 30.38 30.41 30.14 30.70 2,579,456 30.364 0.58%
2010-04-12 0 51.40 51.30 51.40 51.00 52.65 3,603,101 185,914,256 51.598 30.14 30.08 30.14 29.91 30.87 6,144,279 30.258 -0.58%
2010-04-09 0 51.70 51.70 51.75 51.25 52.50 2,649,681 137,211,203 51.784 30.32 30.32 30.35 30.05 30.79 4,518,435 30.367 -0.48%
2010-04-08 0 51.95 51.85 51.90 51.60 53.45 3,804,300 199,485,855 52.437 30.46 30.41 30.43 30.26 31.34 6,487,378 30.750 -3.08%
2010-04-07 0 53.60 53.55 53.70 53.15 56.15 4,449,350 240,825,667 54.126 31.43 31.40 31.49 31.17 32.93 7,587,366 31.740 -4.54%
2010-04-01 0 56.15 55.90 56.15 53.55 56.20 2,553,357 141,232,700 55.313 32.93 32.78 32.93 31.40 32.96 4,354,176 32.436 4.08%
2010-03-31 0 53.95 53.60 54.00 52.80 54.00 1,031,370 55,238,254 53.558 31.64 31.43 31.67 30.96 31.67 1,758,770 31.407 0.65%
2010-03-30 0 53.60 53.30 53.60 52.50 53.70 1,199,000 63,815,005 53.224 31.43 31.26 31.43 30.79 31.49 2,044,625 31.211 2.19%
2010-03-29 0 52.45 52.45 52.55 52.30 53.40 448,500 23,637,175 52.703 30.76 30.76 30.82 30.67 31.31 764,816 30.906 -0.85%
2010-03-26 0 52.90 52.75 52.95 52.00 52.95 1,948,361 102,318,894 52.515 31.02 30.93 31.05 30.49 31.05 3,322,492 30.796 1.54%
2010-03-25 0 52.10 52.05 52.15 50.40 52.15 1,986,402 102,019,538 51.359 30.55 30.52 30.58 29.56 30.58 3,387,362 30.118 1.36%
2010-03-24 0 51.40 51.40 51.60 51.15 52.35 426,000 21,991,150 51.622 30.14 30.14 30.26 30.00 30.70 726,447 30.272 -0.19%
2010-03-23 0 51.50 51.15 51.70 51.00 52.80 739,000 38,119,250 51.582 30.20 30.00 30.32 29.91 30.96 1,260,198 30.249 -0.68%
2010-03-22 0 51.85 51.80 51.85 51.75 53.55 859,875 44,798,726 52.099 30.41 30.38 30.41 30.35 31.40 1,466,323 30.552 -2.90%
2010-03-19 0 53.40 53.40 53.55 51.95 53.80 1,970,345 104,843,803 53.211 31.31 31.31 31.40 30.46 31.55 3,359,980 31.204 3.09%
2010-03-18 0 51.80 51.75 52.15 51.70 52.30 1,035,000 53,880,650 52.059 30.38 30.35 30.58 30.32 30.67 1,764,960 30.528 -0.77%
2010-03-17 0 52.20 51.85 51.90 51.90 54.00 1,021,630 53,925,048 52.783 30.61 30.41 30.43 30.43 31.67 1,742,160 30.953 -1.23%
2010-03-16 0 52.85 52.85 52.95 51.60 53.00 877,300 45,893,282 52.312 30.99 30.99 31.05 30.26 31.08 1,496,038 30.677 1.25%
2010-03-15 0 52.20 52.25 52.65 52.10 53.20 795,200 41,672,361 52.405 30.61 30.64 30.87 30.55 31.20 1,356,035 30.731 -1.88%
2010-03-12 0 53.20 53.20 53.25 52.90 53.80 1,780,000 94,743,307 53.227 31.20 31.20 31.23 31.02 31.55 3,035,390 31.213 -1.75%
2010-03-11 0 54.15 54.05 54.15 51.75 54.25 1,836,500 97,887,200 53.301 31.75 31.70 31.75 30.35 31.81 3,131,738 31.257 1.59%
2010-03-10 0 53.30 53.00 53.30 50.20 53.55 3,389,665 177,088,368 52.244 31.26 31.08 31.26 29.44 31.40 5,780,312 30.636 6.18%
2010-03-09 0 50.20 50.20 50.35 50.10 52.15 2,153,120 109,606,176 50.906 29.44 29.44 29.53 29.38 30.58 3,671,662 29.852 -2.33%
2010-03-08 0 51.40 51.40 51.55 49.30 51.75 2,761,100 139,921,382 50.676 30.14 30.14 30.23 28.91 30.35 4,708,435 29.717 4.47%
2010-03-05 0 49.20 49.20 49.25 48.20 49.45 943,068 46,216,735 49.007 28.85 28.85 28.88 28.27 29.00 1,608,190 28.738 2.82%
2010-03-04 0 47.85 48.15 48.25 47.75 49.25 2,808,400 135,831,220 48.366 28.06 28.24 28.29 28.00 28.88 4,789,095 28.363 -2.84%
2010-03-03 0 49.25 49.10 49.15 48.60 49.50 1,714,560 84,137,316 49.072 28.88 28.79 28.82 28.50 29.03 2,923,797 28.777 0.72%
2010-03-02 0 48.90 48.80 49.00 48.65 50.55 1,333,000 65,830,400 49.385 28.68 28.62 28.73 28.53 29.64 2,273,132 28.960 -3.07%
2010-03-01 0 50.45 50.20 50.45 48.90 51.20 1,059,600 53,082,745 50.097 29.58 29.44 29.58 28.68 30.02 1,806,910 29.378 3.38%
2010-02-26 0 48.80 48.60 48.75 48.50 49.75 1,495,725 73,211,365 48.947 28.62 28.50 28.59 28.44 29.17 2,550,623 28.703 -0.91%
2010-02-25 0 49.25 48.95 49.10 48.50 49.60 2,494,400 122,643,588 49.168 28.88 28.71 28.79 28.44 29.09 4,253,638 28.833 1.13%
2010-02-24 0 48.70 48.50 48.75 48.00 49.10 2,266,175 109,922,763 48.506 28.56 28.44 28.59 28.15 28.79 3,864,452 28.445 -0.61%
2010-02-23 0 49.00 48.95 49.00 48.20 49.85 1,581,084 77,774,532 49.191 28.73 28.71 28.73 28.27 29.23 2,696,183 28.846 -1.51%
2010-02-22 0 49.75 49.80 49.85 49.50 51.00 549,532 27,474,090 49.995 29.17 29.20 29.23 29.03 29.91 937,103 29.318 -0.70%
2010-02-19 0 50.10 49.60 49.70 49.55 50.20 981,200 48,967,137 49.905 29.38 29.09 29.14 29.06 29.44 1,673,216 29.265 0.20%
2010-02-18 0 50.00 49.50 50.00 49.10 50.50 1,071,070 53,367,206 49.826 29.32 29.03 29.32 28.79 29.61 1,826,469 29.219 0.40%
2010-02-17 0 49.80 49.80 50.20 49.80 50.30 1,306,556 65,356,642 50.022 29.20 29.20 29.44 29.20 29.50 2,228,038 29.334 0.00%
2010-02-12 0 49.80 49.50 49.85 49.50 50.45 991,616 49,368,496 49.786 29.20 29.03 29.23 29.03 29.58 1,690,978 29.195 -0.30%
2010-02-11 0 49.95 49.60 49.95 49.00 50.50 886,500 43,997,438 49.630 29.29 29.09 29.29 28.73 29.61 1,511,726 29.104 0.50%
2010-02-10 0 49.70 49.65 49.70 48.60 50.00 1,269,708 62,836,104 49.489 29.14 29.12 29.14 28.50 29.32 2,165,202 29.021 2.69%
2010-02-09 0 48.40 48.50 48.55 47.55 50.25 1,600,806 77,626,645 48.492 28.38 28.44 28.47 27.88 29.47 2,729,815 28.437 -3.68%
2010-02-08 0 50.25 49.85 50.25 48.50 50.40 1,018,491 50,699,178 49.779 29.47 29.23 29.47 28.44 29.56 1,736,807 29.191 1.72%
2010-02-05 0 49.40 49.40 49.50 49.30 50.95 2,493,800 126,273,584 50.635 28.97 28.97 29.03 28.91 29.88 4,252,615 29.693 -5.36%
2010-02-04 0 52.20 52.15 52.35 52.10 53.35 657,000 34,565,803 52.612 30.61 30.58 30.70 30.55 31.29 1,120,366 30.852 -2.25%
2010-02-03 0 53.40 53.45 53.85 50.55 54.50 2,106,400 112,674,100 53.491 31.31 31.34 31.58 29.64 31.96 3,591,992 31.368 0.75%
2010-02-02 0 53.00 53.00 53.05 52.50 53.60 3,090,932 163,742,671 52.975 31.08 31.08 31.11 30.79 31.43 5,270,890 31.065 1.53%
2010-02-01 0 52.20 52.10 52.30 51.45 52.85 6,727,259 352,668,562 52.424 30.61 30.55 30.67 30.17 30.99 11,471,828 30.742 -3.60%
2010-01-29 0 54.15 54.05 54.15 53.25 54.35 2,802,100 150,903,941 53.854 31.75 31.70 31.75 31.23 31.87 4,778,352 31.581 -1.72%
2010-01-28 0 55.10 55.00 55.10 54.95 56.65 2,222,045 123,623,161 55.635 32.31 32.25 32.31 32.22 33.22 3,789,198 32.625 -1.61%
2010-01-27 0 56.00 55.90 56.00 55.15 57.10 2,896,400 162,486,713 56.100 32.84 32.78 32.84 32.34 33.48 4,939,159 32.898 0.45%
2010-01-26 0 55.75 55.70 55.75 55.50 57.15 1,095,500 61,428,050 56.073 32.69 32.66 32.69 32.55 33.51 1,868,129 32.882 -2.45%
2010-01-25 0 57.15 57.10 57.20 54.30 58.00 2,224,800 125,985,570 56.628 33.51 33.48 33.54 31.84 34.01 3,793,896 33.207 1.69%
2010-01-22 0 56.20 56.00 56.20 54.25 57.80 6,300,200 357,248,339 56.704 32.96 32.84 32.96 31.81 33.89 10,743,575 33.252 -3.93%
2010-01-21 0 58.50 58.45 58.50 58.30 61.80 1,149,804 69,048,065 60.052 34.31 34.28 34.31 34.19 36.24 1,960,732 35.215 -5.65%
2010-01-20 0 62.00 61.55 62.00 60.60 63.70 3,133,755 194,476,065 62.058 36.36 36.09 36.36 35.54 37.35 5,343,915 36.392 1.81%
2010-01-19 0 60.90 60.90 60.95 59.75 62.15 5,781,362 351,448,579 60.790 35.71 35.71 35.74 35.04 36.45 9,858,813 35.648 1.92%
2010-01-18 0 59.75 59.75 59.80 57.30 60.35 3,202,087 190,343,201 59.443 35.04 35.04 35.07 33.60 35.39 5,460,439 34.859 2.93%
2010-01-15 0 58.05 57.80 58.00 56.45 60.10 2,419,800 141,468,990 58.463 34.04 33.89 34.01 33.10 35.24 4,126,425 34.284 4.03%
2010-01-14 0 55.80 55.80 55.85 55.25 57.00 942,500 52,691,740 55.906 32.72 32.72 32.75 32.40 33.43 1,607,222 32.784 0.27%
2010-01-13 0 55.65 55.75 55.85 55.60 57.60 4,325,900 245,608,361 56.776 32.63 32.69 32.75 32.60 33.78 7,376,850 33.294 -3.39%
2010-01-12 0 57.60 57.50 57.60 56.95 58.60 1,684,381 96,958,336 57.563 33.78 33.72 33.78 33.40 34.36 2,872,333 33.756 -2.12%
2010-01-11 0 58.85 58.85 58.90 58.50 59.70 1,814,200 107,317,269 59.154 34.51 34.51 34.54 34.31 35.01 3,093,710 34.689 -2.08%
2010-01-08 0 60.10 60.00 60.15 58.10 60.25 2,893,000 171,240,772 59.191 35.24 35.18 35.27 34.07 35.33 4,933,361 34.711 2.74%
2010-01-07 0 58.50 58.50 58.55 58.00 59.20 1,971,925 115,183,465 58.412 34.31 34.31 34.33 34.01 34.72 3,362,675 34.254 0.86%
2010-01-06 0 58.00 57.65 58.00 57.60 59.65 1,659,474 96,775,236 58.317 34.01 33.81 34.01 33.78 34.98 2,829,860 34.198 -2.52%
2010-01-05 0 59.50 59.45 59.60 58.75 59.90 1,310,990 77,899,230 59.420 34.89 34.86 34.95 34.45 35.13 2,235,599 34.845 2.06%
2010-01-04 0 58.30 58.10 58.40 56.90 58.40 548,117 31,372,883 57.238 34.19 34.07 34.25 33.37 34.25 934,690 33.565 3.64%
2009-12-31 0 56.25 56.20 56.55 55.30 56.65 557,455 31,193,112 55.956 32.99 32.96 33.16 32.43 33.22 950,614 32.814 0.90%
2009-12-30 0 55.75 55.65 56.05 55.25 56.90 1,287,200 72,187,767 56.081 32.69 32.63 32.87 32.40 33.37 2,195,030 32.887 -1.76%
2009-12-29 0 56.75 56.70 56.75 56.20 57.30 1,276,900 71,943,012 56.342 33.28 33.25 33.28 32.96 33.60 2,177,466 33.040 1.34%
2009-12-28 0 56.00 55.80 56.00 53.65 56.00 1,249,750 68,790,453 55.043 32.84 32.72 32.84 31.46 32.84 2,131,168 32.278 3.99%
2009-12-24 0 53.85 53.50 53.85 53.40 54.10 684,000 36,577,595 53.476 31.58 31.37 31.58 31.31 31.73 1,166,408 31.359 -0.09%
2009-12-23 0 53.90 53.40 53.95 52.85 54.40 1,801,810 96,372,733 53.487 31.61 31.31 31.64 30.99 31.90 3,072,582 31.365 -0.46%
2009-12-22 0 54.15 54.00 54.20 53.55 54.50 1,385,500 74,960,000 54.103 31.75 31.67 31.78 31.40 31.96 2,362,659 31.727 1.12%
2009-12-21 0 53.55 53.40 53.50 51.25 54.40 1,257,000 67,302,675 53.542 31.40 31.31 31.37 30.05 31.90 2,143,531 31.398 3.28%
2009-12-18 0 51.85 52.00 52.10 51.40 53.50 2,416,850 127,058,817 52.572 30.41 30.49 30.55 30.14 31.37 4,121,394 30.829 -2.17%
2009-12-17 0 53.00 52.90 53.00 52.70 55.50 2,668,100 143,314,236 53.714 31.08 31.02 31.08 30.90 32.55 4,549,845 31.499 -0.56%
2009-12-16 0 53.30 53.15 53.30 50.80 53.40 3,338,500 172,842,596 51.773 31.26 31.17 31.26 29.79 31.31 5,693,061 30.360 4.20%
2009-12-15 0 51.15 51.10 51.20 51.00 52.00 2,041,878 104,112,562 50.989 30.00 29.97 30.02 29.91 30.49 3,481,964 29.901 0.79%
2009-12-14 0 50.75 50.65 50.75 50.65 51.05 1,125,400 57,225,110 50.849 29.76 29.70 29.76 29.70 29.94 1,919,117 29.818 -0.39%
2009-12-11 0 50.95 50.80 51.00 50.55 51.45 1,058,860 54,012,340 51.010 29.88 29.79 29.91 29.64 30.17 1,805,648 29.913 0.69%
2009-12-10 0 50.60 50.55 50.70 50.25 52.00 1,633,450 82,977,499 50.799 29.67 29.64 29.73 29.47 30.49 2,785,482 29.789 -1.36%
2009-12-09 0 51.30 51.15 51.50 50.60 52.50 1,958,580 100,608,183 51.368 30.08 30.00 30.20 29.67 30.79 3,339,918 30.123 -3.21%
2009-12-08 0 53.00 53.00 53.15 51.65 53.20 922,200 48,416,523 52.501 31.08 31.08 31.17 30.29 31.20 1,572,605 30.787 1.53%
2009-12-07 0 52.20 52.10 52.35 52.00 53.70 399,847 21,026,129 52.585 30.61 30.55 30.70 30.49 31.49 681,849 30.837 -0.29%
2009-12-04 0 52.35 52.15 52.40 51.80 52.95 837,700 43,681,740 52.145 30.70 30.58 30.73 30.38 31.05 1,428,509 30.579 -1.23%
2009-12-03 0 53.00 53.00 53.15 52.05 53.50 1,381,000 73,012,806 52.870 31.08 31.08 31.17 30.52 31.37 2,354,985 31.004 1.92%
2009-12-02 0 52.00 52.10 52.30 52.00 53.90 938,000 49,601,975 52.881 30.49 30.55 30.67 30.49 31.61 1,599,548 31.010 -0.67%
2009-12-01 0 52.35 52.15 52.45 51.20 53.95 1,629,520 85,342,665 52.373 30.70 30.58 30.76 30.02 31.64 2,778,780 30.712 -0.57%
2009-11-30 0 52.65 52.40 52.65 49.55 52.65 1,759,000 90,689,772 51.558 30.87 30.73 30.87 29.06 30.87 2,999,579 30.234 6.26%
2009-11-27 0 49.55 49.55 49.60 48.50 50.00 1,311,440 65,001,452 49.565 29.06 29.06 29.09 28.44 29.32 2,236,366 29.066 1.23%
2009-11-26 0 48.95 48.90 49.00 48.80 50.65 722,000 35,628,575 49.347 28.71 28.68 28.73 28.62 29.70 1,231,209 28.938 -3.36%
2009-11-25 0 50.65 50.55 50.75 50.35 51.00 1,652,544 83,749,341 50.679 29.70 29.64 29.76 29.53 29.91 2,818,042 29.719 2.32%
2009-11-24 0 49.50 49.30 49.55 47.90 50.00 2,051,000 101,511,331 49.494 29.03 28.91 29.06 28.09 29.32 3,497,519 29.024 3.56%
2009-11-23 0 47.80 47.60 47.75 47.60 48.90 1,007,100 48,485,165 48.143 28.03 27.91 28.00 27.91 28.68 1,717,383 28.232 1.49%
2009-11-20 0 47.10 47.05 47.15 47.05 48.45 1,849,250 88,349,950 47.776 27.62 27.59 27.65 27.59 28.41 3,153,480 28.017 -2.48%
2009-11-19 0 48.30 48.25 48.40 48.20 49.00 803,536 38,961,603 48.488 28.32 28.29 28.38 28.27 28.73 1,370,250 28.434 -2.23%
2009-11-18 0 49.40 49.30 49.40 48.75 50.00 1,777,000 87,569,600 49.279 28.97 28.91 28.97 28.59 29.32 3,030,274 28.898 0.10%
2009-11-17 0 49.35 49.25 49.50 49.10 50.00 1,548,000 76,569,250 49.463 28.94 28.88 29.03 28.79 29.32 2,639,766 29.006 0.00%
2009-11-16 0 49.35 49.05 49.35 49.00 50.30 847,500 42,168,175 49.756 28.94 28.76 28.94 28.73 29.50 1,445,221 29.178 0.41%
2009-11-13 0 49.15 49.15 49.20 48.60 50.00 315,000 15,499,825 49.206 28.82 28.82 28.85 28.50 29.32 537,162 28.855 -1.31%
2009-11-12 0 49.80 49.75 49.80 49.65 50.50 847,500 42,287,457 49.897 29.20 29.17 29.20 29.12 29.61 1,445,221 29.260 -0.30%
2009-11-11 0 49.95 49.65 49.95 49.10 51.10 797,801 39,813,473 49.904 29.29 29.12 29.29 28.79 29.97 1,360,470 29.264 -1.67%
2009-11-10 0 50.80 50.75 50.80 50.70 52.50 1,747,900 89,575,514 51.248 29.79 29.76 29.79 29.73 30.79 2,980,650 30.052 0.10%
2009-11-09 0 50.75 50.50 50.80 48.20 51.50 2,416,662 122,740,873 50.789 29.76 29.61 29.79 28.27 30.20 4,121,074 29.784 5.73%
2009-11-06 0 48.00 47.95 48.00 46.45 48.80 1,329,881 63,671,808 47.878 28.15 28.12 28.15 27.24 28.62 2,267,813 28.076 4.01%
2009-11-05 0 46.15 46.10 46.15 45.65 46.50 255,347 11,762,305 46.064 27.06 27.03 27.06 26.77 27.27 435,437 27.013 -0.22%
2009-11-04 0 46.25 45.80 46.25 45.70 46.55 298,758 13,767,618 46.083 27.12 26.86 27.12 26.80 27.30 509,465 27.024 0.00%
2009-11-03 0 46.25 46.25 46.65 46.15 48.00 684,500 32,001,124 46.751 27.12 27.12 27.36 27.06 28.15 1,167,261 27.416 -0.75%
2009-11-02 0 46.60 46.40 46.60 45.05 47.60 973,459 45,240,032 46.473 27.33 27.21 27.33 26.42 27.91 1,660,015 27.253 -0.64%
2009-10-30 0 46.90 46.70 46.95 46.05 47.00 1,014,250 47,467,984 46.801 27.50 27.39 27.53 27.00 27.56 1,729,575 27.445 0.43%
2009-10-29 0 46.70 46.50 46.55 43.50 46.90 2,052,433 93,783,808 45.694 27.39 27.27 27.30 25.51 27.50 3,499,963 26.796 6.74%
2009-10-28 0 43.75 43.50 43.85 43.45 44.30 1,349,300 59,401,640 44.024 25.66 25.51 25.71 25.48 25.98 2,300,928 25.816 -1.35%
2009-10-27 0 44.35 44.30 44.35 44.30 46.10 1,581,625 70,857,609 44.801 26.01 25.98 26.01 25.98 27.03 2,697,106 26.272 -3.80%
2009-10-23 0 46.10 46.00 46.10 45.60 46.55 2,225,500 102,200,296 45.922 27.03 26.98 27.03 26.74 27.30 3,795,090 26.930 1.65%
2009-10-22 0 45.35 45.15 45.30 45.15 46.35 2,225,732 102,354,009 45.987 26.59 26.48 26.56 26.48 27.18 3,795,486 26.967 -2.68%
2009-10-21 0 46.60 46.60 46.75 45.60 47.00 760,326 35,468,358 46.649 27.33 27.33 27.41 26.74 27.56 1,296,565 27.356 0.54%
2009-10-20 0 46.35 46.30 46.75 46.25 46.90 1,567,280 73,053,957 46.612 27.18 27.15 27.41 27.12 27.50 2,672,644 27.334 0.22%
2009-10-19 0 46.25 46.25 46.40 45.90 46.80 853,000 39,448,079 46.246 27.12 27.12 27.21 26.92 27.44 1,454,600 27.120 1.31%
2009-10-16 0 45.65 45.70 45.90 45.35 47.10 1,945,675 89,921,351 46.216 26.77 26.80 26.92 26.59 27.62 3,317,911 27.102 -3.59%
2009-10-15 0 47.35 47.30 47.40 45.45 48.05 3,415,190 160,771,789 47.076 27.77 27.74 27.80 26.65 28.18 5,823,839 27.606 4.30%
2009-10-14 0 45.40 45.40 45.45 43.20 45.65 2,358,306 105,180,501 44.600 26.62 26.62 26.65 25.33 26.77 4,021,561 26.154 4.73%
2009-10-13 0 43.35 43.30 43.35 42.50 43.40 1,226,683 52,877,236 43.106 25.42 25.39 25.42 24.92 25.45 2,091,832 25.278 2.00%
2009-10-12 0 42.50 42.30 42.60 42.00 42.60 3,530,410 149,318,880 42.295 24.92 24.81 24.98 24.63 24.98 6,020,321 24.802 0.24%
2009-10-09 0 42.40 42.30 42.45 42.15 42.50 1,086,100 45,944,636 42.302 24.86 24.81 24.89 24.72 24.92 1,852,099 24.807 -0.24%
2009-10-08 0 42.50 42.40 42.50 41.45 42.50 2,343,763 98,929,703 42.210 24.92 24.86 24.92 24.31 24.92 3,996,761 24.752 2.66%
2009-10-07 0 41.40 41.40 41.55 41.30 43.00 4,644,500 198,364,956 42.710 24.28 24.28 24.37 24.22 25.22 7,920,151 25.046 -2.82%
2009-10-06 0 42.60 42.30 42.95 40.55 43.20 3,696,683 154,787,463 41.872 24.98 24.81 25.19 23.78 25.33 6,303,862 24.554 3.15%
2009-10-05 0 41.30 41.10 41.15 40.70 42.10 1,786,660 73,421,440 41.094 24.22 24.10 24.13 23.87 24.69 3,046,747 24.098 0.49%
2009-10-02 0 41.10 41.05 41.10 40.80 41.35 1,703,600 69,909,227 41.036 24.10 24.07 24.10 23.93 24.25 2,905,107 24.064 0.12%
2009-09-30 0 41.05 40.90 41.25 40.75 41.60 1,899,007 77,873,482 41.007 24.07 23.98 24.19 23.90 24.39 3,238,330 24.047 -1.32%
2009-09-29 0 41.60 41.50 41.70 41.35 42.10 753,500 31,394,134 41.664 24.39 24.34 24.45 24.25 24.69 1,284,925 24.433 0.24%
2009-09-28 0 41.70 41.30 41.70 41.05 42.75 1,017,201 41,992,216 41.282 24.34 24.10 24.34 23.96 24.95 1,742,967 24.092 -2.57%
2009-09-25 0 42.80 42.75 42.80 41.20 42.85 1,072,000 45,025,938 42.002 24.98 24.95 24.98 24.04 25.01 1,836,865 24.512 1.90%
2009-09-24 0 42.00 41.85 42.00 41.65 42.40 1,822,109 76,431,877 41.947 24.51 24.42 24.51 24.31 24.74 3,122,172 24.480 0.72%
2009-09-23 0 41.70 41.65 41.75 41.65 42.45 662,871 27,805,702 41.947 24.34 24.31 24.37 24.31 24.77 1,135,825 24.481 -1.65%
2009-09-22 0 42.40 42.35 42.40 42.10 43.40 1,193,391 50,629,556 42.425 24.74 24.72 24.74 24.57 25.33 2,044,868 24.759 -0.47%
2009-09-21 0 42.60 42.60 42.70 42.35 43.25 1,491,256 63,548,930 42.614 24.86 24.86 24.92 24.72 25.24 2,555,257 24.870 0.71%
2009-09-18 0 42.30 42.95 43.00 42.05 42.95 3,765,359 160,546,705 42.638 24.69 25.07 25.09 24.54 25.07 6,451,918 24.884 -1.74%
2009-09-17 0 43.05 43.05 43.10 41.00 43.50 2,564,699 110,028,155 42.901 25.12 25.12 25.15 23.93 25.39 4,394,595 25.037 4.62%
2009-09-16 0 41.15 41.15 41.35 40.95 41.45 1,709,600 70,215,510 41.071 24.02 24.02 24.13 23.90 24.19 2,929,388 23.969 0.37%
2009-09-15 0 41.00 41.00 41.05 40.90 42.25 978,000 40,132,275 41.035 23.93 23.93 23.96 23.87 24.66 1,675,797 23.948 -3.42%
2009-09-14 0 42.45 42.30 42.45 42.10 42.70 1,530,801 64,946,270 42.426 24.77 24.69 24.77 24.57 24.92 2,623,017 24.760 -0.70%
2009-09-11 0 42.75 42.65 42.80 40.65 42.85 3,129,400 132,085,585 42.208 24.95 24.89 24.98 23.72 25.01 5,362,206 24.633 5.95%
2009-09-10 0 40.35 40.20 40.35 39.00 41.00 3,082,500 123,448,847 40.048 23.55 23.46 23.55 22.76 23.93 5,281,843 23.372 4.94%
2009-09-09 0 38.45 38.40 38.50 37.90 39.30 1,457,500 56,321,825 38.643 22.44 22.41 22.47 22.12 22.94 2,497,417 22.552 -0.90%
2009-09-08 0 38.80 38.70 38.80 38.70 39.15 1,269,500 49,484,389 38.979 22.64 22.59 22.64 22.59 22.85 2,175,280 22.749 0.26%
2009-09-07 0 38.70 38.65 38.70 38.55 39.00 668,000 25,851,681 38.700 22.59 22.56 22.59 22.50 22.76 1,144,614 22.586 0.65%
2009-09-04 0 38.45 38.40 38.60 37.85 38.50 1,100,000 42,209,110 38.372 22.44 22.41 22.53 22.09 22.47 1,884,843 22.394 0.79%
2009-09-03 0 38.15 38.05 38.15 37.15 38.40 1,496,000 56,916,488 38.046 22.26 22.21 22.26 21.68 22.41 2,563,386 22.204 2.83%
2009-09-02 0 37.10 37.10 37.25 36.50 37.30 1,798,812 66,491,736 36.964 21.65 21.65 21.74 21.30 21.77 3,082,252 21.572 -1.07%
2009-09-01 0 37.50 37.45 37.50 37.15 38.60 2,441,318 91,731,608 37.575 21.89 21.86 21.89 21.68 22.53 4,183,182 21.929 -1.83%
2009-08-31 0 38.20 38.30 38.45 37.65 39.10 1,472,129 56,698,006 38.514 22.29 22.35 22.44 21.97 22.82 2,522,483 22.477 -2.30%
2009-08-28 0 39.10 39.05 39.35 38.55 39.50 2,195,290 85,852,289 39.107 22.82 22.79 22.96 22.50 23.05 3,761,615 22.823 0.77%
2009-08-27 0 38.80 38.85 38.90 38.50 39.25 972,000 37,615,559 38.699 22.64 22.67 22.70 22.47 22.91 1,665,516 22.585 -0.26%
2009-08-26 0 38.90 38.90 38.95 38.55 39.50 780,400 30,291,090 38.815 22.70 22.70 22.73 22.50 23.05 1,337,210 22.652 -2.38%
2009-08-25 0 39.85 39.60 39.85 38.80 39.95 1,768,000 69,780,275 39.468 23.26 23.11 23.26 22.64 23.31 3,029,456 23.034 1.92%
2009-08-24 0 39.10 39.10 39.20 39.00 39.50 653,152 25,601,214 39.196 22.82 22.82 22.88 22.76 23.05 1,119,172 22.875 0.00%
2009-08-21 0 39.10 38.95 39.25 38.55 39.30 1,254,000 48,907,350 39.001 22.82 22.73 22.91 22.50 22.94 2,148,721 22.761 2.36%
2009-08-20 0 38.20 38.20 38.45 38.00 38.65 879,700 33,678,087 38.284 22.29 22.29 22.44 22.18 22.56 1,507,360 22.342 1.19%
2009-08-19 0 37.75 37.75 37.95 37.55 38.65 497,818 18,888,570 37.943 22.03 22.03 22.15 21.91 22.56 853,008 22.143 -0.40%
2009-08-18 0 37.90 37.90 38.00 37.25 38.80 861,000 32,641,825 37.912 22.12 22.12 22.18 21.74 22.64 1,475,318 22.125 -2.32%
2009-08-17 0 38.80 38.80 38.95 38.50 39.30 2,972,144 116,129,511 39.073 22.64 22.64 22.73 22.47 22.94 5,092,749 22.803 -1.65%
2009-08-14 0 39.45 39.40 39.50 38.85 39.60 3,174,008 123,996,056 39.066 23.02 22.99 23.05 22.67 23.11 5,438,642 22.799 2.07%
2009-08-13 0 38.65 38.60 38.65 38.30 39.15 966,171 37,311,304 38.618 22.56 22.53 22.56 22.35 22.85 1,655,528 22.537 -0.26%
2009-08-12 0 38.75 38.50 38.75 38.20 39.30 2,150,303 83,060,150 38.627 22.61 22.47 22.61 22.29 22.94 3,684,530 22.543 -1.52%
2009-08-11 0 39.35 39.35 39.40 38.60 39.90 880,900 34,730,500 39.426 22.96 22.96 22.99 22.53 23.29 1,509,416 23.009 -1.38%
2009-08-10 0 39.90 39.95 40.00 39.20 40.20 1,729,500 68,516,550 39.616 23.29 23.31 23.34 22.88 23.46 2,963,487 23.120 2.57%
2009-08-07 0 38.90 38.90 39.00 38.50 39.25 1,458,700 56,851,723 38.974 22.70 22.70 22.76 22.47 22.91 2,499,473 22.745 -0.26%
2009-08-06 0 39.00 38.80 38.95 37.90 39.10 1,694,000 65,313,747 38.556 22.76 22.64 22.73 22.12 22.82 2,902,658 22.501 2.63%
2009-08-05 0 38.00 38.00 38.25 37.90 39.20 1,746,000 66,750,300 38.230 22.18 22.18 22.32 22.12 22.88 2,991,759 22.311 -0.52%
2009-08-04 0 38.20 38.20 38.40 38.15 39.35 1,097,380 42,476,193 38.707 22.29 22.29 22.41 22.26 22.96 1,880,353 22.589 -0.91%
2009-08-03 0 38.55 38.45 38.50 38.40 39.40 2,858,000 111,177,095 38.900 22.50 22.44 22.47 22.41 22.99 4,897,164 22.702 -1.03%
2009-07-31 0 38.95 38.85 39.00 38.60 39.40 4,251,500 165,259,745 38.871 22.73 22.67 22.76 22.53 22.99 7,284,917 22.685 2.50%
2009-07-30 0 38.00 38.00 38.10 37.50 38.50 2,695,909 102,183,479 37.903 22.18 22.18 22.24 21.89 22.47 4,619,422 22.120 0.80%
2009-07-29 0 37.70 37.60 37.70 37.25 38.75 3,094,404 116,749,973 37.729 22.00 21.94 22.00 21.74 22.61 5,302,241 22.019 -3.08%
2009-07-28 0 38.90 38.70 38.90 38.55 39.50 1,834,500 71,350,825 38.894 22.70 22.59 22.70 22.50 23.05 3,143,404 22.699 -1.02%
2009-07-27 0 39.30 39.10 39.30 38.90 39.40 2,131,700 83,297,275 39.076 22.94 22.82 22.94 22.70 22.99 3,652,654 22.805 0.77%
2009-07-24 0 39.00 38.95 39.00 38.45 39.20 2,665,400 102,640,803 38.509 22.76 22.73 22.76 22.44 22.88 4,567,145 22.474 2.23%
2009-07-23 0 38.15 38.00 38.15 37.70 38.25 3,328,500 126,347,616 37.959 22.26 22.18 22.26 22.00 22.32 5,703,363 22.153 0.53%
2009-07-22 0 37.95 37.75 37.80 37.60 38.40 1,961,437 74,666,440 38.067 22.15 22.03 22.06 21.94 22.41 3,360,909 22.216 -1.17%
2009-07-21 0 38.40 38.35 38.50 38.30 39.80 1,859,000 72,511,566 39.006 22.41 22.38 22.47 22.35 23.23 3,185,384 22.764 -2.54%
2009-07-20 0 39.40 39.25 39.45 38.70 39.50 1,998,400 77,880,505 38.971 22.99 22.91 23.02 22.59 23.05 3,424,245 22.744 1.81%
2009-07-17 0 38.70 38.40 38.70 38.00 38.75 1,457,789 55,873,251 38.327 22.59 22.41 22.59 22.18 22.61 2,497,912 22.368 0.00%
2009-07-16 0 38.70 38.55 38.80 38.30 39.15 1,449,000 55,942,906 38.608 22.59 22.50 22.64 22.35 22.85 2,482,852 22.532 1.57%
2009-07-15 0 38.10 38.15 38.60 37.25 38.95 1,750,000 66,658,899 38.091 22.24 22.26 22.53 21.74 22.73 2,998,613 22.230 2.42%
2009-07-14 0 37.20 37.20 37.25 37.20 37.90 2,179,000 81,709,127 37.498 21.71 21.71 21.74 21.71 22.12 3,733,702 21.884 -0.40%
2009-07-13 0 37.35 37.30 37.40 37.20 38.45 2,026,500 77,051,868 38.022 21.80 21.77 21.83 21.71 22.44 3,472,394 22.190 -1.84%
2009-07-10 0 38.05 38.00 38.10 38.00 39.50 1,398,000 54,076,274 38.681 22.21 22.18 22.24 22.18 23.05 2,395,464 22.574 -2.81%
2009-07-09 0 39.15 39.20 39.40 38.00 39.50 654,000 25,545,525 39.060 22.85 22.88 22.99 22.18 23.05 1,120,625 22.796 2.09%
2009-07-08 0 38.35 38.05 38.35 37.65 38.40 382,000 14,576,175 38.158 22.38 22.21 22.38 21.97 22.41 654,554 22.269 0.66%
2009-07-07 0 38.10 38.05 38.15 37.95 38.70 1,071,500 41,006,088 38.270 22.24 22.21 22.26 22.15 22.59 1,836,008 22.334 -1.30%
2009-07-06 0 38.60 38.50 38.60 38.40 39.70 1,449,530 56,551,443 39.014 22.53 22.47 22.53 22.41 23.17 2,483,760 22.768 -2.89%
2009-07-03 0 39.75 39.70 39.75 39.45 40.70 550,030 21,887,325 39.793 23.20 23.17 23.20 23.02 23.75 942,473 23.223 -4.56%
2009-07-02 0 41.65 41.85 41.90 38.50 41.95 2,541,500 103,467,600 40.711 24.31 24.42 24.45 22.47 24.48 4,354,843 23.759 7.62%
2009-06-30 0 38.70 38.50 38.75 38.30 39.40 976,422 37,861,886 38.776 22.59 22.47 22.61 22.35 22.99 1,673,093 22.630 0.00%
2009-06-29 0 38.70 38.45 38.75 38.35 38.95 1,146,000 44,121,456 38.500 22.59 22.44 22.61 22.38 22.73 1,963,663 22.469 0.91%
2009-06-26 0 38.35 38.35 38.40 37.80 39.15 1,633,500 62,859,724 38.482 22.38 22.38 22.41 22.06 22.85 2,798,991 22.458 -0.39%
2009-06-25 0 38.50 38.75 38.80 38.35 40.00 2,275,000 88,496,630 38.900 22.47 22.61 22.64 22.38 23.34 3,898,197 22.702 -2.90%
2009-06-24 0 39.65 39.65 39.70 38.30 40.00 3,066,500 121,552,725 39.639 23.14 23.14 23.17 22.35 23.34 5,254,427 23.133 2.32%
2009-06-23 0 38.75 38.65 38.80 37.80 39.00 1,127,000 43,561,325 38.652 22.61 22.56 22.64 22.06 22.76 1,931,107 22.558 -0.77%
2009-06-22 0 39.05 38.75 38.80 38.70 39.80 1,665,000 65,372,276 39.263 22.79 22.61 22.64 22.59 23.23 2,852,966 22.914 0.39%
2009-06-19 0 38.90 38.65 38.90 38.65 39.50 1,902,004 75,219,131 39.547 22.70 22.56 22.70 22.56 23.05 3,259,071 23.080 -2.02%
2009-06-18 0 39.70 39.70 39.80 39.10 41.95 4,922,000 201,135,212 40.865 23.17 23.17 23.23 22.82 24.48 8,433,814 23.849 -0.63%
2009-06-17 0 39.95 39.95 40.00 36.95 40.00 2,505,100 96,160,419 38.386 23.31 23.31 23.34 21.56 23.34 4,292,472 22.402 6.96%
2009-06-16 0 37.35 37.35 37.50 36.50 37.55 1,551,000 57,885,225 37.321 21.80 21.80 21.89 21.30 21.91 2,657,628 21.781 1.63%
2009-06-15 0 36.75 36.70 37.05 36.70 37.60 625,379 23,149,415 37.017 21.45 21.42 21.62 21.42 21.94 1,071,583 21.603 -1.08%
2009-06-12 0 37.15 37.10 37.25 36.90 37.50 864,837 32,109,134 37.127 21.68 21.65 21.74 21.53 21.89 1,481,892 21.668 0.95%
2009-06-11 0 36.80 37.00 37.05 36.55 37.30 1,929,500 70,931,325 36.762 21.48 21.59 21.62 21.33 21.77 3,306,185 21.454 -1.34%
2009-06-10 0 37.30 37.30 37.45 36.80 39.20 2,339,418 87,773,034 37.519 21.77 21.77 21.86 21.48 22.88 4,008,577 21.896 -3.87%
2009-06-09 0 38.80 38.75 38.85 37.60 38.95 3,204,400 122,417,741 38.203 22.64 22.61 22.67 21.94 22.73 5,490,718 22.295 3.19%
2009-06-08 0 37.60 37.40 37.75 37.00 39.20 2,854,838 109,055,139 38.200 21.94 21.83 22.03 21.59 22.88 4,891,746 22.294 0.13%
2009-06-05 0 37.55 37.20 37.30 34.55 37.65 10,370,504 369,954,247 35.674 21.91 21.71 21.77 20.16 21.97 17,769,790 20.819 9.80%
2009-06-04 0 34.20 34.25 34.30 33.05 34.30 4,266,396 143,072,914 33.535 19.96 19.99 20.02 19.29 20.02 7,310,441 19.571 3.64%
2009-06-03 0 33.00 33.00 33.05 32.50 34.40 6,058,500 202,539,379 33.431 19.26 19.26 19.29 18.97 20.08 10,381,200 19.510 -0.75%
2009-06-02 0 33.25 33.10 33.20 32.95 35.80 4,734,116 161,388,654 34.091 19.40 19.32 19.38 19.23 20.89 8,111,876 19.895 -5.54%
2009-06-01 0 35.20 35.20 35.30 34.50 36.50 4,840,725 170,665,943 35.256 20.54 20.54 20.60 20.13 21.30 8,294,550 20.576 0.28%
2009-05-29 0 35.10 35.30 35.50 34.10 35.50 3,634,959 126,487,887 34.798 20.48 20.60 20.72 19.90 20.72 6,228,478 20.308 0.72%
2009-05-27 0 34.85 34.70 34.95 33.40 35.00 3,124,518 107,630,386 34.447 20.34 20.25 20.40 19.49 20.43 5,353,841 20.103 5.29%
2009-05-26 0 33.10 33.05 33.10 32.60 33.35 2,895,338 95,574,717 33.010 19.32 19.29 19.32 19.03 19.46 4,961,142 19.265 1.69%
2009-05-25 0 33.00 33.10 33.15 32.70 33.50 2,082,500 68,573,275 32.928 19.00 19.05 19.08 18.82 19.28 3,617,682 18.955 -0.75%
2009-05-22 0 33.25 33.05 33.25 32.50 33.30 3,775,500 123,601,835 32.738 19.14 19.03 19.14 18.71 19.17 6,558,731 18.845 1.37%
2009-05-21 0 32.80 32.75 32.80 32.75 33.35 1,876,050 61,836,288 32.961 18.88 18.85 18.88 18.85 19.20 3,259,041 18.974 -0.30%
2009-05-20 0 32.90 33.00 33.10 32.65 33.75 4,284,824 142,173,484 33.181 18.94 19.00 19.05 18.79 19.43 7,443,520 19.100 -1.64%
2009-05-19 0 33.45 33.25 33.30 33.20 35.00 2,894,500 98,570,575 34.054 19.26 19.14 19.17 19.11 20.15 5,028,274 19.603 -1.62%
2009-05-18 0 34.00 33.85 33.90 33.00 34.15 889,000 30,070,125 33.825 19.57 19.49 19.51 19.00 19.66 1,544,355 19.471 -0.44%
2009-05-15 0 34.15 34.25 34.30 33.50 34.90 1,978,500 67,392,654 34.062 19.66 19.72 19.74 19.28 20.09 3,437,015 19.608 1.04%
2009-05-14 0 33.80 33.55 33.80 33.10 33.90 2,675,146 89,473,708 33.446 19.46 19.31 19.46 19.05 19.51 4,647,216 19.253 0.30%
2009-05-13 0 33.70 33.45 33.50 33.35 33.95 2,012,500 67,587,220 33.584 19.40 19.26 19.28 19.20 19.54 3,496,079 19.332 0.60%
2009-05-12 0 33.50 33.75 33.80 32.40 33.85 2,850,975 94,699,863 33.217 19.28 19.43 19.46 18.65 19.49 4,952,663 19.121 2.92%
2009-05-11 0 32.55 32.35 32.45 32.20 34.80 4,509,350 149,280,045 33.105 18.74 18.62 18.68 18.54 20.03 7,833,563 19.056 -5.79%
2009-05-08 0 34.55 34.25 34.60 33.85 34.75 4,643,710 159,782,384 34.408 19.89 19.72 19.92 19.49 20.00 8,066,970 19.807 0.29%
2009-05-07 0 34.45 34.35 34.60 34.00 35.90 4,171,772 144,659,459 34.676 19.83 19.77 19.92 19.57 20.67 7,247,128 19.961 -0.43%
2009-05-06 0 34.60 34.45 34.60 33.75 34.80 4,013,020 136,991,151 34.137 19.92 19.83 19.92 19.43 20.03 6,971,347 19.651 -1.84%
2009-05-05 0 35.25 34.95 35.60 34.70 36.00 3,604,000 126,801,116 35.183 20.29 20.12 20.49 19.97 20.72 6,260,805 20.253 -2.08%
2009-05-04 0 36.00 35.65 35.95 34.20 36.00 1,985,000 69,981,575 35.255 20.72 20.52 20.69 19.69 20.72 3,448,307 20.294 5.11%
2009-04-30 0 34.25 34.00 34.30 34.00 35.05 2,238,379 77,777,842 34.747 19.72 19.57 19.74 19.57 20.18 3,888,472 20.002 0.59%
2009-04-29 0 34.05 34.00 34.05 32.65 34.50 2,976,384 100,185,083 33.660 19.60 19.57 19.60 18.79 19.86 5,170,521 19.376 6.07%
2009-04-28 0 32.10 32.05 32.10 32.00 34.15 2,174,520 70,721,797 32.523 18.48 18.45 18.48 18.42 19.66 3,777,537 18.722 -3.17%
2009-04-27 0 33.15 33.05 33.10 33.10 35.50 2,995,000 100,505,050 33.558 19.08 19.03 19.05 19.05 20.44 5,202,861 19.317 -6.62%
2009-04-24 0 35.50 35.35 35.50 34.20 35.65 1,166,554 40,932,140 35.088 20.44 20.35 20.44 19.69 20.52 2,026,517 20.198 2.90%
2009-04-23 0 34.50 34.10 34.50 33.50 35.50 2,580,000 89,853,575 34.827 19.86 19.63 19.86 19.28 20.44 4,481,930 20.048 4.55%
2009-04-22 0 33.00 32.95 33.00 32.80 34.60 1,486,000 49,592,654 33.373 19.00 18.97 19.00 18.88 19.92 2,581,453 19.211 0.00%
2009-04-21 0 33.00 33.05 33.20 32.25 33.10 754,000 24,798,350 32.889 19.00 19.03 19.11 18.56 19.05 1,309,835 18.932 0.00%
2009-04-20 0 33.00 32.95 33.00 32.10 33.75 1,897,500 63,055,429 33.231 19.00 18.97 19.00 18.48 19.43 3,296,303 19.129 3.61%
2009-04-17 0 31.85 31.80 31.85 31.80 34.50 3,169,257 106,579,793 33.629 18.33 18.31 18.33 18.31 19.86 5,505,577 19.359 -4.64%
2009-04-16 0 33.40 33.20 33.50 33.20 34.85 3,879,980 131,565,767 33.909 19.23 19.11 19.28 19.11 20.06 6,740,232 19.519 -1.33%
2009-04-15 0 33.85 33.60 33.65 33.00 35.20 4,195,890 143,248,615 34.140 19.49 19.34 19.37 19.00 20.26 7,289,026 19.653 -3.42%
2009-04-14 0 35.05 35.00 35.05 33.60 35.30 3,615,500 124,612,200 34.466 20.18 20.15 20.18 19.34 20.32 6,280,782 19.840 4.94%
2009-04-09 0 33.40 33.30 33.50 32.75 33.65 6,415,985 212,157,106 33.067 19.23 19.17 19.28 18.85 19.37 11,145,735 19.035 3.57%
2009-04-08 0 32.25 32.15 32.20 30.55 32.30 3,066,900 97,746,348 31.871 18.56 18.51 18.54 17.59 18.59 5,327,764 18.347 1.74%
2009-04-07 0 31.70 31.70 31.90 31.50 32.30 1,768,610 56,636,489 32.023 18.25 18.25 18.36 18.13 18.59 3,072,398 18.434 -0.94%
2009-04-06 0 32.00 32.00 32.30 31.25 33.70 4,350,090 139,745,001 32.125 18.42 18.42 18.59 17.99 19.40 7,556,899 18.492 -2.59%
2009-04-03 0 32.85 32.80 32.95 32.50 33.60 1,700,000 55,866,950 32.863 18.91 18.88 18.97 18.71 19.34 2,953,210 18.917 -0.30%
2009-04-02 0 32.95 32.95 33.00 32.60 33.85 4,553,000 150,844,450 33.131 18.97 18.97 19.00 18.77 19.49 7,909,391 19.072 -1.35%
2009-04-01 0 33.40 33.00 33.40 32.40 34.20 4,464,833 148,908,922 33.352 19.23 19.00 19.23 18.65 19.69 7,756,229 19.199 3.41%
2009-03-31 0 32.30 32.25 32.50 31.00 32.65 5,541,096 178,172,245 32.155 18.59 18.56 18.71 17.84 18.79 9,625,893 18.510 8.21%
2009-03-30 0 29.85 29.75 29.80 29.20 30.90 1,480,800 44,044,050 29.743 17.18 17.13 17.15 16.81 17.79 2,572,419 17.122 -5.24%
2009-03-27 0 31.50 31.45 31.50 31.25 32.50 1,190,580 37,534,428 31.526 18.13 18.10 18.13 17.99 18.71 2,068,254 18.148 -1.10%
2009-03-26 0 31.85 31.45 31.80 30.35 31.90 2,478,000 77,345,416 31.213 18.33 18.10 18.31 17.47 18.36 4,304,738 17.968 4.94%
2009-03-25 0 30.35 30.20 30.40 30.10 30.85 1,856,004 56,506,269 30.445 17.47 17.38 17.50 17.33 17.76 3,224,217 17.526 -0.33%
2009-03-24 0 30.45 30.40 30.45 30.05 30.85 2,391,500 72,638,050 30.373 17.53 17.50 17.53 17.30 17.76 4,154,471 17.484 0.00%
2009-03-23 0 30.45 30.40 30.50 30.05 31.00 2,034,000 61,794,916 30.381 17.53 17.50 17.56 17.30 17.84 3,533,429 17.489 1.50%
2009-03-20 0 30.00 29.95 30.00 29.65 30.50 986,396 29,745,600 30.156 17.27 17.24 17.27 17.07 17.56 1,713,550 17.359 -1.64%
2009-03-19 0 30.50 30.50 30.60 29.70 31.00 1,618,100 49,067,320 30.324 17.56 17.56 17.61 17.10 17.84 2,810,935 17.456 3.04%
2009-03-18 0 29.60 29.45 29.60 29.20 29.70 735,000 21,625,208 29.422 17.04 16.95 17.04 16.81 17.10 1,276,829 16.937 0.51%
2009-03-17 0 29.45 29.05 29.45 28.65 29.45 1,558,000 45,182,775 29.000 16.95 16.72 16.95 16.49 16.95 2,706,530 16.694 0.68%
2009-03-16 0 29.25 29.25 29.30 28.85 29.60 1,683,500 49,087,563 29.158 16.84 16.84 16.87 16.61 17.04 2,924,546 16.785 0.52%
2009-03-13 0 29.10 29.05 29.10 28.90 29.60 672,000 19,606,822 29.177 16.75 16.72 16.75 16.64 17.04 1,167,386 16.795 0.17%
2009-03-12 0 29.05 29.05 29.10 28.85 29.40 537,000 15,597,450 29.046 16.72 16.72 16.75 16.61 16.92 932,867 16.720 -0.85%
2009-03-11 0 29.30 29.30 29.50 29.20 30.80 1,006,000 29,883,125 29.705 16.87 16.87 16.98 16.81 17.73 1,747,605 17.099 -2.82%
2009-03-10 0 30.15 30.05 30.15 29.75 30.40 1,166,433 35,162,823 30.146 17.36 17.30 17.36 17.13 17.50 2,026,307 17.353 0.00%
2009-03-09 0 30.15 30.10 30.15 30.00 30.95 1,519,000 45,821,950 30.166 17.36 17.33 17.36 17.27 17.82 2,638,780 17.365 0.50%
2009-03-06 0 30.00 30.00 30.10 29.60 30.60 1,060,000 31,798,553 29.999 17.27 17.27 17.33 17.04 17.61 1,841,413 17.269 -0.17%
2009-03-05 0 30.05 30.00 30.05 29.80 30.95 833,840 25,093,887 30.094 17.30 17.27 17.30 17.15 17.82 1,448,532 17.324 -0.33%
2009-03-04 0 30.15 30.15 30.20 28.10 30.70 757,900 22,409,632 29.568 17.36 17.36 17.38 16.18 17.67 1,316,610 17.021 2.20%
2009-03-03 0 29.50 29.50 29.90 28.55 30.40 1,170,500 34,463,650 29.444 16.98 16.98 17.21 16.43 17.50 2,033,372 16.949 0.00%
2009-03-02 0 29.50 29.40 29.50 29.50 30.45 902,782 26,784,699 29.669 16.98 16.92 16.98 16.98 17.53 1,568,297 17.079 -3.12%
2009-02-27 0 30.45 30.45 31.10 30.05 31.20 1,606,000 49,300,980 30.698 17.53 17.53 17.90 17.30 17.96 2,789,915 17.671 0.50%
2009-02-26 0 30.30 30.30 30.60 30.05 30.90 719,600 22,014,665 30.593 17.44 17.44 17.61 17.30 17.79 1,250,076 17.611 -1.14%
2009-02-25 0 30.65 30.65 30.85 30.55 31.00 1,054,527 32,451,234 30.773 17.64 17.64 17.76 17.59 17.84 1,831,906 17.714 0.33%
2009-02-24 0 30.55 30.25 30.55 29.70 30.55 1,069,500 32,291,625 30.193 17.59 17.41 17.59 17.10 17.59 1,857,916 17.381 -1.45%
2009-02-23 0 31.00 30.90 31.00 30.55 31.40 310,500 9,670,725 31.146 17.84 17.79 17.84 17.59 18.08 539,395 17.929 -0.96%
2009-02-20 0 31.30 30.95 31.30 30.30 31.50 1,154,730 36,044,745 31.215 18.02 17.82 18.02 17.44 18.13 2,005,976 17.969 0.81%
2009-02-19 0 31.05 30.60 31.05 29.90 31.30 721,000 22,028,625 30.553 17.87 17.61 17.87 17.21 18.02 1,252,508 17.588 3.50%
2009-02-18 0 30.00 30.00 30.10 29.00 30.20 1,173,000 35,057,205 29.887 17.27 17.27 17.33 16.69 17.38 2,037,715 17.204 2.04%
2009-02-17 0 29.40 29.30 29.40 29.20 30.60 1,040,000 30,954,075 29.764 16.92 16.87 16.92 16.81 17.61 1,806,670 17.133 -3.29%
2009-02-16 0 30.40 30.40 30.55 30.10 30.55 585,644 17,758,757 30.323 17.50 17.50 17.59 17.33 17.59 1,017,370 17.456 1.00%
2009-02-13 0 30.10 30.10 30.35 30.00 30.75 924,075 27,889,625 30.181 17.33 17.33 17.47 17.27 17.70 1,605,287 17.374 0.33%
2009-02-12 0 30.00 30.00 30.45 30.00 31.55 1,249,500 38,504,835 30.816 17.27 17.27 17.53 17.27 18.16 2,170,609 17.739 -4.76%
2009-02-11 0 31.50 31.40 31.50 31.25 32.30 811,000 25,632,950 31.607 18.13 18.08 18.13 17.99 18.59 1,408,855 18.194 -3.08%
2009-02-10 0 32.50 31.85 32.50 31.00 32.50 691,000 21,989,325 31.822 18.71 18.33 18.71 17.84 18.71 1,200,393 18.318 3.17%
2009-02-09 0 31.50 31.50 31.55 30.00 31.85 1,464,000 44,424,527 30.345 18.13 18.13 18.16 17.27 18.33 2,543,235 17.468 3.11%
2009-02-06 0 30.55 30.10 30.55 29.95 30.55 919,000 27,652,925 30.090 17.59 17.33 17.59 17.24 17.59 1,596,470 17.321 1.83%
2009-02-05 0 30.00 29.75 30.00 29.60 30.80 2,075,000 62,282,631 30.016 17.27 17.13 17.27 17.04 17.73 3,604,653 17.278 -1.32%
2009-02-04 0 30.40 30.40 30.50 30.15 31.40 649,000 19,793,850 30.499 17.50 17.50 17.56 17.36 18.08 1,127,431 17.557 -1.30%
2009-02-03 0 30.80 30.75 30.80 30.20 31.10 1,599,500 49,443,920 30.912 17.73 17.70 17.73 17.38 17.90 2,778,623 17.794 1.99%
2009-02-02 0 30.20 30.20 30.70 30.20 32.00 1,571,300 49,278,654 31.362 17.38 17.38 17.67 17.38 18.42 2,729,634 18.053 -1.95%
2009-01-30 0 30.80 30.80 31.20 29.65 31.30 1,071,300 33,033,298 30.835 17.73 17.73 17.96 17.07 18.02 1,861,043 17.750 0.49%
2009-01-29 0 30.65 30.20 30.65 30.20 32.15 927,200 28,782,070 31.042 17.64 17.38 17.64 17.38 18.51 1,610,715 17.869 3.72%
2009-01-23 0 29.55 29.55 29.70 29.05 30.10 1,596,700 47,234,835 29.583 17.01 17.01 17.10 16.72 17.33 2,773,759 17.029 -1.50%
2009-01-22 0 30.00 29.95 30.00 28.70 30.00 1,602,420 47,128,552 29.411 17.27 17.24 17.27 16.52 17.27 2,783,696 16.930 5.26%
2009-01-21 0 28.50 28.40 28.50 28.50 30.00 1,155,000 33,699,050 29.177 16.41 16.35 16.41 16.41 17.27 2,006,445 16.795 -5.00%
2009-01-20 0 30.00 29.60 30.00 29.65 30.60 494,500 14,814,825 29.959 17.27 17.04 17.27 17.07 17.61 859,037 17.246 0.00%
2009-01-19 0 30.00 29.75 30.00 29.60 30.90 673,000 20,188,013 29.997 17.27 17.13 17.27 17.04 17.79 1,169,124 17.268 -0.99%
2009-01-16 0 30.30 30.20 30.30 28.95 30.75 3,350,000 101,134,250 30.189 17.44 17.38 17.44 16.66 17.70 5,819,560 17.378 6.50%
2009-01-15 0 28.45 28.45 28.80 27.95 29.25 479,000 13,823,650 28.859 16.38 16.38 16.58 16.09 16.84 832,110 16.613 -3.56%
2009-01-14 0 29.50 29.25 29.50 28.40 30.25 1,754,549 51,849,386 29.551 16.98 16.84 16.98 16.35 17.41 3,047,971 17.011 6.12%
2009-01-13 0 27.80 27.50 27.80 27.50 29.50 1,150,876 32,255,744 28.027 16.00 15.83 16.00 15.83 16.98 1,999,281 16.134 -5.12%
2009-01-12 0 29.30 29.30 29.35 28.90 30.25 884,614 26,056,842 29.456 16.87 16.87 16.90 16.64 17.41 1,536,736 16.956 -0.51%
2009-01-09 0 29.45 29.25 29.45 29.00 29.85 182,500 5,368,125 29.414 16.95 16.84 16.95 16.69 17.18 317,036 16.932 1.20%
2009-01-08 0 29.10 29.00 29.10 28.40 29.40 409,390 11,912,876 29.099 16.75 16.69 16.75 16.35 16.92 711,185 16.751 -1.36%
2009-01-07 0 29.50 29.50 29.55 29.25 30.25 2,022,219 60,203,477 29.771 16.98 16.98 17.01 16.84 17.41 3,512,963 17.138 0.00%
2009-01-06 0 29.50 29.40 29.50 29.05 31.85 6,085,935 183,076,910 30.082 16.98 16.92 16.98 16.72 18.33 10,572,378 17.317 -7.81%
2009-01-05 0 32.00 31.90 32.00 31.60 32.50 909,000 29,171,650 32.092 18.42 18.36 18.42 18.19 18.71 1,579,099 18.474 1.27%
2009-01-02 0 31.60 31.50 31.80 31.40 32.00 234,000 7,408,250 31.659 18.19 18.13 18.31 18.08 18.42 406,501 18.224 0.00%
2008-12-31 0 31.60 31.60 31.65 30.50 31.60 1,332,400 41,881,965 31.433 18.19 18.19 18.22 17.56 18.19 2,314,622 18.095 0.96%
2008-12-30 0 31.30 31.20 31.30 30.00 31.50 1,141,500 35,611,400 31.197 18.02 17.96 18.02 17.27 18.13 1,982,994 17.958 2.96%
2008-12-29 0 30.40 30.40 30.80 29.70 31.00 839,700 25,683,920 30.587 17.50 17.50 17.73 17.10 17.84 1,458,712 17.607 0.83%
2008-12-24 0 30.15 29.80 30.15 27.90 30.50 1,278,000 38,108,453 29.819 17.36 17.15 17.36 16.06 17.56 2,220,119 17.165 5.42%
2008-12-23 0 28.60 28.50 28.60 27.85 29.50 842,500 24,413,277 28.977 16.46 16.41 16.46 16.03 16.98 1,463,576 16.681 -2.05%
2008-12-22 0 29.20 29.20 29.30 29.00 30.15 462,766 13,638,602 29.472 16.81 16.81 16.87 16.69 17.36 803,909 16.965 -4.42%
2008-12-19 0 30.55 30.55 30.65 28.25 31.40 4,101,862 125,551,773 30.608 17.59 17.59 17.64 16.26 18.08 7,125,682 17.620 3.56%
2008-12-18 0 29.50 29.40 29.50 28.65 30.00 2,134,580 62,466,205 29.264 16.98 16.92 16.98 16.49 17.27 3,708,154 16.846 0.34%
2008-12-17 0 29.40 28.60 29.40 27.30 29.40 5,178,620 144,799,865 27.961 16.92 16.46 16.92 15.72 16.92 8,996,207 16.096 8.09%
2008-12-16 0 27.20 27.10 27.20 26.70 27.55 3,360,147 91,294,461 27.170 15.66 15.60 15.66 15.37 15.86 5,837,188 15.640 1.87%
2008-12-15 0 26.70 26.70 26.75 25.75 26.95 5,467,100 141,674,286 25.914 15.37 15.37 15.40 14.82 15.51 9,497,349 14.917 3.09%
2008-12-12 0 25.90 25.50 25.90 25.15 25.95 3,276,000 83,827,881 25.588 14.91 14.68 14.91 14.48 14.94 5,691,009 14.730 1.97%
2008-12-11 0 25.40 25.40 25.55 25.40 26.30 4,844,982 124,693,682 25.737 14.62 14.62 14.71 14.62 15.14 8,416,617 14.815 -3.42%
2008-12-10 0 26.30 26.20 26.30 25.80 26.45 3,265,450 85,308,246 26.124 15.14 15.08 15.14 14.85 15.23 5,672,682 15.038 2.73%
2008-12-09 0 25.60 25.60 26.00 25.50 26.70 4,642,900 120,944,858 26.049 14.74 14.74 14.97 14.68 15.37 8,065,563 14.995 -1.92%
2008-12-08 0 26.10 26.05 26.10 26.05 27.15 3,285,368 86,863,469 26.439 15.02 15.00 15.02 15.00 15.63 5,707,283 15.220 -0.38%
2008-12-05 0 26.20 26.00 26.20 25.40 26.40 1,588,918 41,185,226 25.920 15.08 14.97 15.08 14.62 15.20 2,760,240 14.921 -0.38%
2008-12-04 0 26.30 26.30 26.35 26.05 26.70 1,389,400 36,542,250 26.301 15.14 15.14 15.17 15.00 15.37 2,413,641 15.140 1.15%
2008-12-03 0 26.00 26.00 26.10 25.50 26.90 2,527,500 65,512,700 25.920 14.97 14.97 15.02 14.68 15.48 4,390,728 14.921 0.00%
2008-12-02 0 26.00 25.90 26.00 25.50 26.50 2,332,450 60,395,440 25.894 14.97 14.91 14.97 14.68 15.25 4,051,891 14.905 -3.35%
2008-12-01 0 26.90 26.90 26.95 26.65 27.40 1,989,400 53,562,552 26.924 15.48 15.48 15.51 15.34 15.77 3,455,950 15.499 -1.82%
2008-11-28 0 27.40 27.40 27.50 26.70 27.80 1,509,500 41,402,800 27.428 15.77 15.77 15.83 15.37 16.00 2,622,277 15.789 2.24%
2008-11-27 0 26.80 26.80 27.10 26.70 29.30 5,051,000 142,795,250 28.271 15.43 15.43 15.60 15.37 16.87 8,774,507 16.274 -7.43%
2008-11-26 0 28.95 28.75 28.95 26.70 28.95 4,929,000 138,864,950 28.173 16.66 16.55 16.66 15.37 16.66 8,562,571 16.218 6.04%
2008-11-25 0 27.30 27.00 27.30 27.00 27.95 3,166,380 87,092,934 27.506 15.72 15.54 15.72 15.54 16.09 5,500,579 15.833 2.82%
2008-11-24 0 26.55 26.10 26.55 25.80 26.60 1,866,800 48,874,295 26.181 15.28 15.02 15.28 14.85 15.31 3,242,972 15.071 2.12%
2008-11-21 0 26.00 25.95 26.00 25.40 26.70 2,087,800 54,478,264 26.094 14.97 14.94 14.97 14.62 15.37 3,626,889 15.021 -1.70%
2008-11-20 0 26.45 26.00 26.45 25.80 26.90 1,941,664 50,731,615 26.128 15.23 14.97 15.23 14.85 15.48 3,373,024 15.040 -0.19%
2008-11-19 0 26.50 26.45 26.50 26.00 27.50 1,865,000 49,835,425 26.721 15.25 15.23 15.25 14.97 15.83 3,239,845 15.382 0.38%
2008-11-18 0 26.40 26.35 26.45 26.30 26.70 834,600 22,050,110 26.420 15.20 15.17 15.23 15.14 15.37 1,449,852 15.209 -1.12%
2008-11-17 0 26.70 26.55 26.70 26.45 27.70 1,099,700 29,643,382 26.956 15.37 15.28 15.37 15.23 15.95 1,910,379 15.517 -3.96%
2008-11-14 0 27.80 27.80 27.85 26.40 28.75 2,131,000 59,223,650 27.791 16.00 16.00 16.03 15.20 16.55 3,701,935 15.998 7.75%
2008-11-13 0 25.80 25.45 25.80 25.25 26.85 913,800 23,834,510 26.083 14.85 14.65 14.85 14.54 15.46 1,587,437 15.014 -6.52%
2008-11-12 0 27.60 26.65 27.60 26.00 27.60 2,569,000 68,532,350 26.677 15.89 15.34 15.89 14.97 15.89 4,462,821 15.356 0.36%
2008-11-11 0 27.50 27.40 27.50 27.25 28.00 1,294,500 35,797,345 27.653 15.83 15.77 15.83 15.69 16.12 2,248,782 15.919 -3.17%
2008-11-10 0 28.40 28.40 28.45 28.00 29.20 2,389,332 68,065,770 28.487 16.35 16.35 16.38 16.12 16.81 4,150,705 16.399 1.61%
2008-11-07 0 27.95 27.30 27.95 26.15 27.95 2,240,657 59,963,191 26.761 16.09 15.72 16.09 15.05 16.09 3,892,430 15.405 0.90%
2008-11-06 0 27.70 27.70 27.75 27.25 28.80 1,453,000 40,286,350 27.726 15.95 15.95 15.97 15.69 16.58 2,524,126 15.961 -5.14%
2008-11-05 0 29.20 29.15 29.20 28.35 29.40 2,785,450 81,219,308 29.158 16.81 16.78 16.81 16.32 16.92 4,838,834 16.785 6.18%
2008-11-04 0 27.50 27.35 27.50 26.50 28.00 1,080,000 29,613,000 27.419 15.83 15.74 15.83 15.25 16.12 1,876,157 15.784 0.00%
2008-11-03 0 27.50 27.50 27.55 27.00 28.75 5,393,000 150,528,425 27.912 15.83 15.83 15.86 15.54 16.55 9,368,624 16.067 -8.33%
2008-10-31 0 30.00 26.75 30.00 24.30 30.00 4,266,500 114,615,048 26.864 17.27 15.40 17.27 13.99 17.27 7,411,688 15.464 24.48%
2008-10-30 0 24.10 24.10 24.20 23.00 24.80 2,290,500 54,423,138 23.760 13.87 13.87 13.93 13.24 14.28 3,979,016 13.678 7.11%
2008-10-29 0 22.50 22.50 22.95 22.00 25.95 2,281,490 53,127,998 23.287 12.95 12.95 13.21 12.66 14.94 3,963,364 13.405 -5.46%
2008-10-28 0 23.80 23.30 23.80 20.00 23.80 2,191,555 48,691,831 22.218 13.70 13.41 13.70 11.51 13.70 3,807,130 12.790 8.43%
2008-10-27 0 21.95 21.95 22.00 21.60 25.75 3,118,843 71,371,750 22.884 12.64 12.64 12.66 12.43 14.82 5,417,999 13.173 -14.76%
2008-10-24 0 25.75 25.75 25.90 25.35 26.70 4,480,501 115,566,015 25.793 14.82 14.82 14.91 14.59 15.37 7,783,447 14.848 1.38%
2008-10-23 0 25.40 25.40 25.80 25.40 26.70 3,056,500 79,353,950 25.962 14.62 14.62 14.85 14.62 15.37 5,309,697 14.945 -5.75%
2008-10-22 0 26.95 26.60 26.95 26.60 30.00 1,452,390 40,012,113 27.549 15.51 15.31 15.51 15.31 17.27 2,523,066 15.859 0.19%
2008-10-21 0 26.90 26.90 27.30 26.85 28.50 1,898,811 52,697,199 27.753 15.48 15.48 15.72 15.46 16.41 3,298,581 15.976 -3.06%
2008-10-20 0 27.75 27.70 27.75 26.50 28.20 2,220,119 61,425,161 27.668 15.97 15.95 15.97 15.25 16.23 3,856,751 15.927 4.72%
2008-10-17 0 26.50 26.50 26.90 26.00 27.45 5,291,000 140,854,400 26.622 15.25 15.25 15.48 14.97 15.80 9,191,431 15.325 2.32%
2008-10-16 0 25.90 25.90 26.80 25.80 28.00 2,957,000 79,981,077 27.048 14.91 14.91 15.43 14.85 16.12 5,136,848 15.570 -7.17%
2008-10-15 0 27.90 27.85 27.90 27.85 29.60 1,530,500 43,653,680 28.522 16.06 16.03 16.06 16.03 17.04 2,658,757 16.419 -3.63%
2008-10-14 0 28.95 28.80 28.95 27.65 29.15 1,889,284 54,128,125 28.650 16.66 16.58 16.66 15.92 16.78 3,282,031 16.492 5.27%
2008-10-13 0 27.50 27.50 27.70 23.25 27.80 2,730,147 67,736,075 24.810 15.83 15.83 15.95 13.38 16.00 4,742,763 14.282 10.00%
2008-10-10 0 25.00 25.00 27.00 23.20 28.00 8,907,115 223,646,702 25.109 14.39 14.39 15.54 13.35 16.12 15,473,282 14.454 -4.21%
2008-10-09 0 26.10 26.10 26.50 25.20 28.00 3,740,859 100,137,809 26.769 15.02 15.02 15.25 14.51 16.12 6,498,554 15.409 -6.79%
2008-10-08 0 28.00 27.40 28.00 26.70 29.30 5,008,748 139,975,241 27.946 16.12 15.77 16.12 15.37 16.87 8,701,108 16.087 -3.11%
2008-10-06 0 28.90 28.90 29.40 28.80 30.00 4,387,900 130,418,308 29.722 16.64 16.64 16.92 16.58 17.27 7,622,582 17.109 -3.67%
2008-10-03 0 30.00 29.80 30.00 29.10 30.65 3,877,200 117,232,675 30.236 17.27 17.15 17.27 16.75 17.64 6,735,403 17.405 0.33%
2008-10-02 0 29.90 29.80 29.90 29.50 31.55 5,441,481 163,583,223 30.062 17.21 17.15 17.21 16.98 18.16 9,452,844 17.305 3.10%
2008-09-30 0 29.00 28.90 29.00 27.45 29.20 19,327,300 562,914,774 29.125 16.69 16.64 16.69 15.80 16.81 33,575,042 16.766 -0.00%
2008-09-29 0 29.20 29.20 29.40 29.00 29.95 1,032,000 30,293,862 29.355 16.69 16.69 16.81 16.58 17.12 1,805,136 16.782 -0.68%
2008-09-26 0 29.40 29.00 29.40 29.00 30.20 1,224,500 36,164,775 29.534 16.81 16.58 16.81 16.58 17.27 2,141,850 16.885 2.44%
2008-09-25 0 28.70 28.70 28.80 28.65 29.85 1,155,998 33,930,017 29.351 16.41 16.41 16.47 16.38 17.07 2,022,029 16.780 -2.38%
2008-09-24 0 29.40 29.20 29.40 28.65 30.00 2,095,500 61,325,074 29.265 16.81 16.69 16.81 16.38 17.15 3,665,371 16.731 -1.84%
2008-09-23 0 29.95 29.20 29.95 28.30 30.10 2,171,000 63,181,602 29.103 17.12 16.69 17.12 16.18 17.21 3,797,432 16.638 3.63%
2008-09-22 0 28.90 28.90 29.40 27.50 31.15 3,186,100 93,872,650 29.463 16.52 16.52 16.81 15.72 17.81 5,573,008 16.844 -0.34%
2008-09-19 0 29.00 29.00 29.40 28.70 31.15 6,137,763 180,396,859 29.391 16.58 16.58 16.81 16.41 17.81 10,735,947 16.803 9.64%
2008-09-18 0 26.45 26.15 26.45 21.95 27.50 6,906,500 168,886,595 24.453 15.12 14.95 15.12 12.55 15.72 12,080,593 13.980 4.13%
2008-09-17 0 25.40 25.40 25.50 25.15 27.90 1,937,500 50,274,075 25.948 14.52 14.52 14.58 14.38 15.95 3,389,003 14.834 -5.05%
2008-09-16 0 26.75 26.50 26.75 26.20 27.35 1,295,763 34,676,489 26.761 15.29 15.15 15.29 14.98 15.64 2,266,500 15.300 -4.46%
2008-09-12 0 28.00 27.60 28.00 26.20 28.05 1,930,400 53,340,025 27.632 16.01 15.78 16.01 14.98 16.04 3,376,584 15.797 6.06%
2008-09-11 0 26.40 26.35 26.40 25.65 27.20 1,213,335 31,959,286 26.340 15.09 15.06 15.09 14.66 15.55 2,122,320 15.059 -3.65%
2008-09-10 0 27.40 27.25 27.40 26.90 27.65 1,310,300 35,720,740 27.261 15.66 15.58 15.66 15.38 15.81 2,291,928 15.585 -3.18%
2008-09-09 0 28.30 28.00 28.05 27.05 28.35 1,293,500 36,364,250 28.113 16.18 16.01 16.04 15.46 16.21 2,262,542 16.072 0.71%
2008-09-08 0 28.10 28.05 28.10 28.00 28.70 531,000 14,982,950 28.216 16.06 16.04 16.06 16.01 16.41 928,805 16.131 0.36%
2008-09-05 0 28.00 28.00 28.15 28.00 28.90 1,109,460 31,177,167 28.101 16.01 16.01 16.09 16.01 16.52 1,940,626 16.066 -5.08%
2008-09-04 0 29.50 29.15 29.50 27.70 29.60 2,667,500 77,142,808 28.920 16.87 16.67 16.87 15.84 16.92 4,665,892 16.533 -1.50%
2008-09-03 0 29.95 29.75 29.95 28.85 29.95 1,022,500 30,439,700 29.770 17.12 17.01 17.12 16.49 17.12 1,788,519 17.020 2.92%
2008-09-02 0 29.10 29.10 29.15 28.35 29.30 528,000 15,304,325 28.985 16.64 16.64 16.67 16.21 16.75 923,558 16.571 -0.51%
2008-09-01 0 29.25 29.25 29.50 28.65 29.90 1,753,120 51,237,805 29.227 16.72 16.72 16.87 16.38 17.09 3,066,492 16.709 0.00%
2008-08-29 0 29.25 29.25 29.45 28.95 29.85 1,397,971 41,173,839 29.453 16.72 16.72 16.84 16.55 17.07 2,445,279 16.838 -0.85%
2008-08-28 0 29.50 29.30 29.50 29.00 30.15 2,525,500 74,158,813 29.364 16.87 16.75 16.87 16.58 17.24 4,417,511 16.787 2.08%
2008-08-27 0 28.90 28.80 28.90 28.55 29.10 2,232,500 64,001,800 28.668 16.52 16.47 16.52 16.32 16.64 3,905,006 16.390 1.05%
2008-08-26 0 28.60 28.60 28.75 28.30 29.50 2,097,000 59,611,950 28.427 16.35 16.35 16.44 16.18 16.87 3,667,994 16.252 0.88%
2008-08-25 0 28.35 28.30 28.35 28.00 28.60 1,832,200 52,350,696 28.573 16.21 16.18 16.21 16.01 16.35 3,204,816 16.335 -0.87%
2008-08-21 0 28.60 28.60 28.75 28.30 29.15 2,807,000 80,764,507 28.773 16.35 16.35 16.44 16.18 16.67 4,909,900 16.449 -0.69%
2008-08-20 0 28.80 28.80 28.95 28.50 29.55 1,104,300 31,760,025 28.760 16.47 16.47 16.55 16.29 16.89 1,931,600 16.442 -2.87%
2008-08-19 0 29.65 29.65 29.80 28.90 29.85 634,500 18,584,050 29.289 16.95 16.95 17.04 16.52 17.07 1,109,844 16.745 -1.17%
2008-08-18 0 30.00 30.00 30.10 29.85 30.25 644,500 19,349,700 30.023 17.15 17.15 17.21 17.07 17.29 1,127,335 17.164 0.00%
2008-08-15 0 30.00 30.00 30.05 29.05 30.20 1,668,500 49,889,925 29.901 17.15 17.15 17.18 16.61 17.27 2,918,478 17.095 0.67%
2008-08-14 0 29.80 29.70 29.80 29.30 30.20 1,560,900 46,394,432 29.723 17.04 16.98 17.04 16.75 17.27 2,730,268 16.993 -1.65%
2008-08-13 0 30.30 30.00 30.30 29.90 31.90 2,031,200 62,543,375 30.791 17.32 17.15 17.32 17.09 18.24 3,552,899 17.603 -3.81%
2008-08-12 0 31.50 30.75 31.50 29.05 31.55 3,968,814 121,498,315 30.613 18.01 17.58 18.01 16.61 18.04 6,942,102 17.502 5.18%
2008-08-11 0 29.95 29.85 29.95 28.55 30.30 2,773,000 82,931,125 29.907 17.12 17.07 17.12 16.32 17.32 4,850,428 17.098 4.72%
2008-08-08 0 28.60 28.55 28.60 27.70 29.40 1,582,500 45,772,700 28.924 16.35 16.32 16.35 15.84 16.81 2,768,050 16.536 -0.17%
2008-08-07 0 28.65 28.50 28.65 27.05 29.00 2,091,000 59,924,125 28.658 16.38 16.29 16.38 15.46 16.58 3,657,499 16.384 3.43%
2008-08-05 0 27.70 27.40 27.70 27.35 27.90 497,823 13,766,410 27.653 15.84 15.66 15.84 15.64 15.95 870,773 15.809 -1.07%
2008-08-04 0 28.00 27.70 28.00 27.55 28.60 517,000 14,455,400 27.960 16.01 15.84 16.01 15.75 16.35 904,317 15.985 -2.95%
2008-08-01 0 28.85 28.85 29.00 28.70 29.55 617,000 17,951,100 29.094 16.49 16.49 16.58 16.41 16.89 1,079,233 16.633 -2.53%
2008-07-31 0 29.60 29.35 29.60 29.10 30.05 1,056,000 31,396,650 29.732 16.92 16.78 16.92 16.64 17.18 1,847,116 16.998 -0.50%
2008-07-30 0 29.75 29.50 29.75 28.55 29.75 1,488,100 43,685,630 29.357 17.01 16.87 17.01 16.32 17.01 2,602,929 16.783 4.39%
2008-07-29 0 28.50 28.50 28.55 28.00 28.90 903,000 25,645,935 28.401 16.29 16.29 16.32 16.01 16.52 1,579,494 16.237 -0.18%
2008-07-28 0 28.55 28.55 28.65 28.00 28.80 333,500 9,525,850 28.563 16.32 16.32 16.38 16.01 16.47 583,346 16.330 2.88%
2008-07-25 0 27.75 27.75 28.00 27.00 28.00 870,050 24,101,949 27.702 15.86 15.86 16.01 15.44 16.01 1,521,859 15.837 -0.54%
2008-07-24 0 27.90 27.85 27.90 27.70 28.05 2,669,000 74,654,525 27.971 15.95 15.92 15.95 15.84 16.04 4,668,515 15.991 0.54%
2008-07-23 0 27.75 27.75 27.80 27.50 27.90 663,500 18,373,650 27.692 15.86 15.86 15.89 15.72 15.95 1,160,570 15.832 2.02%
2008-07-22 0 27.20 27.20 27.50 27.20 28.05 2,037,000 56,074,900 27.528 15.55 15.55 15.72 15.55 16.04 3,563,045 15.738 -2.68%
2008-07-21 0 27.95 27.95 28.00 27.65 28.25 935,780 26,192,863 27.990 15.98 15.98 16.01 15.81 16.15 1,636,832 16.002 0.36%
2008-07-18 0 27.85 27.85 28.00 27.80 28.30 1,436,500 40,220,410 27.999 15.92 15.92 16.01 15.89 16.18 2,512,672 16.007 -0.54%
2008-07-17 0 28.00 27.95 28.00 27.80 28.30 2,424,700 67,874,650 27.993 16.01 15.98 16.01 15.89 16.18 4,241,195 16.004 0.36%
2008-07-16 0 27.90 27.90 27.95 26.35 28.45 2,005,500 55,798,274 27.823 15.95 15.95 15.98 15.06 16.26 3,507,946 15.906 1.82%
2008-07-15 0 27.40 27.20 27.40 26.55 27.70 821,000 22,247,977 27.099 15.66 15.55 15.66 15.18 15.84 1,436,063 15.492 -0.54%
2008-07-14 0 27.55 27.40 27.55 27.25 27.95 526,000 14,504,800 27.576 15.75 15.66 15.75 15.58 15.98 920,060 15.765 -1.61%
2008-07-11 0 28.00 27.85 28.00 27.45 28.50 1,360,950 37,954,885 27.889 16.01 15.92 16.01 15.69 16.29 2,380,523 15.944 1.08%
2008-07-10 0 27.70 27.70 27.80 26.25 29.15 2,177,700 60,430,980 27.750 15.84 15.84 15.89 15.01 16.67 3,809,152 15.865 6.54%
2008-07-09 0 26.00 25.65 26.00 25.20 26.60 2,407,000 61,961,075 25.742 14.86 14.66 14.86 14.41 15.21 4,210,235 14.717 4.00%
2008-07-08 0 25.00 24.95 25.00 24.70 25.05 767,500 19,107,550 24.896 14.29 14.26 14.29 14.12 14.32 1,342,482 14.233 -0.20%
2008-07-07 0 25.05 24.95 25.05 24.45 25.10 781,000 19,501,950 24.970 14.32 14.26 14.32 13.98 14.35 1,366,096 14.276 1.83%
2008-07-04 0 24.60 24.60 24.70 24.50 24.85 1,179,100 29,067,270 24.652 14.06 14.06 14.12 14.01 14.21 2,062,438 14.094 -0.20%
2008-07-03 0 24.65 24.60 24.65 24.30 25.20 406,000 10,002,895 24.638 14.09 14.06 14.09 13.89 14.41 710,160 14.085 0.00%
2008-07-02 0 24.65 24.65 24.70 24.60 25.10 1,921,470 47,583,137 24.764 14.09 14.09 14.12 14.06 14.35 3,360,964 14.158 -3.33%
2008-06-30 0 25.50 25.40 25.50 25.20 25.75 2,800,200 71,390,760 25.495 14.58 14.52 14.58 14.41 14.72 4,898,006 14.575 0.79%
2008-06-27 0 25.30 25.25 25.30 24.80 25.65 3,488,000 87,512,758 25.090 14.46 14.44 14.46 14.18 14.66 6,101,080 14.344 -3.44%
2008-06-26 0 26.20 26.10 26.20 25.90 27.10 1,079,620 28,470,884 26.371 14.98 14.92 14.98 14.81 15.49 1,888,431 15.076 -2.96%
2008-06-25 0 27.00 27.00 27.15 25.50 27.30 480,470 12,755,946 26.549 15.44 15.44 15.52 14.58 15.61 840,420 15.178 5.88%
2008-06-24 0 25.50 25.50 25.60 25.30 26.20 1,279,000 32,748,575 25.605 14.58 14.58 14.64 14.46 14.98 2,237,179 14.638 -1.54%
2008-06-23 0 25.90 25.90 26.30 25.20 26.40 737,074 19,100,206 25.914 14.81 14.81 15.04 14.41 15.09 1,289,262 14.815 -3.00%
2008-06-20 0 26.70 26.70 26.90 26.50 27.35 565,500 15,137,750 26.769 15.26 15.26 15.38 15.15 15.64 989,152 15.304 -0.37%
2008-06-19 0 26.80 26.80 27.20 26.45 27.35 933,500 25,048,050 26.832 15.32 15.32 15.55 15.12 15.64 1,632,843 15.340 -2.55%
2008-06-18 0 27.90 27.85 27.90 27.20 28.25 1,623,500 45,165,150 27.820 15.72 15.69 15.72 15.33 15.92 2,881,071 15.677 1.64%
2008-06-17 0 27.45 27.45 27.55 27.10 27.60 1,348,000 37,042,450 27.480 15.47 15.47 15.52 15.27 15.55 2,392,168 15.485 -0.18%
2008-06-16 0 27.50 27.40 27.50 27.10 28.20 1,149,000 31,726,250 27.612 15.50 15.44 15.50 15.27 15.89 2,039,021 15.560 0.36%
2008-06-13 0 27.40 27.40 27.50 26.90 27.75 1,106,000 30,367,325 27.457 15.44 15.44 15.50 15.16 15.64 1,962,713 15.472 2.05%
2008-06-12 0 26.85 26.85 26.90 26.05 27.70 3,690,500 100,552,925 27.246 15.13 15.13 15.16 14.68 15.61 6,549,180 15.354 -4.11%
2008-06-11 0 28.00 27.80 28.00 26.80 28.50 2,558,500 70,975,457 27.741 15.78 15.67 15.78 15.10 16.06 4,540,327 15.632 1.45%
2008-06-10 0 27.60 27.60 27.65 27.10 28.50 4,074,527 112,519,433 27.615 15.55 15.55 15.58 15.27 16.06 7,230,677 15.561 -6.91%
2008-06-06 0 29.65 29.60 29.65 29.30 29.95 1,337,000 39,643,775 29.651 16.71 16.68 16.71 16.51 16.88 2,372,647 16.709 1.54%
2008-06-05 0 29.20 29.15 29.20 28.90 29.65 1,646,000 48,042,650 29.188 16.45 16.43 16.45 16.29 16.71 2,921,000 16.447 -0.17%
2008-06-04 0 29.25 29.15 29.25 29.00 29.55 794,552 23,210,508 29.212 16.48 16.43 16.48 16.34 16.65 1,410,016 16.461 -1.52%
2008-06-03 0 29.70 29.70 29.75 29.10 29.95 746,174 22,118,441 29.642 16.74 16.74 16.76 16.40 16.88 1,324,164 16.704 -1.33%
2008-06-02 0 30.10 30.00 30.10 29.65 30.60 2,866,265 85,879,968 29.962 16.96 16.91 16.96 16.71 17.24 5,086,489 16.884 4.51%
2008-05-30 0 28.80 28.05 28.80 28.80 30.25 1,669,555 49,430,118 29.607 16.23 15.81 16.23 16.23 17.05 2,962,801 16.684 -4.32%
2008-05-29 0 30.10 30.10 30.15 30.00 31.00 872,100 26,378,655 30.247 16.96 16.96 16.99 16.91 17.47 1,547,633 17.045 -1.47%
2008-05-28 0 30.55 30.45 30.55 30.25 30.80 968,500 29,567,500 30.529 17.22 17.16 17.22 17.05 17.36 1,718,705 17.203 0.00%
2008-05-27 0 30.55 30.50 30.55 30.10 31.80 1,198,000 37,053,375 30.929 17.22 17.19 17.22 16.96 17.92 2,125,977 17.429 -3.02%
2008-05-26 0 31.50 31.25 31.50 29.60 32.15 1,811,000 56,673,782 31.294 17.75 17.61 17.75 16.68 18.12 3,213,810 17.634 2.27%
2008-05-23 0 30.80 30.65 30.80 30.60 32.80 776,341 24,707,883 31.826 17.36 17.27 17.36 17.24 18.48 1,377,699 17.934 -2.22%
2008-05-22 0 31.50 31.25 31.50 30.70 31.90 603,500 18,922,501 31.355 17.75 17.61 17.75 17.30 17.98 1,070,974 17.668 -2.02%
2008-05-21 0 32.15 32.05 32.20 31.65 32.80 1,344,000 43,301,721 32.219 18.12 18.06 18.14 17.83 18.48 2,385,069 18.155 1.26%
2008-05-20 0 31.75 31.70 31.75 31.35 32.30 748,710 23,779,872 31.761 17.89 17.86 17.89 17.67 18.20 1,328,665 17.898 -0.78%
2008-05-19 0 32.00 31.95 32.15 31.25 32.25 1,378,500 44,188,325 32.055 18.03 18.00 18.12 17.61 18.17 2,446,293 18.063 1.11%
2008-05-16 0 31.65 31.65 31.80 31.55 32.00 889,557 28,263,365 31.772 17.83 17.83 17.92 17.78 18.03 1,578,612 17.904 0.48%
2008-05-15 0 31.50 31.30 31.50 31.05 31.70 1,049,000 33,001,050 31.460 17.75 17.64 17.75 17.50 17.86 1,861,561 17.728 0.48%
2008-05-14 0 31.35 31.25 31.40 30.40 31.45 970,100 30,029,570 30.955 17.67 17.61 17.69 17.13 17.72 1,721,544 17.443 1.62%
2008-05-13 0 30.85 30.80 30.85 29.55 30.95 1,557,750 47,191,812 30.295 17.38 17.36 17.38 16.65 17.44 2,764,391 17.071 2.83%
2008-05-09 0 30.00 29.95 30.00 29.70 30.65 3,624,500 109,489,118 30.208 16.91 16.88 16.91 16.74 17.27 6,432,056 17.022 -2.12%
2008-05-08 0 30.65 30.65 30.70 30.35 31.45 1,630,970 50,234,044 30.800 17.27 17.27 17.30 17.10 17.72 2,894,328 17.356 -1.92%
2008-05-07 0 31.25 31.20 31.35 31.00 33.25 1,071,159 33,922,890 31.669 17.61 17.58 17.67 17.47 18.74 1,900,884 17.846 -5.16%
2008-05-06 0 32.95 32.90 32.95 32.55 33.60 767,500 25,352,715 33.033 18.57 18.54 18.57 18.34 18.93 1,362,009 18.614 -0.75%
2008-05-05 0 33.20 33.10 33.20 32.45 33.25 1,399,480 46,042,716 32.900 18.71 18.65 18.71 18.29 18.74 2,483,524 18.539 2.47%
2008-05-02 0 32.40 32.40 32.50 31.80 32.60 2,054,731 66,229,632 32.233 18.26 18.26 18.31 17.92 18.37 3,646,336 18.163 1.09%
2008-04-30 0 32.05 31.90 32.00 31.60 32.80 2,587,500 83,026,201 32.087 18.06 17.98 18.03 17.81 18.48 4,591,791 18.081 -2.29%
2008-04-29 0 32.80 32.35 32.95 32.30 33.20 661,000 21,602,050 32.681 18.48 18.23 18.57 18.20 18.71 1,173,014 18.416 1.55%
2008-04-28 0 32.30 32.30 32.75 32.00 33.25 407,000 13,285,475 32.642 18.20 18.20 18.45 18.03 18.74 722,264 18.394 -1.97%
2008-04-25 0 32.95 32.95 33.20 32.80 33.65 1,431,000 47,687,718 33.325 18.57 18.57 18.71 18.48 18.96 2,539,460 18.779 -0.45%
2008-04-24 0 33.10 33.10 33.15 32.85 34.20 1,957,846 65,456,186 33.433 18.65 18.65 18.68 18.51 19.27 3,474,404 18.840 0.30%
2008-04-23 0 33.00 32.95 33.00 32.95 33.55 719,500 23,902,675 33.221 18.60 18.57 18.60 18.57 18.91 1,276,828 18.720 -0.15%
2008-04-22 0 33.05 32.90 33.10 32.05 33.20 826,273 27,292,593 33.031 18.62 18.54 18.65 18.06 18.71 1,466,308 18.613 1.23%
2008-04-21 0 32.65 32.50 32.70 31.85 33.65 1,600,500 52,910,075 33.058 18.40 18.31 18.43 17.95 18.96 2,840,256 18.629 2.19%
2008-04-18 0 31.95 31.40 31.80 31.05 32.45 729,000 23,205,375 31.832 18.00 17.69 17.92 17.50 18.29 1,293,687 17.937 -1.69%
2008-04-17 0 32.50 32.05 32.40 32.00 33.25 1,067,000 34,649,475 32.474 18.31 18.06 18.26 18.03 18.74 1,893,504 18.299 0.00%
2008-04-16 0 32.50 32.15 32.50 31.70 33.15 1,211,500 38,727,407 31.966 18.31 18.12 18.31 17.86 18.68 2,149,934 18.013 0.78%
2008-04-15 0 32.25 32.00 32.25 30.25 32.40 1,773,243 56,134,032 31.656 18.17 18.03 18.17 17.05 18.26 3,146,806 17.838 3.86%
2008-04-14 0 31.05 30.90 31.00 30.65 33.10 2,093,000 65,195,875 31.149 17.50 17.41 17.47 17.27 18.65 3,714,249 17.553 -7.31%
2008-04-11 0 33.50 33.30 33.45 32.80 33.95 1,589,000 52,887,075 33.283 18.88 18.76 18.85 18.48 19.13 2,819,848 18.755 0.00%
2008-04-10 0 33.50 33.20 33.55 32.70 33.90 2,367,481 78,876,654 33.317 18.88 18.71 18.91 18.43 19.10 4,201,344 18.774 2.92%
2008-04-09 0 32.55 32.50 32.75 31.40 32.90 1,599,362 51,666,595 32.305 18.34 18.31 18.45 17.69 18.54 2,838,236 18.204 -1.36%
2008-04-08 0 33.00 32.95 33.00 32.40 33.65 905,044 29,772,569 32.896 18.60 18.57 18.60 18.26 18.96 1,606,096 18.537 -0.90%
2008-04-07 0 33.30 33.30 33.60 32.45 34.30 1,220,800 40,848,615 33.461 18.76 18.76 18.93 18.29 19.33 2,166,438 18.855 1.83%
2008-04-03 0 32.70 32.45 32.95 32.35 33.20 1,194,166 38,867,370 32.548 18.43 18.29 18.57 18.23 18.71 2,119,173 18.341 -2.24%
2008-04-02 0 33.45 33.05 33.45 32.10 33.60 1,895,050 62,201,130 32.823 18.85 18.62 18.85 18.09 18.93 3,362,966 18.496 4.86%
2008-04-01 0 31.90 31.20 31.90 29.00 31.95 1,673,500 51,596,250 30.831 17.98 17.58 17.98 16.34 18.00 2,969,802 17.374 7.41%
2008-03-31 0 29.70 29.45 29.70 28.50 30.20 1,104,500 32,566,925 29.486 16.74 16.60 16.74 16.06 17.02 1,960,051 16.615 0.00%
2008-03-28 0 29.70 29.75 29.80 28.00 29.75 1,089,918 31,710,751 29.095 16.74 16.76 16.79 15.78 16.76 1,934,174 16.395 3.66%
2008-03-27 0 28.65 28.15 28.70 27.50 28.95 1,195,510 33,657,905 28.154 16.14 15.86 16.17 15.50 16.31 2,121,558 15.865 0.88%
2008-03-26 0 28.40 28.40 28.50 27.70 29.20 759,500 21,556,200 28.382 16.00 16.00 16.06 15.61 16.45 1,347,813 15.993 -2.74%
2008-03-25 0 29.20 28.75 29.25 26.10 29.25 3,255,500 88,325,350 27.131 16.45 16.20 16.48 14.71 16.48 5,777,227 15.289 9.36%
2008-03-20 0 26.70 26.50 26.70 24.50 28.40 3,630,500 98,072,925 27.014 15.05 14.93 15.05 13.81 16.00 6,442,704 15.222 -6.32%
2008-03-19 0 28.50 28.50 28.55 27.00 28.55 2,383,780 66,739,809 27.997 16.06 16.06 16.09 15.21 16.09 4,230,268 15.777 6.54%
2008-03-18 0 26.75 26.00 26.85 23.00 26.85 3,138,000 77,559,875 24.716 15.07 14.65 15.13 12.96 15.13 5,568,711 13.928 -0.37%
2008-03-17 0 26.85 26.80 26.85 26.10 29.00 2,338,097 64,532,412 27.600 15.13 15.10 15.13 14.71 16.34 4,149,199 15.553 -10.20%
2008-03-14 0 29.90 29.50 29.65 29.20 30.90 1,292,119 38,618,647 29.888 16.85 16.62 16.71 16.45 17.41 2,293,001 16.842 -0.33%
2008-03-13 0 30.00 29.70 30.20 29.05 30.30 3,632,111 107,511,265 29.600 16.91 16.74 17.02 16.37 17.07 6,445,563 16.680 -2.12%
2008-03-12 0 30.65 30.50 30.60 30.30 31.00 1,876,458 57,574,070 30.682 17.27 17.19 17.24 17.07 17.47 3,329,972 17.290 4.97%
2008-03-11 0 29.20 29.10 30.05 27.60 30.10 2,766,635 81,620,407 29.502 16.45 16.40 16.93 15.55 16.96 4,909,685 16.624 0.52%
2008-03-10 0 29.05 28.90 29.00 28.30 29.80 1,092,564 31,538,132 28.866 16.37 16.29 16.34 15.95 16.79 1,938,870 16.266 -2.68%
2008-03-07 0 29.85 29.80 29.90 29.20 31.10 1,287,500 38,840,400 30.167 16.82 16.79 16.85 16.45 17.53 2,284,804 16.999 -6.43%
2008-03-06 0 31.90 31.40 31.90 30.70 32.05 1,944,600 60,479,050 31.101 17.98 17.69 17.98 17.30 18.06 3,450,897 17.526 3.57%
2008-03-05 0 30.80 30.70 30.80 30.00 32.15 2,032,400 62,202,575 30.605 17.36 17.30 17.36 16.91 18.12 3,606,708 17.246 -4.20%
2008-03-04 0 32.15 32.50 32.55 31.20 32.50 1,615,510 51,124,311 31.646 18.12 18.31 18.34 17.58 18.31 2,866,892 17.833 0.00%
2008-03-03 0 32.15 32.10 32.15 31.45 32.50 1,192,000 38,301,737 32.132 18.12 18.09 18.12 17.72 18.31 2,115,329 18.107 -2.13%
2008-02-29 0 32.85 32.50 32.55 31.00 32.95 4,216,000 136,068,334 32.274 18.51 18.31 18.34 17.47 18.57 7,481,735 18.187 3.30%
2008-02-28 0 31.80 31.80 31.85 31.60 33.90 5,103,000 165,867,000 32.504 17.92 17.92 17.95 17.81 19.10 9,055,810 18.316 -6.33%
2008-02-27 0 33.95 33.80 33.90 33.30 34.75 3,370,000 115,397,900 34.243 19.13 19.05 19.10 18.76 19.58 5,980,419 19.296 0.89%
2008-02-26 0 33.65 33.10 33.80 32.35 33.80 1,987,000 65,264,308 32.846 18.96 18.65 19.05 18.23 19.05 3,526,140 18.509 2.91%
2008-02-25 0 32.70 32.65 32.70 31.80 34.50 1,418,000 46,065,398 32.486 18.43 18.40 18.43 17.92 19.44 2,516,390 18.306 -2.53%
2008-02-22 0 33.55 33.55 33.60 32.00 34.00 2,168,040 71,170,040 32.827 18.91 18.91 18.93 18.03 19.16 3,847,415 18.498 -1.32%
2008-02-21 0 34.00 34.00 34.10 33.80 35.30 1,360,000 47,260,900 34.751 19.16 19.16 19.22 19.05 19.89 2,413,463 19.582 -1.16%
2008-02-20 0 34.40 34.10 34.40 33.70 37.70 2,137,400 75,821,620 35.474 19.38 19.22 19.38 18.99 21.24 3,793,041 19.990 -4.58%
2008-02-19 0 36.05 35.80 36.00 35.00 36.45 1,724,000 61,937,900 35.927 20.31 20.17 20.29 19.72 20.54 3,059,419 20.245 -0.55%
2008-02-18 0 36.25 36.15 36.25 36.00 36.65 536,000 19,394,297 36.183 20.43 20.37 20.43 20.29 20.65 951,188 20.390 0.14%
2008-02-15 0 36.20 36.20 36.25 36.00 37.60 824,000 30,092,500 36.520 20.40 20.40 20.43 20.29 21.19 1,462,275 20.579 0.56%
2008-02-14 0 36.00 36.00 36.40 34.50 37.00 1,150,000 41,793,476 36.342 20.29 20.29 20.51 19.44 20.85 2,040,796 20.479 3.45%
2008-02-13 0 34.80 34.80 35.20 33.90 35.80 2,342,000 82,154,100 35.079 19.61 19.61 19.84 19.10 20.17 4,156,125 19.767 2.05%
2008-02-12 0 34.10 34.10 34.50 33.65 34.80 906,000 31,006,200 34.223 19.22 19.22 19.44 18.96 19.61 1,607,792 19.285 0.44%
2008-02-11 0 33.95 33.40 33.95 33.45 35.80 546,000 18,696,800 34.243 19.13 18.82 19.13 18.85 20.17 968,934 19.296 -3.69%
2008-02-06 0 35.25 35.10 35.25 34.65 35.40 482,647 16,929,463 35.076 19.86 19.78 19.86 19.53 19.95 856,508 19.766 -2.62%
2008-02-05 0 36.20 35.75 36.20 35.70 36.30 1,448,743 52,097,847 35.961 20.40 20.15 20.40 20.12 20.46 2,570,947 20.264 1.97%
2008-02-04 0 35.50 35.50 35.60 34.20 36.00 1,346,240 47,737,776 35.460 20.00 20.00 20.06 19.27 20.29 2,389,044 19.982 5.81%
2008-02-01 0 33.55 33.50 33.55 32.65 33.60 2,162,000 71,169,236 32.918 18.91 18.88 18.91 18.40 18.93 3,836,696 18.550 2.76%
2008-01-31 0 32.65 32.80 32.85 31.20 32.90 3,103,200 99,182,560 31.961 18.40 18.48 18.51 17.58 18.54 5,506,955 18.010 0.77%
2008-01-30 0 32.40 32.30 32.40 31.80 34.20 1,846,000 60,609,500 32.833 18.26 18.20 18.26 17.92 19.27 3,275,921 18.502 -1.37%
2008-01-29 0 32.85 32.35 32.85 32.50 33.90 2,241,000 73,829,700 32.945 18.51 18.23 18.51 18.31 19.10 3,976,890 18.565 1.70%
2008-01-28 0 32.30 32.30 32.35 31.95 33.35 1,922,000 62,309,900 32.419 18.20 18.20 18.23 18.00 18.79 3,410,791 18.268 -7.45%
2008-01-25 0 34.90 34.05 34.10 32.00 35.00 2,204,000 74,331,700 33.726 19.67 19.19 19.22 18.03 19.72 3,911,230 19.005 9.06%
2008-01-24 0 32.00 32.00 32.15 31.30 32.95 2,344,545 75,620,312 32.254 18.03 18.03 18.12 17.64 18.57 4,160,642 18.175 -2.88%
2008-01-23 0 32.95 32.65 32.95 31.45 34.95 3,897,153 127,894,828 32.818 18.57 18.40 18.57 17.72 19.69 6,915,908 18.493 -0.75%
2008-01-22 0 33.20 33.15 33.20 29.65 33.25 2,440,190 78,946,292 32.353 18.71 18.68 18.71 16.71 18.74 4,330,374 18.231 -5.14%
2008-01-21 0 35.00 34.20 35.00 33.00 35.50 1,755,486 60,049,565 34.207 19.72 19.27 19.72 18.60 20.00 3,115,295 19.276 -1.69%
2008-01-18 0 35.60 35.50 35.60 34.50 35.90 1,710,952 60,057,029 35.102 20.06 20.00 20.06 19.44 20.23 3,036,264 19.780 -1.39%
2008-01-17 0 36.10 36.25 36.35 32.60 36.25 2,954,767 101,166,449 34.238 20.34 20.43 20.48 18.37 20.43 5,243,545 19.294 3.00%
2008-01-16 0 35.05 35.05 35.10 34.70 36.00 1,641,000 57,951,799 35.315 19.75 19.75 19.78 19.55 20.29 2,912,127 19.900 -2.64%
2008-01-15 0 36.00 36.20 36.35 35.05 37.80 1,581,610 57,132,504 36.123 20.29 20.40 20.48 19.75 21.30 2,806,733 20.356 -2.70%
2008-01-14 0 37.00 37.00 37.35 37.00 39.00 1,648,000 63,092,178 38.284 20.85 20.85 21.05 20.85 21.98 2,924,549 21.573 -4.02%
2008-01-11 0 38.55 38.50 38.95 38.20 39.70 2,114,005 82,163,147 38.866 21.72 21.69 21.95 21.53 22.37 3,751,524 21.901 1.45%
2008-01-10 0 38.00 38.00 38.25 37.65 39.40 1,238,042 47,374,755 38.266 21.41 21.41 21.55 21.22 22.20 2,197,036 21.563 -2.19%
2008-01-09 0 38.85 38.85 39.00 37.60 39.35 1,670,300 64,527,930 38.633 21.89 21.89 21.98 21.19 22.17 2,964,123 21.770 -1.15%
2008-01-08 0 39.30 39.20 39.50 39.20 40.45 3,923,320 155,701,519 39.686 22.15 22.09 22.26 22.09 22.79 6,962,344 22.363 0.26%
2008-01-07 0 39.20 39.20 39.60 37.80 39.95 5,036,510 197,453,508 39.204 22.09 22.09 22.31 21.30 22.51 8,937,817 22.092 1.95%
2008-01-04 0 38.45 38.05 38.15 35.80 38.50 5,857,420 216,243,764 36.918 21.67 21.44 21.50 20.17 21.69 10,394,608 20.803 4.77%
2008-01-03 0 36.70 36.50 36.80 35.80 37.40 2,242,000 82,308,700 36.712 20.68 20.57 20.74 20.17 21.08 3,978,665 20.688 1.10%
2008-01-02 0 36.30 36.10 36.25 35.90 36.80 1,388,000 50,498,700 36.382 20.46 20.34 20.43 20.23 20.74 2,463,152 20.502 -2.02%
2007-12-31 0 37.05 36.15 37.05 34.55 37.30 2,173,333 77,214,555 35.528 20.88 20.37 20.88 19.47 21.02 3,856,808 20.020 4.07%
2007-12-28 0 35.60 35.50 35.60 35.45 36.25 606,400 21,789,460 35.932 20.06 20.00 20.06 19.98 20.43 1,076,121 20.248 -1.39%
2007-12-27 0 36.10 36.10 36.15 35.80 36.70 1,207,557 43,696,729 36.186 20.34 20.34 20.37 20.17 20.68 2,142,937 20.391 -1.37%
2007-12-24 0 36.60 36.80 37.00 36.00 37.10 739,340 26,985,580 36.500 20.62 20.74 20.85 20.29 20.91 1,312,037 20.568 0.55%
2007-12-21 0 36.40 36.05 36.40 35.80 36.60 1,404,450 50,615,242 36.039 20.51 20.31 20.51 20.17 20.62 2,492,344 20.308 1.68%
2007-12-20 0 35.80 35.70 35.80 35.05 36.20 2,003,000 70,950,800 35.422 20.17 20.12 20.17 19.75 20.40 3,554,534 19.961 -2.98%
2007-12-19 0 36.90 36.75 37.00 35.00 37.60 1,573,000 57,828,400 36.763 20.79 20.71 20.85 19.72 21.19 2,791,454 20.716 5.43%
2007-12-18 0 35.00 34.75 35.00 33.65 36.90 3,094,000 108,612,778 35.104 19.72 19.58 19.72 18.96 20.79 5,490,628 19.781 0.00%
2007-12-17 0 35.00 35.00 35.80 34.00 36.45 2,484,200 87,246,180 35.120 19.72 19.72 20.17 19.16 20.54 4,408,474 19.791 -3.98%
2007-12-14 0 36.45 36.30 36.60 35.40 37.00 2,099,482 76,527,874 36.451 20.54 20.46 20.62 19.95 20.85 3,725,752 20.540 0.14%
2007-12-13 0 36.40 36.30 36.60 35.30 38.90 3,547,098 131,178,193 36.982 20.51 20.46 20.62 19.89 21.92 6,294,698 20.839 -6.31%
2007-12-12 0 38.85 38.70 38.95 38.50 40.30 2,733,700 108,570,160 39.715 21.89 21.81 21.95 21.69 22.71 4,851,238 22.380 -2.75%
2007-12-11 0 39.95 39.95 40.00 38.20 40.00 1,865,952 72,687,228 38.955 22.51 22.51 22.54 21.53 22.54 3,311,328 21.951 2.44%
2007-12-10 0 39.00 38.85 39.00 38.80 42.30 1,972,000 78,072,000 39.590 21.98 21.89 21.98 21.86 23.84 3,499,521 22.309 -4.99%
2007-12-07 0 41.05 40.05 41.20 39.65 42.00 1,405,000 57,819,050 41.152 23.13 22.57 23.22 22.34 23.67 2,493,320 23.190 -0.12%
2007-12-06 0 41.10 41.10 41.25 40.10 43.95 2,080,000 85,514,200 41.113 23.16 23.16 23.24 22.60 24.77 3,691,179 23.167 2.37%
2007-12-05 0 40.15 40.50 41.00 38.30 40.50 1,945,698 76,004,924 39.063 22.62 22.82 23.10 21.58 22.82 3,452,846 22.012 1.01%
2007-12-04 0 39.75 39.70 39.75 39.25 40.15 1,379,880 54,711,796 39.650 22.40 22.37 22.40 22.12 22.62 2,448,742 22.343 -0.75%
2007-12-03 0 40.05 40.00 40.15 39.50 40.80 3,428,003 137,759,098 40.186 22.57 22.54 22.62 22.26 22.99 6,083,352 22.645 2.56%
2007-11-30 0 39.05 38.60 39.70 38.00 39.95 2,781,613 109,129,184 39.232 22.00 21.75 22.37 21.41 22.51 4,936,265 22.108 1.30%
2007-11-29 0 38.55 38.60 38.65 36.85 38.80 4,308,340 162,062,392 37.616 21.72 21.75 21.78 20.77 21.86 7,645,602 21.197 1.45%
2007-11-28 0 38.00 37.30 38.00 35.30 38.75 3,662,000 137,139,000 37.449 21.41 21.02 21.41 19.89 21.84 6,498,604 21.103 6.74%
2007-11-27 0 35.60 35.15 35.65 33.00 35.65 1,608,504 55,523,646 34.519 20.06 19.81 20.09 18.60 20.09 2,854,459 19.452 2.89%
2007-11-26 0 34.60 34.50 34.85 34.20 36.40 2,451,003 85,669,679 34.953 19.50 19.44 19.64 19.27 20.51 4,349,563 19.696 0.87%
2007-11-23 0 34.30 34.30 34.60 33.90 35.60 4,030,330 139,327,852 34.570 19.33 19.33 19.50 19.10 20.06 7,152,244 19.480 -4.72%
2007-11-22 0 36.00 36.00 36.05 35.80 37.40 3,034,000 110,913,710 36.557 20.29 20.29 20.31 20.17 21.08 5,384,152 20.600 -6.01%
2007-11-21 0 38.30 37.25 38.40 36.60 39.30 2,561,120 95,691,280 37.363 21.58 20.99 21.64 20.62 22.15 4,544,977 21.054 -2.54%
2007-11-20 0 39.30 39.30 39.80 33.80 39.80 2,911,400 106,445,580 36.562 22.15 22.15 22.43 19.05 22.43 5,166,585 20.603 5.93%
2007-11-19 0 37.10 37.10 37.55 36.90 38.50 2,096,001 78,536,338 37.470 20.91 20.91 21.16 20.79 21.69 3,719,574 21.114 -4.26%
2007-11-16 0 38.75 38.65 39.00 38.45 39.05 2,217,090 85,972,604 38.777 21.84 21.78 21.98 21.67 22.00 3,934,459 21.851 -2.52%
2007-11-15 0 39.75 38.85 39.80 37.85 40.00 3,709,591 143,295,249 38.628 22.40 21.89 22.43 21.33 22.54 6,583,059 21.767 -0.62%
2007-11-14 0 40.00 40.00 40.40 37.95 42.00 3,784,000 146,812,142 38.798 22.54 22.54 22.77 21.39 23.67 6,715,106 21.863 6.52%
2007-11-13 0 37.55 37.50 37.55 34.00 38.00 3,500,000 125,658,208 35.902 21.16 21.13 21.16 19.16 21.41 6,211,118 20.231 2.46%
2007-11-12 0 36.65 36.60 36.65 36.20 39.05 2,997,900 111,510,630 37.196 20.65 20.62 20.65 20.40 22.00 5,320,089 20.960 -6.51%
2007-11-09 0 39.20 39.20 39.55 39.00 40.60 2,870,257 114,909,677 40.035 22.09 22.09 22.29 21.98 22.88 5,093,573 22.560 -3.57%
2007-11-08 0 40.65 40.60 40.65 39.50 41.05 2,703,000 109,610,234 40.551 22.91 22.88 22.91 22.26 23.13 4,796,758 22.851 -3.90%
2007-11-07 0 42.30 41.80 42.20 41.30 44.90 1,474,000 63,362,600 42.987 23.84 23.55 23.78 23.27 25.30 2,615,768 24.223 -1.63%
2007-11-06 0 43.00 43.15 43.20 40.60 43.45 3,273,440 136,550,540 41.715 24.23 24.32 24.34 22.88 24.48 5,809,064 23.506 -1.15%
2007-11-05 0 43.50 42.85 43.50 41.65 47.20 2,652,000 118,707,600 44.762 24.51 24.15 24.51 23.47 26.60 4,706,253 25.223 -6.15%
2007-11-02 0 46.35 46.20 46.35 46.15 47.55 1,403,948 65,374,990 46.565 26.12 26.03 26.12 26.01 26.79 2,491,453 26.240 -3.03%
2007-11-01 0 47.80 47.70 47.80 47.45 48.30 1,968,500 94,089,250 47.797 26.94 26.88 26.94 26.74 27.22 3,493,310 26.934 0.21%
2007-10-31 0 47.70 47.60 47.75 46.70 47.90 3,086,700 146,967,753 47.613 26.88 26.82 26.91 26.32 26.99 5,477,674 26.830 0.21%
2007-10-30 0 47.60 47.60 47.65 45.65 48.00 2,419,600 114,221,946 47.207 26.82 26.82 26.85 25.72 27.05 4,293,835 26.601 -0.52%
2007-10-29 0 47.85 47.80 48.00 46.20 48.20 2,413,000 114,734,200 47.548 26.96 26.94 27.05 26.03 27.16 4,282,122 26.794 1.06%
2007-10-26 0 47.35 47.00 47.35 47.00 48.05 3,962,472 188,131,806 47.478 26.68 26.48 26.68 26.48 27.08 7,031,823 26.754 0.74%
2007-10-25 0 47.00 47.20 47.50 44.50 47.20 1,716,500 78,077,645 45.487 26.48 26.60 26.77 25.08 26.60 3,046,110 25.632 4.21%
2007-10-24 0 45.10 45.00 45.40 44.50 51.00 2,665,000 123,815,950 46.460 25.41 25.36 25.58 25.08 28.74 4,729,323 26.180 1.35%
2007-10-23 0 44.50 44.40 44.50 43.05 45.60 2,975,000 131,801,738 44.303 25.08 25.02 25.08 24.26 25.70 5,279,450 24.965 -0.22%
2007-10-22 0 44.60 44.60 44.75 42.00 44.95 5,699,000 255,027,224 44.749 25.13 25.13 25.22 23.67 25.33 10,113,475 25.217 -3.78%
2007-10-18 0 46.35 46.30 46.35 43.50 47.00 3,197,000 145,192,200 45.415 26.12 26.09 26.12 24.51 26.48 5,673,413 25.592 4.86%
2007-10-17 0 44.20 44.20 44.70 42.85 45.25 4,674,345 205,326,545 43.926 24.91 24.91 25.19 24.15 25.50 8,295,117 24.753 0.23%
2007-10-16 0 44.10 44.10 44.15 42.00 49.00 4,633,000 207,095,300 44.700 24.85 24.85 24.88 23.67 27.61 8,221,746 25.189 5.50%
2007-10-15 0 41.80 41.50 41.70 41.00 43.65 4,733,000 198,972,600 42.039 23.55 23.39 23.50 23.10 24.60 8,399,206 23.689 -4.24%
2007-10-12 0 43.65 39.20 41.85 42.00 45.25 4,915,000 220,812,430 44.926 24.60 22.09 23.58 23.67 25.50 8,722,184 25.316 -2.02%
2007-10-11 0 44.55 44.65 44.70 41.80 44.85 3,778,377 163,904,125 43.380 25.10 25.16 25.19 23.55 25.27 6,705,127 24.445 6.71%
2007-10-10 0 41.75 40.75 41.70 40.00 41.80 3,493,360 142,742,374 40.861 23.53 22.96 23.50 22.54 23.55 6,199,335 23.025 3.86%
2007-10-09 0 40.20 40.50 40.65 38.95 41.60 5,254,462 209,748,041 39.918 22.65 22.82 22.91 21.95 23.44 9,324,595 22.494 -1.71%
2007-10-08 0 40.90 40.80 40.90 40.05 42.10 6,040,300 248,066,320 41.069 23.05 22.99 23.05 22.57 23.72 10,719,148 23.142 4.34%
2007-10-05 0 39.20 39.30 39.55 38.65 39.60 4,054,359 159,579,167 39.360 22.09 22.15 22.29 21.78 22.31 7,194,886 22.180 1.29%
2007-10-04 0 38.70 38.70 39.00 37.50 39.40 4,351,007 167,449,836 38.485 21.81 21.81 21.98 21.13 22.20 7,721,319 21.687 2.65%
2007-10-03 0 37.70 37.50 37.60 37.45 40.00 3,217,000 126,240,600 39.242 21.24 21.13 21.19 21.10 22.54 5,708,905 22.113 -3.83%
2007-10-02 0 39.40 39.40 39.50 39.00 39.75 4,455,592 175,725,719 39.439 22.09 22.09 22.15 21.87 22.29 7,947,258 22.111 -0.25%
2007-09-28 0 39.50 39.40 39.50 38.05 39.75 6,512,940 253,122,387 38.865 22.15 22.09 22.15 21.33 22.29 11,616,866 21.789 -0.50%
2007-09-27 0 39.70 39.50 39.90 39.00 42.00 6,003,600 240,061,250 39.986 22.26 22.15 22.37 21.87 23.55 10,708,377 22.418 2.06%
2007-09-25 0 38.90 38.50 38.90 37.60 40.40 7,060,769 275,468,907 39.014 21.81 21.58 21.81 21.08 22.65 12,594,006 21.873 3.18%
2007-09-24 0 37.70 37.70 37.75 37.50 38.40 3,854,000 145,648,000 37.791 21.14 21.14 21.16 21.02 21.53 6,874,223 21.188 -0.13%
2007-09-21 0 37.75 37.50 37.60 37.15 38.50 118,307,400 4,397,334,650 37.169 21.16 21.02 21.08 20.83 21.58 211,020,090 20.838 -3.94%
2007-09-20 1 - - - - - 0 0 - 22.03 - - - - 0 - 0.00%
2007-09-19 0 39.30 39.15 39.40 36.80 40.35 10,541,275 408,017,695 38.707 22.03 21.95 22.09 20.63 22.62 18,802,043 21.701 14.58%
2007-09-18 0 34.30 33.95 34.30 33.60 34.35 1,642,000 55,919,200 34.056 19.23 19.03 19.23 18.84 19.26 2,928,769 19.093 0.88%
2007-09-17 0 34.00 33.95 34.15 33.50 34.75 3,698,685 126,355,585 34.162 19.06 19.03 19.15 18.78 19.48 6,597,194 19.153 1.80%
2007-09-14 0 33.40 33.00 33.40 32.65 33.80 2,454,000 81,576,546 33.242 18.73 18.50 18.73 18.31 18.95 4,377,100 18.637 2.45%
2007-09-13 0 32.60 32.35 32.80 32.00 32.95 1,003,000 32,514,950 32.418 18.28 18.14 18.39 17.94 18.47 1,789,010 18.175 0.00%
2007-09-12 0 32.60 32.40 32.80 32.00 33.00 3,042,000 98,535,750 32.392 18.28 18.16 18.39 17.94 18.50 5,425,891 18.160 -0.61%
2007-09-11 0 32.80 32.80 33.35 32.65 33.60 1,636,000 54,402,000 33.253 18.39 18.39 18.70 18.31 18.84 2,918,067 18.643 -1.50%
2007-09-10 0 33.30 32.80 33.30 31.90 33.30 2,502,102 81,535,474 32.587 18.67 18.39 18.67 17.88 18.67 4,462,897 18.270 1.06%
2007-09-07 0 32.95 32.95 33.00 32.75 34.00 2,248,000 74,070,600 32.950 18.47 18.47 18.50 18.36 19.06 4,009,666 18.473 -1.79%
2007-09-06 0 33.55 33.10 33.60 33.20 33.80 2,440,000 81,784,818 33.518 18.81 18.56 18.84 18.61 18.95 4,352,129 18.792 -0.74%
2007-09-05 0 33.80 33.80 33.90 33.70 34.20 836,000 28,321,450 33.877 18.95 18.95 19.01 18.89 19.17 1,491,139 18.993 -0.73%
2007-09-04 0 34.05 33.90 34.05 33.90 35.00 1,254,065 42,640,149 34.002 19.09 19.01 19.09 19.01 19.62 2,236,825 19.063 0.15%
2007-09-03 0 34.00 33.95 34.00 33.80 34.50 806,000 27,369,100 33.957 19.06 19.03 19.06 18.95 19.34 1,437,629 19.038 0.15%
2007-08-31 0 33.95 33.90 33.95 33.30 36.00 1,678,000 56,917,700 33.920 19.03 19.01 19.03 18.67 20.18 2,992,980 19.017 2.57%
2007-08-30 0 33.10 32.80 33.10 32.60 33.65 1,107,896 36,665,847 33.095 18.56 18.39 18.56 18.28 18.87 1,976,109 18.555 1.53%
2007-08-29 0 32.60 32.25 32.60 31.55 33.00 1,320,000 42,631,300 32.296 18.28 18.08 18.28 17.69 18.50 2,354,430 18.107 -3.26%
2007-08-28 0 33.70 33.65 33.70 33.65 35.50 1,107,000 37,742,500 34.094 18.89 18.87 18.89 18.87 19.90 1,974,511 19.115 -2.32%
2007-08-27 0 34.50 34.50 34.55 33.55 36.00 3,558,864 121,507,440 34.142 19.34 19.34 19.37 18.81 20.18 6,347,801 19.142 2.07%
2007-08-24 0 33.80 33.40 33.80 31.95 33.80 2,391,000 78,652,100 32.895 18.95 18.73 18.95 17.91 18.95 4,264,729 18.442 -0.88%
2007-08-23 0 34.10 34.00 34.15 31.35 34.30 3,020,422 99,193,979 32.841 19.12 19.06 19.15 17.58 19.23 5,387,404 18.412 12.73%
2007-08-22 0 30.25 30.25 30.35 29.55 30.60 1,099,000 33,287,400 30.289 16.96 16.96 17.02 16.57 17.16 1,960,242 16.981 0.67%
2007-08-21 0 30.05 30.00 30.20 29.00 30.90 2,955,000 88,575,230 29.975 16.85 16.82 16.93 16.26 17.32 5,270,713 16.805 4.34%
2007-08-20 0 28.80 28.60 28.80 28.10 29.50 1,836,600 52,356,700 28.507 16.15 16.03 16.15 15.75 16.54 3,275,869 15.983 4.73%
2007-08-17 0 27.50 27.00 27.50 25.00 27.50 4,177,000 109,000,300 26.095 15.42 15.14 15.42 14.02 15.42 7,450,345 14.630 -0.36%
2007-08-16 0 27.60 27.60 27.95 27.00 28.80 1,549,563 42,823,650 27.636 15.47 15.47 15.67 15.14 16.15 2,763,892 15.494 -6.28%
2007-08-15 0 29.45 29.40 29.45 28.60 29.90 3,721,000 108,924,300 29.273 16.51 16.48 16.51 16.03 16.76 6,636,996 16.412 -2.16%
2007-08-14 0 30.10 30.10 30.15 29.90 30.40 1,666,000 50,167,800 30.113 16.88 16.88 16.90 16.76 17.04 2,971,576 16.883 -0.82%
2007-08-13 0 30.35 30.30 30.35 29.90 30.60 1,810,800 54,795,180 30.260 17.02 16.99 17.02 16.76 17.16 3,229,850 16.965 0.33%
2007-08-10 0 30.25 30.25 30.40 29.70 30.90 1,465,600 44,623,850 30.447 16.96 16.96 17.04 16.65 17.32 2,614,131 17.070 -5.32%
2007-08-09 0 31.95 31.60 31.95 30.85 32.30 3,072,000 97,279,000 31.666 17.91 17.72 17.91 17.30 18.11 5,479,401 17.754 3.90%
2007-08-08 0 30.75 30.70 30.85 30.00 31.50 944,200 28,828,229 30.532 17.24 17.21 17.30 16.82 17.66 1,684,131 17.118 2.50%
2007-08-07 0 30.00 29.90 30.00 29.60 31.60 2,194,000 66,076,500 30.117 16.82 16.76 16.82 16.60 17.72 3,913,348 16.885 -1.48%
2007-08-06 0 30.45 30.30 30.50 30.10 31.45 1,651,000 50,381,300 30.516 17.07 16.99 17.10 16.88 17.63 2,944,821 17.108 -3.18%
2007-08-03 0 31.45 31.30 31.40 29.50 32.55 2,504,000 78,969,300 31.537 17.63 17.55 17.60 16.54 18.25 4,466,283 17.681 -1.41%
2007-08-02 0 31.90 31.90 32.00 31.85 32.90 4,180,114 134,404,951 32.153 17.88 17.88 17.94 17.86 18.45 7,455,899 18.027 0.16%
2007-08-01 0 31.85 31.80 32.00 31.80 33.95 4,700,000 154,084,500 32.784 17.86 17.83 17.94 17.83 19.03 8,383,199 18.380 -6.46%
2007-07-31 0 34.05 33.90 34.15 33.00 34.20 2,498,116 84,268,098 33.733 19.09 19.01 19.15 18.50 19.17 4,455,788 18.912 4.93%
2007-07-30 0 32.45 32.45 32.55 32.30 33.45 2,043,000 66,762,772 32.679 18.19 18.19 18.25 18.11 18.75 3,644,016 18.321 -1.22%
2007-07-27 0 32.85 32.80 32.85 32.30 34.20 1,834,485 60,725,476 33.102 18.42 18.39 18.42 18.11 19.17 3,272,096 18.559 -4.09%
2007-07-26 0 34.25 34.05 34.10 34.10 35.50 3,064,700 107,472,900 35.068 19.20 19.09 19.12 19.12 19.90 5,466,381 19.661 0.15%
2007-07-25 0 34.20 34.20 34.75 33.85 35.35 2,309,000 79,764,400 34.545 19.17 19.17 19.48 18.98 19.82 4,118,469 19.367 -0.58%
2007-07-24 0 34.40 34.45 34.60 34.20 34.75 1,982,278 68,298,260 34.454 19.29 19.31 19.40 19.17 19.48 3,535,709 19.317 1.03%
2007-07-23 0 34.05 34.05 34.25 33.70 34.85 1,841,000 62,601,400 34.004 19.09 19.09 19.20 18.89 19.54 3,283,717 19.064 -2.44%
2007-07-20 0 34.90 34.90 35.05 34.65 35.35 1,560,500 54,532,225 34.945 19.57 19.57 19.65 19.43 19.82 2,783,400 19.592 1.45%
2007-07-19 0 34.40 34.40 34.50 33.20 34.95 2,196,000 74,601,700 33.972 19.29 19.29 19.34 18.61 19.59 3,916,916 19.046 3.61%
2007-07-18 0 33.20 33.10 33.30 33.00 35.50 4,382,000 147,386,600 33.635 18.61 18.56 18.67 18.50 19.90 7,815,995 18.857 -3.77%
2007-07-17 0 34.50 34.50 34.60 33.00 35.00 3,613,000 123,312,200 34.130 19.34 19.34 19.40 18.50 19.62 6,444,361 19.135 5.34%
2007-07-16 0 32.75 32.70 33.00 32.70 34.10 2,381,400 78,862,448 33.116 18.36 18.33 18.50 18.33 19.12 4,247,606 18.566 -1.21%
2007-07-13 0 33.15 33.00 33.15 31.90 33.80 5,230,375 170,823,996 32.660 18.59 18.50 18.59 17.88 18.95 9,329,207 18.311 5.24%
2007-07-12 0 31.50 31.40 31.65 31.00 32.00 1,382,000 43,518,109 31.489 17.66 17.60 17.74 17.38 17.94 2,465,017 17.654 2.11%
2007-07-11 0 30.85 30.70 30.85 30.30 30.95 600,000 18,436,300 30.727 17.30 17.21 17.30 16.99 17.35 1,070,196 17.227 -0.48%
2007-07-10 0 31.00 31.00 31.05 30.65 31.60 691,904 21,567,724 31.172 17.38 17.38 17.41 17.18 17.72 1,234,121 17.476 -1.43%
2007-07-09 0 31.45 31.05 31.50 29.60 31.95 3,914,000 121,555,800 31.057 17.63 17.41 17.66 16.60 17.91 6,981,242 17.412 6.61%
2007-07-06 0 29.50 29.35 29.55 28.45 29.55 536,665 15,612,986 29.093 16.54 16.45 16.57 15.95 16.57 957,228 16.311 0.68%
2007-07-05 0 29.30 29.20 29.35 28.90 29.50 1,046,000 30,529,700 29.187 16.43 16.37 16.45 16.20 16.54 1,865,708 16.364 -0.85%
2007-07-04 0 29.55 29.45 29.50 29.50 29.90 2,619,000 77,679,300 29.660 16.57 16.51 16.54 16.54 16.76 4,671,404 16.629 -1.17%
2007-07-03 0 29.90 29.80 29.90 29.10 29.95 3,026,000 89,355,500 29.529 16.76 16.71 16.76 16.31 16.79 5,397,353 16.555 0.67%
2007-06-29 0 29.70 29.60 29.65 28.40 29.80 1,888,000 54,961,700 29.111 16.65 16.60 16.62 15.92 16.71 3,367,549 16.321 4.21%
2007-06-28 0 28.50 28.40 28.50 28.50 29.40 2,144,000 62,054,800 28.943 15.98 15.92 15.98 15.98 16.48 3,824,165 16.227 0.71%
2007-06-27 0 28.30 28.15 28.30 27.95 28.85 1,392,000 39,406,222 28.309 15.87 15.78 15.87 15.67 16.17 2,482,854 15.871 -0.88%
2007-06-26 0 28.55 28.55 28.75 28.35 29.50 1,142,000 33,018,413 28.913 16.01 16.01 16.12 15.89 16.54 2,036,939 16.210 -1.55%
2007-06-25 0 29.00 29.00 29.10 28.65 29.50 2,367,000 68,637,900 28.998 16.26 16.26 16.31 16.06 16.54 4,221,921 16.258 0.87%
2007-06-22 0 28.75 28.75 28.80 27.50 29.50 3,523,042 101,825,705 28.903 16.12 16.12 16.15 15.42 16.54 6,283,907 16.204 2.31%
2007-06-21 0 28.10 28.15 28.20 26.50 28.40 3,968,000 110,034,622 27.730 15.75 15.78 15.81 14.86 15.92 7,077,560 15.547 4.27%
2007-06-20 0 26.95 26.60 26.95 26.10 27.00 4,109,000 108,566,342 26.422 15.11 14.91 15.11 14.63 15.14 7,329,056 14.813 2.08%
2007-06-18 0 26.40 26.40 26.50 26.00 26.80 1,403,537 36,878,739 26.276 14.80 14.80 14.86 14.58 15.03 2,503,432 14.731 0.96%
2007-06-15 0 26.15 26.20 26.40 25.25 26.40 2,174,800 55,735,230 25.628 14.66 14.69 14.80 14.16 14.80 3,879,102 14.368 2.55%
2007-06-14 0 25.50 25.55 25.65 25.35 25.75 3,540,000 90,259,584 25.497 14.30 14.32 14.38 14.21 14.44 6,314,154 14.295 0.00%
2007-06-13 0 25.50 25.10 25.50 24.50 25.85 2,732,000 68,886,719 25.215 14.30 14.07 14.30 13.74 14.49 4,872,957 14.137 1.59%
2007-06-12 0 25.30 25.15 25.30 25.00 25.65 1,113,041 28,113,078 25.258 14.07 13.99 14.07 13.91 14.27 2,001,105 14.049 -0.59%
2007-06-11 0 25.45 25.40 25.45 25.10 26.40 1,492,800 38,523,828 25.806 14.16 14.13 14.16 13.96 14.68 2,683,863 14.354 0.00%
2007-06-08 0 25.45 25.30 25.45 25.00 25.65 2,344,000 59,596,700 25.425 14.16 14.07 14.16 13.91 14.27 4,214,211 14.142 -1.36%
2007-06-07 0 25.80 25.80 25.90 24.60 25.95 2,242,000 57,197,754 25.512 14.35 14.35 14.41 13.68 14.43 4,030,828 14.190 4.88%
2007-06-06 0 24.60 24.60 24.75 24.40 25.20 728,000 18,119,300 24.889 13.68 13.68 13.77 13.57 14.02 1,308,851 13.844 0.00%
2007-06-05 0 24.60 24.60 24.80 24.35 25.50 1,163,000 28,941,900 24.886 13.68 13.68 13.79 13.54 14.18 2,090,925 13.842 -1.40%
2007-06-04 0 24.95 24.85 25.00 24.80 25.80 1,974,132 49,749,341 25.201 13.88 13.82 13.91 13.79 14.35 3,549,236 14.017 1.22%
2007-06-01 0 24.65 24.80 25.25 24.55 26.40 3,602,656 92,040,124 25.548 13.71 13.79 14.04 13.66 14.68 6,477,113 14.210 -0.60%
2007-05-31 0 24.80 24.55 24.65 23.40 25.00 2,938,000 71,314,100 24.273 13.79 13.66 13.71 13.02 13.91 5,282,147 13.501 4.20%
2007-05-30 0 23.80 23.60 23.80 23.15 24.10 1,223,000 28,785,550 23.537 13.24 13.13 13.24 12.88 13.40 2,198,797 13.091 -1.24%
2007-05-29 0 24.10 23.70 24.10 23.45 24.20 1,076,500 25,484,100 23.673 13.40 13.18 13.40 13.04 13.46 1,935,409 13.167 -0.41%
2007-05-28 0 24.20 24.20 24.30 23.15 24.75 690,000 16,755,000 24.283 13.46 13.46 13.52 12.88 13.77 1,240,531 13.506 0.21%
2007-05-25 0 24.15 23.90 24.15 23.70 24.30 2,699,550 64,546,800 23.910 13.43 13.29 13.43 13.18 13.52 4,853,445 13.299 -2.62%
2007-05-23 0 24.80 24.70 24.80 24.00 25.10 3,699,550 91,940,510 24.852 13.79 13.74 13.79 13.35 13.96 6,651,316 13.823 2.27%
2007-05-22 0 24.25 24.10 24.25 23.90 24.80 1,435,600 34,620,600 24.116 13.49 13.40 13.49 13.29 13.79 2,581,025 13.414 -2.22%
2007-05-21 0 24.80 24.75 24.80 23.70 24.90 3,014,964 73,467,036 24.367 13.79 13.77 13.79 13.18 13.85 5,420,518 13.554 4.20%
2007-05-18 0 23.80 23.75 23.80 23.20 24.00 1,188,000 28,073,200 23.631 13.24 13.21 13.24 12.90 13.35 2,135,872 13.144 -1.65%
2007-05-17 0 24.20 24.00 24.20 23.40 24.65 3,565,464 86,388,775 24.229 13.46 13.35 13.46 13.02 13.71 6,410,247 13.477 1.68%
2007-05-16 0 23.80 23.60 23.80 22.55 24.45 5,951,000 139,933,300 23.514 13.24 13.13 13.24 12.54 13.60 10,699,134 13.079 5.08%
2007-05-15 0 22.65 22.50 22.65 22.40 23.00 3,354,000 76,258,351 22.737 12.60 12.51 12.60 12.46 12.79 6,030,062 12.646 -1.09%
2007-05-14 0 22.90 22.75 22.90 22.35 23.25 1,844,000 42,061,700 22.810 12.74 12.65 12.74 12.43 12.93 3,315,275 12.687 3.15%
2007-05-11 0 22.20 22.20 22.35 21.75 22.60 770,000 17,173,232 22.303 12.35 12.35 12.43 12.10 12.57 1,384,361 12.405 -2.20%
2007-05-10 0 22.70 22.65 22.70 22.60 23.40 4,500,525 103,327,070 22.959 12.63 12.60 12.63 12.57 13.02 8,091,366 12.770 0.44%
2007-05-09 0 22.60 22.25 22.65 21.50 22.85 3,388,000 74,966,300 22.127 12.57 12.38 12.60 11.96 12.71 6,091,189 12.307 4.15%
2007-05-08 0 21.70 21.50 21.75 21.10 21.75 2,016,000 43,305,844 21.481 12.07 11.96 12.10 11.74 12.10 3,624,509 11.948 -0.46%
2007-05-07 0 21.80 21.65 21.80 21.00 21.85 3,912,000 83,984,792 21.469 12.13 12.04 12.13 11.68 12.15 7,033,274 11.941 3.81%
2007-05-04 0 21.00 21.00 21.05 20.70 21.10 3,876,000 81,347,700 20.988 11.68 11.68 11.71 11.51 11.74 6,968,551 11.674 0.24%
2007-05-03 0 20.95 20.90 21.00 20.60 21.15 1,272,000 26,759,750 21.038 11.65 11.62 11.68 11.46 11.76 2,286,893 11.701 1.70%
2007-05-02 0 20.60 20.60 20.75 20.50 21.45 434,000 9,117,100 21.007 11.46 11.46 11.54 11.40 11.93 780,276 11.684 0.98%
2007-04-30 0 20.40 20.40 20.50 20.20 20.70 460,000 9,401,700 20.438 11.35 11.35 11.40 11.24 11.51 827,021 11.368 -1.69%
2007-04-27 0 20.75 20.40 20.75 20.40 20.90 654,000 13,482,700 20.616 11.54 11.35 11.54 11.35 11.62 1,175,808 11.467 -0.24%
2007-04-26 0 20.80 20.80 20.85 20.50 21.10 951,000 19,786,200 20.806 11.57 11.57 11.60 11.40 11.74 1,709,776 11.572 2.46%
2007-04-25 0 20.30 20.30 20.45 20.00 20.45 1,058,000 21,399,700 20.227 11.29 11.29 11.37 11.12 11.37 1,902,148 11.250 -0.73%
2007-04-24 0 20.45 20.45 20.50 20.35 20.55 204,000 4,170,700 20.445 11.37 11.37 11.40 11.32 11.43 366,766 11.372 -0.73%
2007-04-23 0 20.60 20.65 20.70 20.25 21.50 2,418,000 50,032,721 20.692 11.46 11.49 11.51 11.26 11.96 4,347,254 11.509 -2.83%
2007-04-20 0 21.20 21.10 21.20 20.40 21.40 557,000 11,727,896 21.055 11.79 11.74 11.79 11.35 11.90 1,001,415 11.711 2.91%
2007-04-19 0 20.60 20.60 20.95 20.50 21.00 2,122,000 44,290,100 20.872 11.46 11.46 11.65 11.40 11.68 3,815,084 11.609 -1.44%
2007-04-18 0 20.90 20.90 20.95 20.80 21.40 670,000 14,077,200 21.011 11.62 11.62 11.65 11.57 11.90 1,204,574 11.686 -1.42%
2007-04-17 0 21.20 21.00 21.05 21.00 21.45 713,500 15,086,800 21.145 11.79 11.68 11.71 11.68 11.93 1,282,781 11.761 -1.17%
2007-04-16 0 21.45 21.45 21.50 21.15 21.95 770,000 16,509,900 21.441 11.93 11.93 11.96 11.76 12.21 1,384,361 11.926 -0.46%
2007-04-13 0 21.55 21.45 21.60 21.40 22.00 1,359,000 29,495,650 21.704 11.99 11.93 12.01 11.90 12.24 2,443,308 12.072 -0.46%
2007-04-12 0 21.65 21.60 21.65 21.05 22.20 2,440,738 52,743,067 21.609 12.04 12.01 12.04 11.71 12.35 4,388,134 12.019 -1.37%
2007-04-11 0 21.95 21.80 21.85 21.20 22.10 8,228,000 177,496,340 21.572 12.21 12.13 12.15 11.79 12.29 14,792,888 11.999 10.86%
2007-04-10 1 - - - - - 0 0 - 11.01 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 11.01 - - - - 0 - 0.00%
2007-04-03 0 19.80 19.80 19.90 19.50 20.00 412,000 8,183,680 19.863 11.01 11.01 11.07 10.85 11.12 740,723 11.048 -0.70%
2007-04-02 0 19.94 19.90 19.96 19.80 20.15 517,000 10,320,000 19.961 11.09 11.07 11.10 11.01 11.21 929,500 11.103 0.20%
2007-03-30 0 19.90 19.78 19.92 19.62 19.98 4,166,000 82,667,870 19.843 11.07 11.00 11.08 10.91 11.11 7,489,933 11.037 1.22%
2007-03-29 0 19.66 19.64 19.70 19.54 19.70 512,000 10,073,840 19.675 10.94 10.92 10.96 10.87 10.96 920,510 10.944 0.20%
2007-03-28 0 19.62 19.60 19.64 19.50 19.78 721,000 14,121,240 19.586 10.91 10.90 10.92 10.85 11.00 1,296,265 10.894 -0.81%
2007-03-27 0 19.78 19.74 19.84 19.50 20.00 842,000 16,711,200 19.847 11.00 10.98 11.04 10.85 11.12 1,513,808 11.039 -0.30%
2007-03-26 0 19.84 19.82 19.84 19.74 20.50 1,200,000 23,931,500 19.943 11.04 11.02 11.04 10.98 11.40 2,157,446 11.093 3.01%
2007-03-23 0 19.26 19.16 19.28 18.50 19.36 1,718,000 32,860,400 19.127 10.71 10.66 10.72 10.29 10.77 3,088,744 10.639 3.88%
2007-03-22 0 18.54 18.54 18.60 18.12 19.00 664,000 12,318,000 18.551 10.31 10.31 10.35 10.08 10.57 1,193,787 10.318 1.42%
2007-03-21 0 18.28 18.26 18.28 18.04 18.28 374,000 6,822,840 18.243 10.17 10.16 10.17 10.03 10.17 672,404 10.147 -0.22%
2007-03-20 0 18.32 18.30 18.34 18.24 18.50 96,000 1,759,040 18.323 10.19 10.18 10.20 10.15 10.29 172,596 10.192 0.11%
2007-03-19 0 18.30 18.30 18.40 18.20 18.50 446,000 8,164,480 18.306 10.18 10.18 10.23 10.12 10.29 801,851 10.182 -0.44%
2007-03-16 0 18.38 18.36 18.38 18.16 18.40 691,000 12,650,360 18.307 10.22 10.21 10.22 10.10 10.23 1,242,329 10.183 -0.22%
2007-03-15 0 18.42 18.32 18.42 18.24 18.48 332,000 6,101,240 18.377 10.25 10.19 10.25 10.15 10.28 596,893 10.222 1.99%
2007-03-14 0 18.06 18.02 18.06 17.62 18.20 612,000 11,030,000 18.023 10.05 10.02 10.05 9.800 10.12 1,100,297 10.025 -1.74%
2007-03-13 0 18.38 18.38 18.44 18.00 18.44 237,957 4,357,902 18.314 10.22 10.22 10.26 10.01 10.26 427,816 10.186 0.33%
2007-03-12 0 18.32 18.32 18.36 18.00 18.40 164,000 2,988,080 18.220 10.19 10.19 10.21 10.01 10.23 294,851 10.134 -0.33%
2007-03-09 0 18.38 18.34 18.42 18.04 18.50 666,987 12,183,025 18.266 10.22 10.20 10.25 10.03 10.29 1,199,157 10.160 1.10%
2007-03-08 0 18.18 18.12 18.18 18.02 18.60 180,000 3,275,240 18.196 10.11 10.08 10.11 10.02 10.35 323,617 10.121 0.89%
2007-03-07 0 18.02 18.00 18.20 17.76 19.00 510,000 9,251,520 18.140 10.02 10.01 10.12 9.878 10.57 916,915 10.090 1.46%
2007-03-06 0 17.76 17.76 17.82 17.70 18.12 2,792,300 49,876,324 17.862 9.878 9.878 9.912 9.845 10.08 5,020,197 9.9351 -0.22%
2007-03-05 0 17.80 17.80 17.90 17.66 18.12 2,271,166 40,542,150 17.851 9.901 9.901 9.956 9.823 10.08 4,083,265 9.9289 -4.81%
2007-03-02 0 18.70 18.70 18.72 18.30 18.98 1,669,300 31,173,450 18.675 10.40 10.40 10.41 10.18 10.56 3,001,187 10.387 -1.48%
2007-03-01 0 18.98 18.98 19.00 18.20 19.16 1,199,000 22,729,640 18.957 10.56 10.56 10.57 10.12 10.66 2,155,648 10.544 -0.11%
2007-02-28 0 19.00 18.88 19.02 17.30 19.10 3,332,000 62,519,274 18.763 10.57 10.50 10.58 9.622 10.62 5,990,508 10.436 -1.04%
2007-02-27 0 19.20 19.14 19.20 18.82 19.28 2,619,000 50,215,564 19.174 10.68 10.65 10.68 10.47 10.72 4,708,626 10.665 -0.72%
2007-02-26 0 19.34 19.30 19.34 19.00 19.50 2,074,800 40,075,968 19.316 10.76 10.73 10.76 10.57 10.85 3,730,224 10.744 1.68%
2007-02-23 0 19.02 19.00 19.02 18.78 19.20 3,192,000 60,706,200 19.018 10.58 10.57 10.58 10.45 10.68 5,738,806 10.578 -1.04%
2007-02-22 0 19.22 19.12 19.40 19.00 19.30 1,598,000 30,600,880 19.149 10.69 10.63 10.79 10.57 10.73 2,872,999 10.651 0.21%
2007-02-21 0 19.18 19.12 19.18 19.06 19.50 886,000 17,049,000 19.243 10.67 10.63 10.67 10.60 10.85 1,592,914 10.703 -1.64%
2007-02-16 0 19.50 19.50 19.58 19.20 19.80 646,000 12,623,400 19.541 10.85 10.85 10.89 10.68 11.01 1,161,425 10.869 0.00%
2007-02-15 0 19.50 19.50 19.52 19.20 19.58 1,868,000 36,277,760 19.421 10.85 10.85 10.86 10.68 10.89 3,358,424 10.802 1.88%
2007-02-14 0 19.14 19.12 19.18 18.98 19.34 1,670,000 31,883,400 19.092 10.65 10.63 10.67 10.56 10.76 3,002,446 10.619 -0.83%
2007-02-13 0 19.30 19.18 19.30 18.96 19.30 3,866,000 73,616,760 19.042 10.73 10.67 10.73 10.55 10.73 6,950,572 10.591 0.21%
2007-02-12 0 19.26 19.18 19.26 18.96 19.26 985,600 18,826,180 19.101 10.71 10.67 10.71 10.55 10.71 1,771,982 10.624 -0.52%
2007-02-09 0 19.36 19.32 19.36 19.00 19.40 886,000 17,084,880 19.283 10.77 10.75 10.77 10.57 10.79 1,592,914 10.726 1.68%
2007-02-08 0 19.04 19.02 19.04 18.80 19.20 1,997,297 37,978,141 19.015 10.59 10.58 10.59 10.46 10.68 3,590,884 10.576 0.21%
2007-02-07 0 19.00 18.86 19.12 18.70 19.12 1,807,000 34,179,300 18.915 10.57 10.49 10.63 10.40 10.63 3,248,754 10.521 -0.63%
2007-02-06 0 19.12 19.10 19.12 18.50 19.14 4,506,000 85,108,320 18.888 10.63 10.62 10.63 10.29 10.65 8,101,210 10.506 3.58%
2007-02-05 0 18.46 18.44 18.48 17.86 18.52 2,486,000 45,300,948 18.222 10.27 10.26 10.28 9.934 10.30 4,469,509 10.136 3.36%
2007-02-02 0 17.86 17.86 17.90 17.62 18.06 3,523,734 62,940,798 17.862 9.934 9.934 9.956 9.800 10.05 6,335,222 9.9351 2.06%
2007-02-01 0 17.50 17.32 17.50 16.90 17.50 3,038,000 52,403,280 17.249 9.734 9.634 9.734 9.400 9.734 5,461,934 9.5943 2.94%
2007-01-31 0 17.00 17.00 17.02 16.84 17.08 1,436,000 24,409,400 16.998 9.456 9.456 9.467 9.367 9.500 2,581,744 9.4546 -0.58%
2007-01-30 0 17.10 17.10 17.14 17.02 17.26 967,500 16,581,006 17.138 9.511 9.511 9.533 9.467 9.600 1,739,441 9.5324 -1.04%
2007-01-29 0 17.28 17.04 17.26 16.94 17.30 1,146,000 19,526,160 17.039 9.611 9.478 9.600 9.422 9.622 2,060,361 9.4771 1.89%
2007-01-26 0 16.96 16.94 16.96 16.70 17.06 1,470,000 24,854,520 16.908 9.433 9.422 9.433 9.289 9.489 2,642,871 9.4044 -0.47%
2007-01-25 0 17.04 17.02 17.06 16.98 17.06 1,217,000 20,702,340 17.011 9.478 9.467 9.489 9.445 9.489 2,188,010 9.4617 0.35%
2007-01-24 0 16.98 16.96 16.98 16.90 17.10 1,432,000 24,313,600 16.979 9.445 9.433 9.445 9.400 9.511 2,574,552 9.4438 -0.35%
2007-01-23 0 17.04 17.02 17.04 16.80 17.14 2,572,000 43,753,580 17.012 9.478 9.467 9.478 9.344 9.533 4,624,126 9.4620 -0.35%
2007-01-22 0 17.10 17.10 17.16 17.00 17.36 1,383,000 23,691,840 17.131 9.511 9.511 9.545 9.456 9.656 2,486,457 9.5284 0.83%
2007-01-19 0 16.96 16.96 17.02 16.80 17.08 1,194,000 20,238,000 16.950 9.433 9.433 9.467 9.344 9.500 2,146,659 9.4277 -0.70%
2007-01-18 0 17.08 17.04 17.10 16.82 17.16 850,000 14,418,820 16.963 9.500 9.478 9.511 9.356 9.545 1,528,191 9.4352 0.12%
2007-01-17 0 17.06 17.00 17.04 16.82 17.22 866,000 14,831,120 17.126 9.489 9.456 9.478 9.356 9.578 1,556,957 9.5257 0.35%
2007-01-16 0 17.00 17.00 17.02 16.80 17.14 3,705,000 63,007,100 17.006 9.456 9.456 9.467 9.344 9.533 6,661,115 9.4589 0.71%
2007-01-15 0 16.88 16.88 16.92 16.74 17.00 1,178,000 19,834,280 16.837 9.389 9.389 9.411 9.311 9.456 2,117,893 9.3651 0.36%
2007-01-12 0 16.82 16.80 16.84 16.72 16.84 3,007,000 50,486,000 16.789 9.356 9.344 9.367 9.300 9.367 5,406,200 9.3385 0.12%
2007-01-11 0 16.80 16.74 16.80 16.50 16.82 1,726,000 28,864,280 16.723 9.344 9.311 9.344 9.178 9.356 3,103,127 9.3017 1.69%
2007-01-10 0 16.52 16.50 16.60 16.38 16.64 4,221,165 69,489,503 16.462 9.189 9.178 9.233 9.111 9.255 7,589,113 9.1565 -1.31%
2007-01-09 0 16.74 16.74 16.80 16.66 16.86 2,352,000 39,406,840 16.755 9.311 9.311 9.344 9.267 9.378 4,228,594 9.3191 -0.24%
2007-01-08 0 16.78 16.76 16.80 16.50 16.88 3,843,390 64,351,257 16.743 9.333 9.322 9.344 9.178 9.389 6,909,922 9.3129 -0.12%
2007-01-05 0 16.80 16.80 16.86 16.24 17.00 2,227,000 37,470,108 16.825 9.344 9.344 9.378 9.033 9.456 4,003,860 9.3585 1.33%
2007-01-04 0 16.58 16.58 16.70 16.20 17.18 2,630,000 44,281,920 16.837 9.222 9.222 9.289 9.011 9.556 4,728,403 9.3651 -3.49%
2007-01-03 0 17.18 17.18 17.20 16.60 17.32 3,906,000 66,440,440 17.010 9.556 9.556 9.567 9.233 9.634 7,022,487 9.4611 1.78%
2007-01-02 0 16.88 16.86 16.88 16.70 17.22 2,644,000 44,897,560 16.981 9.389 9.378 9.389 9.289 9.578 4,753,573 9.4450 1.56%
2006-12-29 0 16.62 16.50 16.76 16.40 16.70 1,386,200 22,822,100 16.464 9.244 9.178 9.322 9.122 9.289 2,492,210 9.1574 0.48%
2006-12-28 0 16.54 16.50 16.56 16.44 16.60 1,252,000 20,647,520 16.492 9.200 9.178 9.211 9.144 9.233 2,250,935 9.1729 -0.36%
2006-12-27 0 16.60 16.58 16.66 16.30 16.70 669,500 11,017,460 16.456 9.233 9.222 9.267 9.066 9.289 1,203,675 9.1532 1.10%
2006-12-22 0 16.42 16.40 16.42 16.12 16.48 1,498,000 24,350,800 16.256 9.133 9.122 9.133 8.966 9.166 2,693,212 9.0415 1.48%
2006-12-21 0 16.18 16.18 16.20 16.10 16.24 2,131,500 34,436,250 16.156 9.000 9.000 9.011 8.955 9.033 3,832,164 8.9861 -0.37%
2006-12-20 0 16.24 16.20 16.24 16.02 16.48 4,240,000 68,721,120 16.208 9.033 9.011 9.033 8.911 9.166 7,622,976 9.0150 -1.22%
2006-12-19 0 16.44 16.44 16.46 15.80 16.50 3,199,000 51,948,931 16.239 9.144 9.144 9.155 8.788 9.178 5,751,392 9.0324 3.92%
2006-12-18 0 15.82 15.84 15.88 15.70 15.96 2,238,000 35,535,800 15.878 8.799 8.810 8.833 8.733 8.877 4,023,637 8.8318 1.41%
2006-12-15 0 15.60 15.58 15.60 15.20 15.70 1,974,000 30,574,080 15.488 8.677 8.666 8.677 8.454 8.733 3,548,999 8.6148 1.96%
2006-12-14 0 15.30 15.28 15.30 15.20 15.56 2,025,000 31,121,000 15.368 8.510 8.499 8.510 8.454 8.655 3,640,690 8.5481 0.66%
2006-12-13 0 15.20 15.20 15.22 15.04 15.80 5,670,000 86,231,160 15.208 8.454 8.454 8.466 8.365 8.788 10,193,932 8.4591 -3.80%
2006-12-12 0 15.80 15.80 15.82 15.60 16.52 5,802,279 92,533,720 15.948 8.788 8.788 8.799 8.677 9.189 10,431,753 8.8704 -5.50%
2006-12-11 0 16.72 16.72 16.74 16.60 16.90 666,057 11,126,593 16.705 9.300 9.300 9.311 9.233 9.400 1,197,485 9.2916 0.12%
2006-12-08 0 16.70 16.64 16.70 16.60 17.20 718,000 12,005,080 16.720 9.289 9.255 9.289 9.233 9.567 1,290,872 9.3000 -1.76%
2006-12-07 0 17.00 16.90 16.94 16.42 17.20 4,717,000 79,177,061 16.785 9.456 9.400 9.422 9.133 9.567 8,480,561 9.3363 3.53%
2006-12-06 0 16.42 16.28 16.36 15.74 16.52 3,468,000 55,892,900 16.117 9.133 9.055 9.100 8.755 9.189 6,235,019 8.9644 4.72%
2006-12-05 0 15.68 15.78 15.80 15.48 15.78 1,120,000 17,468,200 15.597 8.721 8.777 8.788 8.610 8.777 2,013,616 8.6750 1.55%
2006-12-04 0 15.44 15.44 15.46 15.30 15.46 184,000 2,830,880 15.385 8.588 8.588 8.599 8.510 8.599 330,808 8.5575 0.52%
2006-12-01 0 15.36 15.36 15.40 15.26 15.50 1,230,000 19,014,640 15.459 8.543 8.543 8.566 8.488 8.621 2,211,382 8.5985 0.66%
2006-11-30 0 15.26 15.24 15.42 15.18 15.56 596,000 9,175,980 15.396 8.488 8.477 8.577 8.443 8.655 1,071,532 8.5634 0.79%
2006-11-29 0 15.14 15.12 15.16 15.06 15.26 2,248,000 34,009,320 15.129 8.421 8.410 8.432 8.377 8.488 4,041,616 8.4148 0.93%
2006-11-28 0 15.00 14.98 15.20 15.00 15.60 1,946,000 29,664,480 15.244 8.343 8.332 8.454 8.343 8.677 3,498,658 8.4788 -5.54%
2006-11-27 0 15.88 15.84 15.88 15.80 16.40 2,618,407 41,933,246 16.015 8.833 8.810 8.833 8.788 9.122 4,707,560 8.9076 -1.61%
2006-11-24 0 16.14 16.14 16.18 15.86 16.28 1,429,121 23,006,773 16.099 8.977 8.977 9.000 8.822 9.055 2,569,376 8.9542 2.15%
2006-11-23 0 15.80 15.78 15.80 15.72 15.94 1,416,000 22,361,200 15.792 8.788 8.777 8.788 8.744 8.866 2,545,786 8.7836 1.41%
2006-11-22 0 15.58 15.58 15.66 15.50 15.80 1,636,978 25,642,677 15.665 8.666 8.666 8.710 8.621 8.788 2,943,076 8.7129 0.52%
2006-11-21 0 15.50 15.48 15.50 15.46 15.92 2,350,000 36,574,312 15.564 8.621 8.610 8.621 8.599 8.855 4,224,998 8.6566 -1.15%
2006-11-20 0 15.68 15.66 15.68 15.64 15.88 608,000 9,553,160 15.712 8.721 8.710 8.721 8.699 8.833 1,093,106 8.7395 -1.63%
2006-11-17 0 15.94 15.98 16.00 15.60 16.20 1,744,000 27,508,280 15.773 8.866 8.888 8.899 8.677 9.011 3,135,488 8.7732 -0.13%
2006-11-16 0 15.96 15.80 15.96 15.76 16.32 808,000 12,979,036 16.063 8.877 8.788 8.877 8.766 9.077 1,452,680 8.9345 -1.24%
2006-11-15 0 16.16 16.10 16.16 16.08 17.10 1,922,000 31,708,950 16.498 8.988 8.955 8.988 8.944 9.511 3,455,509 9.1763 0.75%
2006-11-14 0 16.04 16.00 16.04 15.80 16.16 2,450,100 39,043,826 15.936 8.922 8.899 8.922 8.788 8.988 4,404,965 8.8636 1.78%
2006-11-13 0 15.76 15.74 15.82 15.62 16.20 247,000 3,889,820 15.748 8.766 8.755 8.799 8.688 9.011 444,074 8.7594 -1.13%
2006-11-10 0 15.94 15.94 16.00 15.76 16.10 2,852,000 45,389,041 15.915 8.866 8.866 8.899 8.766 8.955 5,127,530 8.8520 0.76%
2006-11-09 0 15.82 15.82 15.90 15.50 16.10 2,735,686 42,958,557 15.703 8.799 8.799 8.844 8.621 8.955 4,918,412 8.7342 2.33%
2006-11-08 0 15.46 15.40 15.42 15.40 15.84 1,992,000 31,197,312 15.661 8.599 8.566 8.577 8.566 8.810 3,581,360 8.7110 -2.40%
2006-11-07 0 15.84 15.82 15.84 15.78 16.00 789,000 12,487,660 15.827 8.810 8.799 8.810 8.777 8.899 1,418,521 8.8033 0.13%
2006-11-06 0 15.82 15.82 15.84 15.40 15.90 774,000 12,246,864 15.823 8.799 8.799 8.810 8.566 8.844 1,391,553 8.8009 -0.25%
2006-11-03 0 15.86 15.86 15.88 15.78 15.90 1,242,500 19,695,820 15.852 8.822 8.822 8.833 8.777 8.844 2,233,856 8.8170 0.13%
2006-11-02 0 15.84 15.84 15.86 15.78 16.04 1,675,600 26,586,344 15.867 8.810 8.810 8.822 8.777 8.922 3,012,514 8.8253 1.02%
2006-11-01 0 15.68 15.66 15.70 15.60 15.80 1,858,000 29,151,920 15.690 8.721 8.710 8.733 8.677 8.788 3,340,446 8.7270 0.51%
2006-10-31 0 15.60 15.40 15.58 15.18 15.66 2,407,000 36,913,860 15.336 8.677 8.566 8.666 8.443 8.710 4,327,477 8.5301 2.77%
2006-10-27 0 15.18 15.18 15.44 15.12 15.60 2,133,100 32,820,978 15.387 8.443 8.443 8.588 8.410 8.677 3,835,040 8.5582 -1.94%
2006-10-26 0 15.48 15.48 15.50 15.40 15.60 808,000 12,518,600 15.493 8.610 8.610 8.621 8.566 8.677 1,452,680 8.6176 -0.64%
2006-10-25 0 15.58 15.56 15.60 15.54 16.18 670,000 10,544,480 15.738 8.666 8.655 8.677 8.644 9.000 1,204,574 8.7537 -1.77%
2006-10-24 0 15.86 15.82 15.86 15.60 16.02 3,567,490 56,528,144 15.845 8.822 8.799 8.822 8.677 8.911 6,413,889 8.8134 1.67%
2006-10-23 0 15.60 15.58 15.60 15.26 15.78 2,553,000 39,836,920 15.604 8.677 8.666 8.677 8.488 8.777 4,589,966 8.6791 2.23%
2006-10-20 0 15.26 15.24 15.26 14.78 15.58 3,010,500 45,749,710 15.197 8.488 8.477 8.488 8.221 8.666 5,412,493 8.4526 3.25%
2006-10-19 0 14.78 14.70 14.78 14.60 14.80 1,178,000 17,340,536 14.720 8.221 8.176 8.221 8.121 8.232 2,117,893 8.1876 1.23%
2006-10-18 0 14.60 14.58 14.60 14.32 14.60 730,000 10,583,800 14.498 8.121 8.110 8.121 7.965 8.121 1,312,446 8.0642 0.00%
2006-10-17 0 14.60 14.60 14.70 14.40 14.78 1,827,000 26,653,420 14.589 8.121 8.121 8.176 8.009 8.221 3,284,712 8.1144 0.69%
2006-10-16 0 14.50 14.20 14.22 14.20 14.90 1,139,000 16,653,160 14.621 8.065 7.898 7.909 7.898 8.288 2,047,776 8.1323 -1.36%
2006-10-13 0 14.70 14.70 14.72 14.60 14.76 1,708,000 25,107,480 14.700 8.176 8.176 8.187 8.121 8.210 3,070,765 8.1763 0.68%
2006-10-12 0 14.60 14.58 14.62 14.30 14.66 3,366,000 48,742,760 14.481 8.121 8.110 8.132 7.954 8.154 6,051,636 8.0545 2.38%
2006-10-11 0 14.26 14.24 14.28 14.16 14.56 2,096,000 29,913,960 14.272 7.932 7.920 7.943 7.876 8.098 3,768,339 7.9382 0.71%
2006-10-10 0 14.16 14.14 14.16 13.96 14.20 276,000 3,889,720 14.093 7.876 7.865 7.876 7.765 7.898 496,213 7.8388 0.43%
2006-10-09 0 14.10 14.10 14.16 13.90 14.34 1,606,000 22,986,680 14.313 7.843 7.843 7.876 7.731 7.976 2,887,382 7.9611 -1.67%
2006-10-06 0 14.44 14.38 14.46 14.40 14.52 1,284,000 18,569,640 14.462 7.976 7.943 7.987 7.954 8.020 2,324,565 7.9884 -0.41%
2006-10-05 0 14.50 14.50 14.52 14.48 14.70 1,266,000 18,362,920 14.505 8.009 8.009 8.020 7.998 8.120 2,291,978 8.0118 -0.14%
2006-10-04 0 14.52 14.50 14.52 14.30 14.52 2,450,579 35,420,524 14.454 8.020 8.009 8.020 7.899 8.020 4,436,551 7.9838 0.55%
2006-10-03 0 14.44 14.38 14.44 14.36 14.70 2,162,000 31,212,360 14.437 7.976 7.943 7.976 7.932 8.120 3,914,105 7.9743 -1.77%
2006-09-29 0 14.70 14.72 14.74 14.00 14.90 1,946,000 28,284,680 14.535 8.120 8.131 8.142 7.733 8.230 3,523,056 8.0284 0.00%
2006-09-28 0 14.70 14.76 14.78 14.18 14.82 5,750,000 83,542,665 14.529 8.120 8.153 8.164 7.832 8.186 10,409,853 8.0253 3.52%
2006-09-27 0 14.20 14.10 14.20 13.56 14.20 4,581,000 63,819,760 13.931 7.844 7.788 7.844 7.490 7.844 8,293,484 7.6952 4.72%
2006-09-26 0 13.56 13.58 13.60 13.40 13.60 3,758,000 50,492,653 13.436 7.490 7.501 7.512 7.402 7.512 6,803,518 7.4216 1.19%
2006-09-25 0 13.40 13.44 13.46 13.30 13.46 1,914,000 25,544,320 13.346 7.402 7.424 7.435 7.346 7.435 3,465,123 7.3718 1.06%
2006-09-22 0 13.26 13.26 13.28 13.16 13.80 2,788,000 37,083,860 13.301 7.324 7.324 7.335 7.269 7.623 5,047,421 7.3471 -0.60%
2006-09-21 0 13.34 13.32 13.34 13.30 13.50 2,018,000 26,910,240 13.335 7.369 7.357 7.369 7.346 7.457 3,653,406 7.3658 0.00%
2006-09-20 0 13.34 13.30 13.36 13.18 13.50 1,760,000 23,481,000 13.341 7.369 7.346 7.380 7.280 7.457 3,186,320 7.3693 -2.34%
2006-09-19 0 13.66 13.70 13.74 13.50 13.70 597,280 8,114,432 13.586 7.545 7.567 7.589 7.457 7.567 1,081,321 7.5042 -1.01%
2006-09-18 0 13.80 13.74 13.80 13.50 13.94 620,000 8,531,654 13.761 7.623 7.589 7.623 7.457 7.700 1,122,454 7.6009 1.92%
2006-09-15 0 13.54 13.52 13.54 13.50 13.70 1,112,000 15,088,920 13.569 7.479 7.468 7.479 7.457 7.567 2,013,175 7.4951 -1.17%
2006-09-14 0 13.70 13.70 13.72 13.10 13.80 4,514,000 61,181,040 13.554 7.567 7.567 7.578 7.236 7.623 8,172,187 7.4865 -1.44%
2006-09-13 0 13.90 13.90 13.92 13.80 14.30 1,450,000 20,284,200 13.989 7.678 7.678 7.689 7.623 7.899 2,625,093 7.7270 -1.42%
2006-09-12 0 14.10 14.04 14.10 13.90 14.20 1,274,000 17,836,800 14.001 7.788 7.755 7.788 7.678 7.844 2,306,461 7.7334 -0.84%
2006-09-11 0 14.22 14.22 14.24 14.10 14.78 1,176,000 16,835,600 14.316 7.855 7.855 7.866 7.788 8.164 2,129,041 7.9076 -1.39%
2006-09-08 0 14.42 14.40 14.44 13.90 14.80 1,711,000 24,575,920 14.363 7.965 7.954 7.976 7.678 8.175 3,097,610 7.9338 0.14%
2006-09-07 0 14.40 14.34 14.40 14.12 14.64 2,446,000 35,128,920 14.362 7.954 7.921 7.954 7.799 8.087 4,428,261 7.9329 -1.91%
2006-09-06 0 14.68 14.52 14.70 14.08 14.90 5,290,000 76,057,760 14.378 8.109 8.020 8.120 7.777 8.230 9,577,064 7.9417 4.26%
2006-09-05 0 14.08 14.08 14.12 13.52 14.22 8,390,000 116,981,060 13.943 7.777 7.777 7.799 7.468 7.855 15,189,333 7.7015 3.38%
2006-09-04 0 13.62 13.62 13.64 12.80 13.64 7,271,000 97,235,120 13.373 7.523 7.523 7.534 7.070 7.534 13,163,485 7.3867 7.24%
2006-09-01 0 12.70 12.72 12.74 12.54 12.76 1,864,000 23,626,600 12.675 7.015 7.026 7.037 6.927 7.048 3,374,603 7.0013 1.28%
2006-08-31 0 12.54 12.54 12.56 12.54 12.74 1,338,000 16,836,680 12.583 6.927 6.927 6.938 6.927 7.037 2,422,327 6.9506 -0.95%
2006-08-30 0 12.66 12.64 12.66 12.54 12.84 1,676,000 21,252,560 12.681 6.993 6.982 6.993 6.927 7.092 3,034,246 7.0042 -0.47%
2006-08-29 0 12.72 12.70 12.72 12.40 12.74 1,142,000 14,401,080 12.610 7.026 7.015 7.026 6.849 7.037 2,067,487 6.9655 2.25%
2006-08-28 0 12.44 12.40 12.46 12.34 12.50 685,000 8,493,160 12.399 6.871 6.849 6.882 6.816 6.905 1,240,130 6.8486 0.32%
2006-08-25 0 12.40 12.40 12.42 12.40 12.54 182,000 2,263,880 12.439 6.849 6.849 6.860 6.849 6.927 329,494 6.8708 -0.48%
2006-08-24 0 12.46 12.42 12.46 12.30 12.50 1,080,034 13,416,062 12.422 6.882 6.860 6.882 6.794 6.905 1,955,303 6.8614 0.48%
2006-08-23 0 12.40 12.40 12.42 12.32 12.42 674,000 8,338,600 12.372 6.849 6.849 6.860 6.805 6.860 1,220,216 6.8337 -0.16%
2006-08-22 0 12.42 12.42 12.44 12.34 12.50 504,000 6,263,400 12.427 6.860 6.860 6.871 6.816 6.905 912,446 6.8644 -0.16%
2006-08-21 0 12.44 12.32 12.52 12.26 12.52 1,368,000 16,933,840 12.379 6.871 6.805 6.916 6.772 6.916 2,476,640 6.8374 -0.16%
2006-08-18 0 12.46 12.44 12.46 12.32 12.48 656,000 8,139,600 12.408 6.882 6.871 6.882 6.805 6.893 1,187,628 6.8537 0.65%
2006-08-17 0 12.38 12.30 12.38 12.28 12.60 1,188,000 14,740,884 12.408 6.838 6.794 6.838 6.783 6.960 2,150,766 6.8538 -1.12%
2006-08-16 0 12.52 12.50 12.54 12.28 12.56 986,000 12,283,480 12.458 6.916 6.905 6.927 6.783 6.938 1,785,063 6.8813 1.46%
2006-08-15 0 12.34 12.28 12.34 12.26 12.34 356,000 4,375,920 12.292 6.816 6.783 6.816 6.772 6.816 644,506 6.7896 0.16%
2006-08-14 0 12.32 12.28 12.30 12.22 12.54 906,000 11,200,880 12.363 6.805 6.783 6.794 6.750 6.927 1,640,231 6.8288 -0.65%
2006-08-11 0 12.40 12.38 12.40 12.24 12.56 2,440,000 30,290,640 12.414 6.849 6.838 6.849 6.761 6.938 4,417,398 6.8571 1.64%
2006-08-10 0 12.20 12.18 12.20 12.10 12.26 1,898,000 23,110,060 12.176 6.739 6.728 6.739 6.684 6.772 3,436,157 6.7256 0.33%
2006-08-09 0 12.16 12.16 12.20 12.00 12.24 640,000 7,784,960 12.164 6.717 6.717 6.739 6.628 6.761 1,158,662 6.7189 0.50%
2006-08-08 0 12.10 12.08 12.12 11.98 12.28 2,916,108 35,394,625 12.138 6.684 6.673 6.695 6.617 6.783 5,279,349 6.7044 -1.14%
2006-08-07 0 12.24 12.20 12.24 12.18 12.46 538,000 6,575,400 12.222 6.761 6.739 6.761 6.728 6.882 974,000 6.7509 0.33%
2006-08-04 0 12.20 12.20 12.22 12.20 12.38 1,274,000 15,566,000 12.218 6.739 6.739 6.750 6.739 6.838 2,306,461 6.7489 -0.49%
2006-08-03 0 12.26 12.26 12.28 12.22 12.32 924,000 11,336,760 12.269 6.772 6.772 6.783 6.750 6.805 1,672,818 6.7770 -0.16%
2006-08-02 0 12.28 12.28 12.30 12.18 12.32 828,000 10,160,200 12.271 6.783 6.783 6.794 6.728 6.805 1,499,019 6.7779 0.82%
2006-08-01 0 12.18 12.16 12.18 12.14 12.38 1,460,000 17,874,700 12.243 6.728 6.717 6.728 6.706 6.838 2,643,197 6.7625 -0.81%
2006-07-31 0 12.28 12.28 12.30 12.22 12.46 1,132,000 13,905,500 12.284 6.783 6.783 6.794 6.750 6.882 2,049,383 6.7852 1.15%
2006-07-28 0 12.14 12.14 12.16 12.12 12.60 1,423,000 17,439,980 12.256 6.706 6.706 6.717 6.695 6.960 2,576,212 6.7696 -2.57%
2006-07-27 0 12.46 12.44 12.46 12.40 12.58 1,522,000 18,966,400 12.461 6.882 6.871 6.882 6.849 6.949 2,755,443 6.8832 0.00%
2006-07-26 0 12.46 12.46 12.50 12.32 12.60 742,000 9,212,120 12.415 6.882 6.882 6.905 6.805 6.960 1,343,324 6.8577 -0.64%
2006-07-25 0 12.54 12.38 12.56 12.44 12.64 824,000 10,338,880 12.547 6.927 6.838 6.938 6.871 6.982 1,491,777 6.9306 0.48%
2006-07-24 0 12.48 12.46 12.48 12.34 12.50 646,000 8,044,320 12.453 6.893 6.882 6.893 6.816 6.905 1,169,524 6.8783 -0.56%
2006-07-21 0 12.55 12.50 12.55 12.50 12.60 1,520,000 19,050,878 12.533 6.932 6.905 6.932 6.905 6.960 2,751,822 6.9230 -1.18%
2006-07-20 0 12.70 12.60 12.70 12.45 12.70 4,396,000 55,011,700 12.514 7.015 6.960 7.015 6.877 7.015 7,958,559 6.9123 2.83%
2006-07-19 0 12.35 12.30 12.35 12.30 12.45 1,890,000 23,349,200 12.354 6.822 6.794 6.822 6.794 6.877 3,421,673 6.8239 0.00%
2006-07-18 0 12.35 12.35 12.40 12.25 12.50 1,630,000 20,148,100 12.361 6.822 6.822 6.849 6.766 6.905 2,950,967 6.8276 -0.80%
2006-07-17 0 12.45 12.45 12.50 12.45 12.60 1,470,000 18,373,200 12.499 6.877 6.877 6.905 6.877 6.960 2,661,301 6.9038 -2.35%
2006-07-14 0 12.75 12.70 12.75 12.55 12.80 494,000 6,246,650 12.645 7.043 7.015 7.043 6.932 7.070 894,342 6.9846 -0.78%
2006-07-13 0 12.85 12.80 12.85 12.80 13.05 562,000 7,239,500 12.882 7.098 7.070 7.098 7.070 7.208 1,017,450 7.1153 -1.53%
2006-07-12 0 13.05 13.00 13.05 12.95 13.25 392,000 5,108,200 13.031 7.208 7.181 7.208 7.153 7.319 709,680 7.1979 0.38%
2006-07-11 0 13.00 13.00 13.05 13.00 13.20 626,000 8,171,100 13.053 7.181 7.181 7.208 7.181 7.291 1,133,316 7.2099 -1.52%
2006-07-10 0 13.20 13.15 13.20 13.10 13.25 580,000 7,642,200 13.176 7.291 7.264 7.291 7.236 7.319 1,050,037 7.2780 -1.12%
2006-07-07 0 13.35 13.30 13.35 13.15 13.50 984,000 13,100,000 13.313 7.374 7.346 7.374 7.264 7.457 1,781,443 7.3536 0.75%
2006-07-06 0 13.25 13.00 13.25 12.85 13.25 1,456,000 19,024,300 13.066 7.319 7.181 7.319 7.098 7.319 2,635,956 7.2172 2.32%
2006-07-05 0 12.95 12.90 12.95 12.90 13.20 1,340,000 17,475,500 13.041 7.153 7.125 7.153 7.125 7.291 2,425,948 7.2036 -3.00%
2006-07-04 0 13.35 13.15 13.35 12.95 13.45 1,928,000 25,353,600 13.150 7.374 7.264 7.374 7.153 7.429 3,490,469 7.2637 0.00%
2006-07-03 0 13.35 13.25 13.35 13.15 13.50 1,274,000 16,969,400 13.320 7.374 7.319 7.374 7.264 7.457 2,306,461 7.3573 -0.74%
2006-06-30 0 13.45 13.45 13.50 13.20 13.60 2,560,000 34,240,300 13.375 7.429 7.429 7.457 7.291 7.512 4,634,647 7.3879 1.89%
2006-06-29 0 13.20 13.15 13.20 12.60 13.25 3,963,000 51,385,500 12.966 7.291 7.264 7.291 6.960 7.319 7,174,651 7.1621 6.45%
2006-06-28 0 12.40 12.40 12.50 12.15 12.45 2,868,764 35,236,783 12.283 6.849 6.849 6.905 6.711 6.877 5,193,637 6.7846 0.00%
2006-06-27 0 12.40 12.35 12.40 11.90 12.50 3,904,193 47,611,036 12.195 6.849 6.822 6.849 6.573 6.905 7,068,187 6.7360 4.20%
2006-06-26 0 11.90 11.90 11.95 11.75 12.00 1,546,000 18,418,400 11.914 6.573 6.573 6.601 6.490 6.628 2,798,893 6.5806 0.00%
2006-06-23 0 11.90 11.85 11.90 11.60 11.90 1,218,000 14,317,700 11.755 6.573 6.545 6.573 6.407 6.573 2,205,078 6.4931 0.00%
2006-06-22 0 11.90 11.85 11.95 11.80 12.35 3,455,400 41,503,720 12.011 6.573 6.545 6.601 6.518 6.822 6,255,688 6.6346 -1.24%
2006-06-21 0 12.05 12.00 12.05 11.65 12.10 3,062,000 36,350,900 11.872 6.656 6.628 6.656 6.435 6.684 5,543,473 6.5574 2.99%
2006-06-20 0 11.70 11.75 11.80 11.60 12.15 2,492,700 29,669,855 11.903 6.463 6.490 6.518 6.407 6.711 4,512,807 6.5746 -2.50%
2006-06-19 0 12.20 12.15 12.20 11.50 12.30 6,270,875 75,793,580 12.087 6.628 6.601 6.628 6.248 6.683 11,542,064 6.5667 2.95%
2006-06-16 0 11.85 11.80 11.85 11.60 12.00 4,902,000 57,869,520 11.805 6.438 6.411 6.438 6.302 6.520 9,022,536 6.4139 4.87%
2006-06-15 0 11.30 11.25 11.30 11.20 11.75 1,568,000 17,799,600 11.352 6.139 6.112 6.139 6.085 6.384 2,886,034 6.1675 -1.31%
2006-06-14 0 11.45 11.40 11.45 11.00 11.50 4,238,112 47,931,858 11.310 6.221 6.194 6.221 5.976 6.248 7,800,595 6.1446 1.78%
2006-06-13 0 11.25 11.20 11.25 11.10 11.70 2,616,683 29,329,218 11.209 6.112 6.085 6.112 6.031 6.357 4,816,221 6.0897 -4.66%
2006-06-12 0 11.80 11.75 11.80 11.65 12.00 1,360,000 16,020,100 11.779 6.411 6.384 6.411 6.330 6.520 2,503,192 6.3999 0.00%
2006-06-09 0 11.80 11.80 11.85 11.65 12.25 1,957,000 23,327,350 11.920 6.411 6.411 6.438 6.330 6.656 3,602,020 6.4762 -2.48%
2006-06-08 0 12.10 12.05 12.10 12.00 12.60 2,462,000 30,030,200 12.197 6.574 6.547 6.574 6.520 6.846 4,531,514 6.6270 -5.10%
2006-06-07 0 12.75 12.65 12.75 12.55 13.30 2,024,807 25,873,170 12.778 6.927 6.873 6.927 6.818 7.226 3,726,825 6.9424 -2.67%
2006-06-06 0 13.10 13.05 13.10 12.95 13.20 1,722,000 22,503,900 13.068 7.117 7.090 7.117 7.036 7.172 3,169,483 7.1002 -1.50%
2006-06-05 0 13.30 13.20 13.35 12.85 13.40 3,556,000 46,625,080 13.112 7.226 7.172 7.253 6.981 7.280 6,545,112 7.1236 2.70%
2006-06-02 0 12.95 12.90 13.00 12.70 13.00 2,126,120 27,398,994 12.887 7.036 7.009 7.063 6.900 7.063 3,913,300 7.0015 2.37%
2006-06-01 0 12.65 12.65 12.70 12.65 13.10 1,722,000 22,062,900 12.812 6.873 6.873 6.900 6.873 7.117 3,169,483 6.9610 -3.07%
2006-05-30 0 13.05 12.95 13.05 12.85 13.20 1,054,000 13,677,200 12.976 7.090 7.036 7.090 6.981 7.172 1,939,974 7.0502 -0.76%
2006-05-29 0 13.15 13.05 13.15 13.00 13.50 1,710,000 22,579,900 13.205 7.144 7.090 7.144 7.063 7.335 3,147,396 7.1742 -1.13%
2006-05-26 0 13.30 13.25 13.30 13.15 13.50 1,292,000 17,137,900 13.265 7.226 7.199 7.226 7.144 7.335 2,378,033 7.2068 3.10%
2006-05-25 0 12.90 12.90 12.95 12.70 13.50 2,710,000 35,138,900 12.966 7.009 7.009 7.036 6.900 7.335 4,987,979 7.0447 -4.44%
2006-05-24 0 13.50 13.45 13.50 13.30 13.65 2,067,000 27,854,700 13.476 7.335 7.307 7.335 7.226 7.416 3,804,484 7.3215 0.37%
2006-05-23 0 13.45 13.40 13.50 13.40 13.90 1,224,000 16,604,100 13.565 7.307 7.280 7.335 7.280 7.552 2,252,873 7.3702 -4.27%
2006-05-22 0 14.05 13.90 14.05 13.85 14.50 2,486,000 35,555,700 14.302 7.633 7.552 7.633 7.525 7.878 4,575,688 7.7706 -3.10%
2006-05-19 0 14.50 14.45 14.55 14.50 15.00 1,299,000 19,044,750 14.661 7.878 7.851 7.905 7.878 8.150 2,390,917 7.9655 -2.03%
2006-05-18 0 14.80 14.65 14.80 14.55 14.85 1,593,000 23,351,732 14.659 8.041 7.959 8.041 7.905 8.068 2,932,048 7.9643 -2.31%
2006-05-17 0 15.15 15.15 15.20 15.00 15.30 2,130,000 32,286,000 15.158 8.231 8.231 8.258 8.150 8.313 3,920,441 8.2353 1.68%
2006-05-16 0 14.90 14.80 14.85 14.80 15.20 2,580,000 38,540,700 14.938 8.095 8.041 8.068 8.041 8.258 4,748,703 8.1160 -1.32%
2006-05-15 0 15.10 15.10 15.15 15.10 15.60 1,991,000 30,471,614 15.305 8.204 8.204 8.231 8.204 8.476 3,664,600 8.3151 -2.27%
2006-05-12 0 15.45 15.45 15.50 14.95 15.80 3,226,000 50,042,500 15.512 8.394 8.394 8.421 8.122 8.584 5,937,720 8.4279 1.98%
2006-05-11 0 15.15 15.10 15.20 15.05 15.85 1,526,000 23,447,200 15.365 8.231 8.204 8.258 8.177 8.611 2,808,729 8.3480 -0.66%
2006-05-10 0 15.25 15.25 15.30 15.20 16.00 2,966,100 45,726,395 15.416 8.285 8.285 8.313 8.258 8.693 5,459,352 8.3758 -4.39%
2006-05-09 0 15.95 15.90 15.95 15.80 16.30 1,922,000 30,714,600 15.981 8.666 8.639 8.666 8.584 8.856 3,537,600 8.6823 -1.54%
2006-05-08 0 16.20 16.10 16.15 16.10 16.80 3,304,000 53,900,700 16.314 8.802 8.747 8.774 8.747 9.128 6,081,285 8.8634 -2.41%
2006-05-04 0 16.60 16.55 16.60 16.50 16.85 54,884,000 907,817,420 16.541 9.019 8.992 9.019 8.965 9.155 101,018,537 8.9866 -4.60%
2006-05-03 0 17.40 17.45 17.60 17.10 17.80 1,506,000 26,164,000 17.373 9.454 9.481 9.562 9.291 9.671 2,771,917 9.4390 0.58%
2006-05-02 0 17.30 17.25 17.35 17.00 17.55 1,384,000 23,932,300 17.292 9.399 9.372 9.426 9.236 9.535 2,547,366 9.3949 1.76%
2006-04-28 0 17.00 16.70 17.00 16.15 17.75 1,296,000 21,986,200 16.965 9.236 9.073 9.236 8.774 9.644 2,385,395 9.2170 -0.29%
2006-04-27 0 17.05 17.00 17.15 16.65 17.20 574,000 9,789,978 17.056 9.263 9.236 9.318 9.046 9.345 1,056,494 9.2665 1.49%
2006-04-26 0 16.80 16.75 16.80 16.15 17.10 678,000 11,358,200 16.753 9.128 9.100 9.128 8.774 9.291 1,247,915 9.1017 1.82%
2006-04-25 0 16.50 16.45 16.50 16.10 16.90 1,348,300 22,166,391 16.440 8.965 8.937 8.965 8.747 9.182 2,481,658 8.9321 -1.49%
2006-04-24 0 16.75 16.70 16.85 16.55 17.20 1,652,000 27,874,700 16.873 9.100 9.073 9.155 8.992 9.345 3,040,643 9.1674 -2.62%
2006-04-21 0 17.20 17.00 17.20 17.00 17.60 970,000 16,587,542 17.101 9.345 9.236 9.345 9.236 9.562 1,785,365 9.2908 -2.27%
2006-04-20 0 17.60 17.50 17.60 17.40 17.80 2,294,000 40,243,600 17.543 9.562 9.508 9.562 9.454 9.671 4,222,297 9.5312 1.73%
2006-04-19 0 17.30 17.30 17.35 16.60 17.80 2,516,000 43,136,100 17.145 9.399 9.399 9.426 9.019 9.671 4,630,906 9.3148 4.53%
2006-04-18 0 16.55 16.55 16.60 16.40 16.65 1,225,000 20,147,570 16.447 8.992 8.992 9.019 8.910 9.046 2,254,714 8.9358 0.61%
2006-04-13 0 16.45 16.45 16.55 16.05 16.50 4,256,000 68,792,649 16.164 8.937 8.937 8.992 8.720 8.965 7,833,520 8.7818 2.49%
2006-04-12 0 16.05 16.05 16.10 15.95 16.50 1,292,440 21,036,477 16.277 8.720 8.720 8.747 8.666 8.965 2,378,843 8.8432 -2.73%
2006-04-11 0 16.50 16.50 16.55 16.50 16.85 760,360 12,662,958 16.654 8.965 8.965 8.992 8.965 9.155 1,399,505 9.0482 -1.20%
2006-04-10 0 16.70 16.65 16.70 16.55 16.85 2,316,000 38,653,200 16.690 9.073 9.046 9.073 8.992 9.155 4,262,789 9.0676 -1.18%
2006-04-07 0 16.90 16.85 16.90 16.40 16.95 2,816,000 47,150,100 16.744 9.182 9.155 9.182 8.910 9.209 5,183,081 9.0969 2.74%
2006-04-06 0 16.45 16.45 16.50 15.65 16.65 3,827,700 62,079,985 16.219 8.937 8.937 8.965 8.503 9.046 7,045,198 8.8117 4.11%
2006-04-04 0 15.80 15.75 15.80 15.20 15.90 2,478,000 38,590,300 15.573 8.584 8.557 8.584 8.258 8.639 4,560,964 8.4610 4.29%
2006-04-03 0 15.15 15.15 15.20 14.55 15.20 1,020,000 15,174,800 14.877 8.231 8.231 8.258 7.905 8.258 1,877,394 8.0829 4.84%
2006-03-31 0 14.45 14.45 14.50 14.35 14.80 1,680,265 24,383,263 14.512 7.851 7.851 7.878 7.796 8.041 3,092,667 7.8842 -1.70%
2006-03-30 0 14.70 14.75 14.85 14.70 15.05 521,277 7,763,972 14.894 7.987 8.014 8.068 7.987 8.177 959,453 8.0921 -1.67%
2006-03-29 0 14.95 14.90 14.95 14.80 15.00 330,000 4,928,000 14.933 8.122 8.095 8.122 8.041 8.150 607,392 8.1134 0.67%
2006-03-28 0 14.85 14.85 14.90 14.70 15.05 344,000 5,112,300 14.861 8.068 8.068 8.095 7.987 8.177 633,160 8.0743 -1.00%
2006-03-27 0 15.00 15.00 15.05 14.85 15.05 1,111,000 16,627,750 14.966 8.150 8.150 8.177 8.068 8.177 2,044,887 8.1314 -0.33%
2006-03-24 0 15.05 15.00 15.05 14.80 15.05 600,000 8,979,200 14.965 8.177 8.150 8.177 8.041 8.177 1,104,350 8.1308 1.69%
2006-03-23 0 14.80 14.75 14.80 14.70 14.90 216,000 3,190,200 14.769 8.041 8.014 8.041 7.987 8.095 397,566 8.0243 0.68%
2006-03-22 0 14.70 14.65 14.70 14.65 14.95 958,000 14,112,500 14.731 7.987 7.959 7.987 7.959 8.122 1,763,278 8.0036 -1.67%
2006-03-21 0 14.95 14.90 15.00 14.80 15.15 612,600 9,132,560 14.908 8.122 8.095 8.150 8.041 8.231 1,127,541 8.0995 -1.64%
2006-03-20 0 15.20 15.15 15.20 15.00 15.30 904,360 13,735,000 15.188 8.258 8.231 8.258 8.150 8.313 1,664,549 8.2515 0.33%
2006-03-17 0 15.15 15.15 15.20 14.65 15.25 867,000 12,936,900 14.921 8.231 8.231 8.258 7.959 8.285 1,595,785 8.1069 2.36%
2006-03-16 0 14.80 14.75 14.80 14.65 14.95 692,000 10,179,600 14.710 8.041 8.014 8.041 7.959 8.122 1,273,683 7.9923 1.02%
2006-03-15 0 14.65 14.65 14.75 14.65 14.90 520,300 7,671,880 14.745 7.959 7.959 8.014 7.959 8.095 957,655 8.0111 0.69%
2006-03-14 0 14.55 14.55 14.60 14.55 14.95 828,000 12,154,900 14.680 7.905 7.905 7.932 7.905 8.122 1,524,002 7.9756 -1.02%
2006-03-13 0 14.70 14.65 14.75 14.30 15.00 320,000 4,700,700 14.690 7.987 7.959 8.014 7.769 8.150 588,986 7.9810 -0.34%
2006-03-10 0 14.75 14.75 14.80 14.65 15.05 1,822,000 26,861,280 14.743 8.014 8.014 8.041 7.959 8.177 3,353,542 8.0098 0.34%
2006-03-09 0 14.70 14.70 14.80 14.60 15.05 2,535,634 37,261,967 14.695 7.987 7.987 8.041 7.932 8.177 4,667,044 7.9841 -1.01%
2006-03-08 0 14.85 14.65 14.85 14.45 14.90 2,786,000 40,906,200 14.683 8.068 7.959 8.068 7.851 8.095 5,127,863 7.9772 0.00%
2006-03-07 0 14.85 14.80 14.90 14.80 15.10 1,482,000 22,196,800 14.978 8.068 8.041 8.095 8.041 8.204 2,727,743 8.1374 -1.33%
2006-03-06 0 15.05 15.05 15.10 14.95 15.15 1,276,000 19,172,500 15.025 8.177 8.177 8.204 8.122 8.231 2,348,583 8.1634 0.33%
2006-03-03 0 15.00 15.00 15.05 14.95 15.15 1,594,100 23,950,160 15.024 8.150 8.150 8.177 8.122 8.231 2,934,073 8.1628 0.00%
2006-03-02 0 15.00 15.00 15.05 14.80 15.40 3,912,000 58,704,500 15.006 8.150 8.150 8.177 8.041 8.367 7,200,359 8.1530 0.67%
2006-03-01 0 14.90 14.85 14.90 14.85 15.30 2,644,000 39,879,622 15.083 8.095 8.068 8.095 8.068 8.313 4,866,500 8.1947 -3.56%
2006-02-28 0 15.45 15.40 15.65 15.45 16.30 1,033,913 16,270,152 15.736 8.394 8.367 8.503 8.394 8.856 1,903,002 8.5497 -4.63%
2006-02-27 0 16.20 16.15 16.20 15.40 16.40 2,888,000 46,715,200 16.176 8.802 8.774 8.802 8.367 8.910 5,315,603 8.7883 2.86%
2006-02-24 0 15.75 15.65 15.80 15.40 16.10 1,442,000 22,791,900 15.806 8.557 8.503 8.584 8.367 8.747 2,654,120 8.5874 1.61%
2006-02-23 0 15.50 15.50 15.60 15.50 16.40 2,190,000 34,751,800 15.868 8.421 8.421 8.476 8.421 8.910 4,030,876 8.6214 -3.73%
2006-02-22 0 16.10 16.00 16.10 15.10 16.15 4,798,024 74,797,058 15.589 8.747 8.693 8.747 8.204 8.774 8,831,160 8.4697 6.62%
2006-02-21 0 15.10 15.10 15.15 14.80 15.35 5,849,000 88,151,150 15.071 8.204 8.204 8.231 8.041 8.340 10,765,568 8.1882 2.37%
2006-02-20 0 14.75 14.70 14.75 14.30 14.75 4,709,000 68,373,624 14.520 8.014 7.987 8.014 7.769 8.014 8,667,304 7.8887 3.51%
2006-02-17 0 14.25 14.25 14.30 13.90 14.35 1,707,000 24,326,400 14.251 7.742 7.742 7.769 7.552 7.796 3,141,875 7.7426 2.52%
2006-02-16 0 13.90 13.85 13.90 13.80 14.05 905,000 12,602,500 13.925 7.552 7.525 7.552 7.498 7.633 1,665,727 7.5658 0.72%
2006-02-15 0 13.80 13.80 13.90 13.65 14.00 2,029,200 28,093,800 13.845 7.498 7.498 7.552 7.416 7.606 3,734,910 7.5219 -1.08%
2006-02-14 0 13.95 13.90 13.95 13.85 14.30 1,211,000 16,925,000 13.976 7.579 7.552 7.579 7.525 7.769 2,228,946 7.5933 0.72%
2006-02-13 0 13.85 13.80 13.85 13.80 14.30 922,000 12,829,400 13.915 7.525 7.498 7.525 7.498 7.769 1,697,017 7.5600 -3.15%
2006-02-10 0 14.30 14.15 14.35 14.10 14.35 1,730,000 24,596,900 14.218 7.769 7.688 7.796 7.661 7.796 3,184,208 7.7247 0.70%
2006-02-09 0 14.20 14.20 14.25 13.95 14.30 1,794,000 25,322,204 14.115 7.715 7.715 7.742 7.579 7.769 3,302,005 7.6687 2.90%
2006-02-08 0 13.80 13.80 13.85 13.65 14.30 1,484,500 20,601,305 13.878 7.498 7.498 7.525 7.416 7.769 2,732,345 7.5398 -4.17%
2006-02-07 0 14.40 14.40 14.45 13.50 14.55 2,964,020 42,185,582 14.233 7.824 7.824 7.851 7.335 7.905 5,455,524 7.7326 4.73%
2006-02-06 0 13.75 13.75 13.80 13.10 13.75 3,138,000 41,866,000 13.342 7.470 7.470 7.498 7.117 7.470 5,775,748 7.2486 3.38%
2006-02-03 0 13.30 13.25 13.30 13.25 13.75 2,120,000 28,486,900 13.437 7.226 7.199 7.226 7.199 7.470 3,902,035 7.3005 -3.62%
2006-02-02 0 13.80 13.80 13.85 13.60 13.90 1,360,000 18,743,600 13.782 7.498 7.498 7.525 7.389 7.552 2,503,192 7.4879 -0.72%
2006-02-01 0 13.90 13.85 13.90 13.75 14.20 2,406,000 33,549,300 13.944 7.552 7.525 7.552 7.470 7.715 4,428,442 7.5759 -2.80%
2006-01-27 0 14.30 14.25 14.30 14.20 14.70 2,459,500 35,475,200 14.424 7.769 7.742 7.769 7.715 7.987 4,526,913 7.8365 1.06%
2006-01-26 0 14.15 14.15 14.30 14.10 14.25 918,800 13,029,239 14.181 7.688 7.688 7.769 7.661 7.742 1,691,127 7.7045 -0.70%
2006-01-25 0 14.25 14.15 14.25 14.05 14.35 1,517,751 21,479,989 14.153 7.742 7.688 7.742 7.633 7.796 2,793,546 7.6891 0.35%
2006-01-24 0 14.20 14.20 14.30 14.20 14.40 1,458,000 20,760,900 14.239 7.715 7.715 7.769 7.715 7.824 2,683,569 7.7363 -0.70%
2006-01-23 0 14.30 14.25 14.35 14.00 14.40 857,800 12,239,974 14.269 7.769 7.742 7.796 7.606 7.824 1,578,852 7.7525 -1.04%
2006-01-20 0 14.45 14.40 14.45 14.35 14.60 1,260,000 18,187,200 14.434 7.851 7.824 7.851 7.796 7.932 2,319,134 7.8422 -1.37%
2006-01-19 0 14.65 14.60 14.70 14.40 14.65 2,351,300 34,091,225 14.499 7.959 7.932 7.987 7.824 7.959 4,327,762 7.8773 1.74%
2006-01-18 0 14.40 14.30 14.40 14.05 14.50 1,446,700 20,747,615 14.341 7.824 7.769 7.824 7.633 7.878 2,662,771 7.7917 -0.35%
2006-01-17 0 14.45 14.40 14.50 14.25 14.55 1,794,000 25,867,000 14.419 7.851 7.824 7.878 7.742 7.905 3,302,005 7.8337 -0.34%
2006-01-16 0 14.50 14.45 14.50 14.30 14.50 1,195,368 17,196,594 14.386 7.878 7.851 7.878 7.769 7.878 2,200,174 7.8160 1.40%
2006-01-13 0 14.30 14.25 14.35 14.10 14.35 432,000 6,151,700 14.240 7.769 7.742 7.796 7.661 7.796 795,132 7.7367 0.70%
2006-01-12 0 14.20 14.15 14.25 14.05 14.25 1,285,700 18,152,645 14.119 7.715 7.688 7.742 7.633 7.742 2,366,437 7.6709 1.07%
2006-01-11 0 14.05 14.05 14.10 14.00 14.15 1,390,000 19,582,700 14.088 7.633 7.633 7.661 7.606 7.688 2,558,410 7.6542 -0.71%
2006-01-10 0 14.15 14.15 14.20 14.00 14.35 977,100 13,862,900 14.188 7.688 7.688 7.715 7.606 7.796 1,798,433 7.7083 -1.05%
2006-01-09 0 14.30 14.20 14.30 13.95 14.45 2,658,000 37,670,378 14.172 7.769 7.715 7.769 7.579 7.851 4,892,269 7.7000 0.70%
2006-01-06 0 14.20 14.10 14.20 14.00 14.25 2,940,000 41,420,000 14.088 7.715 7.661 7.715 7.606 7.742 5,411,313 7.6543 2.16%
2006-01-05 0 13.90 13.85 13.90 13.70 13.95 3,516,000 48,708,000 13.853 7.552 7.525 7.552 7.443 7.579 6,471,489 7.5266 1.09%
2006-01-04 0 13.75 13.65 13.70 13.25 13.95 3,836,000 51,879,300 13.524 7.470 7.416 7.443 7.199 7.579 7,060,475 7.3478 4.56%
2006-01-03 0 13.15 13.15 13.20 13.10 13.20 292,000 3,838,200 13.145 7.144 7.144 7.172 7.117 7.172 537,450 7.1415 0.38%
2005-12-30 0 13.10 13.05 13.10 13.00 13.15 928,000 12,110,400 13.050 7.117 7.090 7.117 7.063 7.144 1,708,061 7.0901 -0.76%
2005-12-29 0 13.20 13.15 13.20 13.00 13.25 1,262,000 16,626,300 13.175 7.172 7.144 7.172 7.063 7.199 2,322,815 7.1578 1.54%
2005-12-28 0 13.00 12.90 13.05 12.70 13.05 1,114,000 14,300,400 12.837 7.063 7.009 7.090 6.900 7.090 2,050,409 6.9744 0.00%
2005-12-23 0 13.00 13.00 13.10 12.95 13.30 1,412,000 18,635,900 13.198 7.063 7.063 7.117 7.036 7.226 2,598,903 7.1707 -0.76%
2005-12-22 0 13.10 13.05 13.10 13.00 13.15 1,282,500 16,749,500 13.060 7.117 7.090 7.117 7.063 7.144 2,360,547 7.0956 0.38%
2005-12-21 0 13.05 13.00 13.05 12.90 13.10 1,346,000 17,500,400 13.002 7.090 7.063 7.090 7.009 7.117 2,477,424 7.0639 0.00%
2005-12-20 0 13.05 13.00 13.05 12.95 13.05 549,000 7,144,265 13.013 7.090 7.063 7.090 7.036 7.090 1,010,480 7.0702 1.16%
2005-12-19 0 12.90 12.90 13.00 12.70 13.00 601,000 7,759,250 12.911 7.009 7.009 7.063 6.900 7.063 1,106,190 7.0144 0.39%
2005-12-16 0 12.85 12.80 12.85 12.80 13.10 1,042,000 13,421,900 12.881 6.981 6.954 6.981 6.954 7.117 1,917,887 6.9983 -1.91%
2005-12-15 0 13.10 13.05 13.10 12.95 13.15 2,108,000 27,494,588 13.043 7.117 7.090 7.117 7.036 7.144 3,879,948 7.0863 0.38%
2005-12-14 0 13.05 13.00 13.10 12.95 13.20 512,000 6,676,200 13.039 7.090 7.063 7.117 7.036 7.172 942,378 7.0844 0.77%
2005-12-13 0 12.95 12.95 13.00 12.90 13.05 420,000 5,447,900 12.971 7.036 7.036 7.063 7.009 7.090 773,045 7.0473 -0.38%
2005-12-12 0 13.00 13.00 13.05 12.85 13.05 876,420 11,395,055 13.002 7.063 7.063 7.090 6.981 7.090 1,613,123 7.0640 0.00%
2005-12-09 0 13.00 12.95 13.00 12.95 13.05 376,000 4,897,900 13.026 7.063 7.036 7.063 7.036 7.090 692,059 7.0773 0.39%
2005-12-08 0 12.95 12.90 13.00 12.90 13.20 698,000 9,095,300 13.031 7.036 7.009 7.063 7.009 7.172 1,284,727 7.0796 -1.89%
2005-12-07 0 13.20 13.10 13.25 13.05 13.25 348,000 4,575,220 13.147 7.172 7.117 7.199 7.090 7.199 640,523 7.1429 1.15%
2005-12-06 0 13.05 13.00 13.10 13.00 13.40 846,000 11,085,000 13.103 7.090 7.063 7.117 7.063 7.280 1,557,133 7.1189 -1.88%
2005-12-05 0 13.30 13.30 13.35 13.10 13.35 1,758,000 23,379,592 13.299 7.226 7.226 7.253 7.117 7.253 3,235,744 7.2254 2.31%
2005-12-02 0 13.00 13.00 13.20 12.90 13.25 3,376,900 44,249,520 13.104 7.063 7.063 7.172 7.009 7.199 6,215,464 7.1193 0.78%
2005-12-01 0 12.90 12.90 12.95 12.75 13.15 2,638,000 34,039,300 12.903 7.009 7.009 7.036 6.927 7.144 4,855,457 7.0105 -3.01%
2005-11-30 0 13.30 13.15 13.45 13.10 13.40 962,741 12,753,453 13.247 7.226 7.144 7.307 7.117 7.280 1,772,004 7.1972 -0.75%
2005-11-29 0 13.40 13.15 13.40 12.95 13.50 436,000 5,701,700 13.077 7.280 7.144 7.280 7.036 7.335 802,494 7.1050 1.90%
2005-11-28 0 13.15 13.05 13.20 13.00 13.60 1,926,000 25,543,020 13.262 7.144 7.090 7.172 7.063 7.389 3,544,962 7.2054 -3.31%
2005-11-25 0 13.60 13.60 13.65 13.15 13.65 1,542,660 20,690,779 13.412 7.389 7.389 7.416 7.144 7.416 2,839,393 7.2870 2.64%
2005-11-24 0 13.25 13.15 13.25 13.15 13.65 2,790,480 37,339,472 13.381 7.199 7.144 7.199 7.144 7.416 5,136,109 7.2700 1.53%
2005-11-23 0 13.05 13.00 13.10 12.60 13.45 1,024,000 13,403,500 13.089 7.090 7.063 7.117 6.846 7.307 1,884,757 7.1115 3.57%
2005-11-22 0 12.60 12.40 12.60 12.45 12.80 488,000 6,190,100 12.685 6.846 6.737 6.846 6.764 6.954 898,204 6.8916 0.40%
2005-11-21 0 12.55 12.50 12.55 12.10 12.55 1,082,000 13,391,700 12.377 6.818 6.791 6.818 6.574 6.818 1,991,510 6.7244 3.72%
2005-11-18 0 12.10 12.10 12.15 11.90 12.20 1,208,000 14,566,200 12.058 6.574 6.574 6.601 6.465 6.628 2,223,424 6.5512 2.54%
2005-11-17 0 11.80 11.80 11.85 11.70 11.90 914,000 10,768,400 11.782 6.411 6.411 6.438 6.357 6.465 1,682,293 6.4010 0.00%
2005-11-16 0 11.80 11.75 11.85 11.75 12.10 308,000 3,644,300 11.832 6.411 6.384 6.438 6.384 6.574 566,899 6.4285 -1.67%
2005-11-15 0 12.00 11.95 12.10 11.75 12.00 170,000 2,029,500 11.938 6.520 6.493 6.574 6.384 6.520 312,899 6.4861 0.42%
2005-11-14 0 11.95 11.95 12.05 11.85 12.30 384,015 4,614,980 12.018 6.493 6.493 6.547 6.438 6.683 706,811 6.5293 -2.45%
2005-11-11 0 12.25 12.20 12.25 12.10 12.30 182,000 2,219,570 12.195 6.656 6.628 6.656 6.574 6.683 334,986 6.6259 1.24%
2005-11-10 0 12.10 12.05 12.35 12.05 12.60 658,000 7,972,200 12.116 6.574 6.547 6.710 6.547 6.846 1,211,103 6.5826 0.00%
2005-11-09 0 12.10 12.00 12.05 11.90 12.30 378,000 4,592,700 12.150 6.574 6.520 6.547 6.465 6.683 695,740 6.6012 0.83%
2005-11-08 0 12.00 11.90 12.00 11.80 12.30 324,000 3,894,300 12.019 6.520 6.465 6.520 6.411 6.683 596,349 6.5302 -0.83%
2005-11-07 0 12.10 11.95 12.10 11.95 12.20 286,000 3,441,500 12.033 6.574 6.493 6.574 6.493 6.628 526,407 6.5377 0.00%
2005-11-04 0 12.10 12.10 12.15 12.05 12.50 400,000 4,871,996 12.180 6.574 6.574 6.601 6.547 6.791 736,233 6.6175 -1.63%
2005-11-03 0 12.30 12.30 12.50 11.85 12.55 1,574,000 19,425,500 12.341 6.683 6.683 6.791 6.438 6.818 2,897,077 6.7052 3.80%
2005-11-02 0 11.85 11.80 11.85 11.75 12.20 664,000 7,906,000 11.907 6.438 6.411 6.438 6.384 6.628 1,222,147 6.4689 -1.25%
2005-11-01 0 12.00 12.00 12.15 11.95 12.35 1,170,471 14,304,281 12.221 6.520 6.520 6.601 6.493 6.710 2,154,349 6.6397 1.27%
2005-10-31 0 11.85 11.80 11.85 11.50 11.90 1,638,000 19,347,600 11.812 6.438 6.411 6.438 6.248 6.465 3,014,874 6.4174 3.04%
2005-10-28 0 11.50 11.45 11.50 11.50 11.75 442,000 5,116,600 11.576 6.248 6.221 6.248 6.248 6.384 813,538 6.2893 -2.13%
2005-10-27 0 11.75 11.75 11.85 11.75 11.90 185,100 2,186,290 11.811 6.384 6.384 6.438 6.384 6.465 340,692 6.4172 -0.84%
2005-10-26 0 11.85 11.80 11.85 11.65 12.10 467,100 5,549,356 11.880 6.438 6.411 6.438 6.330 6.574 859,736 6.4547 -2.47%
2005-10-25 0 12.15 12.15 12.25 12.00 12.35 840,000 10,257,100 12.211 6.601 6.601 6.656 6.520 6.710 1,546,089 6.6342 1.67%
2005-10-24 0 11.95 11.85 11.95 11.85 12.40 840,000 10,028,700 11.939 6.493 6.438 6.493 6.438 6.737 1,546,089 6.4865 -3.63%
2005-10-21 0 12.40 12.25 12.40 12.00 12.40 1,800,000 21,953,300 12.196 6.737 6.656 6.737 6.520 6.737 3,313,049 6.6263 1.22%
2005-10-20 0 12.25 12.25 12.30 12.20 12.65 1,232,000 15,196,900 12.335 6.656 6.656 6.683 6.628 6.873 2,267,598 6.7018 -1.61%
2005-10-19 0 12.45 12.40 12.45 12.45 13.15 808,000 10,244,800 12.679 6.764 6.737 6.764 6.764 7.144 1,487,191 6.8887 -5.32%
2005-10-18 0 13.15 12.95 13.20 13.00 13.30 739,100 9,757,500 13.202 7.144 7.036 7.172 7.063 7.226 1,360,375 7.1727 -0.38%
2005-10-17 0 13.20 13.15 13.20 13.05 13.35 535,400 7,072,978 13.211 7.172 7.144 7.172 7.090 7.253 985,448 7.1774 1.15%
2005-10-14 0 13.05 13.05 13.25 12.95 13.35 1,635,271 21,375,996 13.072 7.090 7.090 7.199 7.036 7.253 3,009,851 7.1020 -2.97%
2005-10-13 0 13.45 13.45 13.50 13.05 13.50 1,973,000 26,511,700 13.437 7.307 7.307 7.335 7.090 7.335 3,631,470 7.3005 2.67%
2005-10-12 0 13.10 13.05 13.10 12.90 13.65 1,964,000 25,930,600 13.203 7.117 7.090 7.117 7.009 7.416 3,614,904 7.1732 -4.38%
2005-10-10 0 13.70 13.65 13.70 13.40 13.85 500,000 6,826,200 13.652 7.443 7.416 7.443 7.280 7.525 920,291 7.4174 1.86%
2005-10-07 0 13.45 13.40 13.50 13.30 13.55 840,000 11,295,300 13.447 7.307 7.280 7.335 7.226 7.362 1,546,089 7.3057 -0.37%
2005-10-06 0 13.50 13.50 13.55 13.35 13.65 1,046,705 14,245,769 13.610 7.335 7.335 7.362 7.253 7.416 1,926,547 7.3945 -2.17%
2005-10-05 0 13.80 13.75 13.80 13.60 14.10 5,344,000 74,174,300 13.880 7.498 7.470 7.498 7.389 7.661 9,836,074 7.5410 0.73%
2005-10-04 0 13.70 13.60 13.70 13.00 13.70 8,275,601 110,805,691 13.389 7.443 7.389 7.443 7.063 7.443 15,231,928 7.2746 4.18%
2005-10-03 0 13.15 13.15 13.20 13.00 13.50 47,827,000 620,153,256 12.967 7.144 7.144 7.172 7.063 7.335 88,029,546 7.0448 -5.05%
2005-09-30 0 13.95 13.85 13.95 13.80 14.70 3,836,512 54,179,275 14.122 7.525 7.471 7.525 7.444 7.929 7,112,402 7.6176 -5.10%
2005-09-29 0 14.70 14.70 14.80 13.40 14.90 7,592,000 107,394,000 14.146 7.929 7.929 7.983 7.228 8.037 14,074,597 7.6303 9.70%
2005-09-28 0 13.40 13.25 13.40 12.65 13.50 5,072,000 66,991,400 13.208 7.228 7.147 7.228 6.824 7.282 9,402,839 7.1246 5.51%
2005-09-27 0 12.70 12.70 12.75 12.55 12.70 1,530,000 19,285,300 12.605 6.851 6.851 6.877 6.770 6.851 2,836,424 6.7992 0.40%
2005-09-26 0 12.65 12.65 12.70 12.25 12.70 1,292,000 16,189,500 12.531 6.824 6.824 6.851 6.608 6.851 2,395,203 6.7591 1.20%
2005-09-23 0 12.50 12.45 12.55 12.35 12.65 430,000 5,343,900 12.428 6.743 6.716 6.770 6.662 6.824 797,165 6.7036 -1.19%
2005-09-22 0 12.65 12.60 12.65 12.45 12.70 1,104,000 13,865,100 12.559 6.824 6.797 6.824 6.716 6.851 2,046,675 6.7745 -0.78%
2005-09-21 0 12.75 12.70 12.75 12.55 12.75 3,660,000 46,296,800 12.649 6.877 6.851 6.877 6.770 6.877 6,785,172 6.8232 0.39%
2005-09-20 0 12.70 12.70 12.75 12.50 12.75 2,412,787 30,584,588 12.676 6.851 6.851 6.877 6.743 6.877 4,472,998 6.8376 -0.39%
2005-09-16 0 12.75 12.75 12.80 12.10 13.05 6,366,000 80,365,000 12.624 6.877 6.877 6.904 6.527 7.039 11,801,749 6.8096 4.94%
2005-09-15 0 12.15 12.10 12.15 11.60 12.15 3,464,000 41,126,600 11.873 6.554 6.527 6.554 6.257 6.554 6,421,813 6.4042 4.29%
2005-09-14 0 11.65 11.60 11.70 11.50 11.70 3,168,000 36,784,200 11.611 6.284 6.257 6.311 6.203 6.311 5,873,067 6.2632 0.43%
2005-09-13 0 11.60 11.55 11.60 11.35 11.85 3,451,220 40,274,891 11.670 6.257 6.230 6.257 6.122 6.392 6,398,120 6.2948 0.87%
2005-09-12 0 11.50 11.40 11.55 11.00 11.55 2,542,500 28,968,200 11.394 6.203 6.149 6.230 5.934 6.230 4,713,470 6.1458 4.55%
2005-09-09 0 11.00 10.85 11.00 10.60 11.10 862,000 9,353,300 10.851 5.934 5.853 5.934 5.718 5.987 1,598,038 5.8530 -1.79%
2005-09-08 0 11.20 11.15 11.20 10.95 11.20 261,553 2,906,428 11.112 6.041 6.014 6.041 5.907 6.041 484,886 5.9940 0.45%
2005-09-07 0 11.15 11.15 11.25 11.00 11.35 216,000 2,420,000 11.204 6.014 6.014 6.068 5.934 6.122 400,436 6.0434 -1.33%
2005-09-06 0 11.30 11.15 11.30 11.00 11.30 344,000 3,842,400 11.170 6.095 6.014 6.095 5.934 6.095 637,732 6.0251 0.00%
2005-09-05 0 11.30 11.25 11.30 11.20 11.35 492,000 5,546,500 11.273 6.095 6.068 6.095 6.041 6.122 912,105 6.0810 2.26%
2005-09-02 0 11.05 11.05 11.25 11.00 11.30 834,000 9,380,700 11.248 5.960 5.960 6.068 5.934 6.095 1,546,129 6.0672 -2.21%
2005-09-01 0 11.30 11.25 11.30 10.90 11.35 1,102,300 12,403,230 11.252 6.095 6.068 6.095 5.880 6.122 2,043,523 6.0695 3.67%
2005-08-31 0 10.90 10.95 11.00 10.75 11.00 864,100 9,414,570 10.895 5.880 5.907 5.934 5.799 5.934 1,601,931 5.8770 -0.91%
2005-08-30 0 11.00 10.85 11.00 10.80 11.00 446,836 4,842,362 10.837 5.934 5.853 5.934 5.826 5.934 828,377 5.8456 1.85%
2005-08-29 0 10.80 10.75 10.85 10.60 10.80 225,667 2,421,620 10.731 5.826 5.799 5.853 5.718 5.826 418,358 5.7884 0.00%
2005-08-26 0 10.80 10.70 10.80 10.60 10.80 230,000 2,458,400 10.689 5.826 5.772 5.826 5.718 5.826 426,391 5.7656 0.93%
2005-08-25 0 10.70 10.70 10.75 10.60 10.75 116,000 1,240,900 10.697 5.772 5.772 5.799 5.718 5.799 215,049 5.7703 0.47%
2005-08-24 0 10.65 10.65 10.70 10.65 10.70 151,631 1,620,776 10.689 5.745 5.745 5.772 5.745 5.772 281,104 5.7657 -0.93%
2005-08-23 0 10.75 10.75 10.80 10.70 11.00 478,000 5,172,600 10.821 5.799 5.799 5.826 5.772 5.934 886,151 5.8372 -1.83%
2005-08-22 0 10.95 10.80 10.95 10.60 10.95 466,000 5,044,000 10.824 5.907 5.826 5.907 5.718 5.907 863,904 5.8386 3.30%
2005-08-19 0 10.60 10.55 10.65 10.55 10.65 420,000 4,453,676 10.604 5.718 5.691 5.745 5.691 5.745 778,626 5.7199 0.95%
2005-08-18 0 10.50 10.50 10.60 10.30 10.90 611,000 6,523,750 10.677 5.664 5.664 5.718 5.556 5.880 1,132,716 5.7594 -3.23%
2005-08-17 0 10.85 10.80 10.85 10.80 10.95 287,600 3,123,605 10.861 5.853 5.826 5.853 5.826 5.907 533,174 5.8585 -1.36%
2005-08-16 0 11.00 10.95 11.05 10.95 11.10 380,000 4,174,900 10.987 5.934 5.907 5.960 5.907 5.987 704,471 5.9263 -1.79%
2005-08-15 0 11.20 11.10 11.20 10.85 11.25 544,000 5,985,368 11.003 6.041 5.987 6.041 5.853 6.068 1,008,506 5.9349 0.90%
2005-08-12 0 11.10 11.05 11.15 10.95 11.15 189,300 2,100,935 11.098 5.987 5.960 6.014 5.907 6.014 350,938 5.9866 -0.89%
2005-08-11 0 11.20 11.20 11.25 11.10 11.20 144,000 1,608,900 11.173 6.041 6.041 6.068 5.987 6.041 266,958 6.0268 -0.44%
2005-08-10 0 11.25 11.25 11.30 11.15 11.30 314,000 3,529,400 11.240 6.068 6.068 6.095 6.014 6.095 582,116 6.0631 0.90%
2005-08-09 0 11.15 11.10 11.25 11.10 11.50 258,000 2,907,000 11.267 6.014 5.987 6.068 5.987 6.203 478,299 6.0778 -2.19%
2005-08-08 0 11.40 11.35 11.40 10.90 11.45 1,176,000 13,396,800 11.392 6.149 6.122 6.149 5.880 6.176 2,180,154 6.1449 2.70%
2005-08-05 0 11.10 11.10 11.15 10.75 11.10 428,000 4,716,700 11.020 5.987 5.987 6.014 5.799 5.987 793,457 5.9445 0.00%
2005-08-04 0 11.10 11.00 11.10 10.90 11.15 1,074,000 11,865,700 11.048 5.987 5.934 5.987 5.880 6.014 1,991,059 5.9595 -0.45%
2005-08-03 0 11.15 11.10 11.20 10.75 11.15 662,000 7,222,500 10.910 6.014 5.987 6.041 5.799 6.014 1,227,263 5.8850 2.29%
2005-08-02 0 10.90 10.85 10.90 10.75 10.90 930,521 10,051,949 10.802 5.880 5.853 5.880 5.799 5.880 1,725,067 5.8270 1.40%
2005-08-01 0 10.75 10.55 10.75 10.55 10.75 574,000 6,107,500 10.640 5.799 5.691 5.799 5.691 5.799 1,064,123 5.7395 1.90%
2005-07-29 0 10.55 10.55 10.60 10.50 10.65 342,005 3,628,352 10.609 5.691 5.691 5.718 5.664 5.745 634,034 5.7227 0.48%
2005-07-28 0 10.50 10.50 10.60 10.50 10.60 526,000 5,546,800 10.545 5.664 5.664 5.718 5.664 5.718 975,137 5.6882 -0.94%
2005-07-27 0 10.60 10.55 10.60 10.50 10.70 801,000 8,473,550 10.579 5.718 5.691 5.718 5.664 5.772 1,484,952 5.7063 0.47%
2005-07-26 0 10.55 10.50 10.60 10.55 10.75 304,000 3,227,100 10.615 5.691 5.664 5.718 5.691 5.799 563,577 5.7261 -1.86%
2005-07-25 0 10.75 10.65 10.75 10.60 10.80 308,000 3,302,900 10.724 5.799 5.745 5.799 5.718 5.826 570,993 5.7845 0.00%
2005-07-22 0 10.75 10.70 10.75 10.50 10.80 662,000 7,058,500 10.662 5.799 5.772 5.799 5.664 5.826 1,227,263 5.7514 1.90%
2005-07-21 0 10.55 10.50 10.55 10.55 10.65 278,000 2,946,400 10.599 5.691 5.664 5.691 5.691 5.745 515,376 5.7170 -0.47%
2005-07-20 0 10.60 10.55 10.60 10.45 10.75 746,000 7,932,956 10.634 5.718 5.691 5.718 5.637 5.799 1,382,989 5.7361 1.44%
2005-07-19 0 10.45 10.40 10.45 10.40 10.45 228,000 2,381,700 10.446 5.637 5.610 5.637 5.610 5.637 422,683 5.6347 0.00%
2005-07-18 0 10.45 10.45 10.50 10.35 10.50 154,000 1,606,900 10.434 5.637 5.637 5.664 5.583 5.664 285,496 5.6284 0.48%
2005-07-15 0 10.40 10.35 10.40 10.25 10.45 472,005 4,894,352 10.369 5.610 5.583 5.610 5.529 5.637 875,037 5.5933 0.48%
2005-07-14 0 10.35 10.30 10.35 10.30 10.40 896,000 9,281,900 10.359 5.583 5.556 5.583 5.556 5.610 1,661,069 5.5879 -0.96%
2005-07-13 0 10.45 10.40 10.45 10.30 10.50 468,000 4,886,100 10.440 5.637 5.610 5.637 5.556 5.664 867,612 5.6317 1.46%
2005-07-12 0 10.30 10.25 10.35 10.25 10.50 1,066,454 11,032,985 10.345 5.556 5.529 5.583 5.529 5.664 1,977,069 5.5805 -0.96%
2005-07-11 0 10.40 10.35 10.40 10.35 10.60 859,520 8,972,880 10.439 5.610 5.583 5.610 5.583 5.718 1,593,440 5.6311 -0.95%
2005-07-08 0 10.50 10.45 10.50 10.45 10.70 546,000 5,751,300 10.534 5.664 5.637 5.664 5.637 5.772 1,012,214 5.6819 -0.94%
2005-07-07 0 10.60 10.40 10.70 10.40 10.90 537,000 5,748,950 10.706 5.718 5.610 5.772 5.610 5.880 995,529 5.7748 -2.75%
2005-07-06 0 10.90 10.90 10.95 10.80 10.90 612,000 6,639,600 10.849 5.880 5.880 5.907 5.826 5.880 1,134,570 5.8521 0.46%
2005-07-05 0 10.85 10.80 10.85 10.50 10.85 320,000 3,435,800 10.737 5.853 5.826 5.853 5.664 5.853 593,239 5.7916 0.00%
2005-07-04 0 10.85 10.80 10.85 10.70 10.90 268,000 2,892,900 10.794 5.853 5.826 5.853 5.772 5.880 496,838 5.8226 -0.46%
2005-06-30 0 10.90 10.85 10.90 10.70 10.90 990,000 10,685,600 10.794 5.880 5.853 5.880 5.772 5.880 1,835,333 5.8222 2.35%
2005-06-29 0 10.65 10.60 10.70 10.60 10.75 434,000 4,636,000 10.682 5.745 5.718 5.772 5.718 5.799 804,580 5.7620 -1.39%
2005-06-28 0 10.80 10.75 10.80 10.55 10.80 532,000 5,694,800 10.705 5.826 5.799 5.826 5.691 5.826 986,260 5.7741 2.37%
2005-06-27 0 10.55 10.55 10.60 10.45 10.60 220,000 2,325,700 10.571 5.691 5.691 5.718 5.637 5.718 407,852 5.7023 0.48%
2005-06-24 0 10.50 10.50 10.55 10.40 10.55 1,200,000 12,572,300 10.477 5.664 5.664 5.691 5.610 5.691 2,224,646 5.6514 0.96%
2005-06-23 0 10.40 10.35 10.45 10.25 10.45 478,000 4,967,600 10.392 5.610 5.583 5.637 5.529 5.637 886,151 5.6058 1.96%
2005-06-22 0 10.20 10.20 10.25 10.20 10.30 217,000 2,221,650 10.238 5.502 5.502 5.529 5.502 5.556 402,290 5.5225 0.00%
2005-06-21 0 10.20 10.20 10.25 10.10 10.20 325,000 3,308,000 10.178 5.502 5.502 5.529 5.448 5.502 602,508 5.4904 0.49%
2005-06-20 0 10.15 10.15 10.25 10.10 10.25 392,000 3,987,600 10.172 5.475 5.475 5.529 5.448 5.529 726,718 5.4871 0.50%
2005-06-17 0 10.10 10.05 10.10 10.05 10.25 742,000 7,515,500 10.129 5.448 5.421 5.448 5.421 5.529 1,375,573 5.4635 -1.46%
2005-06-16 0 10.25 10.15 10.25 10.15 10.25 182,000 1,856,994 10.203 5.529 5.475 5.529 5.475 5.529 337,405 5.5038 0.99%
2005-06-15 0 10.15 10.10 10.15 9.850 10.30 304,000 3,086,400 10.153 5.475 5.448 5.475 5.313 5.556 563,577 5.4764 -0.98%
2005-06-14 0 10.25 10.20 10.30 10.20 10.35 302,000 3,096,700 10.254 5.529 5.502 5.556 5.502 5.583 559,869 5.5311 0.00%
2005-06-13 0 10.25 10.25 10.30 10.25 10.35 269,000 2,767,428 10.288 5.529 5.529 5.556 5.529 5.583 498,692 5.5494 0.49%
2005-06-10 0 10.20 10.20 10.25 10.15 10.35 350,000 3,596,236 10.275 5.502 5.502 5.529 5.475 5.583 648,855 5.5424 0.00%
2005-06-09 0 10.40 10.40 10.45 10.35 10.45 356,760 3,713,004 10.408 5.502 5.502 5.528 5.476 5.528 674,356 5.5060 0.00%
2005-06-08 0 10.40 10.35 10.40 10.35 10.45 193,970 2,018,696 10.407 5.502 5.476 5.502 5.476 5.528 366,646 5.5058 0.48%
2005-06-07 0 10.35 10.35 10.40 10.35 10.55 364,100 3,784,320 10.394 5.476 5.476 5.502 5.476 5.581 688,230 5.4986 -1.43%
2005-06-06 0 10.50 10.45 10.50 10.25 10.50 458,000 4,781,000 10.439 5.555 5.528 5.555 5.423 5.555 865,722 5.5226 1.94%
2005-06-03 0 10.30 10.25 10.30 10.30 10.35 240,000 2,478,700 10.328 5.449 5.423 5.449 5.449 5.476 453,653 5.4639 -0.48%
2005-06-02 0 10.35 10.35 10.40 10.30 10.40 832,050 8,594,021 10.329 5.476 5.476 5.502 5.449 5.502 1,572,760 5.4643 0.98%
2005-06-01 0 10.25 10.20 10.25 9.950 10.25 616,000 6,276,700 10.189 5.423 5.396 5.423 5.264 5.423 1,164,377 5.3906 3.02%
2005-05-31 0 9.950 9.950 10.00 9.950 10.00 1,004,200 10,016,150 9.9743 5.264 5.264 5.290 5.264 5.290 1,898,161 5.2768 0.00%
2005-05-30 0 9.950 9.950 10.00 9.950 10.00 600,000 5,997,800 9.9963 5.264 5.264 5.290 5.264 5.290 1,134,133 5.2884 -1.00%
2005-05-27 0 10.05 10.00 10.05 10.00 10.10 466,000 4,669,200 10.020 5.317 5.290 5.317 5.290 5.343 880,844 5.3008 1.01%
2005-05-26 0 9.950 9.900 10.00 9.900 10.00 460,000 4,576,600 9.9491 5.264 5.237 5.290 5.237 5.290 869,502 5.2635 0.51%
2005-05-25 0 9.900 9.900 9.950 9.900 9.950 196,000 1,949,400 9.9459 5.237 5.237 5.264 5.237 5.264 370,484 5.2618 0.00%
2005-05-24 0 9.900 9.900 9.950 9.900 9.950 580,050 5,753,788 9.9195 5.237 5.237 5.264 5.237 5.264 1,096,424 5.2478 -0.50%
2005-05-23 0 9.950 9.900 9.950 9.900 10.00 588,500 5,868,675 9.9723 5.264 5.237 5.264 5.237 5.290 1,112,396 5.2757 0.00%
2005-05-20 0 9.950 9.950 10.00 9.900 9.950 348,000 3,451,800 9.9190 5.264 5.264 5.290 5.237 5.264 657,797 5.2475 1.02%
2005-05-19 0 9.850 9.850 9.900 9.750 9.900 966,000 9,451,900 9.7846 5.211 5.211 5.237 5.158 5.237 1,825,955 5.1764 -0.51%
2005-05-18 0 9.900 9.900 9.950 9.900 10.00 594,000 5,908,800 9.9475 5.237 5.237 5.264 5.237 5.290 1,122,792 5.2626 -1.00%
2005-05-17 0 10.00 9.950 10.00 9.950 10.00 532,000 5,298,300 9.9592 5.290 5.264 5.290 5.264 5.290 1,005,598 5.2688 0.00%
2005-05-13 0 10.00 9.950 10.00 9.950 10.00 476,000 4,750,500 9.9800 5.290 5.264 5.290 5.264 5.290 899,746 5.2798 0.50%
2005-05-12 0 9.950 9.900 10.00 9.900 10.00 771,020 7,665,644 9.9422 5.264 5.237 5.290 5.237 5.290 1,457,399 5.2598 0.00%
2005-05-11 0 9.950 9.900 9.950 9.850 10.00 1,184,700 11,787,890 9.9501 5.264 5.237 5.264 5.211 5.290 2,239,347 5.2640 -0.50%
2005-05-10 0 10.00 9.950 10.00 9.950 10.05 1,418,000 14,163,954 9.9887 5.290 5.264 5.290 5.264 5.317 2,680,335 5.2844 0.00%
2005-05-09 0 10.00 10.00 10.05 10.00 10.20 1,486,000 14,949,741 10.060 5.290 5.290 5.317 5.290 5.396 2,808,871 5.3223 -1.48%
2005-05-06 0 10.15 10.10 10.20 10.15 10.30 698,000 7,122,900 10.205 5.370 5.343 5.396 5.370 5.449 1,319,375 5.3987 -0.98%
2005-05-05 0 10.25 10.20 10.30 10.10 10.30 1,324,000 13,461,000 10.167 5.423 5.396 5.449 5.343 5.449 2,502,655 5.3787 0.99%
2005-05-04 0 10.15 10.10 10.15 10.15 10.25 136,000 1,382,000 10.162 5.370 5.343 5.370 5.370 5.423 257,070 5.3760 -0.98%
2005-05-03 0 10.25 10.25 10.30 10.15 10.30 294,000 3,007,800 10.231 5.423 5.423 5.449 5.370 5.449 555,725 5.4124 1.49%
2005-04-29 0 10.10 10.05 10.10 9.950 10.10 454,000 4,547,610 10.017 5.343 5.317 5.343 5.264 5.343 858,161 5.2993 0.50%
2005-04-28 0 10.05 10.00 10.10 10.00 10.10 272,000 2,742,900 10.084 5.317 5.290 5.343 5.290 5.343 514,141 5.3349 0.50%
2005-04-27 0 10.00 10.00 10.10 10.00 10.15 180,000 1,812,200 10.068 5.290 5.290 5.343 5.290 5.370 340,240 5.3262 -0.99%
2005-04-26 0 10.10 10.10 10.15 10.10 10.15 404,000 4,095,800 10.138 5.343 5.343 5.370 5.343 5.370 763,650 5.3635 -0.49%
2005-04-25 0 10.15 10.10 10.20 10.10 10.20 108,000 1,095,200 10.141 5.370 5.343 5.396 5.343 5.396 204,144 5.3648 0.50%
2005-04-22 0 10.10 10.10 10.15 10.10 10.30 354,400 3,609,440 10.185 5.343 5.343 5.370 5.343 5.449 669,895 5.3881 -1.46%
2005-04-21 0 10.25 10.20 10.25 9.900 10.25 324,000 3,249,600 10.030 5.423 5.396 5.423 5.237 5.423 612,432 5.3061 1.99%
2005-04-20 0 10.05 10.00 10.05 10.00 10.15 992,000 9,941,300 10.021 5.317 5.290 5.317 5.290 5.370 1,875,101 5.3017 0.50%
2005-04-19 0 10.00 10.00 10.05 10.00 10.20 546,000 5,499,000 10.071 5.290 5.290 5.317 5.290 5.396 1,032,061 5.3282 0.00%
2005-04-18 0 10.00 10.00 10.05 9.950 10.20 1,856,000 18,700,600 10.076 5.290 5.290 5.317 5.264 5.396 3,508,253 5.3305 -1.96%
2005-04-15 0 10.20 10.20 10.25 10.15 10.70 2,955,800 30,447,070 10.301 5.396 5.396 5.423 5.370 5.661 5,587,120 5.4495 -5.12%
2005-04-14 0 10.75 10.70 10.75 10.65 10.95 1,253,000 13,495,600 10.771 5.687 5.661 5.687 5.634 5.793 2,368,449 5.6981 -2.27%
2005-04-13 0 11.00 10.95 11.00 10.90 11.35 1,278,000 14,221,100 11.128 5.819 5.793 5.819 5.767 6.005 2,415,704 5.8869 -3.08%
2005-04-12 0 11.35 11.30 11.40 11.15 11.35 126,000 1,423,300 11.296 6.005 5.978 6.031 5.899 6.005 238,168 5.9760 0.44%
2005-04-11 0 11.30 11.30 11.50 11.15 11.45 218,000 2,483,700 11.393 5.978 5.978 6.084 5.899 6.057 412,068 6.0274 -1.74%
2005-04-08 0 11.50 11.45 11.50 11.40 11.60 134,000 1,546,500 11.541 6.084 6.057 6.084 6.031 6.137 253,290 6.1057 0.44%
2005-04-07 0 11.45 11.35 11.40 11.30 11.60 322,000 3,661,000 11.370 6.057 6.005 6.031 5.978 6.137 608,652 6.0149 -1.29%
2005-04-06 0 11.60 11.45 11.60 11.30 11.60 438,000 5,015,900 11.452 6.137 6.057 6.137 5.978 6.137 827,917 6.0585 0.87%
2005-04-04 0 11.50 11.45 11.50 11.10 11.50 422,000 4,825,000 11.434 6.084 6.057 6.084 5.872 6.084 797,674 6.0488 1.32%
2005-04-01 0 11.35 11.35 11.40 11.10 11.35 444,200 5,001,020 11.258 6.005 6.005 6.031 5.872 6.005 839,637 5.9562 1.79%
2005-03-31 0 11.15 11.15 11.20 10.95 11.20 766,000 8,500,100 11.097 5.899 5.899 5.925 5.793 5.925 1,447,910 5.8706 1.83%
2005-03-30 0 10.95 10.95 11.00 10.90 11.00 686,000 7,492,700 10.922 5.793 5.793 5.819 5.767 5.819 1,296,693 5.7783 -2.23%
2005-03-29 0 11.20 11.20 11.30 11.20 11.50 400,000 4,512,800 11.282 5.925 5.925 5.978 5.925 6.084 756,089 5.9686 -2.61%
2005-03-24 0 11.50 11.50 11.55 11.35 11.55 134,000 1,540,000 11.493 6.084 6.084 6.110 6.005 6.110 253,290 6.0800 0.44%
2005-03-23 0 11.45 11.45 11.50 11.40 11.55 387,000 4,442,318 11.479 6.057 6.057 6.084 6.031 6.110 731,516 6.0728 -2.55%
2005-03-22 0 11.75 11.65 11.75 11.60 11.75 444,000 5,178,900 11.664 6.216 6.163 6.216 6.137 6.216 839,259 6.1708 1.73%
2005-03-21 0 11.55 11.50 11.60 11.50 11.80 648,000 7,512,700 11.594 6.110 6.084 6.137 6.084 6.243 1,224,864 6.1335 -0.43%
2005-03-18 0 11.60 11.60 11.70 11.55 11.80 256,000 2,992,700 11.690 6.137 6.137 6.190 6.110 6.243 483,897 6.1846 -2.52%
2005-03-17 0 11.90 11.80 11.90 11.75 11.90 108,000 1,275,500 11.810 6.296 6.243 6.296 6.216 6.296 204,144 6.2480 0.00%
2005-03-16 0 11.90 11.90 11.95 11.80 11.90 324,000 3,835,800 11.839 6.296 6.296 6.322 6.243 6.296 612,432 6.2632 0.00%
2005-03-15 0 11.90 11.85 11.95 11.80 12.10 833,800 9,909,240 11.884 6.296 6.269 6.322 6.243 6.401 1,576,067 6.2873 -2.06%
2005-03-14 0 12.15 12.10 12.20 12.10 12.25 952,000 11,615,700 12.201 6.428 6.401 6.454 6.401 6.481 1,799,492 6.4550 0.00%
2005-03-11 0 12.15 12.10 12.15 12.00 12.50 552,000 6,707,900 12.152 6.428 6.401 6.428 6.348 6.613 1,043,403 6.4289 -1.22%
2005-03-10 0 12.30 12.25 12.30 11.90 12.30 1,998,000 24,247,800 12.136 6.507 6.481 6.507 6.296 6.507 3,776,665 6.4204 2.07%
2005-03-09 0 12.05 12.05 12.15 11.60 12.10 2,426,000 29,024,700 11.964 6.375 6.375 6.428 6.137 6.401 4,585,680 6.3294 2.99%
2005-03-08 0 11.70 11.60 11.75 11.45 11.75 944,000 10,956,136 11.606 6.190 6.137 6.216 6.057 6.216 1,784,370 6.1401 2.18%
2005-03-07 0 11.45 11.35 11.45 11.35 11.55 1,308,020 14,982,726 11.455 6.057 6.005 6.057 6.005 6.110 2,472,449 6.0599 0.88%
2005-03-04 0 11.35 11.30 11.35 11.30 11.50 600,000 6,836,900 11.395 6.005 5.978 6.005 5.978 6.084 1,134,133 6.0283 -0.44%
2005-03-03 0 11.40 11.40 11.50 11.40 11.50 218,000 2,493,600 11.439 6.031 6.031 6.084 6.031 6.084 412,068 6.0514 -0.87%
2005-03-02 0 11.50 11.35 11.50 11.40 11.65 679,000 7,825,800 11.525 6.084 6.005 6.084 6.031 6.163 1,283,461 6.0974 0.00%
2005-03-01 0 11.50 11.50 11.55 11.40 11.55 708,000 8,137,800 11.494 6.084 6.084 6.110 6.031 6.110 1,338,278 6.0808 0.44%
2005-02-28 0 11.45 11.50 11.55 11.45 11.60 1,033,460 11,897,398 11.512 6.057 6.084 6.110 6.057 6.137 1,953,469 6.0904 -1.29%
2005-02-25 0 11.60 11.55 11.60 11.40 11.60 1,141,940 13,127,004 11.495 6.137 6.110 6.137 6.031 6.137 2,158,521 6.0815 1.31%
2005-02-24 0 11.45 11.40 11.45 11.35 11.50 1,074,000 12,246,600 11.403 6.057 6.031 6.057 6.005 6.084 2,030,099 6.0325 0.00%
2005-02-23 0 11.45 11.40 11.45 11.30 11.45 791,219 9,015,709 11.395 6.057 6.031 6.057 5.978 6.057 1,495,580 6.0282 1.33%
2005-02-22 0 11.30 11.30 11.40 11.30 11.40 136,000 1,542,800 11.344 5.978 5.978 6.031 5.978 6.031 257,070 6.0015 -0.88%
2005-02-21 0 11.40 11.35 11.45 11.30 11.45 170,000 1,936,000 11.388 6.031 6.005 6.057 5.978 6.057 321,338 6.0248 0.44%
2005-02-18 0 11.35 11.40 11.45 11.25 11.45 264,000 3,004,600 11.381 6.005 6.031 6.057 5.952 6.057 499,019 6.0210 0.89%
2005-02-17 0 11.25 11.25 11.30 11.25 11.35 257,500 2,904,775 11.281 5.952 5.952 5.978 5.952 6.005 486,732 5.9679 -0.88%
2005-02-16 0 11.35 11.35 11.40 11.25 11.50 744,000 8,460,830 11.372 6.005 6.005 6.031 5.952 6.084 1,406,326 6.0163 0.00%
2005-02-15 0 11.35 11.25 11.35 11.30 11.60 1,244,000 14,149,100 11.374 6.005 5.952 6.005 5.978 6.137 2,351,437 6.0172 -2.58%
2005-02-14 0 11.65 11.60 11.65 11.60 11.75 400,000 4,664,200 11.661 6.163 6.137 6.163 6.137 6.216 756,089 6.1689 0.43%
2005-02-08 0 11.60 11.55 11.60 11.50 11.70 295,800 3,437,290 11.620 6.137 6.110 6.137 6.084 6.190 559,128 6.1476 -0.85%
2005-02-07 0 11.70 11.65 11.70 11.65 11.85 688,000 8,027,500 11.668 6.190 6.163 6.190 6.163 6.269 1,300,473 6.1728 0.86%
2005-02-04 0 11.60 11.55 11.60 11.40 11.70 470,000 5,428,996 11.551 6.137 6.110 6.137 6.031 6.190 888,405 6.1110 0.87%
2005-02-03 0 11.50 11.45 11.50 11.10 11.55 894,000 10,110,500 11.309 6.084 6.057 6.084 5.872 6.110 1,689,859 5.9830 1.77%
2005-02-02 0 11.30 11.30 11.35 11.20 11.55 1,906,000 21,645,628 11.357 5.978 5.978 6.005 5.925 6.110 3,602,764 6.0081 -0.88%
2005-02-01 0 11.40 11.40 11.45 11.35 12.10 1,584,000 18,448,922 11.647 6.031 6.031 6.057 6.005 6.401 2,994,112 6.1617 -5.39%
2005-01-31 0 12.05 12.00 12.05 11.95 12.30 4,578,000 55,883,600 12.207 6.375 6.348 6.375 6.322 6.507 8,653,438 6.4580 0.42%
2005-01-28 0 12.00 11.95 12.00 11.80 12.00 2,609,000 31,123,600 11.929 6.348 6.322 6.348 6.243 6.348 4,931,590 6.3111 0.00%
2005-01-27 0 12.00 12.00 12.05 11.35 12.10 6,210,300 73,650,805 11.859 6.348 6.348 6.375 6.005 6.401 11,738,849 6.2741 3.45%
2005-01-26 0 11.60 11.45 11.55 11.10 11.60 2,378,000 26,939,600 11.329 6.137 6.057 6.110 5.872 6.137 4,494,949 5.9933 4.04%
2005-01-25 0 11.15 11.15 11.20 10.75 11.15 415,400 4,545,320 10.942 5.899 5.899 5.925 5.687 5.899 785,198 5.7888 3.24%
2005-01-24 0 10.80 10.80 10.85 10.75 10.85 442,000 4,772,200 10.797 5.714 5.714 5.740 5.687 5.740 835,478 5.7119 -0.46%
2005-01-21 0 10.85 10.85 10.90 10.70 11.00 706,500 7,735,275 10.949 5.740 5.740 5.767 5.661 5.819 1,335,442 5.7923 -1.36%
2005-01-20 0 11.00 10.95 11.05 10.95 11.20 1,838,720 20,319,528 11.051 5.819 5.793 5.846 5.793 5.925 3,475,590 5.8464 -1.35%
2005-01-19 0 11.15 11.15 11.20 11.15 11.25 1,000,000 11,162,800 11.163 5.899 5.899 5.925 5.899 5.952 1,890,222 5.9055 0.45%
2005-01-18 0 11.10 11.10 11.15 11.00 11.25 2,308,116 25,754,364 11.158 5.872 5.872 5.899 5.819 5.952 4,362,853 5.9031 0.00%
2005-01-17 0 11.10 11.05 11.10 10.70 11.10 1,936,000 21,137,400 10.918 5.872 5.846 5.872 5.661 5.872 3,659,471 5.7761 3.74%
2005-01-14 0 10.70 10.60 10.70 10.45 10.80 769,100 8,192,220 10.652 5.661 5.608 5.661 5.528 5.714 1,453,770 5.6352 1.90%
2005-01-13 0 10.50 10.45 10.55 10.40 10.55 1,778,000 18,643,200 10.485 5.555 5.528 5.581 5.502 5.581 3,360,816 5.5472 0.96%
2005-01-12 0 10.40 10.25 10.35 10.20 10.45 1,043,700 10,748,585 10.299 5.502 5.423 5.476 5.396 5.528 1,972,825 5.4483 0.00%
2005-01-11 0 10.40 10.40 10.50 10.30 10.85 1,260,000 13,194,400 10.472 5.502 5.502 5.555 5.449 5.740 2,381,680 5.5400 -2.80%
2005-01-10 0 10.70 10.65 10.70 10.70 10.95 822,000 8,880,900 10.804 5.661 5.634 5.661 5.661 5.793 1,553,763 5.7157 -0.93%
2005-01-07 0 10.80 10.70 10.75 10.50 11.00 832,000 8,910,000 10.709 5.714 5.661 5.687 5.555 5.819 1,572,665 5.6655 -1.82%
2005-01-06 0 11.00 10.90 11.00 10.40 11.05 1,758,000 19,004,500 10.810 5.819 5.767 5.819 5.502 5.846 3,323,011 5.7191 3.29%
2005-01-05 0 10.65 10.60 10.70 10.55 11.25 2,073,000 22,486,850 10.847 5.634 5.608 5.661 5.581 5.952 3,918,431 5.7387 -6.58%
2005-01-04 0 11.40 11.40 11.45 11.20 11.60 860,000 9,784,200 11.377 6.031 6.031 6.057 5.925 6.137 1,625,591 6.0189 -1.30%
2005-01-03 0 11.55 11.60 11.65 11.45 11.95 908,000 10,626,100 11.703 6.110 6.137 6.163 6.057 6.322 1,716,322 6.1912 0.00%
2004-12-31 0 11.55 11.55 11.60 11.45 11.60 260,000 2,999,000 11.535 6.110 6.110 6.137 6.057 6.137 491,458 6.1023 -0.43%
2004-12-30 0 11.60 11.55 11.60 11.30 11.75 1,852,000 21,392,600 11.551 6.137 6.110 6.137 5.978 6.216 3,500,692 6.1110 -0.43%
2004-12-29 0 11.65 11.55 11.65 11.50 11.75 2,197,000 25,556,600 11.632 6.163 6.110 6.163 6.084 6.216 4,152,819 6.1540 2.19%
2004-12-28 0 11.40 11.35 11.40 11.05 11.50 1,998,000 22,675,400 11.349 6.031 6.005 6.031 5.846 6.084 3,776,665 6.0041 3.17%
2004-12-24 0 11.05 11.00 11.05 10.50 11.10 1,926,000 21,020,100 10.914 5.846 5.819 5.846 5.555 5.872 3,640,568 5.7739 4.25%
2004-12-23 0 10.60 10.60 10.65 10.30 10.65 2,344,000 24,708,000 10.541 5.608 5.608 5.634 5.449 5.634 4,430,681 5.5766 1.92%
2004-12-22 0 10.40 10.40 10.50 10.05 10.45 2,545,178 26,249,805 10.314 5.502 5.502 5.555 5.317 5.528 4,810,953 5.4563 4.00%
2004-12-21 0 10.00 9.900 10.05 9.950 10.15 788,700 7,930,060 10.055 5.290 5.237 5.317 5.264 5.370 1,490,818 5.3193 0.00%
2004-12-20 0 10.00 9.950 10.00 9.950 10.15 386,000 3,867,600 10.020 5.290 5.264 5.290 5.264 5.370 729,626 5.3008 -1.48%
2004-12-17 0 10.15 9.950 10.15 9.850 10.15 728,500 7,337,575 10.072 5.370 5.264 5.370 5.211 5.370 1,377,027 5.3286 0.00%
2004-12-16 0 10.15 10.10 10.20 9.900 10.25 2,452,000 24,751,600 10.094 5.370 5.343 5.396 5.237 5.423 4,634,826 5.3404 3.05%
2004-12-15 0 9.850 9.850 9.950 9.650 9.950 1,538,000 15,171,200 9.8642 5.211 5.211 5.264 5.105 5.264 2,907,162 5.2186 2.07%
2004-12-14 0 9.650 9.650 9.700 9.550 9.750 356,100 3,436,340 9.6499 5.105 5.105 5.132 5.052 5.158 673,108 5.1052 0.00%
2004-12-13 0 9.650 9.650 9.750 9.550 9.750 560,000 5,389,100 9.6234 5.105 5.105 5.158 5.052 5.158 1,058,525 5.0911 0.52%
2004-12-10 0 9.600 9.550 9.600 9.550 9.650 1,002,000 9,626,676 9.6075 5.079 5.052 5.079 5.052 5.105 1,894,003 5.0827 -0.52%
2004-12-09 0 9.650 9.600 9.650 9.600 9.750 162,000 1,560,900 9.6352 5.105 5.079 5.105 5.079 5.158 306,216 5.0974 -0.52%
2004-12-08 0 9.700 9.650 9.700 9.650 9.800 1,184,000 11,514,300 9.7249 5.132 5.105 5.132 5.105 5.185 2,238,023 5.1449 -1.02%
2004-12-07 0 9.800 9.700 9.800 9.550 9.800 826,000 8,005,060 9.6914 5.185 5.132 5.185 5.052 5.185 1,561,324 5.1271 1.55%
2004-12-06 0 9.650 9.600 9.650 9.400 9.650 1,603,681 15,276,017 9.5256 5.105 5.079 5.105 4.973 5.105 3,031,314 5.0394 2.12%
2004-12-03 0 9.450 9.400 9.450 9.400 9.500 214,000 2,027,300 9.4734 4.999 4.973 4.999 4.973 5.026 404,508 5.0118 -0.53%
2004-12-02 0 9.500 9.450 9.500 9.400 9.500 428,000 4,052,200 9.4678 5.026 4.999 5.026 4.973 5.026 809,015 5.0088 0.00%
2004-12-01 0 9.500 9.450 9.500 9.350 9.500 362,735 3,415,362 9.4156 5.026 4.999 5.026 4.947 5.026 685,650 4.9812 1.06%
2004-11-30 0 9.400 9.400 9.450 9.350 9.450 280,000 2,633,700 9.4061 4.973 4.973 4.999 4.947 4.999 529,262 4.9762 0.00%
2004-11-29 0 9.400 9.350 9.400 9.350 9.400 156,800 1,468,700 9.3667 4.973 4.947 4.973 4.947 4.973 296,387 4.9553 0.53%
2004-11-26 0 9.350 9.350 9.450 9.350 9.500 112,000 1,052,600 9.3982 4.947 4.947 4.999 4.947 5.026 211,705 4.9720 -1.58%
2004-11-25 0 9.500 9.350 9.500 9.350 9.500 253,700 2,392,610 9.4309 5.026 4.947 5.026 4.947 5.026 479,549 4.9893 0.53%
2004-11-24 0 9.450 9.450 9.500 9.400 9.600 360,000 3,401,600 9.4489 4.999 4.999 5.026 4.973 5.079 680,480 4.9988 -1.05%
2004-11-23 0 9.550 9.450 9.550 9.400 9.550 488,000 4,607,400 9.4414 5.052 4.999 5.052 4.973 5.052 922,429 4.9949 1.60%
2004-11-22 0 9.400 9.400 9.450 9.300 9.400 248,000 2,318,700 9.3496 4.973 4.973 4.999 4.920 4.973 468,775 4.9463 0.53%
2004-11-19 0 9.350 9.350 9.400 9.350 9.500 174,000 1,633,800 9.3897 4.947 4.947 4.973 4.947 5.026 328,899 4.9675 0.00%
2004-11-18 0 9.350 9.350 9.450 9.350 9.500 899,640 8,457,806 9.4013 4.947 4.947 4.999 4.947 5.026 1,700,520 4.9737 0.54%
2004-11-17 0 9.300 9.250 9.300 9.200 9.300 226,882 2,098,082 9.2475 4.920 4.894 4.920 4.867 4.920 428,857 4.8923 1.09%
2004-11-16 0 9.200 9.200 9.300 9.200 9.400 1,048,000 9,736,000 9.2901 4.867 4.867 4.920 4.867 4.973 1,980,953 4.9148 -1.60%
2004-11-15 0 9.350 9.350 9.400 9.250 9.400 1,279,000 11,951,000 9.3440 4.947 4.947 4.973 4.894 4.973 2,417,595 4.9433 1.63%
2004-11-12 0 9.200 9.200 9.250 9.200 9.300 739,000 6,848,650 9.2675 4.867 4.867 4.894 4.867 4.920 1,396,874 4.9028 -0.54%
2004-11-11 0 9.250 9.200 9.250 9.200 9.300 450,000 4,145,000 9.2111 4.894 4.867 4.894 4.867 4.920 850,600 4.8730 0.54%
2004-11-10 0 9.200 9.200 9.250 9.200 9.250 250,000 2,312,100 9.2484 4.867 4.867 4.894 4.867 4.894 472,556 4.8928 -0.54%
2004-11-09 0 9.250 9.200 9.250 9.150 9.250 124,000 1,142,700 9.2153 4.894 4.867 4.894 4.841 4.894 234,388 4.8753 0.00%
2004-11-08 0 9.250 9.150 9.300 9.100 9.350 948,000 8,809,800 9.2930 4.894 4.841 4.920 4.814 4.947 1,791,931 4.9164 -0.54%
2004-11-05 0 9.300 9.200 9.350 9.200 9.400 1,194,000 11,102,200 9.2983 4.920 4.867 4.947 4.867 4.973 2,256,926 4.9192 0.54%
2004-11-04 0 9.250 9.150 9.250 9.150 9.300 236,000 2,179,600 9.2356 4.894 4.841 4.894 4.841 4.920 446,093 4.8860 -0.54%
2004-11-03 0 9.300 9.100 9.300 9.100 9.300 456,000 4,182,000 9.1711 4.920 4.814 4.920 4.814 4.920 861,941 4.8518 2.76%
2004-11-02 0 9.050 9.050 9.100 9.000 9.150 412,000 3,744,800 9.0893 4.788 4.788 4.814 4.761 4.841 778,772 4.8086 0.00%
2004-11-01 0 9.050 9.000 9.050 9.000 9.100 324,000 2,935,300 9.0596 4.788 4.761 4.788 4.761 4.814 612,432 4.7929 -0.55%
2004-10-29 0 9.100 8.950 9.150 8.850 9.150 446,000 4,015,200 9.0027 4.814 4.735 4.841 4.682 4.841 843,039 4.7628 -0.55%
2004-10-28 0 9.150 9.100 9.150 9.050 9.150 324,000 2,942,700 9.0824 4.841 4.814 4.841 4.788 4.841 612,432 4.8049 1.10%
2004-10-27 0 9.050 9.000 9.050 8.900 9.100 406,882 3,671,562 9.0237 4.788 4.761 4.788 4.708 4.814 769,098 4.7739 0.56%
2004-10-26 0 9.000 8.900 9.000 8.850 9.000 2,682,300 23,671,730 8.8252 4.761 4.708 4.761 4.682 4.761 5,070,144 4.6688 1.69%
2004-10-25 0 8.850 8.850 8.900 8.850 9.000 739,000 6,617,000 8.9540 4.682 4.682 4.708 4.682 4.761 1,396,874 4.7370 -2.75%
2004-10-21 0 9.100 9.000 9.100 9.100 9.300 280,000 2,566,344 9.1655 4.814 4.761 4.814 4.814 4.920 529,262 4.8489 -1.09%
2004-10-20 0 9.200 9.200 9.250 9.150 9.300 113,000 1,039,200 9.1965 4.867 4.867 4.894 4.841 4.920 213,595 4.8653 -1.08%
2004-10-19 0 9.300 9.200 9.300 9.200 9.350 418,000 3,881,100 9.2849 4.920 4.867 4.920 4.867 4.947 790,113 4.9121 -0.53%
2004-10-18 0 9.350 9.200 9.400 9.250 9.400 458,000 4,259,000 9.2991 4.947 4.867 4.973 4.894 4.973 865,722 4.9196 0.54%
2004-10-15 0 9.300 9.250 9.300 9.000 9.300 654,000 5,966,600 9.1232 4.920 4.894 4.920 4.761 4.920 1,236,205 4.8265 1.09%
2004-10-14 0 9.200 9.200 9.250 9.200 9.300 164,000 1,513,800 9.2305 4.867 4.867 4.894 4.867 4.920 309,996 4.8833 -1.08%
2004-10-13 0 9.300 9.250 9.300 9.250 9.350 650,000 6,049,900 9.3075 4.920 4.894 4.920 4.894 4.947 1,228,645 4.9240 -2.11%
2004-10-12 0 9.500 9.450 9.500 9.400 9.600 798,000 7,608,700 9.5347 5.026 4.999 5.026 4.973 5.079 1,508,398 5.0442 -1.04%
2004-10-11 0 9.600 9.550 9.600 9.350 9.600 574,000 5,436,900 9.4720 5.079 5.052 5.079 4.947 5.079 1,084,988 5.0110 2.13%
2004-10-08 0 9.400 9.350 9.400 9.300 9.450 532,000 4,982,400 9.3654 4.973 4.947 4.973 4.920 4.999 1,005,598 4.9547 0.53%
2004-10-07 0 9.350 9.300 9.350 9.300 9.450 332,000 3,109,100 9.3648 4.947 4.920 4.947 4.920 4.999 627,554 4.9543 0.54%
2004-10-06 0 9.300 9.300 9.350 9.200 9.400 254,000 2,367,300 9.3201 4.920 4.920 4.947 4.867 4.973 480,117 4.9307 -0.53%
2004-10-05 0 9.350 9.350 9.400 9.350 9.450 130,000 1,221,300 9.3946 4.947 4.947 4.973 4.947 4.999 245,729 4.9701 0.00%
2004-10-04 0 9.350 9.350 9.450 9.300 9.450 580,600 5,464,342 9.4115 4.947 4.947 4.999 4.920 4.999 1,097,463 4.9791 0.00%
2004-09-30 0 9.450 9.400 9.450 9.300 9.500 369,300 3,465,195 9.3831 4.947 4.920 4.947 4.868 4.973 705,525 4.9115 1.61%
2004-09-28 0 9.300 9.300 9.350 9.300 9.400 248,000 2,322,000 9.3629 4.868 4.868 4.894 4.868 4.920 473,789 4.9009 -1.06%
2004-09-27 0 9.400 9.350 9.400 9.400 9.500 301,061 2,837,380 9.4246 4.920 4.894 4.920 4.920 4.973 575,159 4.9332 -1.05%
2004-09-24 0 9.500 9.400 9.500 9.400 9.600 102,000 969,700 9.5069 4.973 4.920 4.973 4.920 5.025 194,865 4.9763 -0.52%
2004-09-23 0 9.550 9.600 9.650 9.450 9.600 132,000 1,263,150 9.5693 4.999 5.025 5.051 4.947 5.025 252,178 5.0090 -0.52%
2004-09-22 0 9.600 9.600 9.650 9.600 9.700 252,000 2,425,400 9.6246 5.025 5.025 5.051 5.025 5.077 481,431 5.0379 -0.52%
2004-09-21 0 9.650 9.650 9.700 9.500 9.700 208,000 1,998,400 9.6077 5.051 5.051 5.077 4.973 5.077 397,371 5.0291 0.00%
2004-09-20 0 9.650 9.600 9.650 9.450 9.650 204,000 1,949,600 9.5569 5.051 5.025 5.051 4.947 5.051 389,730 5.0024 1.58%
2004-09-17 0 9.500 9.500 9.550 9.350 9.600 447,300 4,248,090 9.4972 4.973 4.973 4.999 4.894 5.025 854,539 4.9712 -1.04%
2004-09-16 0 9.600 9.550 9.650 9.500 9.600 193,000 1,848,321 9.5768 5.025 4.999 5.051 4.973 5.025 368,715 5.0129 0.52%
2004-09-15 0 9.550 9.500 9.550 9.400 9.600 266,000 2,525,300 9.4936 4.999 4.973 4.999 4.920 5.025 508,177 4.9693 1.60%
2004-09-14 0 9.400 9.350 9.400 9.350 9.450 154,600 1,448,490 9.3693 4.920 4.894 4.920 4.894 4.947 295,354 4.9043 -0.53%
2004-09-13 0 9.450 9.400 9.450 9.400 9.500 88,000 832,400 9.4591 4.947 4.920 4.947 4.920 4.973 168,119 4.9513 0.00%
2004-09-10 0 9.450 9.400 9.450 9.350 9.500 366,000 3,451,800 9.4311 4.947 4.920 4.947 4.894 4.973 699,221 4.9366 -0.53%
2004-09-09 0 9.500 9.500 9.550 9.500 9.650 216,000 2,064,700 9.5588 4.973 4.973 4.999 4.973 5.051 412,655 5.0035 -0.52%
2004-09-08 0 9.550 9.550 9.600 9.500 9.650 540,000 5,162,000 9.5593 4.999 4.999 5.025 4.973 5.051 1,031,637 5.0037 -1.55%
2004-09-07 0 9.700 9.650 9.750 9.500 9.750 110,000 1,065,500 9.6864 5.077 5.051 5.104 4.973 5.104 210,148 5.0702 0.52%
2004-09-06 0 9.650 9.650 9.700 9.650 9.750 453,300 4,396,585 9.6991 5.051 5.051 5.077 5.051 5.104 866,002 5.0769 -1.03%
2004-09-03 0 9.750 9.750 9.800 9.750 9.850 217,508 2,130,377 9.7945 5.104 5.104 5.130 5.104 5.156 415,536 5.1268 -0.51%
2004-09-02 0 9.800 9.800 9.850 9.800 9.900 146,000 1,437,400 9.8452 5.130 5.130 5.156 5.130 5.182 278,924 5.1534 -1.01%
2004-09-01 0 9.900 9.850 9.900 9.850 9.950 336,000 3,326,000 9.8988 5.182 5.156 5.182 5.156 5.208 641,907 5.1814 0.51%
2004-08-31 0 9.850 9.900 9.950 9.650 9.950 606,000 5,935,500 9.7946 5.156 5.182 5.208 5.051 5.208 1,157,726 5.1269 0.51%
2004-08-30 0 9.800 9.700 9.800 9.700 9.850 88,000 861,300 9.7875 5.130 5.077 5.130 5.077 5.156 168,119 5.1232 0.51%
2004-08-27 0 9.750 9.650 9.750 9.550 9.850 254,000 2,463,600 9.6992 5.104 5.051 5.104 4.999 5.156 485,251 5.0770 2.09%
2004-08-26 0 9.550 9.550 9.700 9.550 9.950 702,000 6,909,900 9.8432 4.999 4.999 5.077 4.999 5.208 1,341,128 5.1523 -2.55%
2004-08-25 0 9.800 9.800 9.850 9.700 9.900 1,064,700 10,437,185 9.8029 5.130 5.130 5.156 5.077 5.182 2,034,044 5.1312 1.55%
2004-08-24 0 9.650 9.650 9.700 9.550 9.700 428,000 4,125,000 9.6379 5.051 5.051 5.077 4.999 5.077 817,668 5.0448 1.05%
2004-08-23 0 9.550 9.550 9.600 9.500 9.650 190,000 1,824,100 9.6005 4.999 4.999 5.025 4.973 5.051 362,983 5.0253 0.53%
2004-08-20 0 9.500 9.450 9.550 9.500 9.650 262,000 2,494,700 9.5218 4.973 4.947 4.999 4.973 5.051 500,535 4.9841 -1.04%
2004-08-19 0 9.600 9.550 9.600 9.350 9.700 1,560,000 15,000,100 9.6154 5.025 4.999 5.025 4.894 5.077 2,980,284 5.0331 2.67%
2004-08-18 0 9.350 9.350 9.400 9.350 9.350 270,000 2,524,500 9.3500 4.894 4.894 4.920 4.894 4.894 515,818 4.8942 0.00%
2004-08-17 0 9.350 9.350 9.400 9.350 9.450 178,000 1,673,200 9.4000 4.894 4.894 4.920 4.894 4.947 340,058 4.9203 0.00%
2004-08-16 0 9.350 9.350 9.400 9.250 9.450 581,000 5,438,800 9.3611 4.894 4.894 4.920 4.842 4.947 1,109,965 4.9000 0.00%
2004-08-13 0 9.350 9.350 9.400 9.350 9.400 4,888,000 45,763,272 9.3624 4.894 4.894 4.920 4.894 4.920 9,338,225 4.9006 0.00%
2004-08-12 0 9.350 9.350 9.400 9.350 9.400 124,000 1,160,900 9.3621 4.894 4.894 4.920 4.894 4.920 236,894 4.9005 -0.53%
2004-08-11 0 9.400 9.350 9.400 9.300 9.400 1,346,900 12,610,485 9.3626 4.920 4.894 4.920 4.868 4.920 2,573,170 4.9008 0.00%
2004-08-10 0 9.400 9.350 9.400 9.350 9.450 266,000 2,493,000 9.3722 4.920 4.894 4.920 4.894 4.947 508,177 4.9058 -0.53%
2004-08-09 0 9.450 9.400 9.450 9.400 9.450 424,000 3,996,500 9.4257 4.947 4.920 4.947 4.920 4.947 810,026 4.9338 0.00%
2004-08-06 0 9.450 9.400 9.500 9.350 9.450 376,000 3,538,800 9.4117 4.947 4.920 4.973 4.894 4.947 718,325 4.9265 0.53%
2004-08-05 0 9.400 9.400 9.500 9.400 9.600 744,000 7,064,100 9.4948 4.920 4.920 4.973 4.920 5.025 1,421,366 4.9699 0.53%
2004-08-04 0 9.350 9.350 9.400 9.300 9.350 479,000 4,465,650 9.3229 4.894 4.894 4.920 4.868 4.894 915,100 4.8800 0.00%
2004-08-03 0 9.350 9.300 9.400 9.300 9.500 1,488,000 13,908,900 9.3474 4.894 4.868 4.920 4.868 4.973 2,842,733 4.8928 0.00%
2004-08-02 0 9.350 9.300 9.400 9.200 9.450 1,216,000 11,366,100 9.3471 4.894 4.868 4.920 4.816 4.947 2,323,094 4.8927 0.54%
2004-07-30 0 9.300 9.200 9.300 9.200 9.300 258,000 2,390,900 9.2671 4.868 4.816 4.868 4.816 4.868 492,893 4.8507 1.09%
2004-07-29 0 9.200 9.150 9.200 9.100 9.300 251,333 2,321,530 9.2369 4.816 4.789 4.816 4.763 4.868 480,156 4.8349 -0.54%
2004-07-28 0 9.250 9.200 9.300 9.200 9.300 178,000 1,650,600 9.2730 4.842 4.816 4.868 4.816 4.868 340,058 4.8539 0.54%
2004-07-27 0 9.200 9.200 9.250 9.200 9.250 48,000 442,200 9.2125 4.816 4.816 4.842 4.816 4.842 91,701 4.8222 -0.54%
2004-07-26 0 9.250 9.200 9.300 9.150 9.250 200,000 1,840,269 9.2013 4.842 4.816 4.868 4.789 4.842 382,088 4.8164 0.54%
2004-07-23 0 9.200 9.100 9.200 9.100 9.250 112,000 1,027,100 9.1705 4.816 4.763 4.816 4.763 4.842 213,969 4.8002 0.55%
2004-07-22 0 9.150 9.150 9.200 9.150 9.250 107,500 990,100 9.2102 4.789 4.789 4.816 4.789 4.842 205,372 4.8210 -0.54%
2004-07-21 0 9.200 9.150 9.200 9.100 9.250 180,000 1,659,600 9.2200 4.816 4.789 4.816 4.763 4.842 343,879 4.8261 0.00%
2004-07-20 0 9.200 9.150 9.200 9.150 9.200 169,000 1,552,100 9.1840 4.816 4.789 4.816 4.789 4.816 322,864 4.8073 1.10%
2004-07-19 0 9.100 9.050 9.100 9.050 9.100 194,000 1,758,900 9.0665 4.763 4.737 4.763 4.737 4.763 370,625 4.7458 0.55%
2004-07-16 0 9.050 9.050 9.100 9.050 9.100 40,000 362,300 9.0575 4.737 4.737 4.763 4.737 4.763 76,418 4.7411 0.00%
2004-07-15 0 9.050 9.050 9.100 9.050 9.200 84,000 760,781 9.0569 4.737 4.737 4.763 4.737 4.816 160,477 4.7408 -0.55%
2004-07-14 0 9.100 9.050 9.100 9.050 9.150 224,000 2,031,700 9.0701 4.763 4.737 4.763 4.737 4.789 427,938 4.7476 0.00%
2004-07-13 0 9.100 9.050 9.100 9.050 9.100 194,000 1,758,100 9.0624 4.763 4.737 4.763 4.737 4.763 370,625 4.7436 0.55%
2004-07-12 0 9.050 9.050 9.100 9.050 9.150 120,000 1,088,800 9.0733 4.737 4.737 4.763 4.737 4.789 229,253 4.7493 -1.09%
2004-07-09 0 9.150 9.050 9.150 9.050 9.150 68,000 616,600 9.0676 4.789 4.737 4.789 4.737 4.789 129,910 4.7464 1.10%
2004-07-08 0 9.050 9.050 9.100 9.050 9.150 272,000 2,464,600 9.0610 4.737 4.737 4.763 4.737 4.789 519,639 4.7429 -0.55%
2004-07-07 0 9.100 9.100 9.200 9.100 9.200 78,000 714,400 9.1590 4.763 4.763 4.816 4.763 4.816 149,014 4.7942 -0.55%
2004-07-06 0 9.150 9.100 9.200 9.050 9.200 112,000 1,021,900 9.1241 4.789 4.763 4.816 4.737 4.816 213,969 4.7759 1.10%
2004-07-05 0 9.050 9.100 9.200 9.000 9.400 486,000 4,449,900 9.1562 4.737 4.763 4.816 4.711 4.920 928,473 4.7927 -2.16%
2004-07-02 0 9.250 9.150 9.250 9.100 9.300 227,000 2,089,250 9.2037 4.842 4.789 4.842 4.763 4.868 433,670 4.8176 -0.54%
2004-06-30 0 9.300 9.050 9.300 9.000 9.300 1,122,000 10,221,000 9.1096 4.868 4.737 4.868 4.711 4.868 2,143,512 4.7683 2.76%
2004-06-29 0 9.050 8.950 9.000 9.000 9.100 2,832,000 25,505,900 9.0063 4.737 4.685 4.711 4.711 4.763 5,410,363 4.7143 0.00%
2004-06-28 0 9.050 9.000 9.100 9.000 9.100 304,500 2,749,525 9.0296 4.737 4.711 4.763 4.711 4.763 581,729 4.7265 0.00%
2004-06-25 0 9.050 9.050 9.150 9.050 9.250 108,000 992,900 9.1935 4.737 4.737 4.789 4.737 4.842 206,327 4.8123 -1.63%
2004-06-24 0 9.200 9.100 9.200 9.050 9.250 214,000 1,965,800 9.1860 4.816 4.763 4.816 4.737 4.842 408,834 4.8083 1.66%
2004-06-23 0 9.050 9.000 9.050 8.950 9.050 153,000 1,378,250 9.0082 4.737 4.711 4.737 4.685 4.737 292,297 4.7152 1.69%
2004-06-21 0 8.900 8.800 9.050 8.800 9.000 230,000 2,059,000 8.9522 4.659 4.606 4.737 4.606 4.711 439,401 4.6859 -0.56%
2004-06-18 0 8.950 8.950 9.050 8.900 9.000 562,000 5,032,600 8.9548 4.685 4.685 4.737 4.659 4.711 1,073,667 4.6873 -1.10%
2004-06-17 0 9.050 9.000 9.150 9.000 9.300 116,000 1,050,100 9.0526 4.737 4.711 4.789 4.711 4.868 221,611 4.7385 -2.69%
2004-06-16 0 9.300 9.000 9.300 8.950 9.300 382,000 3,456,722 9.0490 4.868 4.711 4.868 4.685 4.868 729,788 4.7366 2.20%
2004-06-15 0 9.100 9.000 9.100 8.900 9.100 889,000 7,955,100 8.9484 4.763 4.711 4.763 4.659 4.763 1,698,380 4.6839 2.25%
2004-06-14 0 8.900 8.900 9.100 8.800 9.250 386,000 3,461,400 8.9674 4.659 4.659 4.763 4.606 4.842 737,429 4.6939 -3.78%
2004-06-11 0 9.250 9.100 9.250 9.100 9.300 144,000 1,330,700 9.2410 4.842 4.763 4.842 4.763 4.868 275,103 4.8371 0.87%
2004-06-10 0 9.350 9.350 9.400 9.350 9.500 513,000 4,827,900 9.4111 4.800 4.800 4.826 4.800 4.877 999,293 4.8313 -0.53%
2004-06-09 0 9.400 9.450 9.500 9.250 9.500 600,100 5,645,505 9.4076 4.826 4.851 4.877 4.749 4.877 1,168,958 4.8295 1.62%
2004-06-08 0 9.250 9.200 9.300 9.150 9.350 248,000 2,290,600 9.2363 4.749 4.723 4.774 4.697 4.800 483,089 4.7416 0.54%
2004-06-07 0 9.200 9.200 9.250 9.000 9.250 334,800 3,074,240 9.1823 4.723 4.723 4.749 4.620 4.749 652,170 4.7139 2.22%
2004-06-04 0 9.000 9.000 9.050 8.950 9.050 914,000 8,225,900 8.9999 4.620 4.620 4.646 4.595 4.646 1,780,416 4.6202 0.56%
2004-06-03 0 8.950 8.900 9.000 8.900 9.000 1,482,000 13,269,100 8.9535 4.595 4.569 4.620 4.569 4.620 2,886,846 4.5964 -0.56%
2004-06-02 0 9.000 8.950 9.000 8.900 9.050 742,000 6,668,000 8.9865 4.620 4.595 4.620 4.569 4.646 1,445,371 4.6133 0.56%
2004-06-01 0 8.950 8.950 9.050 8.950 9.050 240,000 2,158,100 8.9921 4.595 4.595 4.646 4.595 4.646 467,505 4.6162 0.56%
2004-05-31 0 8.900 8.800 8.900 8.750 8.950 363,800 3,205,580 8.8114 4.569 4.518 4.569 4.492 4.595 708,660 4.5234 1.14%
2004-05-28 0 8.800 8.750 9.000 8.750 9.050 1,461,177 12,966,640 8.8741 4.518 4.492 4.620 4.492 4.646 2,846,284 4.5556 0.57%
2004-05-27 0 8.750 8.700 8.750 8.600 8.800 602,000 5,220,700 8.6723 4.492 4.466 4.492 4.415 4.518 1,172,659 4.4520 1.74%
2004-05-25 0 8.600 8.550 8.650 8.500 8.600 570,000 4,883,400 8.5674 4.415 4.389 4.441 4.364 4.415 1,110,325 4.3982 0.00%
2004-05-24 0 8.600 8.550 8.600 8.400 8.650 266,000 2,275,400 8.5541 4.415 4.389 4.415 4.312 4.441 518,152 4.3914 0.58%
2004-05-21 0 8.550 8.500 8.600 8.400 8.600 462,000 3,936,700 8.5210 4.389 4.364 4.415 4.312 4.415 899,948 4.3744 0.59%
2004-05-20 0 8.500 8.250 8.500 8.250 8.500 676,000 5,650,260 8.3584 4.364 4.235 4.364 4.235 4.364 1,316,807 4.2909 1.80%
2004-05-19 0 8.350 8.350 8.400 8.000 8.600 676,000 5,632,244 8.3317 4.287 4.287 4.312 4.107 4.415 1,316,807 4.2772 5.70%
2004-05-18 0 7.900 8.000 8.200 7.550 8.000 828,000 6,406,300 7.7371 4.056 4.107 4.210 3.876 4.107 1,612,894 3.9719 1.94%
2004-05-17 0 7.750 7.700 7.800 7.750 8.200 768,000 6,059,100 7.8895 3.979 3.953 4.004 3.979 4.210 1,496,017 4.0502 -5.49%
2004-05-14 0 8.200 8.200 8.250 8.150 8.350 2,670,000 22,059,900 8.2621 4.210 4.210 4.235 4.184 4.287 5,200,998 4.2415 -1.20%
2004-05-13 0 8.300 8.300 8.350 8.150 8.350 1,350,000 11,160,700 8.2672 4.261 4.261 4.287 4.184 4.287 2,629,718 4.2441 0.00%
2004-05-12 0 8.300 8.200 8.350 8.050 8.350 7,476,000 61,477,100 8.2233 4.261 4.210 4.287 4.133 4.287 14,562,793 4.2215 0.00%
2004-05-11 0 8.300 8.300 8.350 8.100 8.350 1,090,000 9,022,600 8.2776 4.261 4.261 4.287 4.158 4.287 2,123,254 4.2494 0.61%
2004-05-10 0 8.250 8.100 8.250 8.000 8.400 1,970,000 16,148,600 8.1973 4.235 4.158 4.235 4.107 4.312 3,837,440 4.2082 -2.37%
2004-05-07 0 8.450 8.450 8.500 8.400 8.600 234,000 1,985,600 8.4855 4.338 4.338 4.364 4.312 4.415 455,818 4.3561 -0.59%
2004-05-06 0 8.500 8.450 8.600 8.350 8.600 674,200 5,721,530 8.4864 4.364 4.338 4.415 4.287 4.415 1,313,301 4.3566 1.80%
2004-05-05 0 8.350 8.150 8.350 8.150 8.350 446,000 3,670,000 8.2287 4.287 4.184 4.287 4.184 4.287 868,781 4.2243 0.60%
2004-05-04 0 8.300 8.200 8.300 8.200 8.300 212,000 1,752,100 8.2646 4.261 4.210 4.261 4.210 4.261 412,963 4.2428 2.47%
2004-05-03 0 8.100 8.050 8.150 8.100 8.250 448,000 3,649,100 8.1453 4.158 4.133 4.184 4.158 4.235 872,677 4.1815 0.00%
2004-04-30 0 8.100 8.050 8.200 8.000 8.350 702,400 5,772,640 8.2185 4.158 4.133 4.210 4.107 4.287 1,368,232 4.2190 -2.41%
2004-04-29 0 8.300 8.300 8.350 8.250 8.400 543,000 4,520,120 8.3243 4.261 4.261 4.287 4.235 4.312 1,057,731 4.2734 -2.35%
2004-04-28 0 8.500 8.450 8.500 8.400 8.500 668,500 5,678,825 8.4949 4.364 4.338 4.364 4.312 4.364 1,302,197 4.3610 0.00%
2004-04-27 0 8.500 8.450 8.500 8.400 8.500 194,000 1,638,400 8.4454 4.364 4.338 4.364 4.312 4.364 377,900 4.3355 1.19%
2004-04-26 0 8.400 8.350 8.400 8.350 8.600 240,446 2,030,335 8.4440 4.312 4.287 4.312 4.287 4.415 468,374 4.3349 -2.33%
2004-04-23 0 8.600 8.550 8.650 8.400 8.750 513,000 4,403,450 8.5837 4.415 4.389 4.441 4.312 4.492 999,293 4.4066 2.38%
2004-04-22 0 8.400 8.400 8.500 8.350 8.500 618,000 5,196,300 8.4083 4.312 4.312 4.364 4.287 4.364 1,203,826 4.3165 0.60%
2004-04-21 0 8.350 8.300 8.400 8.200 8.450 646,000 5,380,200 8.3285 4.287 4.261 4.312 4.210 4.338 1,258,369 4.2755 -1.18%
2004-04-20 0 8.450 8.450 8.500 8.400 9.000 1,625,000 14,050,700 8.6466 4.338 4.338 4.364 4.312 4.620 3,165,401 4.4388 -5.59%
2004-04-19 0 8.950 8.900 8.950 8.900 9.150 350,000 3,141,100 8.9746 4.595 4.569 4.595 4.569 4.697 681,779 4.6072 -2.19%
2004-04-16 0 9.150 9.100 9.150 8.850 9.200 400,000 3,646,300 9.1158 4.697 4.672 4.697 4.543 4.723 779,176 4.6797 2.23%
2004-04-15 0 8.950 8.950 9.000 8.900 9.050 836,000 7,494,600 8.9648 4.595 4.595 4.620 4.569 4.646 1,628,477 4.6022 -1.10%
2004-04-14 0 9.050 9.050 9.100 9.050 9.250 556,000 5,084,400 9.1446 4.646 4.646 4.672 4.646 4.749 1,083,054 4.6945 -2.16%
2004-04-13 0 9.250 9.200 9.250 9.200 9.400 966,000 8,956,000 9.2712 4.749 4.723 4.749 4.723 4.826 1,881,709 4.7595 0.00%
2004-04-08 0 9.250 9.200 9.250 9.050 9.250 464,000 4,245,400 9.1496 4.749 4.723 4.749 4.646 4.749 903,844 4.6971 2.21%
2004-04-07 0 9.050 9.050 9.100 8.950 9.150 1,618,000 14,635,100 9.0452 4.646 4.646 4.672 4.595 4.697 3,151,766 4.6435 -1.09%
2004-04-06 0 9.150 9.100 9.150 9.050 9.200 830,000 7,582,500 9.1355 4.697 4.672 4.697 4.646 4.723 1,616,790 4.6898 0.00%
2004-04-02 0 9.150 8.950 9.150 8.900 9.200 810,000 7,333,400 9.0536 4.697 4.595 4.697 4.569 4.723 1,577,831 4.6478 1.67%
2004-04-01 0 9.000 9.000 9.100 8.950 9.200 686,000 6,177,200 9.0047 4.620 4.620 4.672 4.595 4.723 1,336,286 4.6227 0.00%
2004-03-31 0 9.000 9.000 9.150 9.000 9.250 268,000 2,432,500 9.0765 4.620 4.620 4.697 4.620 4.749 522,048 4.6595 -1.64%
2004-03-30 0 9.150 9.100 9.150 9.100 9.200 298,000 2,726,100 9.1480 4.697 4.672 4.697 4.672 4.723 580,486 4.6962 -0.54%
2004-03-29 0 9.200 9.200 9.250 9.100 9.200 296,000 2,710,479 9.1570 4.723 4.723 4.749 4.672 4.723 576,590 4.7009 0.55%
2004-03-26 0 9.150 8.950 9.150 8.900 9.300 1,000,000 9,054,300 9.0543 4.697 4.595 4.697 4.569 4.774 1,947,939 4.6481 0.55%
2004-03-25 0 9.100 9.050 9.250 9.050 9.300 376,000 3,430,600 9.1239 4.672 4.646 4.749 4.646 4.774 732,425 4.6839 -1.62%
2004-03-24 0 9.250 9.200 9.300 9.150 9.300 556,000 5,110,200 9.1910 4.749 4.723 4.774 4.697 4.774 1,083,054 4.7183 1.09%
2004-03-23 0 9.150 9.150 9.200 9.150 9.250 294,000 2,702,500 9.1922 4.697 4.697 4.723 4.697 4.749 572,694 4.7189 -1.08%
2004-03-22 0 9.250 9.150 9.250 9.100 9.350 320,000 2,968,200 9.2756 4.749 4.697 4.749 4.672 4.800 623,341 4.7618 -1.07%
2004-03-19 0 9.350 9.400 9.450 9.250 9.500 338,000 3,149,300 9.3175 4.800 4.826 4.851 4.749 4.877 658,403 4.7832 -0.53%
2004-03-18 0 9.400 9.300 9.400 9.300 9.500 258,000 2,428,000 9.4109 4.826 4.774 4.826 4.774 4.877 502,568 4.8312 0.00%
2004-03-17 0 9.400 9.400 9.450 9.250 9.500 378,000 3,561,400 9.4217 4.826 4.826 4.851 4.749 4.877 736,321 4.8367 0.53%
2004-03-16 0 9.350 9.250 9.400 9.100 9.350 436,000 4,011,800 9.2014 4.800 4.749 4.826 4.672 4.800 849,301 4.7236 0.00%
2004-03-15 0 9.350 9.300 9.350 9.350 9.550 472,000 4,459,400 9.4479 4.800 4.774 4.800 4.800 4.903 919,427 4.8502 -1.06%
2004-03-12 0 9.450 9.400 9.450 9.250 9.450 776,000 7,220,700 9.3050 4.851 4.826 4.851 4.749 4.851 1,511,601 4.7769 -1.05%
2004-03-11 0 9.550 9.550 9.600 9.400 9.650 624,000 5,947,500 9.5313 4.903 4.903 4.928 4.826 4.954 1,215,514 4.8930 -1.04%
2004-03-10 0 9.650 9.650 9.700 9.600 9.800 560,000 5,417,600 9.6743 4.954 4.954 4.980 4.928 5.031 1,090,846 4.9664 -1.03%
2004-03-09 0 9.750 9.750 9.800 9.700 10.00 388,000 3,805,900 9.8090 5.005 5.005 5.031 4.980 5.134 755,800 5.0356 -2.50%
2004-03-08 0 10.00 9.950 10.00 9.900 10.00 688,000 6,872,400 9.9890 5.134 5.108 5.134 5.082 5.134 1,340,182 5.1280 1.52%
2004-03-05 0 9.850 9.800 9.850 9.750 9.900 282,000 2,770,800 9.8255 5.057 5.031 5.057 5.005 5.082 549,319 5.0441 1.03%
2004-03-04 0 9.750 9.650 9.750 9.650 9.850 560,000 5,448,600 9.7296 5.005 4.954 5.005 4.954 5.057 1,090,846 4.9948 0.00%
2004-03-03 0 9.750 9.700 9.750 9.700 10.00 590,000 5,758,200 9.7597 5.005 4.980 5.005 4.980 5.134 1,149,284 5.0102 -2.99%
2004-03-02 0 10.05 9.900 10.05 9.950 10.10 464,000 4,631,400 9.9815 5.159 5.082 5.159 5.108 5.185 903,844 5.1241 0.00%
2004-03-01 0 10.05 10.00 10.10 10.00 10.15 208,000 2,087,600 10.037 5.159 5.134 5.185 5.134 5.211 405,171 5.1524 0.00%
2004-02-27 0 10.05 9.950 10.00 10.00 10.20 1,516,746 15,202,911 10.023 5.159 5.108 5.134 5.134 5.236 2,954,529 5.1456 0.00%
2004-02-26 0 10.05 10.00 10.05 10.00 10.05 604,116 6,044,137 10.005 5.159 5.134 5.159 5.134 5.159 1,176,781 5.1362 0.00%
2004-02-25 0 10.05 9.900 10.05 9.900 10.20 1,290,000 12,879,700 9.9843 5.159 5.082 5.159 5.082 5.236 2,512,842 5.1256 -0.50%
2004-02-24 0 10.10 10.10 10.15 10.10 10.25 585,029 5,955,690 10.180 5.185 5.185 5.211 5.185 5.262 1,139,601 5.2261 -0.98%
2004-02-23 0 10.20 10.15 10.20 10.15 10.30 390,000 3,976,300 10.196 5.236 5.211 5.236 5.211 5.288 759,696 5.2341 -0.49%
2004-02-20 0 10.25 10.25 10.30 10.15 10.30 949,600 9,702,580 10.218 5.262 5.262 5.288 5.211 5.288 1,849,763 5.2453 0.99%
2004-02-19 0 10.15 10.05 10.15 10.10 10.25 1,494,000 15,182,904 10.163 5.211 5.159 5.211 5.185 5.262 2,910,221 5.2171 -0.49%
2004-02-18 0 10.20 10.15 10.20 10.10 10.25 1,184,000 12,066,100 10.191 5.236 5.211 5.236 5.185 5.262 2,306,360 5.2317 0.99%
2004-02-17 0 10.10 10.05 10.10 10.00 10.15 482,000 4,863,700 10.091 5.185 5.159 5.185 5.134 5.211 938,907 5.1802 0.50%
2004-02-16 0 10.05 10.05 10.10 10.00 10.15 792,000 7,949,900 10.038 5.159 5.159 5.185 5.134 5.211 1,542,768 5.1530 -0.50%
2004-02-13 0 10.10 10.05 10.10 9.900 10.10 1,466,084 14,717,515 10.039 5.185 5.159 5.185 5.082 5.185 2,855,842 5.1535 0.50%
2004-02-12 0 10.05 10.00 10.05 10.00 10.10 626,000 6,287,300 10.044 5.159 5.134 5.159 5.134 5.185 1,219,410 5.1560 0.00%
2004-02-11 0 10.05 10.05 10.10 10.00 10.10 900,000 9,045,800 10.051 5.159 5.159 5.185 5.134 5.185 1,753,145 5.1598 0.50%
2004-02-10 0 10.00 10.00 10.05 10.00 10.15 648,000 6,533,800 10.083 5.134 5.134 5.159 5.134 5.211 1,262,265 5.1763 -0.99%
2004-02-09 0 10.10 10.10 10.15 10.00 10.20 920,141 9,262,689 10.067 5.185 5.185 5.211 5.134 5.236 1,792,379 5.1678 0.50%
2004-02-06 0 10.05 10.05 10.10 9.750 10.10 1,490,000 14,865,900 9.9771 5.159 5.159 5.185 5.005 5.185 2,902,429 5.1219 3.08%
2004-02-05 0 9.750 9.700 9.750 9.700 9.950 629,000 6,192,700 9.8453 5.005 4.980 5.005 4.980 5.108 1,225,254 5.0542 -1.02%
2004-02-04 0 9.850 9.850 9.900 9.800 9.900 1,012,000 9,953,400 9.8354 5.057 5.057 5.082 5.031 5.082 1,971,314 5.0491 1.55%
2004-02-03 0 9.700 9.650 9.700 9.500 9.850 1,666,000 16,169,800 9.7058 4.980 4.954 4.980 4.877 5.057 3,245,267 4.9826 0.52%
2004-02-02 0 9.650 9.600 9.650 9.550 9.800 1,344,000 12,910,600 9.6061 4.954 4.928 4.954 4.903 5.031 2,618,030 4.9314 -2.03%
2004-01-30 0 9.850 9.800 9.850 9.750 9.900 938,000 9,222,200 9.8318 5.057 5.031 5.057 5.005 5.082 1,827,167 5.0473 0.51%
2004-01-29 0 9.800 9.750 9.800 9.700 9.900 870,000 8,509,900 9.7815 5.031 5.005 5.031 4.980 5.082 1,694,707 5.0215 -1.51%
2004-01-28 0 9.950 9.900 10.00 9.900 10.20 1,408,000 14,187,400 10.076 5.108 5.082 5.134 5.082 5.236 2,742,698 5.1728 -2.93%
2004-01-27 0 10.25 10.20 10.25 10.05 10.35 1,162,000 11,824,450 10.176 5.262 5.236 5.262 5.159 5.313 2,263,505 5.2240 0.00%
2004-01-26 0 10.25 10.25 10.30 10.15 10.30 1,690,000 17,311,100 10.243 5.262 5.262 5.288 5.211 5.288 3,292,017 5.2585 0.49%
2004-01-21 0 10.20 10.15 10.20 10.00 10.20 1,616,000 16,370,200 10.130 5.236 5.211 5.236 5.134 5.236 3,147,870 5.2004 2.00%
2004-01-20 0 10.00 9.950 10.00 9.800 10.00 1,184,000 11,736,700 9.9128 5.134 5.108 5.134 5.031 5.134 2,306,360 5.0888 2.04%
2004-01-19 0 9.800 9.750 9.850 9.650 9.950 814,400 7,967,476 9.7832 5.031 5.005 5.057 4.954 5.108 1,586,402 5.0224 2.08%
2004-01-16 0 9.600 9.600 9.650 9.600 10.05 737,300 7,233,050 9.8102 4.928 4.928 4.954 4.928 5.159 1,436,216 5.0362 -2.54%
2004-01-15 0 9.850 9.800 9.900 9.750 10.05 1,300,000 12,860,050 9.8923 5.057 5.031 5.082 5.005 5.159 2,532,321 5.0784 0.51%
2004-01-14 0 9.800 9.750 9.800 9.700 9.900 744,000 7,295,300 9.8055 5.031 5.005 5.031 4.980 5.082 1,449,267 5.0338 1.55%
2004-01-13 0 9.650 9.600 9.650 9.450 10.00 1,288,000 12,483,900 9.6925 4.954 4.928 4.954 4.851 5.134 2,508,946 4.9758 -2.53%
2004-01-12 0 9.900 9.950 10.00 9.900 10.10 2,080,000 20,782,850 9.9918 5.082 5.108 5.134 5.082 5.185 4,051,714 5.1294 -1.00%
2004-01-09 0 10.00 10.00 10.05 9.850 10.15 4,432,000 44,343,454 10.005 5.134 5.134 5.159 5.057 5.211 8,633,266 5.1363 2.04%
2004-01-08 0 9.800 9.800 9.850 9.400 9.850 4,530,000 43,835,900 9.6768 5.031 5.031 5.057 4.826 5.057 8,824,165 4.9677 3.16%
2004-01-07 0 9.500 9.400 9.500 9.350 9.600 1,224,000 11,641,900 9.5114 4.877 4.826 4.877 4.800 4.928 2,384,278 4.8828 0.53%
2004-01-06 0 9.450 9.400 9.450 9.250 9.600 3,494,000 33,114,500 9.4775 4.851 4.826 4.851 4.749 4.928 6,806,100 4.8654 1.07%
2004-01-05 0 9.350 9.350 9.450 9.200 9.450 1,730,000 16,152,900 9.3369 4.800 4.800 4.851 4.723 4.851 3,369,935 4.7932 0.54%
2004-01-02 0 9.300 9.250 9.300 9.100 9.300 1,342,000 12,387,800 9.2308 4.774 4.749 4.774 4.672 4.774 2,614,134 4.7388 2.20%
2003-12-31 0 9.100 9.100 9.150 9.100 9.150 588,000 5,353,300 9.1043 4.672 4.672 4.697 4.672 4.697 1,145,388 4.6738 0.00%
2003-12-30 0 9.100 9.050 9.100 9.050 9.250 610,000 5,574,600 9.1387 4.672 4.646 4.672 4.646 4.749 1,188,243 4.6915 -1.09%
2003-12-29 0 9.200 9.100 9.200 9.000 9.200 372,000 3,383,400 9.0952 4.723 4.672 4.723 4.620 4.723 724,633 4.6691 0.00%
2003-12-24 0 9.200 9.150 9.200 9.100 9.200 40,000 365,200 9.1300 4.723 4.697 4.723 4.672 4.723 77,918 4.6870 0.55%
2003-12-23 0 9.150 9.100 9.250 9.050 9.250 326,768 2,982,912 9.1285 4.697 4.672 4.749 4.646 4.749 636,524 4.6863 0.00%
2003-12-22 0 9.150 9.100 9.150 9.050 9.300 1,074,000 9,833,812 9.1562 4.697 4.672 4.697 4.646 4.774 2,092,087 4.7005 0.00%
2003-12-19 0 9.150 9.100 9.200 9.100 9.200 328,000 2,996,500 9.1357 4.697 4.672 4.723 4.672 4.723 638,924 4.6899 0.55%
2003-12-18 0 9.100 9.050 9.150 8.900 9.100 524,000 4,727,900 9.0227 4.672 4.646 4.697 4.569 4.672 1,020,720 4.6319 0.55%
2003-12-17 0 9.050 9.000 9.050 9.000 9.150 728,000 6,587,200 9.0484 4.646 4.620 4.646 4.620 4.697 1,418,100 4.6451 -0.55%
2003-12-16 0 9.100 9.050 9.100 9.050 9.200 945,300 8,619,170 9.1179 4.672 4.646 4.672 4.646 4.723 1,841,387 4.6808 -1.09%
2003-12-15 0 9.200 9.150 9.200 9.150 9.600 1,478,000 13,863,600 9.3800 4.723 4.697 4.723 4.697 4.928 2,879,054 4.8153 -3.16%
2003-12-12 0 9.500 9.400 9.500 9.250 9.550 1,820,000 17,190,600 9.4454 4.877 4.826 4.877 4.749 4.903 3,545,249 4.8489 2.70%
2003-12-11 0 9.250 9.250 9.300 9.200 9.300 556,000 5,153,500 9.2689 4.749 4.749 4.774 4.723 4.774 1,083,054 4.7583 0.54%
2003-12-10 0 9.200 9.200 9.250 9.200 9.300 1,447,000 13,348,150 9.2247 4.723 4.723 4.749 4.723 4.774 2,818,668 4.7356 -0.54%
2003-12-09 0 9.250 9.150 9.250 9.050 9.250 694,000 6,372,700 9.1826 4.749 4.697 4.749 4.646 4.749 1,351,870 4.7140 0.54%
2003-12-08 0 9.200 9.150 9.200 9.050 9.200 452,222 4,134,887 9.1435 4.723 4.697 4.723 4.646 4.723 880,901 4.6939 0.55%
2003-12-05 0 9.150 9.150 9.200 9.150 9.250 393,709 3,614,981 9.1819 4.697 4.697 4.723 4.697 4.749 766,921 4.7136 -0.54%
2003-12-04 0 9.200 9.200 9.250 9.150 9.300 1,049,000 9,664,900 9.2134 4.723 4.723 4.749 4.697 4.774 2,043,388 4.7298 -1.08%
2003-12-03 0 9.300 9.300 9.350 9.200 9.300 1,298,000 12,047,200 9.2814 4.774 4.774 4.800 4.723 4.774 2,528,425 4.7647 0.54%
2003-12-02 0 9.250 9.200 9.300 9.200 9.500 584,000 5,429,300 9.2967 4.749 4.723 4.774 4.723 4.877 1,137,596 4.7726 -0.54%
2003-12-01 0 9.300 9.250 9.300 9.200 9.350 890,000 8,255,000 9.2753 4.774 4.749 4.774 4.723 4.800 1,733,666 4.7616 1.64%
2003-11-28 0 9.150 9.150 9.200 8.850 9.150 558,000 5,013,000 8.9839 4.697 4.697 4.723 4.543 4.697 1,086,950 4.6120 3.39%
2003-11-27 0 8.850 8.800 8.850 8.750 8.850 284,000 2,496,600 8.7908 4.543 4.518 4.543 4.492 4.543 553,215 4.5129 0.57%
2003-11-26 0 8.800 8.750 8.800 8.750 8.900 376,000 3,308,400 8.7989 4.518 4.492 4.518 4.492 4.569 732,425 4.5170 0.57%
2003-11-25 0 8.750 8.750 8.800 8.700 8.850 310,000 2,714,100 8.7552 4.492 4.492 4.518 4.466 4.543 603,861 4.4946 0.57%
2003-11-24 0 8.700 8.650 8.700 8.550 8.700 246,084 2,122,101 8.6235 4.466 4.441 4.466 4.389 4.466 479,357 4.4270 -0.57%
2003-11-21 0 8.750 8.700 8.800 8.650 8.800 392,000 3,414,400 8.7102 4.492 4.466 4.518 4.441 4.518 763,592 4.4715 1.16%
2003-11-20 0 8.650 8.650 8.800 8.650 9.000 398,000 3,511,200 8.8221 4.441 4.441 4.518 4.441 4.620 775,280 4.5289 -2.81%
2003-11-19 0 8.900 8.900 8.950 8.900 9.050 575,000 5,141,500 8.9417 4.569 4.569 4.595 4.569 4.646 1,120,065 4.5904 -1.66%
2003-11-18 0 9.050 9.050 9.100 8.950 9.100 398,000 3,580,100 8.9952 4.646 4.646 4.672 4.595 4.672 775,280 4.6178 0.00%
2003-11-17 0 9.050 9.000 9.050 9.000 9.200 244,000 2,213,200 9.0705 4.646 4.620 4.646 4.620 4.723 475,297 4.6565 0.00%
2003-11-14 0 9.050 9.050 9.100 9.050 9.150 374,000 3,404,608 9.1032 4.646 4.646 4.672 4.646 4.697 728,529 4.6733 -1.09%
2003-11-13 0 9.150 9.100 9.150 9.000 9.150 892,000 8,104,800 9.0861 4.697 4.672 4.697 4.620 4.697 1,737,562 4.6645 0.55%
2003-11-12 0 9.100 9.050 9.150 8.900 9.150 476,325 4,299,676 9.0268 4.672 4.646 4.697 4.569 4.697 927,852 4.6340 1.11%
2003-11-11 0 9.000 8.900 9.000 8.900 9.050 782,000 7,012,100 8.9669 4.620 4.569 4.620 4.569 4.646 1,523,288 4.6033 -0.55%
2003-11-10 0 9.050 9.000 9.100 8.950 9.050 1,346,000 12,101,868 8.9910 4.646 4.620 4.672 4.595 4.646 2,621,926 4.6156 0.00%
2003-11-07 0 9.050 9.050 9.100 9.000 9.100 454,000 4,103,700 9.0390 4.646 4.646 4.672 4.620 4.672 884,364 4.6403 0.56%
2003-11-06 0 9.000 9.000 9.050 8.950 9.200 992,000 8,974,500 9.0469 4.620 4.620 4.646 4.595 4.723 1,932,356 4.6443 -2.17%
2003-11-05 0 9.200 9.200 9.250 9.050 9.250 788,700 7,237,365 9.1763 4.723 4.723 4.749 4.646 4.749 1,536,340 4.7108 0.55%
2003-11-04 0 9.150 9.150 9.200 9.150 9.400 1,488,000 13,774,300 9.2569 4.697 4.697 4.723 4.697 4.826 2,898,534 4.7522 -1.61%
2003-11-03 0 9.300 9.250 9.300 9.200 9.350 1,358,000 12,626,300 9.2977 4.774 4.749 4.774 4.723 4.800 2,645,301 4.7731 1.64%
2003-10-31 0 9.150 9.150 9.200 8.950 9.200 951,000 8,678,700 9.1259 4.697 4.697 4.723 4.595 4.723 1,852,490 4.6849 1.67%
2003-10-30 0 9.000 9.000 9.050 8.900 9.100 345,600 3,101,420 8.9740 4.620 4.620 4.646 4.569 4.672 673,208 4.6069 -0.55%
2003-10-29 0 9.050 9.000 9.100 9.000 9.250 636,000 5,783,900 9.0942 4.646 4.620 4.672 4.620 4.749 1,238,889 4.6686 -0.55%
2003-10-28 0 9.100 9.100 9.150 8.950 9.150 622,000 5,640,000 9.0675 4.672 4.672 4.697 4.595 4.697 1,211,618 4.6549 1.11%
2003-10-27 0 9.000 8.950 9.000 8.900 9.000 720,000 6,440,800 8.9456 4.620 4.595 4.620 4.569 4.620 1,402,516 4.5923 1.12%
2003-10-24 0 8.900 8.850 8.950 8.750 9.050 1,186,000 10,583,200 8.9234 4.569 4.543 4.595 4.492 4.646 2,310,256 4.5810 -1.66%
2003-10-23 0 9.050 9.000 9.050 8.950 9.350 1,868,000 16,996,200 9.0986 4.646 4.620 4.646 4.595 4.800 3,638,750 4.6709 -3.72%
2003-10-22 0 9.400 9.400 9.450 9.400 9.500 1,038,000 9,805,700 9.4467 4.826 4.826 4.851 4.826 4.877 2,021,961 4.8496 0.00%
2003-10-21 0 9.400 9.400 9.450 9.400 9.550 2,506,000 23,700,700 9.4576 4.826 4.826 4.851 4.826 4.903 4,881,536 4.8552 1.08%
2003-10-20 0 9.300 9.250 9.350 9.150 9.350 1,818,000 16,840,000 9.2629 4.774 4.749 4.800 4.697 4.800 3,541,353 4.7552 1.09%
2003-10-17 0 9.200 9.150 9.200 9.050 9.200 2,119,467 19,388,606 9.1479 4.723 4.697 4.723 4.646 4.723 4,128,593 4.6962 0.55%
2003-10-16 0 9.250 9.200 9.250 9.050 9.250 2,204,000 20,224,600 9.1763 4.697 4.672 4.697 4.596 4.697 4,340,179 4.6599 1.65%
2003-10-15 0 9.100 9.100 9.150 9.000 9.150 1,116,000 10,146,500 9.0918 4.621 4.621 4.646 4.570 4.646 2,197,659 4.6170 1.11%
2003-10-14 0 9.000 9.000 9.050 8.950 9.150 1,487,400 13,476,330 9.0603 4.570 4.570 4.596 4.545 4.646 2,929,030 4.6010 -1.64%
2003-10-13 0 9.150 9.100 9.150 9.000 9.150 840,000 7,613,900 9.0642 4.646 4.621 4.646 4.570 4.646 1,654,152 4.6029 1.10%
2003-10-10 0 9.050 9.050 9.100 8.950 9.100 1,824,000 16,467,800 9.0284 4.596 4.596 4.621 4.545 4.621 3,591,872 4.5847 0.56%
2003-10-09 0 9.000 8.950 9.000 8.850 9.000 1,206,600 10,787,750 8.9406 4.570 4.545 4.570 4.494 4.570 2,376,071 4.5402 1.12%
2003-10-08 0 8.900 8.900 8.950 8.800 9.100 3,333,368 29,891,433 8.9673 4.520 4.520 4.545 4.469 4.621 6,564,162 4.5537 -0.56%
2003-10-07 0 8.950 8.900 8.950 8.750 8.950 2,008,000 17,807,900 8.8685 4.545 4.520 4.545 4.443 4.545 3,954,210 4.5035 0.56%
2003-10-06 0 8.900 8.850 8.950 8.700 9.050 2,396,567 21,314,855 8.8939 4.520 4.494 4.545 4.418 4.596 4,719,387 4.5164 1.14%
2003-10-03 0 8.800 8.750 8.800 8.550 8.800 1,873,029 16,172,544 8.6344 4.469 4.443 4.469 4.342 4.469 3,688,421 4.3847 3.53%
2003-10-02 0 8.500 8.500 8.550 8.450 8.550 780,000 6,634,300 8.5055 4.316 4.316 4.342 4.291 4.342 1,535,998 4.3192 1.19%
2003-09-30 0 8.400 8.400 8.450 8.400 8.500 382,000 3,224,700 8.4416 4.266 4.266 4.291 4.266 4.316 752,245 4.2868 0.00%
2003-09-29 0 8.400 8.400 8.450 8.300 8.450 272,000 2,271,200 8.3500 4.266 4.266 4.291 4.215 4.291 535,630 4.2402 -0.59%
2003-09-26 0 8.450 8.250 8.450 8.250 8.450 727,000 6,061,550 8.3378 4.291 4.189 4.291 4.189 4.291 1,431,629 4.2340 0.60%
2003-09-25 0 8.400 8.350 8.450 8.300 8.500 710,000 5,971,380 8.4104 4.266 4.240 4.291 4.215 4.316 1,398,152 4.2709 -0.59%
2003-09-24 0 8.450 8.400 8.500 8.250 8.500 966,800 8,091,220 8.3691 4.291 4.266 4.316 4.189 4.316 1,903,850 4.2499 3.05%
2003-09-23 0 8.200 8.200 8.250 8.050 8.300 432,000 3,532,600 8.1773 4.164 4.164 4.189 4.088 4.215 850,707 4.1525 0.61%
2003-09-22 0 8.150 8.150 8.200 8.100 8.250 520,000 4,247,500 8.1683 4.139 4.139 4.164 4.113 4.189 1,023,999 4.1480 -1.21%
2003-09-19 0 8.250 8.150 8.200 8.150 8.450 1,263,000 10,415,550 8.2467 4.189 4.139 4.164 4.139 4.291 2,487,135 4.1878 -0.60%
2003-09-18 0 8.300 8.250 8.300 8.150 8.550 1,257,000 10,478,500 8.3361 4.215 4.189 4.215 4.139 4.342 2,475,320 4.2332 -2.35%
2003-09-17 0 8.500 8.450 8.550 8.400 8.850 2,640,400 22,724,740 8.6066 4.316 4.291 4.342 4.266 4.494 5,199,550 4.3705 -0.58%
2003-09-16 0 8.550 8.550 8.600 8.200 8.600 1,423,000 12,063,200 8.4773 4.342 4.342 4.367 4.164 4.367 2,802,212 4.3049 1.79%
2003-09-15 0 8.400 8.400 8.450 8.300 8.550 798,000 6,681,000 8.3722 4.266 4.266 4.291 4.215 4.342 1,571,444 4.2515 1.82%
2003-09-11 0 8.250 8.250 8.350 7.900 8.400 1,254,500 10,389,025 8.2814 4.189 4.189 4.240 4.012 4.266 2,470,397 4.2054 2.48%
2003-09-10 0 8.050 8.000 8.050 7.900 8.400 3,536,000 28,843,100 8.1570 4.088 4.063 4.088 4.012 4.266 6,963,191 4.1422 -5.29%
2003-09-09 0 8.500 8.450 8.500 8.450 8.900 1,846,000 16,041,200 8.6897 4.316 4.291 4.316 4.291 4.520 3,635,195 4.4127 -2.86%
2003-09-08 0 8.750 8.700 8.750 8.650 9.000 1,098,000 9,631,700 8.7720 4.443 4.418 4.443 4.393 4.570 2,162,213 4.4546 -0.57%
2003-09-05 0 8.800 8.800 8.850 8.750 9.050 2,116,000 18,658,900 8.8180 4.469 4.469 4.494 4.443 4.596 4,166,887 4.4779 -2.22%
2003-09-04 0 9.000 8.950 9.000 8.850 9.450 4,062,000 37,156,920 9.1474 4.570 4.545 4.570 4.494 4.799 7,999,005 4.6452 -4.76%
2003-09-03 0 9.450 9.450 9.500 9.000 9.600 8,707,000 80,753,000 9.2745 4.799 4.799 4.824 4.570 4.875 17,146,069 4.7097 8.62%
2003-09-02 0 8.700 8.700 8.750 8.250 8.750 3,405,000 29,045,800 8.5303 4.418 4.418 4.443 4.189 4.443 6,705,222 4.3318 6.10%
2003-09-01 0 8.200 8.150 8.200 7.700 8.200 2,476,000 19,896,000 8.0355 4.164 4.139 4.164 3.910 4.164 4,875,809 4.0806 5.81%
2003-08-29 0 7.750 7.700 7.750 7.600 7.750 826,000 6,323,100 7.6551 3.936 3.910 3.936 3.859 3.936 1,626,582 3.8874 1.97%
2003-08-28 0 7.600 7.600 7.650 7.550 7.700 511,055 3,881,118 7.5943 3.859 3.859 3.885 3.834 3.910 1,006,384 3.8565 0.00%
2003-08-27 0 7.600 7.500 7.750 7.500 7.900 960,689 7,422,568 7.7263 3.859 3.809 3.936 3.809 4.012 1,891,816 3.9235 -3.18%
2003-08-26 0 7.850 7.850 7.900 7.550 7.850 1,710,000 13,123,000 7.6743 3.986 3.986 4.012 3.834 3.986 3,367,380 3.8971 0.00%
2003-08-25 0 7.850 7.850 7.900 7.800 7.950 978,000 7,695,200 7.8683 3.986 3.986 4.012 3.961 4.037 1,925,905 3.9956 0.00%
2003-08-22 0 7.850 7.850 7.900 7.750 7.850 866,000 6,740,200 7.7831 3.986 3.986 4.012 3.936 3.986 1,705,352 3.9524 0.64%
2003-08-21 0 7.800 7.750 7.800 7.700 7.800 296,000 2,295,079 7.7536 3.961 3.936 3.961 3.910 3.961 582,892 3.9374 0.65%
2003-08-20 0 7.750 7.750 7.800 7.700 7.850 1,102,237 8,540,050 7.7479 3.936 3.936 3.961 3.910 3.986 2,170,556 3.9345 0.00%
2003-08-19 0 7.750 7.700 7.750 7.700 7.850 1,594,276 12,375,829 7.7627 3.936 3.910 3.936 3.910 3.986 3,139,493 3.9420 1.97%
2003-08-18 0 7.600 7.550 7.600 7.500 7.600 1,498,000 11,315,300 7.5536 3.859 3.834 3.859 3.809 3.859 2,949,904 3.8358 1.33%
2003-08-15 0 7.500 7.450 7.500 7.400 7.550 288,000 2,152,600 7.4743 3.809 3.783 3.809 3.758 3.834 567,138 3.7956 0.00%
2003-08-14 0 7.500 7.500 7.550 7.500 7.600 803,413 6,046,365 7.5258 3.809 3.809 3.834 3.809 3.859 1,582,103 3.8217 0.00%
2003-08-13 0 7.500 7.500 7.550 7.500 7.600 1,264,000 9,516,800 7.5291 3.809 3.809 3.834 3.809 3.859 2,489,104 3.8234 0.67%
2003-08-12 0 7.450 7.400 7.450 7.350 7.450 1,710,000 12,602,500 7.3699 3.783 3.758 3.783 3.732 3.783 3,367,380 3.7425 1.36%
2003-08-11 0 7.350 7.300 7.350 7.250 7.350 236,000 1,722,300 7.2979 3.732 3.707 3.732 3.682 3.732 464,738 3.7060 1.38%
2003-08-08 0 7.250 7.250 7.350 7.250 7.500 1,248,000 9,158,700 7.3387 3.682 3.682 3.732 3.682 3.809 2,457,597 3.7267 0.69%
2003-08-07 0 7.200 7.150 7.250 7.150 7.300 318,000 2,289,200 7.1987 3.656 3.631 3.682 3.631 3.707 626,215 3.6556 0.70%
2003-08-06 0 7.150 7.150 7.200 7.150 7.300 400,000 2,867,500 7.1688 3.631 3.631 3.656 3.631 3.707 787,691 3.6404 -1.38%
2003-08-05 0 7.250 7.200 7.300 7.250 7.400 184,000 1,339,100 7.2777 3.682 3.656 3.707 3.682 3.758 362,338 3.6957 -1.36%
2003-08-04 0 7.350 7.250 7.350 7.150 7.400 532,000 3,881,700 7.2964 3.732 3.682 3.732 3.631 3.758 1,047,629 3.7052 0.68%
2003-08-01 0 7.300 7.300 7.350 7.200 7.300 1,012,910 7,364,416 7.2706 3.707 3.707 3.732 3.656 3.707 1,994,651 3.6921 0.69%
2003-07-31 0 7.250 7.200 7.250 7.100 7.250 1,322,700 9,510,095 7.1899 3.682 3.656 3.682 3.605 3.682 2,604,698 3.6511 2.84%
2003-07-30 0 7.050 7.050 7.100 7.000 7.150 861,353 6,128,436 7.1149 3.580 3.580 3.605 3.555 3.631 1,696,201 3.6130 -1.40%
2003-07-29 0 7.150 7.100 7.150 7.100 7.200 388,403 2,773,881 7.1418 3.631 3.605 3.631 3.605 3.656 764,854 3.6267 0.00%
2003-07-28 0 7.150 7.050 7.150 7.050 7.200 992,000 7,051,500 7.1084 3.631 3.580 3.631 3.580 3.656 1,953,474 3.6097 1.42%
2003-07-25 0 7.050 7.050 7.100 7.050 7.100 674,669 4,756,399 7.0500 3.580 3.580 3.605 3.580 3.605 1,328,577 3.5801 0.00%
2003-07-24 0 7.050 7.000 7.050 7.000 7.050 460,000 3,226,100 7.0133 3.580 3.555 3.580 3.555 3.580 905,845 3.5614 1.44%
2003-07-23 0 6.950 6.950 7.000 6.950 7.050 1,372,000 9,599,500 6.9967 3.529 3.529 3.555 3.529 3.580 2,701,781 3.5530 0.00%
2003-07-22 0 6.950 6.950 7.000 6.850 7.000 460,000 3,187,200 6.9287 3.529 3.529 3.555 3.479 3.555 905,845 3.5185 -0.71%
2003-07-21 0 7.000 6.950 7.000 6.950 7.000 712,000 4,963,000 6.9705 3.555 3.529 3.555 3.529 3.555 1,402,090 3.5397 0.72%
2003-07-18 0 6.950 6.900 6.950 6.800 6.950 744,000 5,122,100 6.8845 3.529 3.504 3.529 3.453 3.529 1,465,106 3.4961 0.72%
2003-07-17 0 6.900 6.900 6.950 6.800 7.100 1,038,000 7,232,600 6.9678 3.504 3.504 3.529 3.453 3.605 2,044,059 3.5384 -2.82%
2003-07-16 0 7.100 7.050 7.100 7.050 7.150 900,000 6,394,100 7.1046 3.605 3.580 3.605 3.580 3.631 1,772,305 3.6078 -0.70%
2003-07-15 0 7.150 7.100 7.150 7.050 7.250 1,158,000 8,235,300 7.1117 3.631 3.605 3.631 3.580 3.682 2,280,366 3.6114 0.00%
2003-07-14 0 7.150 7.100 7.200 6.900 7.150 2,677,000 18,866,400 7.0476 3.631 3.605 3.656 3.504 3.631 5,271,624 3.5789 5.15%
2003-07-11 0 6.800 6.800 6.900 6.700 6.900 436,000 2,975,800 6.8252 3.453 3.453 3.504 3.402 3.504 858,583 3.4659 0.00%
2003-07-10 0 6.800 6.800 6.850 6.750 6.900 456,000 3,119,700 6.8414 3.453 3.453 3.479 3.428 3.504 897,968 3.4742 -1.45%
2003-07-09 0 6.900 6.850 6.900 6.800 6.900 856,000 5,864,600 6.8512 3.504 3.479 3.504 3.453 3.504 1,685,659 3.4791 1.47%
2003-07-08 0 6.800 6.800 6.850 6.800 6.950 740,000 5,079,200 6.8638 3.453 3.453 3.479 3.453 3.529 1,457,229 3.4855 -0.73%
2003-07-07 0 6.850 6.800 6.850 6.700 6.850 1,184,000 8,034,300 6.7857 3.479 3.453 3.479 3.402 3.479 2,331,566 3.4459 1.48%
2003-07-04 0 6.750 6.700 6.750 6.650 6.800 360,000 2,412,100 6.7003 3.428 3.402 3.428 3.377 3.453 708,922 3.4025 0.00%
2003-07-03 0 6.750 6.700 6.750 6.650 6.800 396,000 2,670,900 6.7447 3.428 3.402 3.428 3.377 3.453 779,814 3.4250 1.50%
2003-07-02 0 6.650 6.650 6.700 6.600 6.700 386,000 2,578,900 6.6811 3.377 3.377 3.402 3.352 3.402 760,122 3.3927 1.53%
2003-06-30 0 6.550 6.550 6.650 6.550 6.750 566,000 3,753,800 6.6322 3.326 3.326 3.377 3.326 3.428 1,114,583 3.3679 -2.96%
2003-06-27 0 6.750 6.750 6.800 6.550 6.800 776,000 5,213,600 6.7186 3.428 3.428 3.453 3.326 3.453 1,528,121 3.4118 3.05%
2003-06-26 0 6.550 6.550 6.600 6.500 6.650 1,010,000 6,619,500 6.5540 3.326 3.326 3.352 3.301 3.377 1,988,920 3.3282 -1.50%
2003-06-25 0 6.650 6.600 6.650 6.600 6.750 892,000 5,938,700 6.6577 3.377 3.352 3.377 3.352 3.428 1,756,552 3.3809 0.76%
2003-06-24 0 6.600 6.600 6.650 6.550 6.750 2,044,000 13,474,700 6.5923 3.352 3.352 3.377 3.326 3.428 4,025,102 3.3477 -2.94%
2003-06-23 0 6.800 6.800 6.850 6.800 7.000 1,288,000 8,857,600 6.8770 3.453 3.453 3.479 3.453 3.555 2,536,366 3.4922 -2.16%
2003-06-20 0 6.950 6.900 6.950 6.900 7.000 831,000 5,765,300 6.9378 3.529 3.504 3.529 3.504 3.555 1,636,429 3.5231 -0.71%
2003-06-19 0 7.000 6.950 7.000 6.950 7.050 881,000 6,163,050 6.9955 3.555 3.529 3.555 3.529 3.580 1,734,890 3.5524 0.00%
2003-06-18 0 7.000 6.950 7.000 6.950 7.250 1,111,520 7,843,336 7.0564 3.555 3.529 3.555 3.529 3.682 2,188,836 3.5833 -2.10%
2003-06-17 0 7.150 7.150 7.200 7.100 7.300 1,584,000 11,397,900 7.1956 3.631 3.631 3.656 3.605 3.707 3,119,257 3.6540 0.00%
2003-06-16 0 7.150 7.100 7.200 7.100 7.250 1,988,000 14,245,800 7.1659 3.631 3.605 3.656 3.605 3.682 3,914,826 3.6389 0.00%
2003-06-13 0 7.150 7.100 7.150 6.850 7.150 2,776,000 19,521,300 7.0322 3.631 3.605 3.631 3.479 3.631 5,466,577 3.5710 3.62%
2003-06-12 0 6.900 6.850 6.950 6.800 7.000 1,335,100 9,182,360 6.8777 3.504 3.479 3.529 3.453 3.555 2,629,116 3.4926 0.44%
2003-06-11 0 7.050 7.050 7.100 7.050 7.100 1,330,000 9,413,900 7.0781 3.489 3.489 3.513 3.489 3.513 2,687,695 3.5026 0.71%
2003-06-10 0 7.000 7.000 7.050 6.950 7.050 581,000 4,068,870 7.0032 3.464 3.464 3.489 3.439 3.489 1,174,099 3.4655 -0.71%
2003-06-09 0 7.050 7.000 7.050 6.900 7.100 1,160,000 8,112,200 6.9933 3.489 3.464 3.489 3.414 3.513 2,344,155 3.4606 0.00%
2003-06-06 0 7.050 7.000 7.050 6.950 7.100 2,472,000 17,328,932 7.0101 3.489 3.464 3.489 3.439 3.513 4,995,476 3.4689 0.00%
2003-06-05 0 7.050 7.050 7.100 7.050 7.200 2,104,000 14,966,900 7.1135 3.489 3.489 3.513 3.489 3.563 4,251,813 3.5201 0.71%
2003-06-03 0 7.000 7.000 7.050 6.900 7.050 2,398,290 16,695,758 6.9615 3.464 3.464 3.489 3.414 3.489 4,846,521 3.4449 1.45%
2003-06-02 0 6.900 6.850 6.900 6.850 6.950 1,242,000 8,548,000 6.8824 3.414 3.390 3.414 3.390 3.439 2,509,863 3.4058 2.22%
2003-05-30 0 6.750 6.750 6.800 6.650 6.800 2,265,000 15,265,400 6.7397 3.340 3.340 3.365 3.291 3.365 4,577,166 3.3351 1.50%
2003-05-29 0 6.650 6.650 6.700 6.650 6.900 1,882,000 12,647,600 6.7203 3.291 3.291 3.315 3.291 3.414 3,803,190 3.3255 -2.92%
2003-05-28 0 6.850 6.800 6.900 6.800 7.000 1,747,180 11,989,155 6.8620 3.390 3.365 3.414 3.365 3.464 3,530,743 3.3956 0.74%
2003-05-27 0 6.800 6.750 6.800 6.750 7.150 3,162,032 21,781,318 6.8884 3.365 3.340 3.365 3.340 3.538 6,389,909 3.4087 -2.86%
2003-05-26 0 7.000 6.950 7.000 6.650 7.000 6,192,000 42,295,000 6.8306 3.464 3.439 3.464 3.291 3.464 12,512,940 3.3801 6.06%
2003-05-23 0 6.600 6.550 6.600 6.450 6.600 3,006,000 19,631,900 6.5309 3.266 3.241 3.266 3.192 3.266 6,074,596 3.2318 2.33%
2003-05-22 0 6.450 6.400 6.450 6.350 6.450 1,240,000 7,953,000 6.4137 3.192 3.167 3.192 3.142 3.192 2,505,821 3.1738 1.57%
2003-05-21 0 6.350 6.350 6.400 6.300 6.450 1,360,000 8,649,100 6.3596 3.142 3.142 3.167 3.118 3.192 2,748,320 3.1470 -0.78%
2003-05-20 0 6.400 6.350 6.400 6.200 6.400 834,000 5,286,600 6.3388 3.167 3.142 3.167 3.068 3.167 1,685,367 3.1368 1.59%
2003-05-19 0 6.300 6.250 6.300 6.150 6.300 580,000 3,623,300 6.2471 3.118 3.093 3.118 3.043 3.118 1,172,078 3.0913 1.61%
2003-05-16 0 6.200 6.150 6.200 6.100 6.200 864,000 5,313,500 6.1499 3.068 3.043 3.068 3.019 3.068 1,745,992 3.0433 1.64%
2003-05-15 0 6.100 6.050 6.100 5.950 6.100 740,000 4,483,300 6.0585 3.019 2.994 3.019 2.944 3.019 1,495,409 2.9980 0.83%
2003-05-14 0 6.050 6.000 6.100 5.950 6.100 1,046,000 6,278,100 6.0020 2.994 2.969 3.019 2.944 3.019 2,113,782 2.9701 0.83%
2003-05-13 0 6.000 6.000 6.050 5.850 6.050 1,014,550 6,039,163 5.9526 2.969 2.969 2.994 2.895 2.994 2,050,227 2.9456 3.45%
2003-05-12 0 5.800 5.800 5.850 5.800 5.900 2,309,000 13,527,900 5.8588 2.870 2.870 2.895 2.870 2.920 4,666,082 2.8992 0.00%
2003-05-09 0 5.800 5.750 5.800 5.700 5.950 2,277,710 13,178,276 5.7858 2.870 2.845 2.870 2.821 2.944 4,602,850 2.8631 -1.69%
2003-05-07 0 5.900 5.900 5.950 5.850 6.150 994,000 5,910,100 5.9458 2.920 2.920 2.944 2.895 3.043 2,008,699 2.9423 -3.28%
2003-05-06 0 6.100 6.050 6.100 6.050 6.200 1,313,000 8,038,750 6.1224 3.019 2.994 3.019 2.994 3.068 2,653,341 3.0297 1.67%
2003-05-05 0 6.000 5.950 6.000 5.850 6.000 937,000 5,545,850 5.9187 2.969 2.944 2.969 2.895 2.969 1,893,512 2.9289 3.45%
2003-05-02 0 5.800 5.700 5.800 5.650 5.800 480,000 2,746,800 5.7225 2.870 2.821 2.870 2.796 2.870 969,995 2.8318 0.87%
2003-04-30 0 5.750 5.650 5.750 5.600 5.800 790,000 4,482,100 5.6735 2.845 2.796 2.845 2.771 2.870 1,596,451 2.8075 0.00%
2003-04-29 0 5.750 5.700 5.750 5.600 5.800 992,000 5,657,500 5.7031 2.845 2.821 2.845 2.771 2.870 2,004,657 2.8222 5.50%
2003-04-28 0 5.450 5.450 5.550 5.300 5.600 1,042,000 5,680,200 5.4512 2.697 2.697 2.746 2.623 2.771 2,105,698 2.6975 0.00%
2003-04-25 0 5.450 5.400 5.450 5.400 5.650 1,468,000 8,023,200 5.4654 2.697 2.672 2.697 2.672 2.796 2,966,569 2.7045 -4.39%
2003-04-24 0 5.700 5.650 5.700 5.450 5.900 1,258,000 7,101,200 5.6448 2.821 2.796 2.821 2.697 2.920 2,542,196 2.7933 -4.20%
2003-04-23 0 5.950 5.900 6.000 5.900 6.200 1,774,000 10,724,900 6.0456 2.944 2.920 2.969 2.920 3.068 3,584,941 2.9917 -2.46%
2003-04-22 0 6.100 6.050 6.100 6.000 6.200 1,856,433 11,372,333 6.1259 3.019 2.994 3.019 2.969 3.068 3,751,524 3.0314 0.00%
2003-04-17 0 6.100 6.050 6.100 6.050 6.400 1,728,000 10,636,900 6.1556 3.019 2.994 3.019 2.994 3.167 3,491,983 3.0461 -3.94%
2003-04-16 0 6.350 6.350 6.400 6.350 6.650 1,686,000 10,874,600 6.4499 3.142 3.142 3.167 3.142 3.291 3,407,109 3.1917 -5.22%
2003-04-15 0 6.700 6.600 6.700 6.550 6.800 448,000 2,965,200 6.6188 3.315 3.266 3.315 3.241 3.365 905,329 3.2753 2.29%
2003-04-14 0 6.550 6.500 6.550 6.500 6.700 556,000 3,636,500 6.5405 3.241 3.217 3.241 3.217 3.315 1,123,578 3.2365 -2.24%
2003-04-11 0 6.700 6.600 6.700 6.600 6.700 756,000 5,015,500 6.6343 3.315 3.266 3.315 3.266 3.315 1,527,743 3.2829 0.00%
2003-04-10 0 6.700 6.650 6.700 6.600 6.850 802,000 5,371,200 6.6973 3.315 3.291 3.315 3.266 3.390 1,620,701 3.3141 -2.19%
2003-04-09 0 6.850 6.800 6.850 6.800 6.950 424,000 2,888,900 6.8134 3.390 3.365 3.390 3.365 3.439 856,829 3.3716 -0.72%
2003-04-08 0 6.900 6.900 7.000 6.900 7.000 376,000 2,618,000 6.9628 3.414 3.414 3.464 3.414 3.464 759,830 3.4455 -0.72%
2003-04-07 0 6.950 6.950 7.000 6.900 7.000 194,000 1,348,400 6.9505 3.439 3.439 3.464 3.414 3.464 392,040 3.4394 1.46%
2003-04-04 0 6.850 6.850 6.950 6.750 7.000 508,000 3,516,100 6.9215 3.390 3.390 3.439 3.340 3.464 1,026,578 3.4251 0.00%
2003-04-03 0 6.850 6.800 6.850 6.800 6.850 412,000 2,819,500 6.8434 3.390 3.365 3.390 3.365 3.390 832,579 3.3865 0.74%
2003-04-02 0 6.800 6.800 6.850 6.700 6.850 601,600 4,078,710 6.7798 3.365 3.365 3.390 3.315 3.390 1,215,728 3.3550 -0.73%
2003-04-01 0 6.850 6.800 6.850 6.750 6.900 336,000 2,295,000 6.8304 3.390 3.365 3.390 3.340 3.414 678,997 3.3800 0.00%
2003-03-31 0 6.850 6.750 6.850 6.700 7.000 614,000 4,195,400 6.8329 3.390 3.340 3.390 3.315 3.464 1,240,786 3.3812 -2.14%
2003-03-28 0 7.000 7.000 7.050 7.000 7.050 179,000 1,255,550 7.0142 3.464 3.464 3.489 3.464 3.489 361,727 3.4710 0.72%
2003-03-27 0 6.950 6.950 7.000 6.950 7.100 200,000 1,402,100 7.0105 3.439 3.439 3.464 3.439 3.513 404,165 3.4691 -2.11%
2003-03-26 0 7.100 7.100 7.150 7.100 7.200 258,000 1,835,800 7.1155 3.513 3.513 3.538 3.513 3.563 521,372 3.5211 0.00%
2003-03-25 0 7.100 7.100 7.150 7.000 7.150 106,000 752,100 7.0953 3.513 3.513 3.538 3.464 3.538 214,207 3.5111 -0.70%
2003-03-24 0 7.150 7.100 7.150 7.050 7.400 174,000 1,246,000 7.1609 3.538 3.513 3.538 3.489 3.662 351,623 3.5436 -0.69%
2003-03-21 0 7.200 7.100 7.200 7.100 7.200 254,000 1,810,400 7.1276 3.563 3.513 3.563 3.513 3.563 513,289 3.5271 0.70%
2003-03-20 0 7.150 7.100 7.150 7.050 7.250 930,000 6,623,540 7.1221 3.538 3.513 3.538 3.489 3.588 1,879,366 3.5243 0.70%
2003-03-19 0 7.100 7.050 7.100 6.950 7.150 630,000 4,444,500 7.0548 3.513 3.489 3.513 3.439 3.538 1,273,119 3.4910 0.71%
2003-03-18 0 7.050 7.000 7.050 6.950 7.100 536,000 3,758,100 7.0114 3.489 3.464 3.489 3.439 3.513 1,083,161 3.4696 2.17%
2003-03-17 0 6.900 6.900 7.000 6.900 7.100 288,000 2,003,400 6.9563 3.414 3.414 3.464 3.414 3.513 581,997 3.4423 -2.13%
2003-03-14 0 7.050 7.050 7.150 7.050 7.150 380,000 2,708,000 7.1263 3.489 3.489 3.538 3.489 3.538 767,913 3.5264 0.71%
2003-03-13 0 7.000 6.950 7.000 7.000 7.100 296,000 2,077,200 7.0176 3.464 3.439 3.464 3.464 3.513 598,164 3.4726 -0.71%
2003-03-12 0 7.050 7.000 7.050 7.000 7.050 1,250,000 8,758,400 7.0067 3.489 3.464 3.489 3.464 3.489 2,526,030 3.4673 0.71%
2003-03-11 0 7.000 6.950 7.000 6.900 7.050 751,000 5,235,300 6.9711 3.464 3.439 3.464 3.414 3.489 1,517,639 3.4496 -0.71%
2003-03-10 0 7.050 7.000 7.050 6.950 7.200 328,000 2,299,800 7.0116 3.489 3.464 3.489 3.439 3.563 662,830 3.4697 -1.40%
2003-03-07 0 7.150 7.150 7.250 7.100 7.400 540,000 3,896,200 7.2152 3.538 3.538 3.588 3.513 3.662 1,091,245 3.5704 -2.72%
2003-03-06 0 7.350 7.300 7.400 7.300 7.650 510,000 3,800,800 7.4525 3.637 3.612 3.662 3.612 3.786 1,030,620 3.6879 -2.65%
2003-03-05 0 7.550 7.550 7.600 7.550 7.700 386,726 2,953,709 7.6377 3.736 3.736 3.761 3.736 3.810 781,505 3.7795 -1.95%
2003-03-04 0 7.700 7.700 7.750 7.700 7.800 114,000 880,800 7.7263 3.810 3.810 3.835 3.810 3.860 230,374 3.8233 0.00%
2003-03-03 0 7.700 7.700 7.750 7.650 7.800 472,000 3,665,400 7.7657 3.810 3.810 3.835 3.786 3.860 953,829 3.8428 0.65%
2003-02-28 0 7.650 7.650 7.700 7.600 7.750 252,000 1,933,500 7.6726 3.786 3.786 3.810 3.761 3.835 509,248 3.7968 0.66%
2003-02-27 0 7.600 7.600 7.650 7.600 7.650 100,000 761,800 7.6180 3.761 3.761 3.786 3.761 3.786 202,082 3.7698 -0.65%
2003-02-26 0 7.650 7.600 7.650 7.550 7.700 172,000 1,309,500 7.6134 3.786 3.761 3.786 3.736 3.810 347,582 3.7675 0.66%
2003-02-25 0 7.600 7.600 7.650 7.600 7.800 334,000 2,548,800 7.6311 3.761 3.761 3.786 3.761 3.860 674,955 3.7763 -2.56%
2003-02-24 0 7.800 7.700 7.800 7.650 7.800 381,000 2,943,550 7.7259 3.860 3.810 3.860 3.786 3.860 769,934 3.8231 1.96%
2003-02-21 0 7.650 7.650 7.700 7.600 7.800 361,720 2,791,200 7.7165 3.786 3.786 3.810 3.761 3.860 730,972 3.8185 -1.92%
2003-02-20 0 7.800 7.750 7.800 7.750 7.850 604,000 4,699,800 7.7811 3.860 3.835 3.860 3.835 3.885 1,220,577 3.8505 0.65%
2003-02-19 0 7.750 7.650 7.750 7.650 7.750 164,000 1,265,200 7.7146 3.835 3.786 3.835 3.786 3.835 331,415 3.8176 1.31%
2003-02-18 0 7.650 7.650 7.750 7.650 7.750 146,000 1,123,300 7.6938 3.786 3.786 3.835 3.786 3.835 295,040 3.8073 -0.65%
2003-02-17 0 7.700 7.650 7.750 7.600 7.800 246,000 1,900,120 7.7241 3.810 3.786 3.835 3.761 3.860 497,123 3.8222 1.32%
2003-02-14 0 7.600 7.500 7.550 7.550 7.750 121,000 921,800 7.6182 3.761 3.711 3.736 3.736 3.835 244,520 3.7698 -0.65%
2003-02-13 0 7.650 7.650 7.750 7.650 7.800 508,000 3,923,500 7.7234 3.786 3.786 3.835 3.786 3.860 1,026,578 3.8219 0.00%
2003-02-12 0 7.650 7.650 7.700 7.600 7.700 174,000 1,328,600 7.6356 3.786 3.786 3.810 3.761 3.810 351,623 3.7785 1.32%
2003-02-11 0 7.550 7.600 7.650 7.550 7.600 34,000 257,800 7.5824 3.736 3.761 3.786 3.736 3.761 68,708 3.7521 -1.31%
2003-02-10 0 7.650 7.650 7.700 7.550 7.750 127,000 970,200 7.6394 3.786 3.786 3.810 3.736 3.835 256,645 3.7803 -1.29%
2003-02-07 0 7.750 7.750 7.800 7.700 7.800 354,000 2,740,900 7.7427 3.835 3.835 3.860 3.810 3.860 715,372 3.8314 -0.64%
2003-02-06 0 7.800 7.700 7.800 7.550 7.800 810,000 6,224,400 7.6844 3.860 3.810 3.860 3.736 3.860 1,636,867 3.8026 1.96%
2003-02-05 0 7.650 7.600 7.650 7.550 7.650 360,000 2,741,700 7.6158 3.786 3.761 3.786 3.736 3.786 727,497 3.7687 0.00%
2003-02-04 0 7.650 7.600 7.650 7.450 7.650 399,300 3,016,155 7.5536 3.786 3.761 3.786 3.687 3.786 806,915 3.7379 2.68%
2003-01-30 0 7.450 7.450 7.500 7.350 7.550 430,000 3,190,900 7.4207 3.687 3.687 3.711 3.637 3.736 868,954 3.6721 -1.32%
2003-01-29 0 7.550 7.450 7.550 7.400 7.550 244,000 1,832,800 7.5115 3.736 3.687 3.736 3.662 3.736 493,081 3.7170 0.67%
2003-01-28 0 7.500 7.400 7.550 7.300 7.500 348,000 2,568,900 7.3819 3.711 3.662 3.736 3.612 3.711 703,247 3.6529 3.45%
2003-01-27 0 7.250 7.250 7.300 7.150 7.400 356,000 2,594,600 7.2882 3.588 3.588 3.612 3.538 3.662 719,413 3.6066 -2.03%
2003-01-24 0 7.400 7.350 7.400 7.350 7.550 280,000 2,075,900 7.4139 3.662 3.637 3.662 3.637 3.736 565,831 3.6688 -1.99%
2003-01-23 0 7.550 7.500 7.550 7.450 7.550 234,000 1,757,900 7.5124 3.736 3.711 3.736 3.687 3.736 472,873 3.7175 0.00%
2003-01-22 0 7.550 7.500 7.550 7.400 7.600 302,000 2,258,600 7.4788 3.736 3.711 3.736 3.662 3.761 610,289 3.7009 -0.66%
2003-01-21 0 7.600 7.500 7.600 7.350 7.600 356,400 2,672,980 7.4999 3.761 3.711 3.761 3.637 3.761 720,222 3.7113 2.70%
2003-01-20 0 7.400 7.350 7.400 7.350 7.400 138,000 1,015,600 7.3594 3.662 3.637 3.662 3.637 3.662 278,874 3.6418 0.00%
2003-01-17 0 7.400 7.400 7.450 7.400 7.450 162,000 1,199,700 7.4056 3.662 3.662 3.687 3.662 3.687 327,373 3.6646 -0.67%
2003-01-16 0 7.450 7.400 7.450 7.450 7.550 140,000 1,045,200 7.4657 3.687 3.662 3.687 3.687 3.736 282,915 3.6944 -0.67%
2003-01-15 0 7.500 7.500 7.600 7.500 7.650 469,000 3,562,750 7.5965 3.711 3.711 3.761 3.711 3.786 947,766 3.7591 -0.66%
2003-01-14 0 7.550 7.500 7.600 7.500 7.700 700,000 5,308,600 7.5837 3.736 3.711 3.761 3.711 3.810 1,414,577 3.7528 -1.31%
2003-01-13 0 7.650 7.600 7.650 7.550 7.700 1,102,000 8,400,400 7.6229 3.786 3.761 3.786 3.736 3.810 2,226,948 3.7722 1.32%
2003-01-10 0 7.550 7.550 7.600 7.450 7.650 1,382,000 10,413,700 7.5352 3.736 3.736 3.761 3.687 3.786 2,792,778 3.7288 0.67%
2003-01-09 0 7.500 7.500 7.550 7.300 7.500 586,000 4,375,300 7.4664 3.711 3.711 3.736 3.612 3.711 1,184,203 3.6947 1.35%
2003-01-08 0 7.400 7.350 7.400 7.400 7.550 467,000 3,476,850 7.4451 3.662 3.637 3.662 3.662 3.736 943,725 3.6842 0.68%
2003-01-07 0 7.350 7.250 7.350 7.300 7.350 144,000 1,052,200 7.3069 3.637 3.588 3.637 3.612 3.637 290,999 3.6158 1.38%
2003-01-06 0 7.250 7.250 7.350 7.250 7.350 176,000 1,281,900 7.2835 3.588 3.588 3.637 3.588 3.637 355,665 3.6042 0.00%
2003-01-03 0 7.250 7.200 7.250 7.250 7.300 260,000 1,885,500 7.2519 3.588 3.563 3.588 3.588 3.612 525,414 3.5886 1.40%
2003-01-02 0 7.150 7.150 7.200 7.150 7.200 76,000 544,000 7.1579 3.538 3.538 3.563 3.538 3.563 153,583 3.5421 0.70%
2002-12-31 0 7.100 7.050 7.100 7.000 7.250 300,000 2,118,300 7.0610 3.513 3.489 3.513 3.464 3.588 606,247 3.4941 -1.39%
2002-12-30 0 7.200 7.200 7.250 7.200 7.650 163,000 1,197,550 7.3469 3.563 3.563 3.588 3.563 3.786 329,394 3.6356 -2.70%
2002-12-27 0 7.400 7.400 7.500 7.400 7.650 122,000 919,600 7.5377 3.662 3.662 3.711 3.662 3.786 246,540 3.7300 -1.33%
2002-12-24 0 7.500 7.450 7.500 7.450 7.600 132,000 991,100 7.5083 3.711 3.687 3.711 3.687 3.761 266,749 3.7155 0.67%
2002-12-23 0 7.450 7.350 7.450 7.350 7.450 155,000 1,145,334 7.3893 3.687 3.637 3.687 3.637 3.687 313,228 3.6566 0.00%
2002-12-20 0 7.450 7.400 7.450 7.150 7.450 258,000 1,898,168 7.3572 3.687 3.662 3.687 3.538 3.687 521,372 3.6407 0.00%
2002-12-19 0 7.450 7.450 7.550 7.400 7.700 278,000 2,068,600 7.4410 3.687 3.687 3.736 3.662 3.810 561,789 3.6822 -1.97%
2002-12-18 0 7.600 7.600 7.650 7.600 7.700 170,000 1,295,100 7.6182 3.761 3.761 3.786 3.761 3.810 343,540 3.7699 -1.30%
2002-12-17 0 7.700 7.600 7.700 7.600 7.700 184,000 1,405,800 7.6402 3.810 3.761 3.810 3.761 3.810 371,832 3.7807 0.65%
2002-12-16 0 7.650 7.600 7.650 7.550 7.650 100,000 761,188 7.6119 3.786 3.761 3.786 3.736 3.786 202,082 3.7667 0.00%
2002-12-13 0 7.650 7.550 7.650 7.550 7.700 225,000 1,717,950 7.6353 3.786 3.736 3.786 3.736 3.810 454,685 3.7783 1.32%
2002-12-12 0 7.550 7.550 7.600 7.550 7.600 54,000 409,800 7.5889 3.736 3.736 3.761 3.736 3.761 109,124 3.7553 0.00%
2002-12-11 0 7.550 7.500 7.550 7.400 7.600 210,000 1,568,300 7.4681 3.736 3.711 3.736 3.662 3.761 424,373 3.6956 -0.66%
2002-12-10 0 7.600 7.550 7.600 7.550 7.600 42,000 318,900 7.5929 3.761 3.736 3.761 3.736 3.761 84,875 3.7573 0.66%
2002-12-09 0 7.550 7.500 7.650 7.500 7.650 167,000 1,267,850 7.5919 3.736 3.711 3.786 3.711 3.786 337,478 3.7568 -1.31%
2002-12-06 0 7.650 7.600 7.650 7.600 7.700 36,000 275,200 7.6444 3.786 3.761 3.786 3.761 3.810 72,750 3.7828 -0.65%
2002-12-05 0 7.700 7.650 7.700 7.700 7.700 58,000 446,600 7.7000 3.810 3.786 3.810 3.810 3.810 117,208 3.8103 0.00%
2002-12-04 0 7.700 7.600 7.700 7.650 7.850 280,000 2,176,900 7.7746 3.810 3.761 3.810 3.786 3.885 565,831 3.8473 -2.53%
2002-12-03 0 7.900 7.850 7.900 7.800 7.950 472,000 3,707,500 7.8549 3.909 3.885 3.909 3.860 3.934 953,829 3.8870 1.28%
2002-12-02 0 7.800 7.750 7.800 7.550 7.800 430,000 3,295,600 7.6642 3.860 3.835 3.860 3.736 3.860 868,954 3.7926 4.00%
2002-11-29 0 7.500 7.450 7.650 7.500 7.650 122,000 923,600 7.5705 3.711 3.687 3.786 3.711 3.786 246,540 3.7462 -1.96%
2002-11-28 0 7.650 7.650 7.700 7.550 7.700 162,000 1,232,500 7.6080 3.786 3.786 3.810 3.736 3.810 327,373 3.7648 2.00%
2002-11-27 0 7.500 7.500 7.550 7.500 7.850 213,000 1,638,250 7.6913 3.711 3.711 3.736 3.711 3.885 430,435 3.8060 -1.32%
2002-11-26 0 7.600 7.450 7.600 7.500 7.700 206,000 1,568,400 7.6136 3.761 3.687 3.761 3.711 3.810 416,290 3.7676 -0.65%
2002-11-25 0 7.650 7.650 7.700 7.650 7.700 83,000 637,900 7.6855 3.786 3.786 3.810 3.786 3.810 167,728 3.8032 0.66%
2002-11-22 0 7.600 7.600 7.650 7.600 7.750 78,000 597,600 7.6615 3.761 3.761 3.786 3.761 3.835 157,624 3.7913 -1.30%
2002-11-21 0 7.700 7.650 7.700 7.700 7.800 354,000 2,742,600 7.7475 3.810 3.786 3.810 3.810 3.860 715,372 3.8338 0.00%
2002-11-20 0 7.700 7.650 7.700 7.650 7.750 450,000 3,464,556 7.6990 3.810 3.786 3.810 3.786 3.835 909,371 3.8098 0.00%
2002-11-19 0 7.700 7.600 7.700 7.550 7.700 509,280 3,890,208 7.6386 3.810 3.761 3.810 3.736 3.810 1,029,165 3.7800 2.67%
2002-11-18 0 7.500 7.500 7.550 7.500 7.650 136,000 1,031,700 7.5860 3.711 3.711 3.736 3.711 3.786 274,832 3.7539 -1.32%
2002-11-15 0 7.600 7.600 7.650 7.550 7.600 242,000 1,836,700 7.5897 3.761 3.761 3.786 3.736 3.761 489,039 3.7557 0.66%
2002-11-14 0 7.550 7.550 7.600 7.500 7.550 58,000 437,100 7.5362 3.736 3.736 3.761 3.711 3.736 117,208 3.7293 0.67%
2002-11-13 0 7.500 7.500 7.550 7.450 7.550 102,000 765,100 7.5010 3.711 3.711 3.736 3.687 3.736 206,124 3.7118 -0.66%
2002-11-12 0 7.550 7.500 7.550 7.450 7.550 373,000 2,798,200 7.5019 3.736 3.711 3.736 3.687 3.736 753,767 3.7123 0.00%
2002-11-11 0 7.550 7.500 7.550 7.500 7.650 318,000 2,393,700 7.5274 3.736 3.711 3.736 3.711 3.786 642,622 3.7249 -0.66%
2002-11-08 0 7.600 7.550 7.600 7.500 7.650 288,000 2,181,400 7.5743 3.761 3.736 3.761 3.711 3.786 581,997 3.7481 0.66%
2002-11-07 0 7.550 7.500 7.550 7.450 7.550 286,000 2,149,000 7.5140 3.736 3.711 3.736 3.687 3.736 577,956 3.7183 0.67%
2002-11-06 0 7.500 7.450 7.500 7.500 7.500 66,000 495,100 7.5015 3.711 3.687 3.711 3.711 3.711 133,374 3.7121 0.67%
2002-11-05 0 7.450 7.450 7.500 7.450 7.650 126,000 952,400 7.5587 3.687 3.687 3.711 3.687 3.786 254,624 3.7404 -0.67%
2002-11-04 0 7.500 7.450 7.600 7.450 7.600 398,000 2,992,500 7.5188 3.711 3.687 3.761 3.687 3.761 804,288 3.7207 0.67%
2002-11-01 0 7.450 7.400 7.450 7.250 7.550 626,000 4,597,400 7.3441 3.687 3.662 3.687 3.588 3.736 1,265,036 3.6342 2.05%
2002-10-31 0 7.300 7.300 7.400 7.250 7.600 426,000 3,127,900 7.3425 3.612 3.612 3.662 3.588 3.761 860,871 3.6334 -1.35%
2002-10-30 0 7.400 7.400 7.500 7.300 7.500 348,000 2,574,686 7.3985 3.662 3.662 3.711 3.612 3.711 703,247 3.6611 0.68%
2002-10-29 0 7.350 7.350 7.400 7.350 7.850 986,000 7,427,336 7.5328 3.637 3.637 3.662 3.637 3.885 1,992,532 3.7276 -6.37%
2002-10-28 0 7.850 7.750 7.850 7.750 7.900 538,000 4,208,000 7.8216 3.885 3.835 3.885 3.835 3.909 1,087,203 3.8705 1.95%
2002-10-25 0 7.700 7.650 7.700 7.600 7.700 250,000 1,916,500 7.6660 3.810 3.786 3.810 3.761 3.810 505,206 3.7935 -0.65%
2002-10-24 0 7.750 7.700 7.800 7.550 7.850 418,000 3,240,100 7.7514 3.835 3.810 3.860 3.736 3.885 844,704 3.8358 -0.64%
2002-10-23 0 7.800 7.750 7.850 7.450 7.850 616,000 4,748,400 7.7084 3.860 3.835 3.885 3.687 3.885 1,244,827 3.8145 4.00%
2002-10-22 0 7.500 7.450 7.500 7.400 7.650 286,000 2,162,100 7.5598 3.711 3.687 3.711 3.662 3.786 577,956 3.7409 1.35%
2002-10-21 0 7.400 7.400 7.500 7.400 7.700 204,000 1,544,700 7.5721 3.662 3.662 3.711 3.662 3.810 412,248 3.7470 -3.27%
2002-10-18 0 7.650 7.650 7.700 7.550 7.900 1,506,000 11,665,400 7.7459 3.786 3.786 3.810 3.736 3.909 3,043,360 3.8331 3.38%
2002-10-17 0 7.400 7.350 7.400 7.150 7.400 624,000 4,549,500 7.2909 3.662 3.637 3.662 3.538 3.662 1,260,994 3.6079 3.50%
2002-10-16 0 7.150 7.150 7.200 7.100 7.400 720,000 5,187,200 7.2044 3.538 3.538 3.563 3.513 3.662 1,454,993 3.5651 0.70%
2002-10-15 0 7.100 7.100 7.150 6.800 7.100 426,000 2,958,400 6.9446 3.513 3.513 3.538 3.365 3.513 860,871 3.4365 4.41%
2002-10-11 0 6.800 6.800 6.850 6.800 6.950 194,000 1,330,600 6.8588 3.365 3.365 3.390 3.365 3.439 392,040 3.3940 -0.73%
2002-10-10 0 6.850 6.800 6.850 6.650 6.900 278,000 1,883,200 6.7741 3.390 3.365 3.390 3.291 3.414 561,789 3.3521 -0.72%
2002-10-09 0 6.900 6.900 6.950 6.750 6.950 244,000 1,677,700 6.8758 3.414 3.414 3.439 3.340 3.439 493,081 3.4025 -0.72%
2002-10-08 0 6.950 6.900 6.950 6.850 7.000 284,000 1,960,100 6.9018 3.439 3.414 3.439 3.390 3.464 573,914 3.4153 0.72%
2002-10-07 0 6.900 6.850 6.900 6.850 7.150 368,000 2,547,400 6.9223 3.414 3.390 3.414 3.390 3.538 743,663 3.4255 -2.13%
2002-10-04 0 7.150 7.100 7.150 7.100 7.300 436,000 3,109,300 7.1314 3.489 3.464 3.489 3.464 3.562 893,577 3.4796 0.70%
2002-10-03 0 7.100 7.100 7.150 7.100 7.450 482,000 3,461,800 7.1822 3.464 3.464 3.489 3.464 3.635 987,853 3.5044 -4.05%
2002-10-02 0 7.400 7.350 7.400 7.300 7.400 246,000 1,810,100 7.3581 3.611 3.586 3.611 3.562 3.611 504,174 3.5902 2.07%
2002-09-30 0 7.250 7.200 7.250 7.200 7.550 304,000 2,215,200 7.2868 3.537 3.513 3.537 3.513 3.684 623,044 3.5554 -3.97%
2002-09-27 0 7.550 7.450 7.550 7.450 7.600 206,000 1,550,600 7.5272 3.684 3.635 3.684 3.635 3.708 422,194 3.6727 1.34%
2002-09-26 0 7.450 7.400 7.500 7.400 7.700 234,000 1,773,700 7.5799 3.635 3.611 3.659 3.611 3.757 479,580 3.6984 2.05%
2002-09-25 0 7.300 7.250 7.300 7.250 7.400 278,161 2,036,335 7.3207 3.562 3.537 3.562 3.537 3.611 570,088 3.5720 -1.35%
2002-09-24 0 7.400 7.350 7.450 7.250 7.500 146,000 1,074,900 7.3623 3.611 3.586 3.635 3.537 3.659 299,225 3.5923 1.37%
2002-09-23 0 7.300 7.300 7.400 7.300 7.400 210,000 1,542,500 7.3452 3.562 3.562 3.611 3.562 3.611 430,392 3.5839 -2.01%
2002-09-20 0 7.450 7.400 7.450 7.250 7.450 460,000 3,374,900 7.3367 3.635 3.611 3.635 3.537 3.635 942,764 3.5798 0.00%
2002-09-19 0 7.450 7.450 7.550 7.450 7.600 184,000 1,385,700 7.5310 3.635 3.635 3.684 3.635 3.708 377,106 3.6746 -0.67%
2002-09-18 0 7.500 7.450 7.500 7.400 7.600 389,000 2,909,250 7.4788 3.659 3.635 3.659 3.611 3.708 797,251 3.6491 -2.60%
2002-09-17 0 7.700 7.650 7.750 7.600 7.750 188,000 1,444,100 7.6814 3.757 3.733 3.781 3.708 3.781 385,304 3.7480 2.67%
2002-09-16 0 7.500 7.450 7.500 7.500 7.700 305,000 2,297,800 7.5338 3.659 3.635 3.659 3.659 3.757 625,094 3.6759 -3.23%
2002-09-13 0 7.750 7.700 7.800 7.650 7.900 358,488 2,763,856 7.7098 3.781 3.757 3.806 3.733 3.855 734,717 3.7618 -1.90%
2002-09-12 0 7.900 7.950 8.000 7.650 8.000 475,400 3,740,790 7.8687 3.855 3.879 3.903 3.733 3.903 974,327 3.8394 2.60%
2002-09-11 0 7.700 7.650 7.700 7.650 7.700 74,000 567,800 7.6730 3.757 3.733 3.757 3.733 3.757 151,662 3.7438 1.99%
2002-09-10 0 7.550 7.550 7.700 7.550 7.650 150,000 1,140,400 7.6027 3.684 3.684 3.757 3.684 3.733 307,423 3.7095 0.67%
2002-09-09 0 7.500 7.450 7.500 7.450 7.600 436,500 3,300,400 7.5611 3.659 3.635 3.659 3.635 3.708 894,601 3.6892 0.67%
2002-09-06 0 7.450 7.450 7.500 7.450 7.500 386,000 2,885,600 7.4756 3.635 3.635 3.659 3.635 3.659 791,102 3.6476 -0.67%
2002-09-05 0 7.500 7.450 7.500 7.500 7.600 177,000 1,333,800 7.5356 3.659 3.635 3.659 3.659 3.708 362,759 3.6768 0.00%
2002-09-04 0 7.500 7.450 7.500 7.350 7.550 770,500 5,752,550 7.4660 3.659 3.635 3.659 3.586 3.684 1,579,130 3.6429 -0.66%
2002-09-03 0 7.550 7.500 7.550 7.500 7.850 916,000 6,998,800 7.6406 3.684 3.659 3.684 3.659 3.830 1,877,331 3.7281 -3.21%
2002-09-02 0 7.800 7.800 7.850 7.800 7.950 60,000 469,000 7.8167 3.806 3.806 3.830 3.806 3.879 122,969 3.8140 -1.27%
2002-08-30 0 7.900 7.800 7.900 7.800 7.950 116,000 913,200 7.8724 3.855 3.806 3.855 3.806 3.879 237,741 3.8412 0.64%
2002-08-29 0 7.850 7.850 7.900 7.800 7.850 238,000 1,863,400 7.8294 3.830 3.830 3.855 3.806 3.830 487,778 3.8202 -0.63%
2002-08-28 0 7.900 7.850 7.900 7.850 8.000 197,400 1,561,310 7.9094 3.855 3.830 3.855 3.830 3.903 404,569 3.8592 -1.25%
2002-08-27 0 8.000 7.950 8.000 7.950 8.250 302,000 2,426,900 8.0361 3.903 3.879 3.903 3.879 4.025 618,945 3.9210 -1.84%
2002-08-26 0 8.150 8.150 8.200 8.100 8.200 305,000 2,493,550 8.1756 3.977 3.977 4.001 3.952 4.001 625,094 3.9891 0.00%
2002-08-23 0 8.150 8.100 8.200 8.150 8.250 567,472 4,650,029 8.1943 3.977 3.952 4.001 3.977 4.025 1,163,027 3.9982 0.00%
2002-08-22 0 8.150 8.100 8.200 8.050 8.150 376,000 3,046,800 8.1032 3.977 3.952 4.001 3.928 3.977 770,607 3.9538 0.62%
2002-08-21 0 8.100 8.100 8.200 8.050 8.200 280,000 2,272,200 8.1150 3.952 3.952 4.001 3.928 4.001 573,857 3.9595 0.00%
2002-08-20 0 8.100 8.050 8.150 7.950 8.100 322,700 2,598,795 8.0533 3.952 3.928 3.977 3.879 3.952 661,370 3.9294 1.25%
2002-08-19 0 8.000 7.950 8.000 7.950 8.050 186,100 1,486,800 7.9893 3.903 3.879 3.903 3.879 3.928 381,410 3.8982 0.63%
2002-08-16 0 7.950 7.900 7.950 7.900 8.050 150,000 1,192,700 7.9513 3.879 3.855 3.879 3.855 3.928 307,423 3.8797 0.63%
2002-08-15 0 7.900 7.850 7.900 7.850 7.900 149,000 1,173,500 7.8758 3.855 3.830 3.855 3.830 3.855 305,374 3.8428 1.94%
2002-08-14 0 7.750 7.750 7.800 7.700 7.800 108,000 834,700 7.7287 3.781 3.781 3.806 3.757 3.806 221,345 3.7710 0.00%
2002-08-13 0 7.750 7.700 7.800 7.650 7.850 596,000 4,608,200 7.7319 3.781 3.757 3.806 3.733 3.830 1,221,495 3.7726 -0.64%
2002-08-12 0 7.800 7.800 7.850 7.800 7.900 106,000 831,100 7.8406 3.806 3.806 3.830 3.806 3.855 217,246 3.8256 -2.50%
2002-08-09 0 8.000 7.900 8.000 7.900 8.050 380,000 3,031,400 7.9774 3.903 3.855 3.903 3.855 3.928 778,805 3.8924 1.27%
2002-08-08 0 7.900 7.800 7.900 7.800 7.900 156,000 1,226,400 7.8615 3.855 3.806 3.855 3.806 3.855 319,720 3.8359 0.64%
2002-08-07 0 7.850 7.850 7.900 7.800 8.000 132,000 1,040,900 7.8856 3.830 3.830 3.855 3.806 3.903 270,532 3.8476 1.95%
2002-08-06 0 7.700 7.700 7.750 7.700 7.900 452,000 3,507,300 7.7595 3.757 3.757 3.781 3.757 3.855 926,368 3.7861 -1.91%
2002-08-05 0 7.850 7.800 7.850 7.750 8.050 420,000 3,295,700 7.8469 3.830 3.806 3.830 3.781 3.928 860,785 3.8287 0.64%
2002-08-02 0 7.800 7.800 7.850 7.750 7.900 617,000 4,807,932 7.7924 3.806 3.806 3.830 3.781 3.855 1,264,534 3.8021 -1.27%
2002-08-01 0 7.900 7.850 7.950 7.800 8.150 1,060,120 8,441,218 7.9625 3.855 3.830 3.879 3.806 3.977 2,172,703 3.8851 -3.07%
2002-07-31 0 8.150 8.100 8.200 8.100 8.300 522,000 4,242,200 8.1268 3.977 3.952 4.001 3.952 4.050 1,069,833 3.9653 1.24%
2002-07-30 0 8.050 8.000 8.100 8.000 8.250 454,000 3,691,400 8.1308 3.928 3.903 3.952 3.903 4.025 930,467 3.9673 2.55%
2002-07-29 0 7.850 7.800 7.900 7.800 8.000 432,000 3,391,800 7.8514 3.830 3.806 3.855 3.806 3.903 885,379 3.8309 1.95%
2002-07-26 0 7.700 7.650 7.750 7.600 8.050 1,598,000 12,349,000 7.7278 3.757 3.733 3.781 3.708 3.928 3,275,082 3.7706 -4.94%
2002-07-25 0 8.100 8.100 8.200 8.000 8.400 416,100 3,374,920 8.1108 3.952 3.952 4.001 3.903 4.099 852,792 3.9575 -1.82%
2002-07-24 0 8.250 8.300 8.450 7.950 8.300 762,000 6,129,900 8.0445 4.025 4.050 4.123 3.879 4.050 1,561,710 3.9251 -0.60%
2002-07-23 0 8.300 8.300 8.350 7.900 8.300 408,000 3,343,600 8.1951 4.050 4.050 4.074 3.855 4.050 836,191 3.9986 3.11%
2002-07-22 0 8.050 7.950 8.050 7.900 8.350 1,657,029 13,254,326 7.9988 3.928 3.879 3.928 3.855 4.074 3,396,061 3.9029 -4.17%
2002-07-19 0 8.400 8.400 8.450 8.350 8.550 365,500 3,091,150 8.4573 4.099 4.099 4.123 4.074 4.172 749,088 4.1266 -1.18%
2002-07-18 0 8.500 8.500 8.550 8.500 8.600 464,000 3,947,500 8.5075 4.147 4.147 4.172 4.147 4.196 950,962 4.1511 0.00%
2002-07-17 0 8.500 8.500 8.550 8.400 8.750 607,500 5,220,925 8.5941 4.147 4.147 4.172 4.099 4.269 1,245,064 4.1933 -2.86%
2002-07-16 0 8.750 8.700 8.750 8.700 8.950 1,054,029 9,259,351 8.7847 4.269 4.245 4.269 4.245 4.367 2,160,220 4.2863 -1.69%
2002-07-15 0 8.900 8.850 8.950 8.850 8.950 386,000 3,435,400 8.9000 4.343 4.318 4.367 4.318 4.367 791,102 4.3425 0.00%
2002-07-12 0 8.900 8.900 8.950 8.900 9.000 172,000 1,533,500 8.9157 4.343 4.343 4.367 4.343 4.391 352,512 4.3502 0.00%
2002-07-11 0 8.900 8.850 8.950 8.850 9.000 350,500 3,121,825 8.9068 4.343 4.318 4.367 4.318 4.391 718,345 4.3459 -1.11%
2002-07-10 0 9.000 9.000 9.050 9.000 9.100 236,000 2,125,700 9.0072 4.391 4.391 4.416 4.391 4.440 483,679 4.3949 -1.64%
2002-07-09 0 9.150 9.100 9.150 9.100 9.200 106,000 969,700 9.1481 4.465 4.440 4.465 4.440 4.489 217,246 4.4636 0.00%
2002-07-08 0 9.150 9.100 9.150 9.100 9.200 496,000 4,540,500 9.1542 4.465 4.440 4.465 4.440 4.489 1,016,546 4.4666 1.10%
2002-07-05 0 9.050 9.050 9.100 9.050 9.100 158,000 1,432,700 9.0677 4.416 4.416 4.440 4.416 4.440 323,819 4.4244 -0.55%
2002-07-04 0 9.100 9.050 9.100 9.000 9.100 308,000 2,790,000 9.0584 4.440 4.416 4.440 4.391 4.440 631,242 4.4199 1.68%
2002-07-03 0 8.950 8.900 9.000 8.800 8.950 522,000 4,640,400 8.8897 4.367 4.343 4.391 4.294 4.367 1,069,833 4.3375 1.13%
2002-07-02 0 8.850 8.850 8.900 8.850 9.000 98,000 875,100 8.9296 4.318 4.318 4.343 4.318 4.391 200,850 4.3570 -0.56%
2002-06-28 0 8.900 8.900 8.950 8.800 9.100 593,000 5,295,050 8.9293 4.343 4.343 4.367 4.294 4.440 1,215,346 4.3568 1.71%
2002-06-27 0 8.750 8.700 8.800 8.750 8.900 389,000 3,433,100 8.8254 4.269 4.245 4.294 4.269 4.343 797,251 4.3062 0.00%
2002-06-26 0 8.750 8.750 8.800 8.750 8.900 210,000 1,842,656 8.7746 4.269 4.269 4.294 4.269 4.343 430,392 4.2813 -2.23%
2002-06-25 0 8.950 8.850 9.000 8.850 9.250 385,500 3,466,400 8.9920 4.367 4.318 4.391 4.318 4.513 790,078 4.3874 -1.65%
2002-06-24 0 9.100 9.000 9.100 8.800 9.100 704,000 6,318,200 8.9747 4.440 4.391 4.440 4.294 4.440 1,442,839 4.3790 4.60%
2002-06-21 0 8.700 8.700 8.800 8.600 8.700 824,000 7,144,900 8.6710 4.245 4.245 4.294 4.196 4.245 1,688,778 4.2308 -1.14%
2002-06-20 0 8.800 8.800 8.900 8.600 8.850 543,500 4,762,700 8.7630 4.294 4.294 4.343 4.196 4.318 1,113,897 4.2757 -0.56%
2002-06-19 0 8.850 8.800 8.850 8.750 9.100 740,000 6,556,000 8.8595 4.318 4.294 4.318 4.269 4.440 1,516,621 4.3228 -0.56%
2002-06-18 0 8.900 8.900 8.950 8.850 9.200 618,000 5,568,400 9.0104 4.343 4.343 4.367 4.318 4.489 1,266,583 4.3964 -1.11%
2002-06-17 0 9.000 9.000 9.050 8.950 9.200 558,000 5,035,300 9.0238 4.391 4.391 4.416 4.367 4.489 1,143,614 4.4030 -1.64%
2002-06-14 0 9.150 9.150 9.200 9.050 9.350 1,616,000 14,841,700 9.1842 4.465 4.465 4.489 4.416 4.562 3,311,972 4.4812 -2.66%
2002-06-13 0 9.400 9.400 9.450 9.350 9.450 1,119,000 10,501,200 9.3845 4.587 4.587 4.611 4.562 4.611 2,293,377 4.5789 0.53%
2002-06-12 0 9.350 9.300 9.350 9.150 9.350 482,000 4,463,100 9.2595 4.562 4.538 4.562 4.465 4.562 987,853 4.5180 1.63%
2002-06-11 0 9.200 9.200 9.250 9.150 9.550 1,384,000 12,923,600 9.3379 4.489 4.489 4.513 4.465 4.660 2,836,491 4.5562 -3.66%
2002-06-10 0 9.550 9.500 9.550 9.550 9.600 346,000 3,307,100 9.5581 4.660 4.635 4.660 4.660 4.684 709,123 4.6636 0.00%
2002-06-07 0 9.550 9.500 9.600 9.550 9.600 412,000 3,935,300 9.5517 4.660 4.635 4.684 4.660 4.684 844,389 4.6605 0.00%
2002-06-06 0 9.550 9.500 9.550 9.450 9.650 584,000 5,569,800 9.5373 4.660 4.635 4.660 4.611 4.708 1,196,901 4.6535 -0.73%
2002-06-05 0 9.800 9.750 9.800 9.650 9.800 470,000 4,572,300 9.7283 4.694 4.670 4.694 4.622 4.694 981,283 4.6595 1.55%
2002-06-04 0 9.650 9.650 9.700 9.650 9.750 330,000 3,193,900 9.6785 4.622 4.622 4.646 4.622 4.670 688,986 4.6357 -1.53%
2002-06-03 0 9.800 9.750 9.850 9.700 9.850 688,000 6,720,400 9.7680 4.694 4.670 4.718 4.646 4.718 1,436,431 4.6785 0.51%
2002-05-31 0 9.750 9.650 9.750 9.650 9.900 1,224,000 11,962,700 9.7734 4.670 4.622 4.670 4.622 4.742 2,555,511 4.6811 1.04%
2002-05-30 0 9.650 9.650 9.700 9.500 9.650 490,000 4,686,600 9.5645 4.622 4.622 4.646 4.550 4.622 1,023,040 4.5811 0.52%
2002-05-29 0 9.600 9.650 9.700 9.600 9.750 331,000 3,193,800 9.6489 4.598 4.622 4.646 4.598 4.670 691,074 4.6215 -1.54%
2002-05-28 0 9.750 9.650 9.750 9.600 9.750 412,000 3,974,900 9.6478 4.670 4.622 4.670 4.598 4.670 860,188 4.6210 1.04%
2002-05-27 0 9.650 9.650 9.700 9.650 9.850 614,006 5,959,657 9.7062 4.622 4.622 4.646 4.622 4.718 1,281,944 4.6489 -1.03%
2002-05-24 0 9.750 9.750 9.800 9.600 9.800 722,000 7,014,200 9.7150 4.670 4.670 4.694 4.598 4.694 1,507,417 4.6531 2.09%
2002-05-23 0 9.550 9.550 9.600 9.550 9.750 559,000 5,370,650 9.6076 4.574 4.574 4.598 4.574 4.670 1,167,100 4.6017 -1.55%
2002-05-22 0 9.700 9.700 9.750 9.700 9.800 386,000 3,753,300 9.7236 4.646 4.646 4.670 4.646 4.694 805,905 4.6573 0.00%
2002-05-21 0 9.700 9.800 9.850 9.700 9.900 1,496,000 14,633,200 9.7816 4.646 4.694 4.718 4.646 4.742 3,123,402 4.6850 -0.51%
2002-05-17 0 9.750 9.750 9.800 9.700 9.800 631,400 6,159,370 9.7551 4.670 4.670 4.694 4.646 4.694 1,318,260 4.6724 0.00%
2002-05-16 0 9.750 9.650 9.750 9.600 9.800 1,126,000 10,955,100 9.7292 4.670 4.622 4.670 4.598 4.694 2,350,903 4.6600 0.52%
2002-05-15 0 9.700 9.700 9.750 9.650 9.750 858,000 8,322,700 9.7001 4.646 4.646 4.670 4.622 4.670 1,791,363 4.6460 0.00%
2002-05-14 0 9.700 9.700 9.750 9.500 9.750 1,353,000 13,027,300 9.6285 4.646 4.646 4.670 4.550 4.670 2,824,842 4.6117 2.11%
2002-05-13 0 9.500 9.500 9.550 9.350 9.500 422,000 3,996,500 9.4704 4.550 4.550 4.574 4.478 4.550 881,067 4.5360 0.00%
2002-05-10 0 9.500 9.500 9.600 9.400 9.650 1,000,000 9,461,200 9.4612 4.550 4.550 4.598 4.502 4.622 2,087,836 4.5316 0.53%
2002-05-09 0 9.450 9.450 9.500 9.450 9.700 1,010,000 9,612,000 9.5168 4.526 4.526 4.550 4.526 4.646 2,108,714 4.5582 -0.53%
2002-05-08 0 9.500 9.500 9.550 9.500 9.700 1,064,000 10,235,700 9.6200 4.550 4.550 4.574 4.550 4.646 2,221,457 4.6077 -1.55%
2002-05-07 0 9.650 9.650 9.700 9.600 9.700 1,204,000 11,608,700 9.6418 4.622 4.622 4.646 4.598 4.646 2,513,754 4.6181 -1.53%
2002-05-06 0 9.800 9.750 9.800 9.600 9.850 2,840,000 27,679,700 9.7464 4.694 4.670 4.694 4.598 4.718 5,929,454 4.6682 2.08%
2002-05-03 0 9.600 9.550 9.650 9.250 9.650 3,368,000 32,001,400 9.5016 4.598 4.574 4.622 4.430 4.622 7,031,831 4.5509 3.23%
2002-05-02 0 9.300 9.250 9.300 9.100 9.350 1,762,900 16,246,990 9.2161 4.454 4.430 4.454 4.359 4.478 3,680,646 4.4142 2.20%
2002-04-30 0 9.100 9.050 9.100 9.000 9.100 726,000 6,565,200 9.0430 4.359 4.335 4.359 4.311 4.359 1,515,769 4.3313 0.55%
2002-04-29 0 9.050 9.000 9.050 9.000 9.050 624,000 5,628,700 9.0204 4.335 4.311 4.335 4.311 4.335 1,302,810 4.3204 -1.09%
2002-04-26 0 9.150 9.100 9.150 9.050 9.150 394,000 3,576,300 9.0769 4.383 4.359 4.383 4.335 4.383 822,607 4.3475 0.55%
2002-04-25 0 9.100 9.050 9.100 9.050 9.100 346,000 3,138,700 9.0714 4.359 4.335 4.359 4.335 4.359 722,391 4.3449 0.00%
2002-04-24 0 9.100 9.100 9.150 9.050 9.200 1,098,000 10,020,100 9.1258 4.359 4.359 4.383 4.335 4.406 2,292,444 4.3709 -1.09%
2002-04-23 0 9.200 9.150 9.200 9.150 9.200 444,000 4,068,800 9.1640 4.406 4.383 4.406 4.383 4.406 926,999 4.3892 0.00%
2002-04-22 0 9.200 9.150 9.200 9.150 9.250 556,000 5,118,200 9.2054 4.406 4.383 4.406 4.383 4.430 1,160,837 4.4091 -0.54%
2002-04-19 0 9.250 9.200 9.250 9.200 9.300 344,000 3,174,700 9.2288 4.430 4.406 4.430 4.406 4.454 718,216 4.4203 0.00%
2002-04-18 0 9.250 9.250 9.300 9.200 9.250 576,000 5,316,900 9.2307 4.430 4.430 4.454 4.406 4.430 1,202,593 4.4212 0.00%
2002-04-17 0 9.250 9.200 9.250 9.200 9.250 986,000 9,110,100 9.2395 4.430 4.406 4.430 4.406 4.430 2,058,606 4.4254 0.54%
2002-04-16 0 9.200 9.200 9.250 9.200 9.300 739,553 6,844,043 9.2543 4.406 4.406 4.430 4.406 4.454 1,544,065 4.4325 -0.54%
2002-04-15 0 9.250 9.200 9.250 9.150 9.250 956,000 8,812,200 9.2178 4.430 4.406 4.430 4.383 4.430 1,995,971 4.4150 1.09%
2002-04-12 0 9.150 9.100 9.150 9.000 9.150 531,000 4,851,350 9.1363 4.383 4.359 4.383 4.311 4.383 1,108,641 4.3759 0.55%
2002-04-11 0 9.100 9.050 9.100 9.050 9.250 1,197,000 10,923,440 9.1257 4.359 4.335 4.359 4.335 4.430 2,499,139 4.3709 0.55%
2002-04-10 0 9.050 9.050 9.100 9.000 9.150 440,000 3,999,900 9.0907 4.335 4.335 4.359 4.311 4.383 918,648 4.3541 -0.55%
2002-04-09 0 9.100 9.100 9.150 9.100 9.200 864,000 7,914,200 9.1600 4.359 4.359 4.383 4.359 4.406 1,803,890 4.3873 -0.55%
2002-04-08 0 9.150 9.150 9.200 9.100 9.200 1,761,000 16,124,338 9.1564 4.383 4.383 4.406 4.359 4.406 3,676,679 4.3856 0.55%
2002-04-04 0 9.100 9.050 9.100 8.950 9.150 1,815,700 16,372,845 9.0174 4.359 4.335 4.359 4.287 4.383 3,790,883 4.3190 1.68%
2002-04-03 0 8.950 8.950 9.000 8.850 9.000 681,000 6,069,200 8.9122 4.287 4.287 4.311 4.239 4.311 1,421,816 4.2686 -0.56%
2002-04-02 0 9.000 9.000 9.050 8.950 9.050 594,000 5,351,000 9.0084 4.311 4.311 4.335 4.287 4.335 1,240,174 4.3147 0.00%
2002-03-28 0 9.000 9.000 9.050 8.950 9.150 1,047,000 9,456,650 9.0321 4.311 4.311 4.335 4.287 4.383 2,185,964 4.3261 -1.64%
2002-03-27 0 9.150 9.100 9.150 9.050 9.150 174,000 1,590,300 9.1397 4.383 4.359 4.383 4.335 4.383 363,283 4.3776 0.55%
2002-03-26 0 9.100 9.050 9.100 9.050 9.250 410,000 3,744,300 9.1324 4.359 4.335 4.359 4.335 4.430 856,013 4.3741 -1.09%
2002-03-25 0 9.200 9.150 9.200 9.100 9.200 322,000 2,949,400 9.1596 4.406 4.383 4.406 4.359 4.406 672,283 4.3871 1.10%
2002-03-22 0 9.100 9.100 9.150 9.050 9.150 386,000 3,505,400 9.0813 4.359 4.359 4.383 4.335 4.383 805,905 4.3496 1.11%
2002-03-21 0 9.000 9.000 9.050 8.900 9.000 436,000 3,921,300 8.9938 4.311 4.311 4.335 4.263 4.311 910,296 4.3077 -0.55%
2002-03-20 0 9.050 9.000 9.050 9.000 9.100 341,300 3,086,405 9.0431 4.335 4.311 4.335 4.311 4.359 712,578 4.3313 0.56%
2002-03-19 0 9.000 9.000 9.050 9.000 9.150 449,000 4,073,850 9.0732 4.311 4.311 4.335 4.311 4.383 937,438 4.3457 -1.10%
2002-03-18 0 9.100 9.050 9.100 9.050 9.200 266,000 2,425,400 9.1180 4.359 4.335 4.359 4.335 4.406 555,364 4.3672 -0.55%
2002-03-15 0 9.150 9.100 9.200 9.050 9.250 726,000 6,645,300 9.1533 4.383 4.359 4.406 4.335 4.430 1,515,769 4.3841 -0.54%
2002-03-14 0 9.200 9.200 9.300 9.150 9.250 1,036,000 9,536,800 9.2054 4.406 4.406 4.454 4.383 4.430 2,162,998 4.4091 0.00%
2002-03-13 0 9.200 9.200 9.250 9.200 9.400 896,000 8,298,000 9.2612 4.406 4.406 4.430 4.406 4.502 1,870,701 4.4358 -1.08%
2002-03-12 0 9.300 9.250 9.350 9.250 9.450 1,720,222 16,091,742 9.3545 4.454 4.430 4.478 4.430 4.526 3,591,541 4.4805 1.09%
2002-03-11 0 9.200 9.150 9.200 9.150 9.250 638,000 5,864,100 9.1914 4.406 4.383 4.406 4.383 4.430 1,332,039 4.4023 0.55%
2002-03-08 0 9.150 9.100 9.150 9.050 9.300 934,000 8,559,400 9.1642 4.383 4.359 4.383 4.335 4.454 1,950,039 4.3893 -0.54%
2002-03-07 0 9.200 9.150 9.200 9.050 9.250 1,386,000 12,748,800 9.1983 4.406 4.383 4.406 4.335 4.430 2,893,740 4.4056 1.66%
2002-03-06 0 9.050 9.050 9.100 9.000 9.100 620,000 5,619,568 9.0638 4.335 4.335 4.359 4.311 4.359 1,294,458 4.3413 0.56%
2002-03-05 0 9.000 9.000 9.050 9.000 9.100 752,000 6,792,500 9.0326 4.311 4.311 4.335 4.311 4.359 1,570,053 4.3263 1.12%
2002-03-04 0 8.900 8.900 8.950 8.850 8.950 228,000 2,026,700 8.8890 4.263 4.263 4.287 4.239 4.287 476,027 4.2575 1.71%
2002-03-01 0 8.750 8.750 8.800 8.750 8.950 917,000 8,092,950 8.8255 4.191 4.191 4.215 4.191 4.287 1,914,545 4.2271 -1.13%
2002-02-28 0 8.850 8.800 8.900 8.750 9.000 698,000 6,216,500 8.9062 4.239 4.215 4.263 4.191 4.311 1,457,309 4.2657 -0.56%
2002-02-27 0 8.900 8.900 8.950 8.850 9.050 610,000 5,450,100 8.9346 4.263 4.263 4.287 4.239 4.335 1,273,580 4.2794 0.56%
2002-02-26 0 8.850 8.850 8.950 8.850 9.000 764,000 6,807,400 8.9102 4.239 4.239 4.287 4.239 4.311 1,595,107 4.2677 0.00%
2002-02-25 0 8.850 8.850 8.900 8.850 9.050 383,000 3,423,950 8.9398 4.239 4.239 4.263 4.239 4.335 799,641 4.2819 -1.67%
2002-02-22 0 9.000 9.000 9.050 8.950 9.050 854,000 7,683,800 8.9974 4.311 4.311 4.335 4.287 4.335 1,783,012 4.3094 -0.55%
2002-02-21 0 9.050 9.050 9.100 9.000 9.200 836,000 7,614,700 9.1085 4.335 4.335 4.359 4.311 4.406 1,745,431 4.3626 -0.55%
2002-02-20 0 9.100 9.100 9.150 9.050 9.200 1,106,000 10,090,280 9.1232 4.359 4.359 4.383 4.335 4.406 2,309,146 4.3697 -0.55%
2002-02-19 0 9.150 9.100 9.150 9.050 9.200 3,158,000 28,783,600 9.1145 4.383 4.359 4.383 4.335 4.406 6,593,385 4.3655 1.10%
2002-02-18 0 9.050 9.000 9.050 8.800 9.100 2,948,000 26,470,100 8.9790 4.335 4.311 4.335 4.215 4.359 6,154,940 4.3006 2.26%
2002-02-15 0 8.850 8.850 8.900 8.800 9.200 2,138,000 19,002,200 8.8878 4.239 4.239 4.263 4.215 4.406 4,463,793 4.2570 -1.67%
2002-02-11 0 9.000 8.950 9.000 8.800 9.000 1,595,000 14,198,400 8.9018 4.311 4.287 4.311 4.215 4.311 3,330,098 4.2637 3.45%
2002-02-08 0 8.700 8.700 8.800 8.650 9.300 5,472,000 48,552,000 8.8728 4.167 4.167 4.215 4.143 4.454 11,424,638 4.2498 -6.45%
2002-02-07 0 9.300 9.250 9.400 9.200 9.750 2,340,500 21,992,200 9.3964 4.454 4.430 4.502 4.406 4.670 4,886,580 4.5005 -4.62%
2002-02-06 0 9.750 9.650 9.800 9.650 9.800 206,000 1,999,700 9.7073 4.670 4.622 4.694 4.622 4.694 430,094 4.6494 0.52%
2002-02-05 0 9.700 9.650 9.850 9.500 9.850 378,000 3,658,100 9.6775 4.646 4.622 4.718 4.550 4.718 789,202 4.6352 1.57%
2002-02-04 0 9.550 9.500 9.550 9.500 9.800 801,150 7,784,225 9.7163 4.574 4.550 4.574 4.550 4.694 1,672,670 4.6538 0.00%
2002-02-01 0 9.550 9.500 9.550 9.500 10.05 1,387,000 13,580,962 9.7916 4.574 4.550 4.574 4.550 4.814 2,895,828 4.6898 -4.02%
2002-01-31 0 9.950 9.950 10.00 9.850 10.30 929,000 9,311,600 10.023 4.766 4.766 4.790 4.718 4.933 1,939,599 4.8008 -2.93%
2002-01-30 0 10.25 10.25 10.30 10.00 10.35 1,228,000 12,563,400 10.231 4.909 4.909 4.933 4.790 4.957 2,563,862 4.9002 -0.97%
2002-01-29 0 10.35 10.30 10.35 10.05 10.35 1,378,000 14,110,520 10.240 4.957 4.933 4.957 4.814 4.957 2,877,038 4.9045 0.98%
2002-01-28 0 10.25 10.25 10.30 9.950 10.25 1,998,000 20,260,500 10.140 4.909 4.909 4.933 4.766 4.909 4,171,496 4.8569 3.54%
2002-01-25 0 9.900 9.900 9.950 9.700 9.900 1,179,000 11,507,500 9.7604 4.742 4.742 4.766 4.646 4.742 2,461,558 4.6749 1.54%
2002-01-24 0 9.750 9.700 9.750 9.600 9.850 1,240,000 12,057,400 9.7237 4.670 4.646 4.670 4.598 4.718 2,588,916 4.6573 -0.51%
2002-01-23 0 9.800 9.800 9.850 9.650 9.900 440,000 4,289,100 9.7480 4.694 4.694 4.718 4.622 4.742 918,648 4.6689 -0.51%
2002-01-22 0 9.850 9.850 9.900 9.850 10.00 299,000 2,966,300 9.9207 4.718 4.718 4.742 4.718 4.790 624,263 4.7517 -1.50%
2002-01-21 0 10.00 9.950 10.10 9.950 10.05 252,000 2,517,800 9.9913 4.790 4.766 4.838 4.766 4.814 526,135 4.7855 0.50%
2002-01-18 0 9.950 9.900 9.950 9.950 10.10 620,000 6,204,000 10.006 4.766 4.742 4.766 4.766 4.838 1,294,458 4.7927 0.00%
2002-01-17 0 9.950 9.900 9.950 9.850 9.950 1,426,000 14,173,100 9.9391 4.766 4.742 4.766 4.718 4.766 2,977,254 4.7605 -0.50%
2002-01-16 0 10.00 9.950 10.00 9.900 10.15 492,000 4,941,800 10.044 4.790 4.766 4.790 4.742 4.861 1,027,215 4.8109 -0.99%
2002-01-15 0 10.10 10.05 10.15 10.00 10.20 1,560,000 15,722,840 10.079 4.838 4.814 4.861 4.790 4.885 3,257,024 4.8274 -0.98%
2002-01-14 0 10.20 10.20 10.25 10.05 10.20 396,000 4,004,100 10.111 4.885 4.885 4.909 4.814 4.885 826,783 4.8430 0.00%
2002-01-11 0 10.20 10.15 10.25 10.10 10.25 964,000 9,816,700 10.183 4.885 4.861 4.909 4.838 4.909 2,012,674 4.8774 0.49%
2002-01-10 0 10.15 10.15 10.20 9.800 10.25 811,700 8,164,030 10.058 4.861 4.861 4.885 4.694 4.909 1,694,696 4.8174 2.53%
2002-01-09 0 9.900 10.05 10.10 9.900 10.35 1,066,000 10,739,100 10.074 4.742 4.814 4.838 4.742 4.957 2,225,633 4.8252 -2.46%
2002-01-08 0 10.15 10.15 10.25 10.10 10.50 1,486,000 15,185,200 10.219 4.861 4.861 4.909 4.838 5.029 3,102,524 4.8945 -1.93%
2002-01-07 0 10.35 10.35 10.45 9.900 10.50 3,456,000 35,608,300 10.303 4.957 4.957 5.005 4.742 5.029 7,215,561 4.9349 4.55%
2002-01-04 0 9.900 9.850 9.900 9.750 9.950 954,000 9,403,200 9.8566 4.742 4.718 4.742 4.670 4.766 1,991,795 4.7210 1.54%
2002-01-03 0 9.750 9.650 9.750 9.550 9.900 654,000 6,346,800 9.7046 4.670 4.622 4.670 4.574 4.742 1,365,445 4.6482 1.56%
2002-01-02 0 9.600 9.550 9.600 9.550 9.650 302,000 2,900,300 9.6036 4.598 4.574 4.598 4.574 4.622 630,526 4.5998 0.00%
2001-12-31 0 9.600 9.600 9.700 9.550 9.800 294,000 2,856,400 9.7156 4.598 4.598 4.646 4.574 4.694 613,824 4.6535 -1.03%
2001-12-28 0 9.700 9.600 9.700 9.600 9.700 162,000 1,566,900 9.6722 4.646 4.598 4.646 4.598 4.646 338,229 4.6327 1.04%
2001-12-27 0 9.600 9.550 9.600 9.550 9.700 276,000 2,658,200 9.6312 4.598 4.574 4.598 4.574 4.646 576,243 4.6130 0.00%
2001-12-24 0 9.600 9.600 9.750 9.600 9.750 24,000 231,500 9.6458 4.598 4.598 4.670 4.598 4.670 50,108 4.6200 -1.54%
2001-12-21 0 9.750 9.700 9.750 9.650 9.850 714,000 6,941,700 9.7223 4.670 4.646 4.670 4.622 4.718 1,490,715 4.6566 -1.02%
2001-12-20 0 9.850 9.800 9.850 9.700 9.900 998,000 9,813,560 9.8332 4.718 4.694 4.718 4.646 4.742 2,083,660 4.7098 0.51%
2001-12-19 0 9.800 9.750 9.800 9.450 9.800 1,106,000 10,703,550 9.6777 4.694 4.670 4.694 4.526 4.694 2,309,146 4.6353 4.26%
2001-12-18 0 9.400 9.400 9.500 9.300 9.650 1,096,000 10,387,500 9.4776 4.502 4.502 4.550 4.454 4.622 2,288,268 4.5395 -2.08%
2001-12-17 0 9.600 9.550 9.600 9.450 9.650 1,076,000 10,295,300 9.5681 4.598 4.574 4.598 4.526 4.622 2,246,511 4.5828 1.05%
2001-12-14 0 9.500 9.450 9.500 9.400 9.650 2,739,000 25,990,350 9.4890 4.550 4.526 4.550 4.502 4.622 5,718,582 4.5449 -1.04%
2001-12-13 0 9.600 9.550 9.600 9.400 10.15 2,896,000 27,980,800 9.6619 4.598 4.574 4.598 4.502 4.861 6,046,373 4.6277 -3.52%
2001-12-12 0 9.950 9.950 10.00 9.900 10.60 1,559,000 15,653,300 10.041 4.766 4.766 4.790 4.742 5.077 3,254,936 4.8091 -3.86%
2001-12-11 0 10.35 10.30 10.35 10.25 10.40 749,000 7,743,350 10.338 4.957 4.933 4.957 4.909 4.981 1,563,789 4.9517 -0.48%
2001-12-10 0 10.40 10.35 10.45 10.30 10.80 1,382,000 14,408,800 10.426 4.981 4.957 5.005 4.933 5.173 2,885,389 4.9937 -1.89%
2001-12-07 0 10.60 10.55 10.60 10.50 10.70 2,410,500 25,519,950 10.587 5.077 5.053 5.077 5.029 5.125 5,032,728 5.0708 0.00%
2001-12-06 0 10.60 10.55 10.60 10.15 10.60 3,890,788 40,592,238 10.433 5.077 5.053 5.077 4.861 5.077 8,123,327 4.9970 3.92%
2001-12-05 0 10.20 10.15 10.20 10.20 10.40 1,200,000 12,338,400 10.282 4.885 4.861 4.885 4.885 4.981 2,505,403 4.9247 -0.97%
2001-12-04 0 10.30 10.30 10.35 10.15 10.35 1,167,500 11,983,400 10.264 4.933 4.933 4.957 4.861 4.957 2,437,548 4.9162 0.98%
2001-12-03 0 10.20 10.20 10.25 10.15 10.40 960,000 9,840,800 10.251 4.885 4.885 4.909 4.861 4.981 2,004,322 4.9098 0.49%
2001-11-30 0 10.15 10.10 10.15 10.10 10.30 1,046,000 10,643,700 10.176 4.861 4.838 4.861 4.838 4.933 2,183,876 4.8738 -0.49%
2001-11-29 0 10.20 10.05 10.20 9.950 10.20 900,000 9,074,500 10.083 4.885 4.814 4.885 4.766 4.885 1,879,052 4.8293 0.99%
2001-11-28 0 10.10 10.10 10.15 9.950 10.25 2,130,000 21,536,700 10.111 4.838 4.838 4.861 4.766 4.909 4,447,090 4.8429 -0.49%
2001-11-27 0 10.15 10.10 10.15 10.05 10.30 696,000 7,049,100 10.128 4.861 4.838 4.861 4.814 4.933 1,453,134 4.8510 0.00%
2001-11-26 0 10.15 10.20 10.25 10.10 10.40 1,432,000 14,584,300 10.185 4.861 4.885 4.909 4.838 4.981 2,989,781 4.8780 -0.49%
2001-11-23 0 10.20 10.10 10.15 10.00 10.25 1,048,000 10,519,400 10.038 4.885 4.838 4.861 4.790 4.909 2,188,052 4.8077 2.51%
2001-11-22 0 9.950 9.850 9.950 9.850 10.00 908,000 9,045,600 9.9621 4.766 4.718 4.766 4.718 4.790 1,895,755 4.7715 0.51%
2001-11-21 0 9.900 9.800 9.950 9.850 10.00 1,056,000 10,474,152 9.9187 4.742 4.694 4.766 4.718 4.790 2,204,755 4.7507 -0.50%
2001-11-20 0 9.950 9.950 10.00 9.850 10.25 2,208,200 22,295,940 10.097 4.766 4.766 4.790 4.718 4.909 4,610,359 4.8361 -1.00%
2001-11-19 0 10.05 10.00 10.05 10.00 10.25 1,006,000 10,154,100 10.094 4.814 4.790 4.814 4.790 4.909 2,100,363 4.8345 -0.50%
2001-11-16 0 10.10 10.05 10.10 10.00 10.30 2,080,000 21,001,200 10.097 4.838 4.814 4.838 4.790 4.933 4,342,698 4.8360 0.00%
2001-11-15 0 10.10 10.05 10.10 9.800 10.15 1,632,000 16,328,300 10.005 4.838 4.814 4.838 4.694 4.861 3,407,348 4.7921 2.02%
2001-11-14 0 9.900 9.900 9.950 9.750 9.950 1,839,655 18,172,669 9.8783 4.742 4.742 4.766 4.670 4.766 3,840,898 4.7314 3.12%
2001-11-13 0 9.600 9.550 9.600 9.500 9.750 1,387,850 13,323,668 9.6002 4.598 4.574 4.598 4.550 4.670 2,897,603 4.5982 -1.54%
2001-11-12 0 9.750 9.650 9.750 9.700 10.00 909,850 8,944,518 9.8308 4.670 4.622 4.670 4.646 4.790 1,899,617 4.7086 -0.51%
2001-11-09 0 9.800 9.800 9.850 9.750 9.900 1,240,000 12,212,300 9.8486 4.694 4.694 4.718 4.670 4.742 2,588,916 4.7171 0.51%
2001-11-08 0 9.750 9.750 9.800 9.400 9.850 2,109,000 20,573,000 9.7549 4.670 4.670 4.694 4.502 4.718 4,403,246 4.6722 3.72%
2001-11-07 0 9.400 9.400 9.450 9.300 9.950 3,816,000 36,432,124 9.5472 4.502 4.502 4.526 4.454 4.766 7,967,181 4.5728 -5.53%
2001-11-06 0 9.950 9.900 9.950 9.900 10.45 2,754,000 27,722,200 10.066 4.766 4.742 4.766 4.742 5.005 5,749,900 4.8213 -4.78%
2001-11-05 0 10.45 10.40 10.45 9.900 10.45 3,908,000 39,981,800 10.231 5.005 4.981 5.005 4.742 5.005 8,159,262 4.9002 3.47%
2001-11-02 0 10.10 10.10 10.20 9.550 10.10 2,224,000 21,570,000 9.6987 4.838 4.838 4.885 4.574 4.838 4,643,347 4.6454 3.59%
2001-11-01 0 9.750 9.750 9.800 9.550 9.850 2,402,000 23,233,000 9.6724 4.670 4.670 4.694 4.574 4.718 5,014,982 4.6327 0.52%
2001-10-31 0 9.700 9.850 9.900 9.450 9.850 2,498,000 24,010,700 9.6120 4.646 4.718 4.742 4.526 4.718 5,215,414 4.6038 0.52%
2001-10-30 0 9.650 9.650 9.700 9.000 9.700 3,122,000 29,734,000 9.5240 4.622 4.622 4.646 4.311 4.646 6,518,223 4.5617 5.46%
2001-10-29 0 9.150 9.100 9.150 9.100 9.400 2,697,500 24,865,950 9.2181 4.383 4.359 4.383 4.359 4.502 5,631,937 4.4152 -2.14%
2001-10-26 0 9.350 9.350 9.400 9.100 9.450 3,522,000 32,745,800 9.2975 4.478 4.478 4.502 4.359 4.526 7,353,358 4.4532 3.31%
2001-10-24 0 9.050 9.050 9.100 9.000 9.250 2,308,000 21,031,000 9.1122 4.335 4.335 4.359 4.311 4.430 4,818,725 4.3644 1.12%
2001-10-23 0 8.950 8.950 9.000 8.700 9.050 2,372,000 21,182,100 8.9301 4.287 4.287 4.311 4.167 4.335 4,952,347 4.2772 1.13%
2001-10-22 0 8.850 8.800 8.900 8.500 8.900 2,848,000 25,014,800 8.7833 4.239 4.215 4.263 4.071 4.263 5,946,156 4.2069 5.36%
2001-10-19 0 8.400 8.350 8.450 8.150 8.450 1,776,000 14,820,900 8.3451 4.023 3.999 4.047 3.904 4.047 3,707,996 3.9970 4.35%
2001-10-18 0 8.050 8.000 8.150 7.900 8.200 992,000 7,928,100 7.9920 3.856 3.832 3.904 3.784 3.928 2,071,133 3.8279 -1.83%
2001-10-17 0 8.200 8.150 8.200 8.100 8.250 968,000 7,908,500 8.1699 3.928 3.904 3.928 3.880 3.951 2,021,025 3.9131 2.50%
2001-10-16 0 8.000 8.000 8.050 7.950 8.300 1,186,000 9,546,100 8.0490 3.832 3.832 3.856 3.808 3.975 2,476,173 3.8552 -0.62%
2001-10-15 0 8.050 8.050 8.100 8.000 8.350 1,272,000 10,356,500 8.1419 3.856 3.856 3.880 3.832 3.999 2,655,727 3.8997 -0.62%
2001-10-12 0 8.100 8.100 8.150 8.050 8.800 3,694,000 30,271,800 8.1949 3.880 3.880 3.904 3.856 4.215 7,712,465 3.9250 -7.43%
2001-10-11 0 8.750 8.750 8.800 8.700 9.050 2,402,000 21,173,100 8.8148 4.191 4.191 4.215 4.167 4.335 5,014,982 4.2220 0.00%
2001-10-10 0 8.750 8.750 8.800 8.500 8.900 1,886,000 16,467,500 8.7314 4.191 4.191 4.215 4.071 4.263 3,937,658 4.1821 2.34%
2001-10-09 0 8.550 8.500 8.550 8.300 8.550 1,572,000 13,265,900 8.4389 4.095 4.071 4.095 3.975 4.095 3,282,078 4.0419 4.27%
2001-10-08 0 8.200 8.150 8.250 8.100 8.250 442,000 3,616,400 8.1819 3.928 3.904 3.951 3.880 3.951 922,823 3.9188 -2.38%
2001-10-05 0 8.400 8.300 8.400 8.150 8.450 1,726,000 14,358,000 8.3187 4.023 3.975 4.023 3.904 4.047 3,603,605 3.9843 1.20%
2001-10-04 0 8.300 8.250 8.300 8.000 8.300 1,398,000 11,413,840 8.1644 3.975 3.951 3.975 3.832 3.975 2,918,794 3.9105 5.06%
2001-10-03 0 7.900 7.850 7.950 7.900 8.450 1,288,000 10,412,260 8.0841 3.784 3.760 3.808 3.784 4.047 2,689,133 3.8720 1.94%
2001-09-28 0 7.750 7.700 7.750 7.600 7.800 762,000 5,856,800 7.6861 3.712 3.688 3.712 3.640 3.736 1,590,931 3.6814 2.65%
2001-09-27 0 7.550 7.500 7.600 7.450 7.600 402,000 3,032,500 7.5435 3.616 3.592 3.640 3.568 3.640 839,310 3.6131 0.00%
2001-09-26 0 7.650 7.600 7.700 7.550 7.700 602,000 4,589,800 7.6243 3.616 3.593 3.640 3.569 3.640 1,273,525 3.6040 1.32%
2001-09-25 0 7.550 7.500 7.550 7.500 7.700 870,000 6,611,000 7.5989 3.569 3.545 3.569 3.545 3.640 1,840,476 3.5920 0.00%
2001-09-24 0 7.550 7.500 7.650 7.200 7.600 894,000 6,704,800 7.4998 3.569 3.545 3.616 3.403 3.593 1,891,247 3.5452 4.86%
2001-09-21 0 7.200 7.150 7.200 7.200 7.600 953,000 7,015,750 7.3618 3.403 3.380 3.403 3.403 3.593 2,016,061 3.4799 -6.49%
2001-09-20 0 7.700 7.650 7.700 7.100 7.800 1,438,000 10,859,200 7.5516 3.640 3.616 3.640 3.356 3.687 3,042,074 3.5697 4.05%
2001-09-19 0 7.400 7.300 7.350 6.850 7.400 820,000 5,896,000 7.1902 3.498 3.451 3.474 3.238 3.498 1,734,701 3.3989 7.25%
2001-09-18 0 6.900 6.900 7.000 6.900 7.100 1,234,000 8,625,300 6.9897 3.262 3.262 3.309 3.262 3.356 2,610,514 3.3041 0.73%
2001-09-17 0 6.850 6.850 6.900 6.850 7.200 918,000 6,374,600 6.9440 3.238 3.238 3.262 3.238 3.403 1,942,019 3.2825 -6.16%
2001-09-14 0 7.300 7.300 7.450 7.300 7.700 946,000 7,070,400 7.4740 3.451 3.451 3.522 3.451 3.640 2,001,253 3.5330 -3.95%
2001-09-13 0 7.600 7.600 7.700 7.500 7.850 1,570,000 11,982,300 7.6320 3.593 3.593 3.640 3.545 3.711 3,321,318 3.6077 0.00%
2001-09-12 0 7.600 7.650 7.700 7.400 7.750 3,654,000 27,600,100 7.5534 3.593 3.616 3.640 3.498 3.663 7,729,998 3.5705 -6.17%
2001-09-11 0 8.100 8.050 8.100 8.000 8.150 418,000 3,362,800 8.0450 3.829 3.805 3.829 3.782 3.853 884,275 3.8029 0.00%
2001-09-10 0 8.100 8.100 8.150 7.900 8.200 470,000 3,801,300 8.0879 3.829 3.829 3.853 3.734 3.876 994,280 3.8232 1.25%
2001-09-07 0 8.000 7.950 8.000 7.900 8.100 802,000 6,386,600 7.9633 3.782 3.758 3.782 3.734 3.829 1,696,622 3.7643 -1.23%
2001-09-06 0 8.100 8.050 8.100 7.900 8.150 454,000 3,662,300 8.0667 3.829 3.805 3.829 3.734 3.853 960,432 3.8132 2.53%
2001-09-05 0 7.900 7.850 7.950 7.850 7.950 470,000 3,704,600 7.8821 3.734 3.711 3.758 3.711 3.758 994,280 3.7259 -0.63%
2001-09-04 0 7.950 7.950 8.000 7.750 8.000 828,000 6,509,100 7.8612 3.758 3.758 3.782 3.663 3.782 1,751,625 3.7160 0.63%
2001-09-03 0 7.900 7.850 7.900 7.800 8.000 748,000 5,920,000 7.9144 3.734 3.711 3.734 3.687 3.782 1,582,386 3.7412 -1.86%
2001-08-31 0 8.050 8.050 8.100 8.000 8.250 630,000 5,082,300 8.0671 3.805 3.805 3.829 3.782 3.900 1,332,758 3.8134 -0.62%
2001-08-30 0 8.100 8.100 8.150 8.050 8.250 762,000 6,230,300 8.1762 3.829 3.829 3.853 3.805 3.900 1,612,003 3.8649 -2.41%
2001-08-29 0 8.300 8.300 8.350 8.250 8.350 310,000 2,579,300 8.3203 3.923 3.923 3.947 3.900 3.947 655,802 3.9330 -0.60%
2001-08-28 0 8.350 8.350 8.400 8.350 8.450 384,000 3,222,900 8.3930 3.947 3.947 3.971 3.947 3.994 812,348 3.9674 -1.18%
2001-08-27 0 8.450 8.400 8.450 8.300 8.500 336,000 2,811,500 8.3676 3.994 3.971 3.994 3.923 4.018 710,804 3.9554 -0.59%
2001-08-24 0 8.500 8.500 8.600 8.150 8.500 2,104,280 17,361,224 8.2504 4.018 4.018 4.065 3.853 4.018 4,451,582 3.9000 2.41%
2001-08-23 0 8.300 8.300 8.350 8.300 8.450 656,000 5,461,200 8.3250 3.923 3.923 3.947 3.923 3.994 1,387,761 3.9353 -1.19%
2001-08-22 0 8.400 8.350 8.400 8.300 8.450 1,002,000 8,375,900 8.3592 3.971 3.947 3.971 3.923 3.994 2,119,720 3.9514 -0.59%
2001-08-21 0 8.450 8.400 8.450 8.400 8.600 644,000 5,439,000 8.4457 3.994 3.971 3.994 3.971 4.065 1,362,375 3.9923 1.20%
2001-08-20 0 8.350 8.250 8.350 8.200 8.350 698,000 5,768,940 8.2650 3.947 3.900 3.947 3.876 3.947 1,476,612 3.9069 0.60%
2001-08-17 0 8.300 8.300 8.350 8.200 8.400 486,000 4,053,500 8.3405 3.923 3.923 3.947 3.876 3.971 1,028,128 3.9426 0.00%
2001-08-16 0 8.300 8.250 8.350 8.200 8.450 2,474,000 20,523,600 8.2957 3.923 3.900 3.947 3.876 3.994 5,233,720 3.9214 0.00%
2001-08-15 0 8.300 8.250 8.300 8.050 8.300 1,246,000 10,142,100 8.1397 3.923 3.900 3.923 3.805 3.923 2,635,900 3.8477 2.47%
2001-08-14 0 8.100 8.100 8.150 7.950 8.150 2,388,000 19,150,300 8.0194 3.829 3.829 3.853 3.758 3.853 5,051,788 3.7908 1.89%
2001-08-13 0 7.950 7.900 7.950 7.900 8.100 394,000 3,149,000 7.9924 3.758 3.734 3.758 3.734 3.829 833,503 3.7780 -1.24%
2001-08-10 0 8.050 8.000 8.050 7.900 8.100 791,000 6,337,200 8.0116 3.805 3.782 3.805 3.734 3.829 1,673,352 3.7871 2.55%
2001-08-09 0 7.850 7.800 7.900 7.600 7.900 1,828,000 14,172,800 7.7532 3.711 3.687 3.734 3.593 3.734 3,867,114 3.6650 -1.26%
2001-08-08 0 7.950 7.900 8.000 7.850 8.200 3,054,100 24,537,562 8.0343 3.758 3.734 3.782 3.711 3.876 6,460,916 3.7978 0.00%
2001-08-07 0 7.950 7.950 8.000 7.900 8.550 7,504,000 60,363,100 8.0441 3.758 3.758 3.782 3.734 4.042 15,874,631 3.8025 -7.02%
2001-08-06 0 8.550 8.500 8.550 8.450 8.900 2,608,000 22,614,333 8.6711 4.042 4.018 4.042 3.994 4.207 5,517,196 4.0989 -5.00%
2001-08-03 0 9.000 8.950 9.000 8.750 9.150 2,904,000 26,088,300 8.9836 4.254 4.231 4.254 4.136 4.325 6,143,381 4.2466 -1.64%
2001-08-02 0 9.150 9.050 9.200 9.100 9.300 1,446,000 13,272,800 9.1790 4.325 4.278 4.349 4.302 4.396 3,058,997 4.3389 -1.08%
2001-08-01 0 9.250 9.250 9.300 9.000 9.300 2,096,000 19,349,650 9.2317 4.373 4.373 4.396 4.254 4.396 4,434,066 4.3639 0.00%
2001-07-31 0 9.250 9.200 9.250 9.150 9.400 964,000 8,895,200 9.2274 4.373 4.349 4.373 4.325 4.443 2,039,332 4.3618 -2.12%
2001-07-30 0 9.450 9.400 9.450 9.400 9.550 404,000 3,823,860 9.4650 4.467 4.443 4.467 4.443 4.514 854,658 4.4741 0.00%
2001-07-27 0 9.450 9.450 9.500 9.450 9.650 1,102,000 10,504,990 9.5327 4.467 4.467 4.491 4.467 4.562 2,331,269 4.5061 0.00%
2001-07-26 0 9.450 9.450 9.500 9.350 9.600 575,700 5,476,994 9.5136 4.467 4.467 4.491 4.420 4.538 1,217,887 4.4971 -1.05%
2001-07-24 0 9.550 9.550 9.600 9.300 9.550 690,000 6,560,700 9.5083 4.514 4.514 4.538 4.396 4.514 1,459,688 4.4946 0.53%
2001-07-23 0 9.500 9.450 9.500 9.100 9.500 644,000 6,036,500 9.3734 4.491 4.467 4.491 4.302 4.491 1,362,375 4.4309 2.15%
2001-07-20 0 9.300 9.300 9.350 9.050 9.350 836,000 7,714,000 9.2273 4.396 4.396 4.420 4.278 4.420 1,768,549 4.3618 3.33%
2001-07-19 0 9.000 9.000 9.050 8.700 9.400 2,320,000 20,724,600 8.9330 4.254 4.254 4.278 4.113 4.443 4,907,935 4.2227 -3.23%
2001-07-18 0 9.300 9.300 9.350 9.300 9.700 1,630,000 15,434,460 9.4690 4.396 4.396 4.420 4.396 4.585 3,448,248 4.4760 -3.13%
2001-07-17 0 9.600 9.550 9.650 9.550 10.20 2,831,000 27,714,000 9.7895 4.538 4.514 4.562 4.514 4.822 5,988,950 4.6275 -7.25%
2001-07-16 0 10.35 10.25 10.35 9.900 10.40 9,627,333 97,591,663 10.137 4.892 4.845 4.892 4.680 4.916 20,366,520 4.7918 5.61%
2001-07-13 0 9.800 9.750 9.800 9.450 9.900 4,822,000 46,951,600 9.7370 4.632 4.609 4.632 4.467 4.680 10,200,889 4.6027 1.55%
2001-07-12 0 9.650 9.650 9.700 9.450 9.700 1,858,000 17,791,400 9.5756 4.562 4.562 4.585 4.467 4.585 3,930,579 4.5264 1.05%
2001-07-11 0 9.550 9.500 9.550 9.450 9.550 2,204,000 20,946,700 9.5039 4.514 4.491 4.514 4.467 4.514 4,662,538 4.4926 -0.52%
2001-07-10 0 9.600 9.550 9.600 9.150 9.750 4,261,000 40,438,068 9.4903 4.538 4.514 4.538 4.325 4.609 9,014,100 4.4861 0.52%
2001-07-09 0 9.550 9.500 9.550 9.500 10.00 2,802,000 27,055,700 9.6559 4.514 4.491 4.514 4.491 4.727 5,927,601 4.5644 -4.50%
2001-07-05 0 10.00 10.00 10.05 9.900 10.30 1,280,000 12,879,100 10.062 4.727 4.727 4.751 4.680 4.869 2,707,826 4.7563 -1.96%
2001-07-04 0 10.20 10.20 10.25 9.950 10.30 1,497,001 15,177,647 10.139 4.822 4.822 4.845 4.703 4.869 3,166,890 4.7926 2.00%
2001-07-03 0 10.00 9.950 10.05 9.900 10.45 1,406,000 14,226,700 10.119 4.727 4.703 4.751 4.680 4.940 2,974,378 4.7831 -0.50%
2001-06-29 0 10.05 10.05 10.15 10.00 10.20 2,348,000 23,655,250 10.075 4.751 4.751 4.798 4.727 4.822 4,967,169 4.7623 1.01%
2001-06-28 0 9.950 9.900 9.950 9.850 10.15 2,744,000 27,501,000 10.022 4.703 4.680 4.703 4.656 4.798 5,804,903 4.7375 -1.49%
2001-06-27 0 10.10 10.00 10.10 9.850 10.35 1,830,000 18,482,300 10.100 4.774 4.727 4.774 4.656 4.892 3,871,345 4.7741 -1.94%
2001-06-26 0 10.30 10.20 10.25 9.750 10.40 5,427,200 55,265,988 10.183 4.869 4.822 4.845 4.609 4.916 11,481,183 4.8136 6.19%
2001-06-22 0 9.700 9.700 9.750 9.600 9.950 1,986,000 19,434,400 9.7857 4.585 4.585 4.609 4.538 4.703 4,201,362 4.6257 -1.52%
2001-06-21 0 9.850 9.800 9.850 9.500 9.950 3,902,000 38,300,200 9.8155 4.656 4.632 4.656 4.491 4.703 8,254,639 4.6398 2.60%
2001-06-20 0 9.600 9.550 9.600 9.400 9.700 3,150,000 30,139,000 9.5679 4.538 4.514 4.538 4.443 4.585 6,663,791 4.5228 1.05%
2001-06-19 0 9.500 9.500 9.550 9.000 9.600 3,704,000 34,484,000 9.3099 4.491 4.491 4.514 4.254 4.538 7,835,772 4.4008 4.40%
2001-06-18 0 9.100 9.000 9.150 8.850 9.250 4,094,000 37,220,316 9.0914 4.302 4.254 4.325 4.183 4.373 8,660,813 4.2976 2.82%
2001-06-15 0 8.850 8.800 8.850 8.400 9.050 5,496,000 47,970,700 8.7283 4.183 4.160 4.183 3.971 4.278 11,626,729 4.1259 -2.21%
2001-06-14 0 9.050 9.050 9.100 9.000 9.800 4,671,533 43,272,068 9.2629 4.278 4.278 4.302 4.254 4.632 9,882,578 4.3786 -7.65%
2001-06-13 0 9.800 9.800 9.850 9.700 10.50 3,063,000 30,257,814 9.8785 4.632 4.632 4.656 4.585 4.963 6,479,744 4.6696 -4.85%
2001-06-12 0 10.30 10.25 10.30 10.20 10.50 2,780,000 28,790,080 10.356 4.869 4.845 4.869 4.822 4.963 5,881,060 4.8954 -0.48%
2001-06-11 0 10.35 10.35 10.40 10.30 10.85 5,764,000 61,098,204 10.600 4.892 4.892 4.916 4.869 5.129 12,193,680 5.0106 -1.43%
2001-06-08 0 10.50 10.50 10.55 9.900 10.55 10,278,222 106,561,731 10.368 4.963 4.963 4.987 4.680 4.987 21,743,468 4.9009 6.60%
2001-06-07 0 9.850 9.800 9.850 9.600 9.850 2,537,700 24,665,445 9.7196 4.656 4.632 4.656 4.538 4.656 5,368,477 4.5945 1.03%
2001-06-06 0 9.900 9.900 9.950 9.800 10.40 3,794,000 38,256,100 10.083 4.609 4.609 4.632 4.562 4.842 8,149,646 4.6942 -3.41%
2001-06-05 0 10.25 10.25 10.30 9.650 10.45 13,282,000 134,371,600 10.117 4.772 4.772 4.795 4.492 4.865 28,530,204 4.7098 6.22%
2001-06-04 0 9.650 9.650 9.700 9.200 9.700 3,630,000 34,279,300 9.4433 4.492 4.492 4.516 4.283 4.516 7,797,368 4.3963 5.46%
2001-06-01 0 9.150 9.150 9.200 8.950 9.200 2,584,000 23,359,700 9.0401 4.260 4.260 4.283 4.167 4.283 5,550,523 4.2086 1.10%
2001-05-31 0 9.050 9.000 9.050 8.850 9.250 3,640,000 32,998,900 9.0656 4.213 4.190 4.213 4.120 4.306 7,818,848 4.2204 0.00%
2001-05-30 0 9.050 9.050 9.100 8.900 9.450 4,908,000 44,531,000 9.0731 4.213 4.213 4.236 4.143 4.399 10,542,557 4.2239 -3.21%
2001-05-29 0 9.350 9.450 9.500 9.150 9.600 8,688,000 81,828,400 9.4186 4.353 4.399 4.423 4.260 4.469 18,662,130 4.3847 0.00%
2001-05-28 0 9.350 9.300 9.350 8.550 9.350 11,332,000 103,217,800 9.1085 4.353 4.330 4.353 3.980 4.353 24,341,536 4.2404 10.65%
2001-05-25 0 8.450 8.400 8.450 8.400 8.500 1,638,000 13,846,100 8.4531 3.934 3.911 3.934 3.911 3.957 3,518,482 3.9352 1.20%
2001-05-24 0 8.350 8.350 8.400 8.250 8.350 1,222,000 10,146,700 8.3034 3.887 3.887 3.911 3.841 3.887 2,624,899 3.8656 0.00%
2001-05-23 0 8.350 8.250 8.300 8.300 8.500 1,294,000 10,850,700 8.3854 3.887 3.841 3.864 3.864 3.957 2,779,558 3.9038 -1.18%
2001-05-22 0 8.450 8.450 8.500 8.400 8.550 2,272,000 19,268,900 8.4810 3.934 3.934 3.957 3.911 3.980 4,880,336 3.9483 1.20%
2001-05-21 0 8.350 8.350 8.400 8.300 8.400 770,000 6,426,100 8.3456 3.887 3.887 3.911 3.864 3.911 1,653,987 3.8852 0.60%
2001-05-18 0 8.300 8.300 8.350 8.300 8.450 1,094,000 9,148,500 8.3624 3.864 3.864 3.887 3.864 3.934 2,349,951 3.8931 0.00%
2001-05-17 0 8.300 8.250 8.300 8.300 8.450 1,036,000 8,650,800 8.3502 3.864 3.841 3.864 3.864 3.934 2,225,365 3.8874 0.61%
2001-05-16 0 8.250 8.250 8.300 8.150 8.400 2,672,000 22,246,512 8.3258 3.841 3.841 3.864 3.794 3.911 5,739,550 3.8760 1.23%
2001-05-15 0 8.150 8.100 8.150 8.050 8.300 1,262,000 10,291,200 8.1547 3.794 3.771 3.794 3.748 3.864 2,710,820 3.7963 0.62%
2001-05-14 0 8.100 8.100 8.150 8.050 8.200 984,000 7,976,100 8.1058 3.771 3.771 3.794 3.748 3.817 2,113,667 3.7736 -2.41%
2001-05-11 0 8.300 8.250 8.300 8.200 8.500 1,120,000 9,309,100 8.3117 3.864 3.841 3.864 3.817 3.957 2,405,799 3.8694 -1.19%
2001-05-10 0 8.400 8.350 8.400 8.200 8.600 4,260,000 35,910,500 8.4297 3.911 3.887 3.911 3.817 4.004 9,150,630 3.9244 0.60%
2001-05-09 0 8.350 8.350 8.400 7.900 8.400 4,671,000 38,556,150 8.2544 3.887 3.887 3.911 3.678 3.911 10,033,473 3.8428 5.70%
2001-05-08 0 7.900 7.850 7.900 7.800 7.950 880,000 6,944,900 7.8919 3.678 3.655 3.678 3.631 3.701 1,890,271 3.6740 0.00%
2001-05-07 0 7.900 7.900 7.950 7.750 8.000 1,600,000 12,632,300 7.8952 3.678 3.678 3.701 3.608 3.724 3,436,856 3.6755 2.60%
2001-05-04 0 7.700 7.700 7.750 7.650 7.750 848,000 6,531,000 7.7017 3.585 3.585 3.608 3.561 3.608 1,821,534 3.5854 -0.65%
2001-05-03 0 7.750 7.750 7.800 7.700 8.000 1,586,782 12,455,961 7.8498 3.608 3.608 3.631 3.585 3.724 3,408,464 3.6544 -2.52%
2001-05-02 0 7.950 7.950 8.000 7.700 8.000 1,967,000 15,459,900 7.8596 3.701 3.701 3.724 3.585 3.724 4,225,185 3.6590 4.61%
2001-04-27 0 7.600 7.600 7.650 7.400 7.650 902,000 6,815,000 7.5554 3.538 3.538 3.561 3.445 3.561 1,937,528 3.5174 2.70%
2001-04-26 0 7.400 7.400 7.450 7.350 7.500 1,017,970 7,538,586 7.4055 3.445 3.445 3.468 3.422 3.492 2,186,635 3.4476 0.00%
2001-04-25 0 7.400 7.350 7.450 7.350 7.550 692,000 5,152,800 7.4462 3.445 3.422 3.468 3.422 3.515 1,486,440 3.4665 -1.99%
2001-04-24 0 7.550 7.500 7.550 7.500 7.800 1,340,030 10,191,324 7.6053 3.515 3.492 3.515 3.492 3.631 2,878,432 3.5406 0.67%
2001-04-23 0 7.500 7.400 7.500 7.400 7.600 1,748,000 13,173,200 7.5362 3.492 3.445 3.492 3.445 3.538 3,754,766 3.5084 2.74%
2001-04-20 0 7.300 7.300 7.350 7.300 7.500 1,260,000 9,310,600 7.3894 3.398 3.398 3.422 3.398 3.492 2,706,524 3.4401 0.00%
2001-04-19 0 7.300 7.300 7.400 7.300 7.650 2,584,000 19,409,000 7.5112 3.398 3.398 3.445 3.398 3.561 5,550,523 3.4968 -1.35%
2001-04-18 0 7.400 7.350 7.400 7.100 7.400 1,572,000 11,440,800 7.2779 3.445 3.422 3.445 3.305 3.445 3,376,711 3.3881 5.71%
2001-04-17 0 7.000 6.950 7.000 6.950 7.300 1,968,000 14,079,498 7.1542 3.259 3.236 3.259 3.236 3.398 4,227,333 3.3306 -2.78%
2001-04-12 0 7.200 7.150 7.200 7.100 7.250 1,704,000 12,201,200 7.1603 3.352 3.329 3.352 3.305 3.375 3,660,252 3.3334 1.41%
2001-04-11 0 7.100 7.100 7.150 7.050 7.200 1,210,000 8,614,600 7.1195 3.305 3.305 3.329 3.282 3.352 2,599,123 3.3144 1.43%
2001-04-10 0 7.000 6.950 7.050 6.800 7.050 620,000 4,317,400 6.9635 3.259 3.236 3.282 3.166 3.282 1,331,782 3.2418 2.19%
2001-04-09 0 6.850 6.800 6.850 6.700 6.900 658,000 4,456,300 6.7725 3.189 3.166 3.189 3.119 3.212 1,413,407 3.1529 0.00%
2001-04-06 0 6.850 6.850 6.900 6.800 7.050 682,000 4,723,400 6.9258 3.189 3.189 3.212 3.166 3.282 1,464,960 3.2243 1.48%
2001-04-04 0 6.750 6.700 6.750 6.650 6.850 732,000 4,951,400 6.7642 3.142 3.119 3.142 3.096 3.189 1,572,362 3.1490 -2.88%
2001-04-03 0 6.950 6.950 7.000 6.950 7.050 608,000 4,244,700 6.9814 3.236 3.236 3.259 3.236 3.282 1,306,005 3.2501 -1.42%
2001-04-02 0 7.050 7.000 7.050 6.900 7.150 1,208,000 8,527,032 7.0588 3.282 3.259 3.282 3.212 3.329 2,594,827 3.2862 0.71%
2001-03-30 0 7.000 7.000 7.050 6.900 7.100 876,000 6,108,800 6.9735 3.259 3.259 3.282 3.212 3.305 1,881,679 3.2465 1.45%
2001-03-29 0 6.900 6.900 6.950 6.800 6.950 522,000 3,587,000 6.8716 3.212 3.212 3.236 3.166 3.236 1,121,274 3.1990 0.00%
2001-03-28 0 6.900 6.850 6.950 6.850 7.000 744,000 5,144,400 6.9145 3.212 3.189 3.236 3.189 3.259 1,598,138 3.2190 1.47%
2001-03-27 0 6.800 6.750 6.800 6.800 7.250 1,268,000 8,859,000 6.9866 3.166 3.142 3.166 3.166 3.375 2,723,709 3.2526 -4.23%
2001-03-26 0 7.100 7.050 7.100 6.850 7.150 1,420,000 9,964,700 7.0174 3.305 3.282 3.305 3.189 3.329 3,050,210 3.2669 4.41%
2001-03-23 0 6.800 6.750 6.800 6.600 7.000 3,822,000 25,603,600 6.6990 3.166 3.142 3.166 3.073 3.259 8,209,791 3.1187 -1.45%
2001-03-22 0 6.900 6.900 6.950 6.850 7.200 1,438,000 10,077,500 7.0080 3.212 3.212 3.236 3.189 3.352 3,088,875 3.2625 -4.17%
2001-03-21 0 7.200 7.150 7.250 7.000 7.200 540,000 3,840,700 7.1124 3.352 3.329 3.375 3.259 3.352 1,159,939 3.3111 0.00%
2001-03-20 0 7.200 7.150 7.200 7.150 7.250 386,000 2,778,000 7.1969 3.352 3.329 3.352 3.329 3.375 829,142 3.3505 0.00%
2001-03-19 0 7.200 7.200 7.250 7.150 7.250 404,000 2,916,000 7.2178 3.352 3.352 3.375 3.329 3.375 867,806 3.3602 -0.69%
2001-03-16 0 7.250 7.200 7.250 7.200 7.350 568,000 4,123,100 7.2590 3.375 3.352 3.375 3.352 3.422 1,220,084 3.3794 0.69%
2001-03-15 0 7.200 7.200 7.300 7.000 7.400 636,000 4,626,300 7.2741 3.352 3.352 3.398 3.259 3.445 1,366,150 3.3864 -2.70%
2001-03-14 0 7.400 7.400 7.450 7.200 7.500 1,142,000 8,428,700 7.3806 3.445 3.445 3.468 3.352 3.492 2,453,056 3.4360 0.00%
2001-03-13 0 7.400 7.350 7.500 7.150 7.400 692,000 5,027,600 7.2653 3.445 3.422 3.492 3.329 3.445 1,486,440 3.3823 0.00%
2001-03-12 0 7.400 7.400 7.450 7.300 7.450 714,000 5,278,100 7.3923 3.445 3.445 3.468 3.398 3.468 1,533,697 3.4414 -2.63%
2001-03-09 0 7.600 7.600 7.650 7.600 7.750 700,000 5,359,700 7.6567 3.538 3.538 3.561 3.538 3.608 1,503,625 3.5645 -0.65%
2001-03-08 0 7.650 7.700 7.750 7.600 7.750 1,156,000 8,863,500 7.6674 3.561 3.585 3.608 3.538 3.608 2,483,129 3.5695 -1.29%
2001-03-07 0 7.750 7.750 7.800 7.700 7.950 440,000 3,439,000 7.8159 3.608 3.608 3.631 3.585 3.701 945,136 3.6386 -2.52%
2001-03-06 0 7.950 7.950 8.000 7.750 7.950 1,638,320 12,836,816 7.8354 3.701 3.701 3.724 3.608 3.701 3,519,169 3.6477 1.92%
2001-03-05 0 7.800 7.750 7.800 7.750 7.950 754,000 5,882,400 7.8016 3.631 3.608 3.631 3.608 3.701 1,619,619 3.6320 1.30%
2001-03-02 0 7.700 7.650 7.700 7.600 7.850 1,390,000 10,737,100 7.7245 3.585 3.561 3.585 3.538 3.655 2,985,769 3.5961 -1.91%
2001-03-01 0 7.850 7.800 7.900 7.800 8.150 1,854,000 14,737,300 7.9489 3.655 3.631 3.678 3.631 3.794 3,982,457 3.7006 -4.85%
2001-02-28 0 8.250 8.400 8.500 8.200 8.500 1,768,000 14,776,600 8.3578 3.841 3.911 3.957 3.817 3.957 3,797,726 3.8909 -3.51%
2001-02-27 0 8.550 8.500 8.550 8.400 8.600 1,231,550 10,415,420 8.4572 3.980 3.957 3.980 3.911 4.004 2,645,413 3.9372 0.59%
2001-02-26 0 8.500 8.450 8.500 8.400 8.600 1,052,000 8,941,300 8.4993 3.957 3.934 3.957 3.911 4.004 2,259,733 3.9568 0.00%
2001-02-23 0 8.500 8.500 8.550 8.450 8.600 1,138,000 9,696,000 8.5202 3.957 3.957 3.980 3.934 4.004 2,444,464 3.9665 0.59%
2001-02-22 0 8.450 8.450 8.500 8.350 8.550 1,648,000 13,900,900 8.4350 3.934 3.934 3.957 3.887 3.980 3,539,962 3.9268 -1.74%
2001-02-21 0 8.600 8.600 8.650 8.550 8.850 5,238,000 45,693,700 8.7235 4.004 4.004 4.027 3.980 4.120 11,251,409 4.0612 -0.58%
2001-02-20 0 8.650 8.650 8.700 8.350 8.850 8,398,000 72,564,300 8.6407 4.027 4.027 4.050 3.887 4.120 18,039,200 4.0226 4.85%
2001-02-19 0 8.250 8.200 8.250 7.950 8.350 1,104,000 8,998,500 8.1508 3.841 3.817 3.841 3.701 3.887 2,371,431 3.7945 1.85%
2001-02-16 0 8.100 8.100 8.150 8.000 8.200 544,000 4,420,400 8.1257 3.771 3.771 3.794 3.724 3.817 1,168,531 3.7829 -0.61%
2001-02-15 0 8.150 8.150 8.200 8.150 8.250 380,000 3,112,400 8.1905 3.794 3.794 3.817 3.794 3.841 816,253 3.8130 -0.61%
2001-02-14 0 8.200 8.200 8.250 8.200 8.500 866,000 7,213,100 8.3292 3.817 3.817 3.841 3.817 3.957 1,860,199 3.8776 -2.38%
2001-02-13 0 8.400 8.350 8.400 8.350 8.750 1,536,000 13,011,700 8.4712 3.911 3.887 3.911 3.887 4.073 3,299,382 3.9437 -2.33%
2001-02-12 0 8.600 8.600 8.650 8.250 8.650 3,102,000 26,387,800 8.5067 4.004 4.004 4.027 3.841 4.027 6,663,205 3.9602 3.61%
2001-02-09 0 8.300 8.250 8.300 8.200 8.400 914,000 7,578,800 8.2919 3.864 3.841 3.864 3.817 3.911 1,963,304 3.8602 0.61%
2001-02-08 0 8.250 8.150 8.250 8.150 8.400 1,008,000 8,323,500 8.2574 3.841 3.794 3.841 3.794 3.911 2,165,220 3.8442 -0.60%
2001-02-07 0 8.300 8.300 8.350 8.150 8.350 3,788,000 31,232,400 8.2451 3.864 3.864 3.887 3.794 3.887 8,136,758 3.8384 0.61%
2001-02-06 0 8.250 8.200 8.250 7.850 8.250 1,652,000 13,313,000 8.0587 3.841 3.817 3.841 3.655 3.841 3,548,554 3.7517 3.13%
2001-02-05 0 8.000 8.000 8.050 7.800 8.000 1,102,300 8,754,825 7.9423 3.724 3.724 3.748 3.631 3.724 2,367,779 3.6975 0.63%
2001-02-02 0 7.950 7.950 8.000 7.850 8.000 1,276,000 10,152,200 7.9563 3.701 3.701 3.724 3.655 3.724 2,740,893 3.7040 1.27%
2001-02-01 0 7.850 7.800 7.850 7.750 8.000 488,000 3,814,200 7.8160 3.655 3.631 3.655 3.608 3.724 1,048,241 3.6387 -1.88%
2001-01-31 0 8.000 7.900 8.000 7.750 8.000 454,000 3,576,500 7.8778 3.724 3.678 3.724 3.608 3.724 975,208 3.6674 3.23%
2001-01-30 0 7.750 7.750 7.800 7.750 8.000 288,000 2,250,700 7.8149 3.608 3.608 3.631 3.608 3.724 618,634 3.6382 -2.52%
2001-01-29 0 7.950 7.900 8.000 7.900 8.200 384,000 3,073,680 8.0044 3.701 3.678 3.724 3.678 3.817 824,846 3.7264 -1.85%
2001-01-23 0 8.100 8.050 8.100 7.850 8.100 672,000 5,389,500 8.0201 3.771 3.748 3.771 3.655 3.771 1,443,480 3.7337 1.89%
2001-01-22 0 7.950 7.900 7.950 7.700 8.000 1,112,000 8,777,300 7.8933 3.701 3.678 3.701 3.585 3.724 2,388,615 3.6746 1.92%
2001-01-19 0 7.800 7.750 7.800 7.700 7.900 968,200 7,542,720 7.7905 3.631 3.608 3.631 3.585 3.678 2,079,728 3.6268 1.30%
2001-01-18 0 7.700 7.650 7.750 7.500 7.750 1,963,000 14,987,500 7.6350 3.585 3.561 3.608 3.492 3.608 4,216,593 3.5544 3.36%
2001-01-17 0 7.450 7.450 7.550 7.400 8.000 2,858,000 21,839,900 7.6417 3.468 3.468 3.515 3.445 3.724 6,139,085 3.5575 -6.88%
2001-01-16 0 8.000 7.900 8.000 7.850 8.400 2,588,000 21,087,100 8.1480 3.724 3.678 3.724 3.655 3.911 5,559,115 3.7932 -1.84%
2001-01-15 0 8.150 8.100 8.150 7.950 8.200 1,796,000 14,487,500 8.0665 3.794 3.771 3.794 3.701 3.817 3,857,871 3.7553 3.82%
2001-01-12 0 7.850 7.800 7.900 7.700 8.000 1,530,000 12,060,900 7.8829 3.655 3.631 3.678 3.585 3.724 3,286,494 3.6698 1.95%
2001-01-11 0 7.700 7.750 7.800 7.650 8.350 2,482,000 19,486,800 7.8512 3.585 3.608 3.631 3.561 3.887 5,331,424 3.6551 -5.52%
2001-01-10 0 8.150 8.100 8.200 8.100 8.450 1,688,000 13,926,500 8.2503 3.794 3.771 3.817 3.771 3.934 3,625,884 3.8409 -2.40%
2001-01-09 0 8.350 8.350 8.400 8.000 8.700 9,162,000 76,878,600 8.3910 3.887 3.887 3.911 3.724 4.050 19,680,299 3.9064 4.38%
2001-01-08 0 8.000 8.000 8.050 7.300 8.050 4,592,000 35,926,600 7.8237 3.724 3.724 3.748 3.398 3.748 9,863,778 3.6423 7.38%
2001-01-05 0 7.450 7.400 7.450 7.350 7.550 1,280,000 9,525,800 7.4420 3.468 3.445 3.468 3.422 3.515 2,749,485 3.4646 1.36%
2001-01-04 0 7.350 7.300 7.350 7.100 7.400 1,306,000 9,490,900 7.2672 3.422 3.398 3.422 3.305 3.445 2,805,334 3.3832 5.00%
2001-01-03 0 7.000 6.950 7.000 6.950 7.000 206,000 1,437,800 6.9796 3.259 3.236 3.259 3.236 3.259 442,495 3.2493 0.00%
2001-01-02 0 7.000 7.000 7.050 7.000 7.050 168,000 1,179,100 7.0185 3.259 3.259 3.282 3.259 3.282 360,870 3.2674 -1.41%
2000-12-29 0 7.100 7.050 7.100 7.000 7.100 440,000 3,106,800 7.0609 3.305 3.282 3.305 3.259 3.305 945,136 3.2871 0.00%
2000-12-28 0 7.100 7.050 7.100 6.900 7.100 428,000 2,988,000 6.9813 3.305 3.282 3.305 3.212 3.305 919,359 3.2501 2.90%
2000-12-27 0 6.900 6.900 6.950 6.800 6.950 108,000 744,800 6.8963 3.212 3.212 3.236 3.166 3.236 231,988 3.2105 -0.72%
2000-12-22 0 6.950 6.900 7.000 6.900 7.050 142,729 997,657 6.9899 3.236 3.212 3.259 3.212 3.282 306,587 3.2541 -1.42%
2000-12-21 0 7.050 6.900 7.000 6.550 7.050 506,000 3,426,300 6.7713 3.282 3.212 3.259 3.049 3.282 1,086,906 3.1523 4.44%
2000-12-20 0 6.750 6.750 6.800 6.700 6.750 202,000 1,361,500 6.7401 3.142 3.142 3.166 3.119 3.142 433,903 3.1378 -0.74%
2000-12-19 0 6.800 6.750 6.900 6.700 6.850 574,000 3,875,100 6.7510 3.166 3.142 3.212 3.119 3.189 1,232,972 3.1429 3.03%
2000-12-18 0 6.600 6.600 6.700 6.600 6.900 488,000 3,299,200 6.7607 3.073 3.073 3.119 3.073 3.212 1,048,241 3.1474 -3.65%
2000-12-15 0 6.850 6.850 6.900 6.850 7.000 486,000 3,355,000 6.9033 3.189 3.189 3.212 3.189 3.259 1,043,945 3.2138 -2.84%
2000-12-14 0 7.050 7.050 7.100 7.000 7.150 724,000 5,128,700 7.0838 3.282 3.282 3.305 3.259 3.329 1,555,178 3.2978 -0.70%
2000-12-13 0 7.100 7.050 7.100 7.000 7.150 592,000 4,200,900 7.0961 3.305 3.282 3.305 3.259 3.329 1,271,637 3.3035 -0.70%
2000-12-12 0 7.150 7.100 7.150 7.100 7.250 226,000 1,616,600 7.1531 3.329 3.305 3.329 3.305 3.375 485,456 3.3301 -1.38%
2000-12-11 0 7.250 7.250 7.300 7.250 7.400 270,000 1,979,400 7.3311 3.375 3.375 3.398 3.375 3.445 579,970 3.4129 0.00%
2000-12-08 0 7.250 7.250 7.350 7.200 7.400 532,000 3,896,150 7.3236 3.375 3.375 3.422 3.352 3.445 1,142,755 3.4094 -1.36%
2000-12-07 0 7.350 7.300 7.350 7.150 7.400 704,000 5,137,500 7.2976 3.422 3.398 3.422 3.329 3.445 1,512,217 3.3973 -0.68%
2000-12-06 0 7.400 7.300 7.400 7.150 7.400 864,000 6,278,900 7.2672 3.445 3.398 3.445 3.329 3.445 1,855,902 3.3832 4.96%
2000-12-05 0 7.050 7.000 7.050 7.000 7.150 174,000 1,229,600 7.0667 3.282 3.259 3.282 3.259 3.329 373,758 3.2898 -1.40%
2000-12-04 0 7.150 7.150 7.200 7.000 7.200 319,000 2,272,350 7.1234 3.329 3.329 3.352 3.259 3.352 685,223 3.3162 -0.69%
2000-12-01 0 7.200 7.150 7.200 6.750 7.250 406,000 2,838,000 6.9901 3.352 3.329 3.352 3.142 3.375 872,102 3.2542 2.86%
2000-11-30 0 7.000 6.850 7.000 6.750 7.050 494,000 3,429,500 6.9423 3.259 3.189 3.259 3.142 3.282 1,061,129 3.2319 1.45%
2000-11-29 0 6.900 6.900 6.950 6.800 7.000 582,000 4,004,100 6.8799 3.212 3.212 3.236 3.166 3.259 1,250,157 3.2029 -2.13%
2000-11-28 0 7.050 7.000 7.050 7.000 7.150 278,000 1,971,500 7.0917 3.282 3.259 3.282 3.259 3.329 597,154 3.3015 -1.40%
2000-11-27 0 7.150 7.150 7.200 7.100 7.300 222,000 1,590,800 7.1658 3.329 3.329 3.352 3.305 3.398 476,864 3.3360 0.00%
2000-11-24 0 7.150 7.100 7.150 7.100 7.200 412,000 2,947,300 7.1536 3.329 3.305 3.329 3.305 3.352 884,991 3.3303 0.00%
2000-11-23 0 7.150 7.150 7.200 7.000 7.200 784,000 5,581,000 7.1186 3.329 3.329 3.352 3.259 3.352 1,684,060 3.3140 -0.69%
2000-11-22 0 7.200 7.200 7.250 7.150 7.400 676,000 4,907,300 7.2593 3.352 3.352 3.375 3.329 3.445 1,452,072 3.3795 -1.37%
2000-11-21 0 7.300 7.300 7.350 7.100 7.300 292,000 2,103,200 7.2027 3.398 3.398 3.422 3.305 3.398 627,226 3.3532 1.39%
2000-11-20 0 7.200 7.200 7.250 7.150 7.300 422,000 3,051,900 7.2320 3.352 3.352 3.375 3.329 3.398 906,471 3.3668 0.70%
2000-11-17 0 7.150 7.150 7.200 7.100 7.300 400,000 2,858,600 7.1465 3.329 3.329 3.352 3.305 3.398 859,214 3.3270 -0.69%
2000-11-16 0 7.200 7.200 7.250 7.050 7.250 479,000 3,439,700 7.1810 3.352 3.352 3.375 3.282 3.375 1,028,909 3.3431 2.13%
2000-11-15 0 7.050 7.000 7.150 7.050 7.450 640,000 4,629,900 7.2342 3.282 3.259 3.329 3.282 3.468 1,374,743 3.3678 -2.76%
2000-11-14 0 7.250 7.200 7.250 6.950 7.250 518,000 3,667,900 7.0809 3.375 3.352 3.375 3.236 3.375 1,112,682 3.2964 3.57%
2000-11-13 0 7.000 6.950 7.000 6.950 7.250 658,000 4,611,100 7.0078 3.259 3.236 3.259 3.236 3.375 1,413,407 3.2624 -4.11%
2000-11-10 0 7.300 7.250 7.350 7.250 7.400 674,000 4,913,300 7.2898 3.398 3.375 3.422 3.375 3.445 1,447,776 3.3937 -1.35%
2000-11-09 0 7.400 7.350 7.450 7.300 7.500 662,000 4,899,000 7.4003 3.445 3.422 3.468 3.398 3.492 1,421,999 3.4451 -1.99%
2000-11-08 0 7.550 7.550 7.600 7.550 7.850 2,400,000 18,541,200 7.7255 3.515 3.515 3.538 3.515 3.655 5,155,285 3.5965 0.00%
2000-11-07 0 7.550 7.550 7.600 7.300 7.650 612,000 4,594,700 7.5077 3.515 3.515 3.538 3.398 3.561 1,314,598 3.4951 -1.31%
2000-11-06 0 7.650 7.550 7.600 7.450 7.750 1,726,000 13,152,000 7.6199 3.561 3.515 3.538 3.468 3.608 3,707,509 3.5474 4.08%
2000-11-03 0 7.350 7.300 7.350 7.250 7.450 1,029,000 7,561,550 7.3484 3.422 3.398 3.422 3.375 3.468 2,210,328 3.4210 2.80%
2000-11-02 0 7.150 7.100 7.200 7.100 7.550 1,582,000 11,623,200 7.3472 3.329 3.305 3.352 3.305 3.515 3,398,192 3.4204 -3.38%
2000-11-01 0 7.400 7.350 7.400 7.200 7.400 2,022,000 14,771,100 7.3052 3.445 3.422 3.445 3.352 3.445 4,343,327 3.4009 4.23%
2000-10-31 0 7.100 7.050 7.100 6.750 7.100 3,691,000 25,856,300 7.0052 3.305 3.282 3.305 3.142 3.305 7,928,398 3.2612 6.77%
2000-10-30 0 6.650 6.650 6.700 6.650 6.800 1,833,000 12,283,150 6.7011 3.096 3.096 3.119 3.096 3.166 3,937,349 3.1197 0.00%
2000-10-27 0 6.650 6.650 6.700 6.600 6.850 1,184,000 7,958,700 6.7219 3.096 3.096 3.119 3.073 3.189 2,543,274 3.1293 0.76%
2000-10-26 0 6.600 6.550 6.650 6.500 6.750 824,000 5,472,200 6.6410 3.073 3.049 3.096 3.026 3.142 1,769,981 3.0917 -1.49%
2000-10-25 0 6.700 6.700 6.750 6.700 6.800 325,000 2,192,600 6.7465 3.119 3.119 3.142 3.119 3.166 698,111 3.1408 0.00%
2000-10-24 0 6.700 6.700 6.750 6.650 6.900 490,750 3,298,775 6.7219 3.119 3.119 3.142 3.096 3.212 1,054,148 3.1293 -2.90%
2000-10-23 0 6.900 6.800 6.900 6.700 6.950 334,000 2,282,800 6.8347 3.212 3.166 3.212 3.119 3.236 717,444 3.1819 0.00%
2000-10-20 0 6.900 6.900 7.000 6.600 7.000 1,580,000 10,652,410 6.7420 3.212 3.212 3.259 3.073 3.259 3,393,896 3.1387 6.98%
2000-10-19 0 6.450 6.450 6.500 6.150 6.750 3,284,000 20,804,100 6.3350 3.003 3.003 3.026 2.863 3.142 7,054,148 2.9492 -4.44%
2000-10-18 0 6.750 6.700 6.800 6.700 7.000 1,052,000 7,189,600 6.8342 3.142 3.119 3.166 3.119 3.259 2,259,733 3.1816 -5.59%
2000-10-17 0 7.150 7.150 7.200 7.000 7.150 789,000 5,582,757 7.0757 3.329 3.329 3.352 3.259 3.329 1,694,800 3.2941 0.00%
2000-10-16 0 7.150 7.150 7.250 7.050 7.500 2,454,000 17,813,200 7.2588 3.329 3.329 3.375 3.282 3.492 5,271,279 3.3793 -2.05%
2000-10-13 0 7.300 7.250 7.300 7.100 7.350 1,864,000 13,533,700 7.2606 3.398 3.375 3.398 3.305 3.422 4,003,938 3.3801 -3.95%
2000-10-12 0 7.600 7.550 7.600 7.450 7.650 2,118,000 15,956,600 7.5338 3.538 3.515 3.538 3.468 3.561 4,549,539 3.5073 -0.65%
2000-10-11 0 7.650 7.600 7.650 7.600 7.750 1,962,000 15,036,500 7.6639 3.561 3.538 3.561 3.538 3.608 4,214,445 3.5678 -2.55%
2000-10-10 0 7.850 7.800 7.900 7.800 7.950 1,100,000 8,685,840 7.8962 3.655 3.631 3.678 3.631 3.701 2,362,839 3.6760 -1.26%
2000-10-09 0 7.950 7.900 8.000 7.900 8.050 1,072,000 8,518,900 7.9467 3.701 3.678 3.724 3.678 3.748 2,302,694 3.6995 -3.05%
2000-10-05 0 8.200 8.150 8.200 8.050 8.250 702,000 5,733,200 8.1670 3.817 3.794 3.817 3.748 3.841 1,507,921 3.8021 1.23%
2000-10-04 0 8.100 8.100 8.150 8.000 8.200 2,492,000 20,123,600 8.0753 3.771 3.771 3.794 3.724 3.817 5,352,904 3.7594 -1.22%
2000-10-03 0 8.200 8.200 8.250 7.950 8.200 1,693,000 13,701,800 8.0932 3.817 3.817 3.841 3.701 3.817 3,636,624 3.7677 0.61%
2000-09-29 0 8.150 8.100 8.150 7.900 8.200 3,802,000 30,379,400 7.9904 3.794 3.771 3.794 3.678 3.817 8,166,830 3.7199 1.24%
2000-09-28 0 8.050 8.000 8.050 7.950 8.200 558,000 4,473,400 8.0168 3.748 3.724 3.748 3.701 3.817 1,198,604 3.7322 0.63%
2000-09-27 0 8.000 7.950 8.000 7.800 8.050 884,000 7,018,400 7.9394 3.724 3.701 3.724 3.631 3.748 1,898,863 3.6961 0.63%
2000-09-26 0 7.950 7.950 8.000 7.850 8.050 710,000 5,627,400 7.9259 3.701 3.701 3.724 3.655 3.748 1,525,105 3.6898 1.27%
2000-09-25 0 7.850 7.800 7.900 7.700 7.900 2,566,000 20,018,500 7.8014 3.655 3.631 3.678 3.585 3.678 5,511,858 3.6319 4.67%
2000-09-22 0 7.500 7.500 7.600 7.400 8.050 4,060,729 31,306,274 7.7095 3.492 3.492 3.538 3.445 3.748 8,722,589 3.5891 -8.54%
2000-09-21 0 8.200 8.150 8.250 8.100 8.450 1,134,000 9,378,100 8.2699 3.817 3.794 3.841 3.771 3.934 2,435,872 3.8500 -2.38%
2000-09-20 0 8.500 8.500 8.550 8.450 8.650 2,058,000 17,540,100 8.5229 3.911 3.911 3.934 3.888 3.980 4,473,283 3.9211 1.19%
2000-09-19 0 8.400 8.400 8.450 8.200 8.500 1,800,900 15,085,490 8.3766 3.865 3.865 3.888 3.773 3.911 3,914,449 3.8538 -2.33%
2000-09-18 0 8.600 8.550 8.600 8.600 8.800 920,000 8,000,600 8.6963 3.957 3.934 3.957 3.957 4.049 1,999,719 4.0009 -3.37%
2000-09-15 0 8.900 8.900 9.000 8.900 9.100 911,000 8,188,050 8.9880 4.095 4.095 4.141 4.095 4.187 1,980,156 4.1351 -1.66%
2000-09-14 0 9.050 9.000 9.050 8.900 9.200 718,000 6,466,000 9.0056 4.164 4.141 4.164 4.095 4.233 1,560,650 4.1431 0.00%
2000-09-12 0 9.050 9.050 9.150 8.950 9.100 870,000 7,831,600 9.0018 4.164 4.164 4.210 4.118 4.187 1,891,038 4.1414 -1.63%
2000-09-11 0 9.200 9.150 9.200 9.100 9.350 562,000 5,171,400 9.2018 4.233 4.210 4.233 4.187 4.302 1,221,567 4.2334 -1.60%
2000-09-08 0 9.350 9.300 9.400 9.250 9.400 402,000 3,742,100 9.3087 4.302 4.279 4.325 4.256 4.325 873,790 4.2826 -0.53%
2000-09-07 0 9.400 9.400 9.450 9.350 9.600 830,000 7,839,700 9.4454 4.325 4.325 4.348 4.302 4.417 1,804,094 4.3455 -1.57%
2000-09-06 0 9.550 9.550 9.600 9.500 9.700 1,258,000 12,053,400 9.5814 4.394 4.394 4.417 4.371 4.463 2,734,398 4.4081 0.00%
2000-09-05 0 9.550 9.550 9.600 9.500 9.650 770,400 7,354,400 9.5462 4.394 4.394 4.417 4.371 4.440 1,674,547 4.3919 -1.04%
2000-09-04 0 9.650 9.600 9.650 9.300 9.700 2,590,000 24,718,100 9.5437 4.440 4.417 4.440 4.279 4.463 5,629,642 4.3907 3.76%
2000-09-01 0 9.300 9.250 9.300 9.100 9.300 837,000 7,714,700 9.2171 4.279 4.256 4.279 4.187 4.279 1,819,309 4.2405 1.64%
2000-08-31 0 9.150 9.050 9.150 8.950 9.200 1,520,000 13,740,500 9.0398 4.210 4.164 4.210 4.118 4.233 3,303,883 4.1589 0.00%
2000-08-30 0 9.150 9.100 9.200 8.950 9.200 3,582,000 32,316,200 9.0218 4.210 4.187 4.233 4.118 4.233 7,785,861 4.1506 -0.54%
2000-08-29 0 9.200 9.200 9.250 9.200 9.400 1,166,000 10,849,500 9.3049 4.233 4.233 4.256 4.233 4.325 2,534,426 4.2809 -1.08%
2000-08-28 0 9.300 9.300 9.350 9.200 9.400 386,575 3,599,101 9.3102 4.279 4.279 4.302 4.233 4.325 840,262 4.2833 -1.06%
2000-08-25 0 9.400 9.400 9.450 9.250 9.700 1,428,290 13,465,939 9.4280 4.325 4.325 4.348 4.256 4.463 3,104,541 4.3375 -2.08%
2000-08-24 0 9.600 9.550 9.600 9.550 9.750 976,000 9,397,800 9.6289 4.417 4.394 4.417 4.394 4.486 2,121,441 4.4299 1.05%
2000-08-23 0 9.500 9.500 9.600 9.500 10.15 2,366,000 23,132,932 9.7772 4.371 4.371 4.417 4.371 4.670 5,142,754 4.4982 -5.94%
2000-08-22 0 10.10 10.10 10.15 10.00 10.35 3,154,000 31,850,400 10.098 4.647 4.647 4.670 4.601 4.762 6,855,557 4.6459 -1.94%
2000-08-21 0 10.30 10.25 10.35 10.20 10.40 330,000 3,401,400 10.307 4.739 4.716 4.762 4.693 4.785 717,290 4.7420 -0.48%
2000-08-18 0 10.35 10.30 10.40 10.30 10.60 1,037,000 10,834,800 10.448 4.762 4.739 4.785 4.739 4.877 2,254,031 4.8069 -1.90%
2000-08-17 0 10.55 10.50 10.55 10.40 10.80 2,440,000 25,814,500 10.580 4.854 4.831 4.854 4.785 4.969 5,303,601 4.8674 0.48%
2000-08-16 0 10.50 10.45 10.50 10.40 10.65 936,000 9,860,900 10.535 4.831 4.808 4.831 4.785 4.900 2,034,496 4.8469 0.48%
2000-08-15 0 10.45 10.40 10.45 10.40 10.65 956,000 10,007,500 10.468 4.808 4.785 4.808 4.785 4.900 2,077,968 4.8160 0.00%
2000-08-14 0 10.45 10.40 10.50 10.30 10.45 710,000 7,368,300 10.378 4.808 4.785 4.831 4.739 4.808 1,543,261 4.7745 0.48%
2000-08-11 0 10.40 10.30 10.40 10.20 10.40 972,000 10,014,000 10.302 4.785 4.739 4.785 4.693 4.785 2,112,746 4.7398 -1.89%
2000-08-10 0 10.60 10.50 10.60 10.40 10.60 830,000 8,751,200 10.544 4.877 4.831 4.877 4.785 4.877 1,804,094 4.8507 0.95%
2000-08-09 0 10.50 10.45 10.50 10.40 10.70 820,000 8,603,300 10.492 4.831 4.808 4.831 4.785 4.923 1,782,358 4.8269 -1.87%
2000-08-08 0 10.70 10.60 10.70 10.55 11.00 1,171,000 12,540,300 10.709 4.923 4.877 4.923 4.854 5.061 2,545,294 4.9269 -1.83%
2000-08-07 0 10.90 10.85 10.90 10.60 11.10 1,610,000 17,544,200 10.897 5.015 4.992 5.015 4.877 5.107 3,499,507 5.0133 1.87%
2000-08-04 0 10.70 10.70 10.75 10.60 10.90 654,000 7,021,200 10.736 4.923 4.923 4.946 4.877 5.015 1,421,539 4.9392 -0.93%
2000-08-03 0 10.80 10.70 10.80 10.60 10.95 1,624,000 17,415,700 10.724 4.969 4.923 4.969 4.877 5.038 3,529,938 4.9337 0.00%
2000-08-02 0 10.80 10.80 10.85 10.30 10.85 2,368,000 25,328,000 10.696 4.969 4.969 4.992 4.739 4.992 5,147,102 4.9208 3.35%
2000-08-01 0 10.45 10.40 10.45 10.05 10.65 1,306,000 13,511,450 10.346 4.808 4.785 4.808 4.624 4.900 2,838,731 4.7597 2.96%
2000-07-31 0 10.15 10.05 10.15 9.700 10.20 1,259,000 12,634,500 10.035 4.670 4.624 4.670 4.463 4.693 2,736,571 4.6169 -0.49%
2000-07-28 0 10.20 10.15 10.20 9.950 10.50 1,422,000 14,456,200 10.166 4.693 4.670 4.693 4.578 4.831 3,090,869 4.6771 -2.86%
2000-07-27 0 10.50 10.50 10.60 10.40 10.70 1,420,000 14,959,600 10.535 4.831 4.831 4.877 4.785 4.923 3,086,522 4.8467 -0.94%
2000-07-26 0 10.60 10.60 10.65 10.55 10.90 1,278,000 13,678,700 10.703 4.877 4.877 4.900 4.854 5.015 2,777,870 4.9242 -0.93%
2000-07-25 0 10.70 10.65 10.70 10.60 11.10 1,682,000 18,185,880 10.812 4.923 4.900 4.923 4.877 5.107 3,656,007 4.9742 -3.60%
2000-07-24 0 11.10 11.00 11.10 10.90 11.50 5,140,185 57,120,354 11.113 5.107 5.061 5.107 5.015 5.291 11,172,743 5.1125 2.30%
2000-07-21 0 10.85 10.85 10.90 10.40 11.00 10,206,950 109,760,370 10.753 4.992 4.992 5.015 4.785 5.061 22,185,899 4.9473 6.90%
2000-07-20 0 10.15 10.05 10.15 9.650 10.30 2,556,000 25,694,600 10.053 4.670 4.624 4.670 4.440 4.739 5,555,740 4.6249 5.73%
2000-07-19 0 9.600 9.550 9.650 9.500 9.650 606,000 5,805,900 9.5807 4.417 4.394 4.440 4.371 4.440 1,317,206 4.4077 0.52%
2000-07-18 0 9.550 9.500 9.550 9.300 9.600 574,000 5,455,000 9.5035 4.394 4.371 4.394 4.279 4.417 1,247,650 4.3722 0.53%
2000-07-17 0 9.500 9.500 9.550 9.500 9.950 1,148,000 11,074,800 9.6470 4.371 4.371 4.394 4.371 4.578 2,495,301 4.4383 -3.06%
2000-07-14 0 9.800 9.800 9.850 9.700 10.10 1,444,000 14,298,900 9.9023 4.509 4.509 4.532 4.463 4.647 3,138,689 4.5557 -1.01%
2000-07-13 0 9.900 9.900 9.950 9.850 10.40 2,400,000 24,207,500 10.086 4.555 4.555 4.578 4.532 4.785 5,216,657 4.6404 -3.41%
2000-07-12 0 10.25 10.15 10.25 10.10 10.45 9,156,000 94,422,700 10.313 4.716 4.670 4.716 4.647 4.808 19,901,547 4.7445 0.99%
2000-07-11 0 10.15 10.15 10.20 9.200 10.25 6,041,000 59,855,450 9.9082 4.670 4.670 4.693 4.233 4.716 13,130,761 4.5584 9.14%
2000-07-10 0 9.300 9.300 9.350 9.250 9.450 1,438,000 13,466,400 9.3647 4.279 4.279 4.302 4.256 4.348 3,125,647 4.3084 1.09%
2000-07-07 0 9.200 9.150 9.250 9.100 9.300 520,000 4,774,300 9.1813 4.233 4.210 4.256 4.187 4.279 1,130,276 4.2240 0.55%
2000-07-06 0 9.150 9.100 9.150 9.100 9.500 1,588,000 14,708,400 9.2622 4.210 4.187 4.210 4.187 4.371 3,451,688 4.2612 -1.08%
2000-07-05 0 9.250 9.200 9.300 9.200 9.500 2,236,000 20,843,000 9.3216 4.256 4.233 4.279 4.233 4.371 4,860,185 4.2885 1.09%
2000-07-04 0 9.150 9.100 9.150 8.850 9.150 952,000 8,619,800 9.0544 4.210 4.187 4.210 4.072 4.210 2,069,274 4.1656 2.81%
2000-07-03 0 8.900 8.900 9.000 8.900 9.150 722,000 6,503,500 9.0076 4.095 4.095 4.141 4.095 4.210 1,569,344 4.1441 -3.26%
2000-06-30 0 9.200 9.050 9.250 8.800 9.200 814,000 7,242,300 8.8972 4.233 4.164 4.256 4.049 4.233 1,769,316 4.0933 2.22%
2000-06-29 0 9.000 9.000 9.050 9.000 9.200 626,000 5,663,800 9.0476 4.141 4.141 4.164 4.141 4.233 1,360,678 4.1625 -1.64%
2000-06-28 0 9.150 9.050 9.200 8.850 9.200 1,265,000 11,431,700 9.0369 4.210 4.164 4.233 4.072 4.233 2,749,613 4.1576 -0.54%
2000-06-27 0 9.200 9.200 9.250 9.000 9.500 1,520,000 13,935,700 9.1682 4.233 4.233 4.256 4.141 4.371 3,303,883 4.2180 -1.08%
2000-06-26 0 9.300 9.250 9.300 9.250 9.550 830,000 7,738,500 9.3235 4.279 4.256 4.279 4.256 4.394 1,804,094 4.2894 -1.06%
2000-06-23 0 9.400 9.400 9.450 9.300 9.700 2,049,000 19,388,000 9.4622 4.325 4.325 4.348 4.279 4.463 4,453,721 4.3532 -1.05%
2000-06-22 0 9.500 9.450 9.500 9.350 9.650 2,472,000 23,506,700 9.5092 4.371 4.348 4.371 4.302 4.440 5,373,157 4.3748 -1.04%
2000-06-21 0 9.600 9.550 9.600 9.500 9.950 3,358,000 32,394,500 9.6470 4.417 4.394 4.417 4.371 4.578 7,298,973 4.4382 -3.52%
2000-06-20 0 9.950 9.900 9.950 9.150 10.00 12,954,000 125,608,300 9.6965 4.578 4.555 4.578 4.210 4.601 28,156,906 4.4610 8.74%
2000-06-19 0 9.150 9.100 9.150 8.500 9.200 5,145,000 46,223,850 8.9842 4.210 4.187 4.210 3.911 4.233 11,183,209 4.1333 7.02%
2000-06-16 0 8.550 8.500 8.550 8.200 8.600 3,514,000 29,574,100 8.4161 3.934 3.911 3.934 3.773 3.957 7,638,055 3.8719 4.91%
2000-06-15 0 8.150 8.150 8.200 7.950 8.200 1,458,000 11,826,200 8.1112 3.750 3.750 3.773 3.658 3.773 3,169,119 3.7317 0.62%
2000-06-14 0 8.100 8.050 8.100 7.950 8.150 495,000 3,975,800 8.0319 3.727 3.704 3.727 3.658 3.750 1,075,936 3.6952 1.25%
2000-06-13 0 8.000 7.950 8.100 7.950 8.250 702,000 5,672,200 8.0801 3.681 3.658 3.727 3.658 3.796 1,525,872 3.7173 -1.84%
2000-06-12 0 8.150 8.100 8.200 8.100 8.350 558,000 4,593,600 8.2323 3.750 3.727 3.773 3.727 3.842 1,212,873 3.7874 -0.61%
2000-06-09 0 8.200 8.200 8.250 8.200 8.300 686,000 5,630,100 8.2071 3.773 3.773 3.796 3.773 3.819 1,491,094 3.7758 0.00%
2000-06-08 0 8.200 8.200 8.250 8.200 8.400 684,000 5,663,100 8.2794 3.773 3.773 3.796 3.773 3.865 1,486,747 3.8091 -1.20%
2000-06-07 0 8.450 8.450 8.500 8.250 8.600 1,476,000 12,454,600 8.4381 3.819 3.819 3.841 3.728 3.886 3,266,224 3.8131 1.81%
2000-06-05 0 8.300 8.200 8.300 8.200 8.350 1,881,222 15,533,176 8.2570 3.751 3.706 3.751 3.706 3.773 4,162,936 3.7313 0.61%
2000-06-02 0 8.250 8.200 8.300 7.800 8.300 1,338,000 10,774,300 8.0525 3.728 3.706 3.751 3.525 3.751 2,960,846 3.6389 3.77%
2000-06-01 0 7.950 7.900 7.950 7.700 8.000 1,714,000 13,397,700 7.8166 3.593 3.570 3.593 3.480 3.615 3,792,892 3.5323 0.63%
2000-05-31 0 7.900 7.900 8.000 7.800 8.000 1,684,222 13,297,465 7.8953 3.570 3.570 3.615 3.525 3.615 3,726,997 3.5679 -1.25%
2000-05-30 0 8.000 7.900 8.000 7.850 8.150 768,000 6,098,600 7.9409 3.615 3.570 3.615 3.547 3.683 1,699,499 3.5885 -1.84%
2000-05-29 0 8.150 8.100 8.150 7.850 8.200 531,000 4,226,750 7.9600 3.683 3.660 3.683 3.547 3.706 1,175,044 3.5971 2.52%
2000-05-26 0 7.950 7.900 8.000 7.800 8.000 981,000 7,739,100 7.8890 3.593 3.570 3.615 3.525 3.615 2,170,844 3.5650 -1.85%
2000-05-25 0 8.100 8.100 8.200 8.000 8.400 1,174,000 9,633,900 8.2060 3.660 3.660 3.706 3.615 3.796 2,597,932 3.7083 -1.22%
2000-05-24 0 8.200 8.200 8.250 8.200 8.350 1,274,000 10,535,400 8.2695 3.706 3.706 3.728 3.706 3.773 2,819,221 3.7370 -3.53%
2000-05-23 0 8.500 8.450 8.550 8.350 8.600 306,000 2,588,600 8.4595 3.841 3.819 3.864 3.773 3.886 677,144 3.8228 0.59%
2000-05-22 0 8.450 8.450 8.550 8.450 8.600 360,000 3,063,300 8.5092 3.819 3.819 3.864 3.819 3.886 796,640 3.8453 -3.98%
2000-05-19 0 8.800 8.650 8.800 8.400 8.800 1,374,655 11,989,868 8.7221 3.977 3.909 3.977 3.796 3.977 3,041,959 3.9415 2.92%
2000-05-18 0 8.550 8.550 8.700 8.500 8.750 1,502,000 13,003,900 8.6577 3.864 3.864 3.932 3.841 3.954 3,323,760 3.9124 -0.58%
2000-05-17 0 8.600 8.600 8.650 8.450 8.850 992,000 8,582,000 8.6512 3.886 3.886 3.909 3.819 3.999 2,195,186 3.9095 -1.71%
2000-05-16 0 8.750 8.750 8.800 8.500 8.900 1,481,000 12,887,700 8.7020 3.954 3.954 3.977 3.841 4.022 3,277,289 3.9324 3.55%
2000-05-15 0 8.450 8.450 8.500 8.150 8.500 1,558,191 13,038,966 8.3680 3.819 3.819 3.841 3.683 3.841 3,448,104 3.7815 3.68%
2000-05-12 0 8.150 8.150 8.200 7.800 8.200 600,000 4,806,900 8.0115 3.683 3.683 3.706 3.525 3.706 1,327,733 3.6204 3.16%
2000-05-10 0 7.900 7.900 7.950 7.850 8.100 530,000 4,206,300 7.9364 3.570 3.570 3.593 3.547 3.660 1,172,831 3.5864 -1.86%
2000-05-09 0 8.050 8.050 8.100 8.000 8.200 410,000 3,311,000 8.0756 3.638 3.638 3.660 3.615 3.706 907,285 3.6494 -1.23%
2000-05-08 0 8.150 8.150 8.200 8.150 8.300 562,000 4,610,200 8.2032 3.683 3.683 3.706 3.683 3.751 1,243,644 3.7070 -1.81%
2000-05-05 0 8.300 8.300 8.350 8.250 8.400 552,000 4,590,900 8.3168 3.751 3.751 3.773 3.728 3.796 1,221,515 3.7584 -1.19%
2000-05-04 0 8.400 8.400 8.450 8.250 8.450 580,000 4,838,900 8.3429 3.796 3.796 3.819 3.728 3.819 1,283,476 3.7702 0.00%
2000-05-03 0 8.400 8.350 8.450 8.350 8.600 501,000 4,229,683 8.4425 3.796 3.773 3.819 3.773 3.886 1,108,657 3.8151 -2.33%
2000-05-02 0 8.600 8.650 8.700 8.450 8.650 768,000 6,540,588 8.5164 3.886 3.909 3.932 3.819 3.909 1,699,499 3.8485 1.18%
2000-04-28 0 8.500 8.500 8.550 8.400 8.500 713,000 6,029,400 8.4564 3.841 3.841 3.864 3.796 3.841 1,577,790 3.8214 1.19%
2000-04-27 0 8.400 8.350 8.400 8.200 8.500 724,000 6,068,900 8.3825 3.796 3.773 3.796 3.706 3.841 1,602,132 3.7880 0.00%
2000-04-26 0 8.400 8.350 8.400 8.350 8.600 804,000 6,793,000 8.4490 3.796 3.773 3.796 3.773 3.886 1,779,163 3.8181 -0.59%
2000-04-25 0 8.450 8.350 8.450 8.400 8.900 1,371,000 11,790,524 8.5999 3.819 3.773 3.819 3.796 4.022 3,033,871 3.8863 -2.87%
2000-04-20 0 8.700 8.650 8.700 8.400 8.700 1,886,000 16,248,100 8.6151 3.932 3.909 3.932 3.796 3.932 4,173,509 3.8932 1.16%
2000-04-19 0 8.600 8.550 8.600 8.550 9.100 4,881,218 42,886,997 8.7861 3.886 3.864 3.886 3.864 4.112 10,801,594 3.9704 2.99%
2000-04-18 0 8.350 8.300 8.350 8.200 8.600 3,652,000 30,491,300 8.3492 3.773 3.751 3.773 3.706 3.886 8,081,471 3.7730 1.83%
2000-04-17 0 8.200 8.200 8.250 8.100 8.500 2,542,000 21,084,800 8.2946 3.706 3.706 3.728 3.660 3.841 5,625,164 3.7483 -9.39%
2000-04-14 0 9.050 9.050 9.100 8.500 9.150 1,300,000 11,545,700 8.8813 4.090 4.090 4.112 3.841 4.135 2,876,756 4.0134 5.85%
2000-04-13 0 8.550 8.550 8.600 8.550 8.700 1,086,000 9,320,700 8.5826 3.864 3.864 3.886 3.864 3.932 2,403,198 3.8785 -2.84%
2000-04-12 0 8.800 8.800 8.850 8.700 8.900 870,200 7,633,020 8.7716 3.977 3.977 3.999 3.932 4.022 1,925,656 3.9639 1.15%
2000-04-11 0 8.700 8.650 8.700 8.550 8.900 786,000 6,823,500 8.6813 3.932 3.909 3.932 3.864 4.022 1,739,331 3.9231 -1.69%
2000-04-10 0 8.850 8.750 8.850 8.750 9.100 623,751 5,542,846 8.8863 3.999 3.954 3.999 3.954 4.112 1,380,292 4.0157 -2.21%
2000-04-07 0 9.050 9.050 9.100 8.800 9.100 834,000 7,528,500 9.0270 4.090 4.090 4.112 3.977 4.112 1,845,550 4.0793 3.43%
2000-04-06 0 8.750 8.750 8.800 8.650 8.900 650,000 5,723,600 8.8055 3.954 3.954 3.977 3.909 4.022 1,438,378 3.9792 -0.57%
2000-04-05 0 8.800 8.750 8.800 8.650 9.000 1,964,000 17,177,400 8.7461 3.977 3.954 3.977 3.909 4.067 4,346,114 3.9524 -2.22%
2000-04-03 0 9.000 9.000 9.050 9.000 9.300 520,000 4,735,100 9.1060 4.067 4.067 4.090 4.067 4.203 1,150,702 4.1150 -3.74%
2000-03-31 0 9.350 9.350 9.400 9.200 9.400 334,000 3,123,600 9.3521 4.225 4.225 4.248 4.157 4.248 739,105 4.2262 0.54%
2000-03-30 0 9.300 9.250 9.300 9.250 9.450 728,000 6,817,500 9.3647 4.203 4.180 4.203 4.180 4.270 1,610,983 4.2319 -0.53%
2000-03-29 0 9.350 9.350 9.400 9.300 9.600 1,400,000 13,177,900 9.4128 4.225 4.225 4.248 4.203 4.338 3,098,045 4.2536 -3.61%
2000-03-28 0 9.700 9.650 9.700 9.600 9.900 1,684,000 16,344,700 9.7059 4.383 4.361 4.383 4.338 4.474 3,726,505 4.3861 -2.02%
2000-03-27 0 9.900 9.900 10.00 9.900 10.10 1,356,000 13,554,680 9.9961 4.474 4.474 4.519 4.474 4.564 3,000,678 4.5172 -1.00%
2000-03-24 0 10.00 10.00 10.10 10.00 10.15 1,350,900 13,619,820 10.082 4.519 4.519 4.564 4.519 4.587 2,989,392 4.5561 -0.50%
2000-03-23 0 10.05 10.05 10.10 10.05 10.40 616,000 6,232,600 10.118 4.542 4.542 4.564 4.542 4.700 1,363,140 4.5722 -2.43%
2000-03-22 0 10.30 10.25 10.30 10.25 10.40 1,040,000 10,700,000 10.288 4.655 4.632 4.655 4.632 4.700 2,301,405 4.6493 0.49%
2000-03-21 0 10.25 10.25 10.30 10.00 10.50 1,666,000 16,990,800 10.199 4.632 4.632 4.655 4.519 4.745 3,686,673 4.6087 -0.49%
2000-03-20 0 10.30 10.25 10.30 9.850 10.40 2,182,000 22,349,700 10.243 4.655 4.632 4.655 4.451 4.700 4,828,524 4.6287 -0.48%
2000-03-17 0 10.35 10.30 10.35 10.05 10.40 3,351,000 34,396,900 10.265 4.677 4.655 4.677 4.542 4.700 7,415,392 4.6386 3.50%
2000-03-16 0 10.00 10.00 10.05 9.850 10.10 2,335,700 23,317,130 9.9829 4.519 4.519 4.542 4.451 4.564 5,168,645 4.5113 -0.50%
2000-03-15 0 10.05 10.00 10.10 9.800 10.10 1,514,000 15,105,900 9.9775 4.542 4.519 4.564 4.429 4.564 3,350,314 4.5088 0.00%
2000-03-14 0 10.05 10.00 10.10 9.800 10.30 2,834,000 28,556,600 10.076 4.542 4.519 4.564 4.429 4.655 6,271,328 4.5535 -1.95%
2000-03-13 0 10.25 10.20 10.30 9.800 10.50 5,636,000 57,591,500 10.219 4.632 4.609 4.655 4.429 4.745 12,471,843 4.6177 2.50%
2000-03-10 0 10.00 9.950 10.00 9.300 10.30 2,112,000 20,871,800 9.8825 4.519 4.496 4.519 4.203 4.655 4,673,622 4.4659 1.01%
2000-03-09 0 9.900 9.800 9.900 9.750 10.40 1,262,000 12,593,200 9.9788 4.474 4.429 4.474 4.406 4.700 2,792,666 4.5094 -2.46%
2000-03-08 0 10.15 10.15 10.25 9.100 10.40 2,458,000 24,889,900 10.126 4.587 4.587 4.632 4.112 4.700 5,439,282 4.5760 5.73%
2000-03-07 0 9.600 9.600 - 9.300 9.750 1,370,000 12,930,000 9.4380 4.338 4.338 - 4.203 4.406 3,031,658 4.2650 1.59%
2000-03-06 0 9.450 9.450 9.500 9.100 9.600 2,542,000 23,763,816 9.3485 4.270 4.270 4.293 4.112 4.338 5,625,164 4.2246 3.85%
2000-03-03 0 9.100 9.050 9.100 8.700 9.400 4,025,000 36,086,000 8.9655 4.112 4.090 4.112 3.932 4.248 8,906,879 4.0515 3.41%
2000-03-02 0 8.800 8.750 8.850 8.700 9.050 928,000 8,191,500 8.8270 3.977 3.954 3.999 3.932 4.090 2,053,561 3.9889 -1.12%
2000-03-01 0 8.900 8.900 8.950 8.700 9.100 1,343,000 11,935,100 8.8869 4.022 4.022 4.044 3.932 4.112 2,971,910 4.0160 1.14%
2000-02-29 0 8.800 8.750 8.800 8.750 9.200 1,910,000 17,100,200 8.9530 3.977 3.954 3.977 3.954 4.157 4,226,618 4.0458 -1.12%
2000-02-28 0 8.900 8.850 8.900 8.800 9.400 1,754,000 15,802,700 9.0095 4.022 3.999 4.022 3.977 4.248 3,881,408 4.0714 -5.82%
2000-02-25 0 9.450 9.400 9.500 9.350 9.700 1,264,000 11,933,500 9.4411 4.270 4.248 4.293 4.225 4.383 2,797,092 4.2664 -3.57%
2000-02-24 0 9.800 9.800 9.850 9.700 10.10 1,120,000 11,121,900 9.9303 4.429 4.429 4.451 4.383 4.564 2,478,436 4.4875 -2.49%
2000-02-23 0 10.05 10.00 10.05 9.900 10.40 910,000 9,219,800 10.132 4.542 4.519 4.542 4.474 4.700 2,013,729 4.5785 -0.50%
2000-02-22 0 10.10 10.10 10.15 9.800 10.40 1,566,000 15,730,400 10.045 4.564 4.564 4.587 4.429 4.700 3,465,384 4.5393 -0.49%
2000-02-21 0 10.15 10.15 10.20 10.05 10.70 1,532,000 15,779,600 10.300 4.587 4.587 4.609 4.542 4.835 3,390,146 4.6545 -3.33%
2000-02-18 0 10.50 10.50 10.55 10.30 11.00 2,843,000 30,057,050 10.572 4.745 4.745 4.768 4.655 4.971 6,291,244 4.7776 1.94%
2000-02-17 0 10.30 10.30 10.35 10.20 10.45 1,236,000 12,749,200 10.315 4.655 4.655 4.677 4.609 4.722 2,735,131 4.6613 0.00%
2000-02-16 0 10.30 10.25 10.30 10.20 10.50 1,478,000 15,239,700 10.311 4.655 4.632 4.655 4.609 4.745 3,270,650 4.6595 0.98%
2000-02-15 0 10.20 10.05 10.25 10.00 10.45 2,892,000 29,714,100 10.275 4.609 4.542 4.632 4.519 4.722 6,399,675 4.6431 2.00%
2000-02-14 0 10.00 10.00 10.10 10.00 10.70 4,502,000 46,364,800 10.299 4.519 4.519 4.564 4.519 4.835 9,962,427 4.6540 -6.54%
2000-02-11 0 10.70 10.75 10.80 10.10 10.95 3,508,000 37,523,500 10.697 4.835 4.858 4.880 4.564 4.948 7,762,815 4.8337 5.94%
2000-02-10 0 10.10 10.05 10.10 9.950 10.40 2,144,525 21,749,193 10.142 4.564 4.542 4.564 4.496 4.700 4,745,596 4.5830 -2.88%
2000-02-09 0 10.40 10.40 10.45 10.30 10.65 2,227,000 23,341,800 10.481 4.700 4.700 4.722 4.655 4.813 4,928,104 4.7365 -2.35%
2000-02-08 0 10.65 10.55 10.65 10.60 11.00 946,000 10,144,200 10.723 4.813 4.768 4.813 4.790 4.971 2,093,393 4.8458 -2.29%
2000-02-03 0 10.90 10.85 10.90 10.80 10.95 1,784,000 19,388,200 10.868 4.926 4.903 4.926 4.880 4.948 3,947,794 4.9111 0.46%
2000-02-02 0 10.85 10.80 10.90 10.80 11.30 2,367,000 26,120,100 11.035 4.903 4.880 4.926 4.880 5.106 5,237,909 4.9867 -3.56%
2000-02-01 0 11.25 11.15 11.25 11.10 11.25 1,272,000 14,230,500 11.188 5.084 5.039 5.084 5.016 5.084 2,814,795 5.0556 0.45%
2000-01-31 0 11.20 11.10 11.25 10.80 11.30 1,372,000 15,205,500 11.083 5.061 5.016 5.084 4.880 5.106 3,036,084 5.0083 0.90%
2000-01-28 0 11.10 11.10 11.15 10.90 11.30 3,208,000 35,538,800 11.078 5.016 5.016 5.039 4.926 5.106 7,098,948 5.0062 1.83%
2000-01-27 0 10.90 10.85 10.95 10.60 11.05 3,436,000 37,607,100 10.945 4.926 4.903 4.948 4.790 4.993 7,603,487 4.9460 2.35%
2000-01-26 0 10.65 10.65 10.70 10.60 10.90 1,474,000 15,854,500 10.756 4.813 4.813 4.835 4.790 4.926 3,261,799 4.8607 -0.47%
2000-01-25 0 10.70 10.70 10.75 10.70 11.10 2,858,000 30,996,900 10.846 4.835 4.835 4.858 4.835 5.016 6,324,437 4.9011 -1.83%
2000-01-24 0 10.90 10.85 10.90 10.75 11.10 3,994,000 43,619,340 10.921 4.926 4.903 4.926 4.858 5.016 8,838,279 4.9353 -1.36%
2000-01-21 0 11.05 11.00 11.10 11.00 11.20 1,076,000 11,885,300 11.046 4.993 4.971 5.016 4.971 5.061 2,381,069 4.9916 -0.45%
2000-01-20 0 11.10 11.10 11.15 11.05 11.40 760,000 8,501,900 11.187 5.016 5.016 5.039 4.993 5.152 1,681,796 5.0553 -0.89%
2000-01-19 0 11.20 11.15 11.20 11.15 11.45 864,000 9,727,100 11.258 5.061 5.039 5.061 5.039 5.174 1,911,936 5.0876 -1.32%
2000-01-18 0 11.35 11.35 11.40 11.35 11.55 406,000 4,645,300 11.442 5.129 5.129 5.152 5.129 5.219 898,433 5.1704 -1.30%
2000-01-17 0 11.50 11.45 11.55 11.30 11.65 823,480 9,487,924 11.522 5.197 5.174 5.219 5.106 5.265 1,822,270 5.2067 0.00%
2000-01-14 0 11.50 11.45 11.50 11.40 11.70 1,156,000 13,380,400 11.575 5.197 5.174 5.197 5.152 5.287 2,558,100 5.2306 -0.43%
2000-01-13 0 11.55 11.55 11.60 11.50 11.80 1,554,000 18,010,000 11.589 5.219 5.219 5.242 5.197 5.332 3,438,830 5.2372 -1.28%
2000-01-12 0 11.70 11.65 11.70 11.55 12.15 1,069,000 12,601,200 11.788 5.287 5.265 5.287 5.219 5.491 2,365,579 5.3269 -0.85%
2000-01-11 0 11.80 11.80 11.85 11.70 12.30 1,934,000 23,145,600 11.968 5.332 5.332 5.355 5.287 5.558 4,279,728 5.4082 -2.07%
2000-01-10 0 12.05 12.00 12.05 11.95 12.60 4,514,500 55,327,150 12.255 5.445 5.423 5.445 5.400 5.694 9,990,088 5.5382 0.84%
2000-01-07 0 11.95 11.95 12.00 11.40 12.20 5,320,000 63,137,376 11.868 5.400 5.400 5.423 5.152 5.513 11,772,570 5.3631 8.64%
2000-01-06 0 11.00 10.70 11.00 10.60 11.80 4,819,000 54,628,900 11.336 4.971 4.835 4.971 4.790 5.332 10,663,913 5.1228 -4.76%
2000-01-05 0 11.55 11.50 11.55 11.30 11.85 4,016,000 46,666,300 11.620 5.219 5.197 5.219 5.106 5.355 8,886,963 5.2511 -4.94%
2000-01-04 0 12.15 12.10 12.20 11.95 12.70 5,428,000 66,771,400 12.301 5.491 5.468 5.513 5.400 5.739 12,011,562 5.5589 -0.82%
2000-01-03 0 12.25 12.20 12.30 12.15 12.55 1,612,000 19,952,200 12.377 5.536 5.513 5.558 5.491 5.671 3,567,177 5.5933 0.00%
1999-12-30 0 12.25 12.25 12.30 12.05 12.45 1,952,000 23,894,100 12.241 5.536 5.536 5.558 5.445 5.626 4,319,560 5.5316 -1.21%
1999-12-29 0 12.40 12.25 12.40 12.00 13.20 2,654,000 33,104,000 12.473 5.604 5.536 5.604 5.423 5.965 5,873,008 5.6366 -2.75%
1999-12-28 0 12.75 12.80 12.85 11.80 12.80 3,382,000 41,452,300 12.257 5.762 5.784 5.807 5.332 5.784 7,483,991 5.5388 6.69%
1999-12-24 0 11.95 11.85 11.90 11.75 11.95 564,000 6,681,274 11.846 5.400 5.355 5.378 5.310 5.400 1,248,069 5.3533 2.14%
1999-12-23 0 11.70 11.65 11.70 11.55 12.30 1,542,000 18,307,500 11.873 5.287 5.265 5.287 5.219 5.558 3,412,275 5.3652 -0.43%
1999-12-22 0 11.75 11.65 11.75 11.55 11.85 1,624,000 19,049,200 11.730 5.310 5.265 5.310 5.219 5.355 3,593,732 5.3007 -0.42%
1999-12-21 0 11.80 11.80 11.85 11.70 11.95 790,000 9,339,100 11.822 5.332 5.332 5.355 5.287 5.400 1,748,182 5.3422 -0.84%
1999-12-20 0 11.90 11.90 11.95 11.85 12.20 1,186,000 14,142,000 11.924 5.378 5.378 5.400 5.355 5.513 2,624,487 5.3885 -1.65%
1999-12-17 0 12.10 12.10 12.15 12.05 12.50 832,000 10,140,000 12.188 5.468 5.468 5.491 5.445 5.649 1,841,124 5.5075 -1.22%
1999-12-16 0 12.25 12.25 12.30 11.95 12.30 1,504,000 18,352,900 12.203 5.536 5.536 5.558 5.400 5.558 3,328,185 5.5144 2.51%
1999-12-15 0 11.95 11.95 12.00 11.80 12.15 1,408,000 16,811,200 11.940 5.400 5.400 5.423 5.332 5.491 3,115,748 5.3956 -0.83%
1999-12-14 0 12.05 12.05 12.10 12.00 12.45 2,127,000 26,028,800 12.237 5.445 5.445 5.468 5.423 5.626 4,706,815 5.5300 -0.82%
1999-12-13 0 12.15 12.15 12.20 12.10 12.60 2,382,000 29,382,600 12.335 5.491 5.491 5.513 5.468 5.694 5,271,102 5.5743 -1.22%
1999-12-10 0 12.30 12.30 12.40 12.25 12.60 1,855,630 23,053,618 12.424 5.558 5.558 5.604 5.536 5.694 4,106,304 5.6142 0.41%
1999-12-09 0 12.25 12.00 12.45 12.20 12.75 2,651,000 33,210,116 12.527 5.536 5.423 5.626 5.513 5.762 5,866,369 5.6611 -2.00%
1999-12-08 0 12.50 12.45 12.50 12.25 12.70 2,191,000 27,435,100 12.522 5.649 5.626 5.649 5.536 5.739 4,848,440 5.6585 0.81%
1999-12-07 0 12.40 12.25 12.30 12.30 13.05 3,712,000 47,113,154 12.692 5.604 5.536 5.558 5.558 5.897 8,214,245 5.7355 -1.20%
1999-12-06 0 12.55 12.45 12.50 12.30 12.75 3,660,000 46,065,900 12.586 5.671 5.626 5.649 5.558 5.762 8,099,174 5.6877 3.72%
1999-12-03 0 12.10 12.10 12.15 11.75 12.35 2,823,000 33,894,250 12.006 5.468 5.468 5.491 5.310 5.581 6,246,986 5.4257 2.54%
1999-12-02 0 11.80 11.70 11.80 11.60 12.10 2,590,000 30,593,600 11.812 5.332 5.287 5.332 5.242 5.468 5,731,383 5.3379 0.85%
1999-12-01 0 11.70 11.65 11.75 11.70 12.05 2,453,000 29,148,100 11.883 5.287 5.265 5.310 5.287 5.445 5,428,217 5.3697 -2.90%
1999-11-30 0 12.05 12.00 12.05 11.40 12.15 3,104,000 36,311,900 11.698 5.445 5.423 5.445 5.152 5.491 6,868,808 5.2865 2.99%
1999-11-29 0 11.70 11.65 11.70 11.60 12.20 3,616,000 42,513,000 11.757 5.287 5.265 5.287 5.242 5.513 8,001,807 5.3129 -2.90%
1999-11-26 0 12.05 12.00 12.10 12.05 12.80 2,024,000 24,877,400 12.291 5.445 5.423 5.468 5.445 5.784 4,478,888 5.5544 -3.60%
1999-11-25 0 12.50 12.55 12.60 12.50 13.20 1,946,000 24,834,200 12.762 5.649 5.671 5.694 5.649 5.965 4,306,282 5.7670 -4.58%
1999-11-24 0 13.10 13.05 13.10 12.95 13.30 1,138,000 14,945,800 13.133 5.920 5.897 5.920 5.852 6.010 2,518,268 5.9350 -0.38%
1999-11-23 0 13.15 13.15 13.20 13.05 13.55 1,260,000 16,657,800 13.220 5.942 5.942 5.965 5.897 6.123 2,788,240 5.9743 -2.23%
1999-11-22 0 13.45 13.45 13.50 13.45 13.90 1,074,000 14,684,500 13.673 6.078 6.078 6.101 6.078 6.281 2,376,643 6.1787 -0.74%
1999-11-19 0 13.55 13.50 13.55 13.40 13.80 1,380,000 18,726,370 13.570 6.123 6.101 6.123 6.055 6.236 3,053,787 6.1322 1.12%
1999-11-18 0 13.40 13.35 13.40 13.25 13.70 2,742,000 36,799,300 13.421 6.055 6.033 6.055 5.988 6.191 6,067,742 6.0647 1.52%
1999-11-17 0 13.20 13.20 13.30 13.10 14.85 5,230,000 71,844,126 13.737 5.965 5.965 6.010 5.920 6.711 11,573,410 6.2077 -8.65%
1999-11-16 0 14.45 14.40 14.50 14.40 14.80 7,092,490 103,196,458 14.550 6.530 6.507 6.553 6.507 6.688 15,694,894 6.5752 0.70%
1999-11-15 0 14.35 14.25 14.40 13.00 14.40 6,850,200 94,741,560 13.830 6.485 6.440 6.507 5.875 6.507 15,158,733 6.2500 10.81%
1999-11-12 0 12.95 12.90 12.95 12.60 13.15 732,000 9,477,822 12.948 5.852 5.829 5.852 5.694 5.942 1,619,835 5.8511 -1.15%
1999-11-11 0 13.10 13.05 13.15 13.05 13.50 3,298,000 43,876,600 13.304 5.920 5.897 5.942 5.897 6.101 7,298,108 6.0121 -0.76%
1999-11-10 0 13.20 13.20 13.25 12.70 13.35 2,171,000 28,523,250 13.138 5.965 5.965 5.988 5.739 6.033 4,804,182 5.9372 4.35%
1999-11-09 0 12.65 12.60 12.65 12.60 12.80 758,000 9,618,300 12.689 5.717 5.694 5.717 5.694 5.784 1,677,370 5.7342 0.80%
1999-11-08 0 12.55 12.50 12.60 12.55 13.10 874,000 11,254,300 12.877 5.671 5.649 5.694 5.671 5.920 1,934,065 5.8190 -3.09%
1999-11-05 0 12.95 12.95 13.00 12.95 13.20 3,670,000 47,786,820 13.021 5.852 5.852 5.875 5.852 5.965 8,121,303 5.8841 -0.38%
1999-11-04 0 13.00 13.00 13.05 12.50 13.15 3,122,000 40,350,100 12.924 5.875 5.875 5.897 5.649 5.942 6,908,640 5.8405 4.42%
1999-11-03 0 12.45 12.40 12.50 12.45 12.80 1,141,000 14,403,740 12.624 5.626 5.604 5.649 5.626 5.784 2,524,907 5.7047 -0.80%
1999-11-02 0 12.55 12.55 12.65 12.55 13.10 528,000 6,806,800 12.892 5.671 5.671 5.717 5.671 5.920 1,168,405 5.8257 -4.56%
1999-11-01 0 13.15 12.90 13.15 12.50 13.20 2,334,000 30,456,700 13.049 5.942 5.829 5.942 5.649 5.965 5,164,883 5.8969 3.95%
1999-10-29 0 12.65 12.50 12.65 12.30 12.70 772,000 9,677,100 12.535 5.717 5.649 5.717 5.558 5.739 1,708,350 5.6646 3.69%
1999-10-28 0 12.20 12.15 12.20 12.15 12.45 510,000 6,305,300 12.363 5.513 5.491 5.513 5.491 5.626 1,128,573 5.5870 -0.41%
1999-10-27 0 12.25 12.20 12.30 12.00 12.25 807,000 9,774,800 12.113 5.536 5.513 5.558 5.423 5.536 1,785,802 5.4736 1.24%
1999-10-26 0 12.10 12.10 12.20 12.00 12.55 366,000 4,444,700 12.144 5.468 5.468 5.513 5.423 5.671 809,917 5.4878 -3.59%
1999-10-25 0 12.55 12.50 12.60 12.55 12.90 880,000 11,185,400 12.711 5.671 5.649 5.694 5.671 5.829 1,947,342 5.7439 0.40%
1999-10-22 0 12.50 12.50 12.60 12.15 12.90 1,202,000 14,878,500 12.378 5.649 5.649 5.694 5.491 5.829 2,659,893 5.5936 2.46%
1999-10-21 0 12.20 12.20 12.30 11.80 12.45 520,000 6,370,600 12.251 5.513 5.513 5.558 5.332 5.626 1,150,702 5.5363 4.72%
1999-10-20 0 11.65 11.65 12.00 11.65 12.10 498,000 5,959,600 11.967 5.265 5.265 5.423 5.265 5.468 1,102,019 5.4079 0.43%
1999-10-19 0 11.60 11.50 11.85 11.55 12.25 1,211,000 14,209,450 11.734 5.242 5.197 5.355 5.219 5.536 2,679,809 5.3024 -5.31%
1999-10-15 0 12.25 12.20 12.35 12.15 12.50 535,000 6,574,700 12.289 5.536 5.513 5.581 5.491 5.649 1,183,896 5.5534 -2.00%
1999-10-14 0 12.50 12.30 12.50 12.00 12.55 497,000 6,110,800 12.295 5.649 5.558 5.649 5.423 5.671 1,099,806 5.5563 2.88%
1999-10-13 0 12.15 12.15 12.20 12.10 12.40 1,406,000 17,191,620 12.227 5.491 5.491 5.513 5.468 5.604 3,111,322 5.5255 -3.19%
1999-10-12 0 12.55 12.55 12.60 12.45 12.80 986,000 12,453,300 12.630 5.671 5.671 5.694 5.626 5.784 2,181,909 5.7075 -1.95%
1999-10-11 0 12.80 12.75 12.85 12.75 13.05 1,036,000 13,344,800 12.881 5.784 5.762 5.807 5.762 5.897 2,292,553 5.8209 -1.92%
1999-10-08 0 13.05 13.00 13.05 12.85 13.10 1,398,525 18,159,638 12.985 5.897 5.875 5.897 5.807 5.920 3,094,781 5.8678 1.16%
1999-10-07 0 12.90 12.90 12.95 12.75 13.10 1,740,000 22,453,900 12.905 5.829 5.829 5.852 5.762 5.920 3,850,427 5.8315 1.18%
1999-10-06 0 12.75 12.75 12.90 12.70 13.30 2,126,000 27,617,906 12.991 5.762 5.762 5.829 5.739 6.010 4,704,602 5.8704 -1.16%
1999-10-05 0 12.90 12.90 13.00 12.70 13.00 705,000 9,068,250 12.863 5.829 5.829 5.875 5.739 5.875 1,560,087 5.8127 1.98%
1999-10-04 0 12.65 12.60 12.70 12.65 13.15 1,334,000 17,317,200 12.981 5.717 5.694 5.739 5.717 5.942 2,951,994 5.8663 -2.69%
1999-09-30 0 13.00 12.95 13.00 12.80 13.30 1,413,000 18,343,600 12.982 5.875 5.852 5.875 5.784 6.010 3,126,812 5.8665 -2.26%
1999-09-29 0 13.30 13.05 13.30 12.90 13.35 2,930,000 38,217,200 13.043 6.010 5.897 6.010 5.829 6.033 6,483,765 5.8943 -0.37%
1999-09-28 0 13.35 13.30 13.45 13.15 13.50 698,000 9,316,800 13.348 6.033 6.010 6.078 5.942 6.101 1,544,597 6.0319 1.52%
1999-09-27 0 13.15 13.10 13.25 13.10 13.55 1,387,000 18,421,900 13.282 5.942 5.920 5.988 5.920 6.123 3,069,277 6.0020 -2.59%
1999-09-24 0 13.50 13.40 13.60 13.25 13.95 1,845,000 25,094,280 13.601 6.101 6.055 6.146 5.988 6.304 4,082,780 6.1464 -3.23%
1999-09-23 0 13.95 13.95 14.00 13.95 14.20 540,000 7,601,990 14.078 6.304 6.304 6.327 6.304 6.417 1,194,960 6.3617 -0.36%
1999-09-22 0 14.10 14.00 14.15 14.00 14.40 1,938,800 27,555,020 14.212 6.327 6.282 6.349 6.282 6.461 4,320,995 6.3770 -3.09%
1999-09-21 0 14.55 14.50 14.60 14.45 14.85 729,000 10,674,250 14.642 6.528 6.506 6.551 6.484 6.663 1,624,719 6.5699 -0.34%
1999-09-20 0 14.60 14.55 14.60 14.40 15.00 832,000 12,140,400 14.592 6.551 6.528 6.551 6.461 6.730 1,854,275 6.5473 -2.34%
1999-09-17 0 14.95 14.85 14.95 14.50 15.00 1,273,000 18,845,800 14.804 6.708 6.663 6.708 6.506 6.730 2,837,129 6.6426 -0.33%
1999-09-15 0 15.00 15.00 15.05 14.85 15.15 1,176,000 17,618,600 14.982 6.730 6.730 6.753 6.663 6.798 2,620,946 6.7222 -2.28%
1999-09-14 0 15.35 15.30 15.35 15.15 15.45 1,478,000 22,663,600 15.334 6.887 6.865 6.887 6.798 6.932 3,294,012 6.8802 -0.65%
1999-09-13 0 15.45 15.45 15.50 15.25 15.70 2,620,000 40,416,400 15.426 6.932 6.932 6.955 6.843 7.044 5,839,182 6.9216 1.31%
1999-09-10 0 15.25 15.20 15.30 15.05 15.45 1,950,000 29,756,600 15.260 6.843 6.820 6.865 6.753 6.932 4,345,956 6.8470 0.99%
1999-09-09 0 15.10 15.15 15.20 14.60 15.20 1,740,000 26,174,000 15.043 6.775 6.798 6.820 6.551 6.820 3,877,930 6.7495 3.42%
1999-09-08 0 14.60 14.65 14.70 14.60 14.90 774,000 11,374,400 14.696 6.551 6.573 6.596 6.551 6.686 1,725,010 6.5938 -1.35%
1999-09-07 0 14.80 14.80 14.85 14.80 15.25 739,000 11,106,600 15.029 6.641 6.641 6.663 6.641 6.843 1,647,006 6.7435 -0.67%
1999-09-06 0 14.90 14.85 14.90 14.70 15.30 1,200,000 17,962,400 14.969 6.686 6.663 6.686 6.596 6.865 2,674,435 6.7163 -0.33%
1999-09-03 0 14.95 14.80 14.95 14.40 15.00 586,100 8,621,210 14.709 6.708 6.641 6.708 6.461 6.730 1,306,238 6.6000 -0.99%
1999-09-02 0 15.10 15.00 15.15 14.60 15.40 1,172,000 17,542,900 14.968 6.775 6.730 6.798 6.551 6.910 2,612,031 6.7162 -1.63%
1999-09-01 0 15.35 15.35 15.40 15.25 15.60 884,000 13,592,100 15.376 6.887 6.887 6.910 6.843 7.000 1,970,167 6.8990 -0.97%
1999-08-31 0 15.50 15.45 15.50 15.30 15.55 1,092,000 16,800,000 15.385 6.955 6.932 6.955 6.865 6.977 2,433,735 6.9030 0.00%
1999-08-30 0 15.50 15.45 15.50 15.50 15.85 1,705,839 26,803,205 15.713 6.955 6.932 6.955 6.955 7.112 3,801,796 7.0501 0.65%
1999-08-27 0 15.40 15.30 15.40 15.20 15.65 874,000 13,468,000 15.410 6.910 6.865 6.910 6.820 7.022 1,947,880 6.9142 -0.96%
1999-08-26 0 15.55 15.45 15.55 15.20 15.70 1,665,500 25,804,200 15.493 6.977 6.932 6.977 6.820 7.044 3,711,892 6.9518 2.64%
1999-08-25 0 15.15 15.10 15.15 14.70 15.15 1,225,500 18,315,350 14.945 6.798 6.775 6.798 6.596 6.798 2,731,266 6.7058 2.02%
1999-08-24 0 14.85 14.85 14.90 14.50 14.85 361,000 5,320,900 14.739 6.663 6.663 6.686 6.506 6.663 804,559 6.6134 1.02%
1999-08-23 0 14.70 14.60 14.80 14.45 15.30 1,660,000 24,770,050 14.922 6.596 6.551 6.641 6.484 6.865 3,699,635 6.6953 -1.67%
1999-08-20 0 14.95 14.90 15.00 14.70 15.20 2,770,630 41,418,698 14.949 6.708 6.686 6.730 6.596 6.820 6,174,891 6.7076 2.75%
1999-08-19 0 14.55 14.50 14.60 13.10 14.60 2,890,000 40,766,300 14.106 6.528 6.506 6.551 5.878 6.551 6,440,930 6.3293 9.81%
1999-08-18 0 13.25 13.20 13.25 13.20 13.50 778,000 10,400,100 13.368 5.945 5.923 5.945 5.923 6.057 1,733,925 5.9980 0.38%
1999-08-17 0 13.20 13.20 13.30 13.20 13.45 556,000 7,409,052 13.326 5.923 5.923 5.968 5.923 6.035 1,239,155 5.9791 0.00%
1999-08-16 0 13.20 13.20 13.30 13.15 13.45 1,343,605 17,694,271 13.169 5.923 5.923 5.968 5.900 6.035 2,994,486 5.9090 1.54%
1999-08-13 0 13.00 13.00 13.05 12.75 13.15 815,000 10,534,200 12.925 5.833 5.833 5.855 5.721 5.900 1,816,387 5.7995 -0.76%
1999-08-12 0 13.10 13.10 13.20 12.80 13.25 3,480,000 45,073,852 12.952 5.878 5.878 5.923 5.743 5.945 7,755,860 5.8116 4.38%
1999-08-11 0 12.55 12.55 12.60 12.50 13.20 2,570,000 32,732,100 12.736 5.631 5.631 5.654 5.609 5.923 5,727,747 5.7147 -3.09%
1999-08-10 0 12.95 12.90 12.95 12.75 14.10 3,748,000 49,598,532 13.233 5.811 5.788 5.811 5.721 6.327 8,353,151 5.9377 -7.50%
1999-08-09 0 14.00 13.95 14.00 13.95 14.50 1,154,000 16,239,100 14.072 6.282 6.259 6.282 6.259 6.506 2,571,915 6.3140 -3.45%
1999-08-06 0 14.50 14.50 14.55 14.45 14.95 2,532,000 37,041,000 14.629 6.506 6.506 6.528 6.484 6.708 5,643,057 6.5640 -3.01%
1999-08-05 0 14.95 14.95 15.00 14.85 15.45 1,285,000 19,377,400 15.080 6.708 6.708 6.730 6.663 6.932 2,863,874 6.7662 -4.78%
1999-08-04 0 15.70 15.35 15.70 15.20 15.75 402,000 6,288,300 15.643 7.044 6.887 7.044 6.820 7.067 895,936 7.0187 -0.32%
1999-08-03 0 15.75 15.75 15.80 15.75 16.00 1,598,000 25,332,400 15.853 7.067 7.067 7.089 7.067 7.179 3,561,455 7.1129 -1.25%
1999-08-02 0 15.95 15.90 15.95 15.50 16.00 1,486,000 23,580,320 15.868 7.157 7.134 7.157 6.955 7.179 3,311,842 7.1200 3.91%
1999-07-30 0 15.35 15.35 15.40 14.50 15.40 1,036,000 15,671,300 15.127 6.887 6.887 6.910 6.506 6.910 2,308,929 6.7873 2.33%
1999-07-29 0 15.00 14.95 15.20 14.95 15.30 2,996,000 45,355,500 15.139 6.730 6.708 6.820 6.708 6.865 6,677,172 6.7926 -1.96%
1999-07-28 0 15.30 15.35 15.40 15.00 16.05 2,220,000 34,610,300 15.590 6.865 6.887 6.910 6.730 7.202 4,947,704 6.9952 -2.55%
1999-07-27 0 15.70 15.65 15.70 15.00 15.95 1,580,000 24,336,346 15.403 7.044 7.022 7.044 6.730 7.157 3,521,339 6.9111 0.64%
1999-07-26 0 15.60 15.60 15.65 15.50 16.20 644,000 10,261,900 15.935 7.000 7.000 7.022 6.955 7.269 1,435,280 7.1498 -4.29%
1999-07-23 0 16.30 16.30 16.35 16.20 16.50 712,000 11,595,800 16.286 7.314 7.314 7.336 7.269 7.403 1,586,831 7.3075 -0.91%
1999-07-22 0 16.45 16.45 16.65 16.45 17.15 984,000 16,449,900 16.717 7.381 7.381 7.471 7.381 7.695 2,193,036 7.5010 -1.79%
1999-07-21 0 16.75 16.75 16.80 16.30 16.80 1,041,000 17,256,652 16.577 7.516 7.516 7.538 7.314 7.538 2,320,072 7.4380 0.30%
1999-07-20 0 16.70 16.65 16.70 16.30 16.85 1,032,000 17,165,500 16.633 7.493 7.471 7.493 7.314 7.560 2,300,014 7.4632 2.45%
1999-07-19 0 16.30 16.30 16.45 16.20 16.90 1,541,000 25,340,800 16.444 7.314 7.314 7.381 7.269 7.583 3,434,420 7.3785 -5.23%
1999-07-16 0 17.20 17.15 17.20 17.10 17.95 1,367,000 23,705,790 17.341 7.718 7.695 7.718 7.673 8.054 3,046,627 7.7810 -3.37%
1999-07-15 0 17.80 17.60 17.80 16.50 17.80 1,534,000 26,298,788 17.144 7.987 7.897 7.987 7.403 7.987 3,418,819 7.6924 6.59%
1999-07-14 0 16.70 16.65 16.70 16.70 17.20 1,956,000 33,061,500 16.903 7.493 7.471 7.493 7.493 7.718 4,359,328 7.5841 -4.02%
1999-07-13 0 17.40 17.40 17.45 17.25 17.60 1,146,000 19,887,400 17.354 7.807 7.807 7.830 7.740 7.897 2,554,085 7.7865 -1.14%
1999-07-12 0 17.60 17.55 17.60 17.55 18.30 1,638,000 29,558,800 18.046 7.897 7.875 7.897 7.875 8.211 3,650,603 8.0970 1.15%
1999-07-09 0 17.40 17.40 17.45 17.00 17.80 2,084,000 36,286,780 17.412 7.807 7.807 7.830 7.628 7.987 4,644,601 7.8127 -0.29%
1999-07-08 0 17.45 17.40 17.45 17.15 18.35 4,746,000 85,414,760 17.997 7.830 7.807 7.830 7.695 8.234 10,577,389 8.0752 -4.12%
1999-07-07 0 18.20 18.40 18.50 17.95 19.00 7,623,000 140,909,000 18.485 8.166 8.256 8.301 8.054 8.525 16,989,346 8.2940 -3.45%
1999-07-06 0 18.85 18.85 18.90 18.10 19.00 4,917,000 91,917,200 18.694 8.458 8.458 8.480 8.121 8.525 10,958,496 8.3878 1.89%
1999-07-05 0 18.50 18.45 18.50 17.00 18.70 5,942,000 107,136,084 18.030 8.301 8.278 8.301 7.628 8.391 13,242,909 8.0901 10.12%
1999-07-02 0 16.80 16.75 16.80 16.25 17.20 5,836,000 98,237,600 16.833 7.538 7.516 7.538 7.291 7.718 13,006,667 7.5529 5.00%
1999-06-30 0 16.00 16.00 16.05 15.00 16.30 8,694,000 136,052,760 15.649 7.179 7.179 7.202 6.730 7.314 19,376,279 7.0216 7.74%
1999-06-29 0 14.85 14.80 14.85 14.50 14.85 3,605,000 52,836,030 14.656 6.663 6.641 6.663 6.506 6.663 8,034,447 6.5762 3.13%
1999-06-28 0 14.40 14.40 14.45 14.30 14.60 2,416,000 34,808,800 14.408 6.461 6.461 6.484 6.416 6.551 5,384,528 6.4646 1.41%
1999-06-25 0 14.20 14.15 14.25 14.00 14.95 1,398,000 19,987,800 14.297 6.371 6.349 6.394 6.282 6.708 3,115,716 6.4152 -2.41%
1999-06-24 0 14.55 14.50 14.55 14.40 15.00 1,934,000 28,508,300 14.741 6.528 6.506 6.528 6.461 6.730 4,310,297 6.6140 -2.02%
1999-06-23 0 14.85 14.80 14.95 14.50 15.20 3,466,400 51,658,800 14.903 6.663 6.641 6.708 6.506 6.820 7,725,550 6.6867 1.71%
1999-06-22 0 14.60 14.60 14.65 14.30 14.70 3,098,000 44,840,364 14.474 6.551 6.551 6.573 6.416 6.596 6,904,499 6.4944 0.34%
1999-06-21 0 14.55 14.50 14.55 14.10 14.70 4,662,000 67,366,500 14.450 6.528 6.506 6.528 6.327 6.596 10,390,178 6.4837 2.46%
1999-06-17 0 14.20 14.15 14.20 13.95 14.30 2,406,000 33,937,900 14.106 6.371 6.349 6.371 6.259 6.416 5,362,241 6.3291 1.43%
1999-06-16 0 14.00 13.95 14.00 13.80 14.00 2,361,000 32,792,600 13.889 6.282 6.259 6.282 6.192 6.282 5,261,950 6.2320 1.45%
1999-06-15 0 13.80 13.65 13.80 13.55 14.05 3,436,000 47,251,300 13.752 6.192 6.125 6.192 6.080 6.304 7,657,798 6.1704 -0.72%
1999-06-14 0 13.90 13.90 13.95 13.70 14.20 35,029,000 485,210,350 13.852 6.237 6.237 6.259 6.147 6.371 78,068,975 6.2151 -3.81%
1999-06-11 0 14.45 14.40 14.45 13.60 14.55 10,164,000 144,275,500 14.195 6.484 6.461 6.484 6.102 6.528 22,652,461 6.3691 7.04%
1999-06-10 0 13.50 13.45 13.50 13.35 13.65 5,190,901 69,991,703 13.484 6.057 6.035 6.057 5.990 6.125 11,568,938 6.0500 3.05%
1999-06-09 0 13.10 12.85 13.10 12.60 13.10 482,000 6,172,200 12.805 5.878 5.766 5.878 5.654 5.878 1,074,231 5.7457 2.34%
1999-06-08 0 12.80 12.75 12.80 12.75 13.10 572,000 7,381,700 12.905 5.743 5.721 5.743 5.721 5.878 1,274,814 5.7904 0.00%
1999-06-07 0 12.95 12.95 13.00 12.80 12.95 294,000 3,758,040 12.782 5.743 5.743 5.765 5.677 5.743 662,915 5.6690 2.37%
1999-06-04 0 12.65 12.65 12.70 12.65 12.85 816,000 10,355,500 12.691 5.610 5.610 5.632 5.610 5.699 1,839,927 5.6282 -1.17%
1999-06-03 0 12.80 12.80 12.85 12.50 13.00 938,000 11,948,300 12.738 5.677 5.677 5.699 5.544 5.765 2,115,015 5.6493 -2.29%
1999-06-02 0 13.10 13.05 13.10 12.85 13.15 836,000 10,881,000 13.016 5.810 5.788 5.810 5.699 5.832 1,885,024 5.7723 1.16%
1999-06-01 0 12.95 12.90 12.95 12.75 12.95 644,000 8,289,800 12.872 5.743 5.721 5.743 5.655 5.743 1,452,100 5.7088 1.17%
1999-05-31 0 12.80 12.80 12.85 12.30 13.00 668,000 8,528,300 12.767 5.677 5.677 5.699 5.455 5.765 1,506,215 5.6621 1.59%
1999-05-28 0 12.60 12.55 12.60 12.00 12.80 2,064,000 25,327,300 12.271 5.588 5.566 5.588 5.322 5.677 4,653,934 5.4421 0.40%
1999-05-27 0 12.55 12.55 12.60 12.40 13.05 2,284,000 29,136,300 12.757 5.566 5.566 5.588 5.499 5.788 5,149,993 5.6575 -1.18%
1999-05-26 0 12.70 12.65 12.70 12.60 13.20 2,407,000 30,788,750 12.791 5.632 5.610 5.632 5.588 5.854 5,427,335 5.6729 -4.15%
1999-05-25 0 13.25 13.25 13.30 13.00 13.50 1,158,000 15,448,700 13.341 5.876 5.876 5.898 5.765 5.987 2,611,073 5.9166 0.38%
1999-05-24 0 13.20 13.20 13.25 13.05 13.50 1,152,000 15,256,696 13.244 5.854 5.854 5.876 5.788 5.987 2,597,545 5.8735 -0.75%
1999-05-21 0 13.30 13.30 13.40 13.10 13.80 1,212,000 16,278,700 13.431 5.898 5.898 5.943 5.810 6.120 2,732,833 5.9567 -4.66%
1999-05-20 0 13.95 13.85 13.95 13.80 14.05 1,330,000 18,527,400 13.930 6.187 6.142 6.187 6.120 6.231 2,998,901 6.1781 1.09%
1999-05-19 0 13.80 13.80 13.85 13.65 13.90 1,120,000 15,458,900 13.803 6.120 6.120 6.142 6.054 6.165 2,525,391 6.1214 -1.08%
1999-05-18 0 13.95 13.90 13.95 13.70 14.00 1,334,000 18,496,600 13.866 6.187 6.165 6.187 6.076 6.209 3,007,921 6.1493 1.45%
1999-05-17 0 13.75 13.70 13.75 13.55 13.80 1,862,000 25,455,700 13.671 6.098 6.076 6.098 6.009 6.120 4,198,462 6.0631 -1.43%
1999-05-14 0 13.95 13.95 14.00 13.90 14.20 2,540,000 35,564,400 14.002 6.187 6.187 6.209 6.165 6.298 5,727,225 6.2097 0.36%
1999-05-13 0 13.90 13.85 13.95 13.65 14.05 2,055,000 28,577,400 13.906 6.165 6.142 6.187 6.054 6.231 4,633,641 6.1674 1.09%
1999-05-12 0 13.75 13.70 13.80 13.35 13.80 2,184,000 29,688,400 13.594 6.098 6.076 6.120 5.921 6.120 4,924,512 6.0287 2.61%
1999-05-11 0 13.40 13.30 13.40 13.05 13.45 2,796,000 37,095,760 13.267 5.943 5.898 5.943 5.788 5.965 6,304,457 5.8841 -0.74%
1999-05-10 0 13.50 13.50 13.55 13.15 14.10 7,490,000 100,920,900 13.474 5.987 5.987 6.009 5.832 6.253 16,888,550 5.9757 -4.26%
1999-05-07 0 14.10 14.10 14.15 13.90 14.65 9,301,750 132,683,300 14.264 6.253 6.253 6.275 6.165 6.497 20,973,707 6.3262 -1.40%
1999-05-06 0 14.30 14.30 14.35 13.10 14.35 12,216,000 168,664,900 13.807 6.342 6.342 6.364 5.810 6.364 27,544,796 6.1233 8.75%
1999-05-05 0 13.15 13.10 13.20 12.90 13.30 2,484,606 32,652,257 13.142 5.832 5.810 5.854 5.721 5.898 5,602,322 5.8283 0.00%
1999-05-04 0 13.15 13.10 13.20 13.05 13.60 5,962,000 79,056,340 13.260 5.832 5.810 5.854 5.788 6.032 13,443,195 5.8808 1.54%
1999-05-03 0 12.95 12.90 13.00 12.80 13.15 4,361,000 56,753,000 13.014 5.743 5.721 5.765 5.677 5.832 9,833,240 5.7715 1.17%
1999-04-30 0 12.80 12.75 12.80 12.45 13.05 4,200,000 53,735,474 12.794 5.677 5.655 5.677 5.522 5.788 9,470,215 5.6742 2.81%
1999-04-29 0 12.45 12.35 12.45 11.90 12.70 5,578,493 69,022,965 12.373 5.522 5.477 5.522 5.278 5.632 12,578,459 5.4874 0.00%
1999-04-28 0 12.45 12.40 12.45 12.30 13.20 3,414,000 43,174,200 12.646 5.522 5.499 5.522 5.455 5.854 7,697,932 5.6085 -3.11%
1999-04-27 0 12.85 12.80 12.85 12.60 13.15 3,551,063 45,620,288 12.847 5.699 5.677 5.699 5.588 5.832 8,006,983 5.6976 1.98%
1999-04-26 0 12.60 12.60 12.65 12.50 13.25 4,746,000 60,771,280 12.805 5.588 5.588 5.610 5.544 5.876 10,701,343 5.6788 -3.08%
1999-04-23 0 13.00 12.90 12.95 12.95 13.70 9,393,000 126,108,600 13.426 5.765 5.721 5.743 5.743 6.076 21,179,459 5.9543 -0.38%
1999-04-22 0 13.05 13.05 13.10 12.90 13.25 8,998,000 117,884,300 13.101 5.788 5.788 5.810 5.721 5.876 20,288,808 5.8103 2.76%
1999-04-21 0 12.70 12.70 12.75 12.25 13.10 13,670,640 173,901,164 12.721 5.632 5.632 5.655 5.433 5.810 30,824,737 5.6416 4.53%
1999-04-20 0 12.15 12.15 12.20 12.00 12.65 6,230,000 76,606,300 12.296 5.388 5.388 5.411 5.322 5.610 14,047,485 5.4534 1.25%
1999-04-19 0 12.00 12.00 12.05 11.60 12.75 9,592,000 117,616,400 12.262 5.322 5.322 5.344 5.145 5.655 21,628,167 5.4381 4.80%
1999-04-16 0 11.45 11.45 11.50 11.25 11.60 4,699,000 53,894,400 11.469 5.078 5.078 5.100 4.989 5.145 10,595,366 5.0866 2.69%
1999-04-15 0 11.15 11.15 11.20 11.10 11.25 1,200,000 13,400,000 11.167 4.945 4.945 4.967 4.923 4.989 2,705,776 4.9524 0.45%
1999-04-14 0 11.10 11.10 11.15 11.05 11.55 2,138,000 24,157,400 11.299 4.923 4.923 4.945 4.901 5.122 4,820,790 5.0111 -3.48%
1999-04-13 0 11.50 11.45 11.50 11.10 11.60 4,381,000 50,045,400 11.423 5.100 5.078 5.100 4.923 5.145 9,878,336 5.0662 3.60%
1999-04-12 0 11.10 11.05 11.10 10.85 11.40 2,760,000 30,832,900 11.171 4.923 4.901 4.923 4.812 5.056 6,223,284 4.9544 0.45%
1999-04-09 0 11.05 11.00 11.10 10.90 11.50 3,562,000 39,553,500 11.104 4.901 4.878 4.923 4.834 5.100 8,031,644 4.9247 -2.21%
1999-04-08 0 11.30 11.25 11.35 11.00 11.50 6,280,000 70,735,400 11.264 5.012 4.989 5.034 4.878 5.100 14,160,226 4.9954 3.67%
1999-04-07 0 10.90 10.90 10.95 10.60 11.00 4,350,222 47,200,798 10.850 4.834 4.834 4.856 4.701 4.878 9,808,937 4.8120 4.31%
1999-04-01 0 10.45 10.45 10.50 10.00 10.50 2,222,000 22,896,900 10.305 4.635 4.635 4.657 4.435 4.657 5,010,195 4.5701 1.46%
1999-03-31 0 10.30 10.35 10.40 10.00 10.50 1,270,000 13,147,500 10.352 4.568 4.590 4.612 4.435 4.657 2,863,613 4.5912 3.00%
1999-03-30 0 10.00 10.00 10.10 10.00 10.25 2,018,000 20,386,400 10.102 4.435 4.435 4.479 4.435 4.546 4,550,213 4.4803 0.50%
1999-03-29 0 9.950 9.950 10.00 9.900 10.30 1,092,000 10,953,700 10.031 4.413 4.413 4.435 4.391 4.568 2,462,256 4.4486 -3.40%
1999-03-26 0 10.30 10.30 10.35 10.25 10.75 1,342,000 14,061,000 10.478 4.568 4.568 4.590 4.546 4.768 3,025,959 4.6468 -3.29%
1999-03-25 0 10.65 10.50 10.65 10.35 10.85 1,578,000 16,712,860 10.591 4.723 4.657 4.723 4.590 4.812 3,558,095 4.6971 0.00%
1999-03-24 0 10.65 10.60 10.70 10.15 10.70 3,627,906 38,193,855 10.528 4.723 4.701 4.745 4.501 4.745 8,180,250 4.6690 -2.29%
1999-03-23 0 10.90 10.85 10.90 10.60 10.95 2,850,000 30,644,200 10.752 4.834 4.812 4.834 4.701 4.856 6,426,217 4.7686 0.00%
1999-03-22 0 10.90 10.85 10.90 10.50 11.10 3,640,000 39,565,000 10.870 4.834 4.812 4.834 4.657 4.923 8,207,519 4.8206 3.81%
1999-03-19 0 10.50 10.45 10.60 10.30 10.65 5,516,000 58,128,140 10.538 4.657 4.635 4.701 4.568 4.723 12,437,549 4.6736 2.94%
1999-03-18 0 10.20 10.20 10.25 9.900 10.60 10,428,000 107,442,100 10.303 4.524 4.524 4.546 4.391 4.701 23,513,190 4.5694 0.49%
1999-03-17 0 10.15 10.20 10.25 9.200 10.30 13,694,505 135,670,700 9.9069 4.501 4.524 4.546 4.080 4.568 30,878,548 4.3937 10.33%
1999-03-16 0 9.200 9.150 9.250 9.100 9.350 1,783,050 16,450,950 9.2263 4.080 4.058 4.102 4.036 4.147 4,020,444 4.0918 0.55%
1999-03-15 0 9.150 9.150 9.200 9.000 9.150 752,000 6,842,700 9.0993 4.058 4.058 4.080 3.991 4.058 1,695,619 4.0355 1.10%
1999-03-12 0 9.050 9.050 9.100 9.050 9.400 1,528,000 13,999,200 9.1618 4.014 4.014 4.036 4.014 4.169 3,445,354 4.0632 -1.09%
1999-03-11 0 9.150 9.100 9.150 9.100 9.450 1,600,000 14,890,700 9.3067 4.058 4.036 4.058 4.036 4.191 3,607,701 4.1275 -2.66%
1999-03-10 0 9.400 9.400 9.500 9.250 9.700 3,780,376 35,888,097 9.4933 4.169 4.169 4.213 4.102 4.302 8,524,041 4.2102 0.00%
1999-03-09 0 9.400 9.400 9.450 9.050 9.500 1,392,525 12,858,125 9.2337 4.169 4.169 4.191 4.014 4.213 3,139,884 4.0951 5.03%
1999-03-08 0 8.950 8.950 9.000 8.900 9.350 922,000 8,472,800 9.1896 3.969 3.969 3.991 3.947 4.147 2,078,938 4.0755 -0.56%
1999-03-05 0 9.000 9.000 9.050 8.950 9.200 776,000 7,047,700 9.0821 3.991 3.991 4.014 3.969 4.080 1,749,735 4.0279 0.56%
1999-03-04 0 8.950 8.900 9.000 8.850 9.100 616,000 5,518,700 8.9589 3.969 3.947 3.991 3.925 4.036 1,388,965 3.9732 0.56%
1999-03-03 0 8.900 8.900 8.950 8.900 9.150 1,043,000 9,422,000 9.0336 3.947 3.947 3.969 3.947 4.058 2,351,770 4.0063 -0.56%
1999-03-02 0 8.950 8.900 8.950 8.900 9.350 1,686,000 15,352,900 9.1061 3.969 3.947 3.969 3.947 4.147 3,801,615 4.0385 -4.28%
1999-03-01 0 9.350 9.350 9.400 9.100 9.500 4,646,000 43,403,100 9.3420 4.147 4.147 4.169 4.036 4.213 10,475,861 4.1432 3.31%
1999-02-26 0 9.050 9.050 9.100 8.550 9.100 2,740,000 24,234,800 8.8448 4.014 4.014 4.036 3.792 4.036 6,178,188 3.9226 7.10%
1999-02-25 0 8.450 8.450 8.500 8.450 8.700 962,000 8,222,300 8.5471 3.748 3.748 3.770 3.748 3.858 2,169,130 3.7906 -2.87%
1999-02-24 0 8.700 8.700 8.750 8.600 8.850 1,118,000 9,740,550 8.7125 3.858 3.858 3.881 3.814 3.925 2,520,881 3.8639 1.75%
1999-02-23 0 8.550 8.500 8.550 8.550 8.600 366,000 3,138,700 8.5757 3.792 3.770 3.792 3.792 3.814 825,262 3.8033 1.18%
1999-02-22 0 8.450 8.450 8.500 8.450 8.800 601,000 5,128,800 8.5338 3.748 3.748 3.770 3.748 3.903 1,355,143 3.7847 -2.87%
1999-02-19 0 8.700 8.700 8.750 8.700 9.100 342,000 2,994,900 8.7570 3.858 3.858 3.881 3.858 4.036 771,146 3.8837 -3.33%
1999-02-15 0 9.000 9.000 9.050 8.850 9.200 643,000 5,828,950 9.0652 3.991 3.991 4.014 3.925 4.080 1,449,845 4.0204 -1.10%
1999-02-12 0 9.100 9.050 9.150 8.750 9.150 860,000 7,694,300 8.9469 4.036 4.014 4.058 3.881 4.058 1,939,139 3.9679 5.81%
1999-02-11 0 8.600 8.600 8.650 8.600 8.750 648,000 5,615,900 8.6665 3.814 3.814 3.836 3.814 3.881 1,461,119 3.8436 0.58%
1999-02-10 0 8.550 8.550 8.600 8.500 8.900 1,219,000 10,580,100 8.6793 3.792 3.792 3.814 3.770 3.947 2,748,617 3.8492 -3.39%
1999-02-09 0 8.850 8.800 8.900 8.300 8.900 666,000 5,726,800 8.5988 3.925 3.903 3.947 3.681 3.947 1,501,705 3.8135 5.36%
1999-02-08 0 8.400 8.450 8.500 8.400 8.600 826,000 7,044,500 8.5285 3.725 3.748 3.770 3.725 3.814 1,862,476 3.7823 0.00%
1999-02-05 0 8.400 8.400 8.450 8.350 8.500 796,000 6,702,850 8.4207 3.725 3.725 3.748 3.703 3.770 1,794,831 3.7345 -1.75%
1999-02-04 0 8.550 8.500 8.550 8.500 8.750 1,002,750 8,662,125 8.6384 3.792 3.770 3.792 3.770 3.881 2,261,014 3.8311 -2.29%
1999-02-03 0 8.750 8.750 8.800 8.700 8.900 1,046,000 9,220,520 8.8150 3.881 3.881 3.903 3.858 3.947 2,358,534 3.9094 0.00%
1999-02-02 0 8.750 8.750 8.800 8.700 9.000 535,000 4,737,150 8.8545 3.881 3.881 3.903 3.858 3.991 1,206,325 3.9269 -1.13%
1999-02-01 0 8.850 8.850 8.900 8.600 8.900 656,000 5,783,116 8.8157 3.925 3.925 3.947 3.814 3.947 1,479,157 3.9097 0.00%
1999-01-29 0 8.850 8.700 8.850 8.750 9.150 1,366,000 12,246,400 8.9652 3.925 3.858 3.925 3.881 4.058 3,080,075 3.9760 0.57%
1999-01-28 0 8.800 8.800 8.850 8.800 9.200 1,424,000 12,837,000 9.0147 3.903 3.903 3.925 3.903 4.080 3,210,854 3.9980 -4.86%
1999-01-27 0 9.250 9.200 9.250 8.800 9.450 3,084,000 28,280,700 9.1701 4.102 4.080 4.102 3.903 4.191 6,953,843 4.0669 5.71%
1999-01-26 0 8.750 8.650 8.750 8.550 9.000 2,189,000 19,144,100 8.7456 3.881 3.836 3.881 3.792 3.991 4,935,786 3.8786 0.00%
1999-01-25 0 8.750 8.700 8.800 8.350 8.800 4,803,000 40,958,260 8.5276 3.881 3.858 3.903 3.703 3.903 10,829,867 3.7820 -1.13%
1999-01-22 0 8.850 8.850 8.900 8.850 9.100 1,500,000 13,456,500 8.9710 3.925 3.925 3.947 3.925 4.036 3,382,220 3.9786 -4.84%
1999-01-21 0 9.300 9.300 9.350 9.150 9.450 2,460,000 22,865,300 9.2948 4.125 4.125 4.147 4.058 4.191 5,546,840 4.1222 -1.59%
1999-01-20 0 9.450 9.350 9.450 9.000 9.500 1,579,600 14,538,860 9.2041 4.191 4.147 4.191 3.991 4.213 3,561,703 4.0820 0.00%
1999-01-19 0 9.450 9.450 9.500 9.400 9.650 1,294,000 12,305,900 9.5100 4.191 4.191 4.213 4.169 4.280 2,917,728 4.2176 -1.05%
1999-01-18 0 9.550 9.550 9.600 9.300 10.00 2,770,000 26,857,300 9.6958 4.235 4.235 4.258 4.125 4.435 6,245,832 4.3000 -1.55%
1999-01-15 0 9.700 9.650 9.700 8.650 9.700 2,794,000 26,159,600 9.3628 4.302 4.280 4.302 3.836 4.302 6,299,948 4.1524 8.99%
1999-01-14 0 8.900 8.900 8.950 8.150 9.100 4,933,000 42,732,400 8.6626 3.947 3.947 3.969 3.614 4.036 11,122,993 3.8418 -0.56%
1999-01-13 0 8.950 8.900 8.950 8.950 10.00 6,698,000 62,426,300 9.3201 3.969 3.947 3.969 3.969 4.435 15,102,738 4.1334 -13.94%
1999-01-12 0 10.40 10.30 10.35 10.25 10.55 1,590,000 16,581,300 10.428 4.612 4.568 4.590 4.546 4.679 3,585,153 4.6250 -2.35%
1999-01-11 0 10.65 10.65 10.70 10.50 10.85 1,762,000 18,799,500 10.669 4.723 4.723 4.745 4.657 4.812 3,972,981 4.7318 -2.29%
1999-01-08 0 10.90 10.90 11.00 10.85 11.50 2,750,000 30,688,100 11.159 4.834 4.834 4.878 4.812 5.100 6,200,736 4.9491 -2.68%
1999-01-07 0 11.20 11.20 11.25 11.15 11.60 2,450,400 27,776,560 11.336 4.967 4.967 4.989 4.945 5.145 5,525,194 5.0273 0.00%
1999-01-06 0 11.20 11.15 11.20 10.75 11.25 1,108,000 12,213,100 11.023 4.967 4.945 4.967 4.768 4.989 2,498,333 4.8885 4.19%
1999-01-05 0 10.75 10.70 10.80 10.70 10.90 617,400 6,627,860 10.735 4.768 4.745 4.790 4.745 4.834 1,392,122 4.7610 0.47%
1999-01-04 0 10.70 10.70 10.80 10.70 10.90 584,000 6,303,000 10.793 4.745 4.745 4.790 4.745 4.834 1,316,811 4.7866 -3.17%
1998-12-31 0 11.05 10.95 11.00 11.00 11.20 634,400 7,069,240 11.143 4.901 4.856 4.878 4.878 4.967 1,430,453 4.9420 -0.90%
1998-12-30 0 11.15 11.10 11.20 10.85 11.20 910,000 10,041,000 11.034 4.945 4.923 4.967 4.812 4.967 2,051,880 4.8936 1.83%
1998-12-29 0 10.95 10.90 11.00 10.90 11.20 526,000 5,775,300 10.980 4.856 4.834 4.878 4.834 4.967 1,186,032 4.8694 -0.45%
1998-12-28 0 11.00 10.95 11.05 11.00 11.40 1,170,000 13,137,200 11.228 4.878 4.856 4.901 4.878 5.056 2,638,131 4.9797 -0.90%
1998-12-24 0 11.10 11.05 11.10 10.85 11.15 1,457,000 16,107,700 11.055 4.923 4.901 4.923 4.812 4.945 3,285,263 4.9030 2.30%
1998-12-23 0 10.85 10.85 10.90 10.70 11.00 867,600 9,410,700 10.847 4.812 4.812 4.834 4.745 4.878 1,956,276 4.8105 -3.12%
1998-12-22 0 11.20 11.15 11.20 11.15 11.30 438,000 4,903,400 11.195 4.967 4.945 4.967 4.945 5.012 987,608 4.9649 -0.88%
1998-12-21 0 11.30 11.25 11.30 11.20 11.35 906,000 10,198,800 11.257 5.012 4.989 5.012 4.967 5.034 2,042,861 4.9924 1.35%
1998-12-18 0 11.15 11.15 11.20 11.05 11.30 632,000 7,075,400 11.195 4.945 4.945 4.967 4.901 5.012 1,425,042 4.9650 0.45%
1998-12-17 0 11.10 11.05 11.15 10.85 11.15 1,366,000 15,085,608 11.044 4.923 4.901 4.945 4.812 4.945 3,080,075 4.8978 0.00%
1998-12-16 0 11.10 11.10 11.15 11.10 11.35 957,000 10,717,436 11.199 4.923 4.923 4.945 4.923 5.034 2,157,856 4.9667 -0.89%
1998-12-15 0 11.20 11.20 11.25 11.15 11.50 1,090,000 12,265,900 11.253 4.967 4.967 4.989 4.945 5.100 2,457,746 4.9907 -0.88%
1998-12-14 0 11.30 11.30 11.35 11.10 11.45 1,480,000 16,723,600 11.300 5.012 5.012 5.034 4.923 5.078 3,337,123 5.0114 -2.16%
1998-12-11 0 11.55 11.55 11.60 11.50 11.70 1,947,500 22,532,450 11.570 5.122 5.122 5.145 5.100 5.189 4,391,248 5.1312 -2.53%
1998-12-10 0 11.85 11.80 11.85 11.80 12.35 2,794,000 33,714,400 12.067 5.255 5.233 5.255 5.233 5.477 6,299,948 5.3515 -1.66%
1998-12-09 0 12.05 11.95 12.10 11.35 12.15 3,221,000 38,024,900 11.805 5.344 5.300 5.366 5.034 5.388 7,262,753 5.2356 4.78%
1998-12-08 0 11.50 11.45 11.50 11.45 12.05 1,520,000 17,785,700 11.701 5.100 5.078 5.100 5.078 5.344 3,427,316 5.1894 -3.36%
1998-12-07 0 11.90 11.85 11.90 11.70 12.35 3,375,000 40,615,800 12.034 5.278 5.255 5.278 5.189 5.477 7,609,994 5.3372 6.25%
1998-12-04 0 11.20 11.10 11.20 11.10 11.55 1,632,000 18,489,700 11.329 4.967 4.923 4.967 4.923 5.122 3,679,855 5.0246 -2.18%
1998-12-03 0 11.45 11.40 11.50 10.95 11.55 2,512,000 28,206,000 11.229 5.078 5.056 5.100 4.856 5.122 5,664,090 4.9798 1.78%
1998-12-02 0 11.25 11.20 11.30 11.00 11.70 2,424,000 27,466,500 11.331 4.989 4.967 5.012 4.878 5.189 5,465,667 5.0253 0.45%
1998-12-01 0 11.20 11.20 11.25 10.90 11.60 6,578,000 73,867,000 11.229 4.967 4.967 4.989 4.834 5.145 14,832,160 4.9802 -5.49%
1998-11-30 0 11.85 11.85 11.90 11.75 12.70 3,164,000 38,088,800 12.038 5.255 5.255 5.278 5.211 5.632 7,134,228 5.3389 -6.69%
1998-11-27 0 12.70 12.70 12.75 12.60 13.10 2,066,000 26,330,100 12.744 5.632 5.632 5.655 5.588 5.810 4,658,444 5.6521 -2.31%
1998-11-26 0 13.00 13.00 13.05 12.70 13.50 2,662,000 34,937,900 13.125 5.765 5.765 5.788 5.632 5.987 6,002,312 5.8207 -2.26%
1998-11-25 0 13.30 13.30 13.35 13.25 13.85 3,506,000 47,441,100 13.531 5.898 5.898 5.921 5.876 6.142 7,905,375 6.0011 -1.85%
1998-11-24 0 13.55 13.55 13.60 13.45 13.90 4,744,000 64,891,500 13.679 6.009 6.009 6.032 5.965 6.165 10,696,833 6.0664 1.88%
1998-11-23 0 13.30 13.25 13.30 13.10 13.55 1,988,000 26,520,100 13.340 5.898 5.876 5.898 5.810 6.009 4,482,568 5.9163 -0.37%
1998-11-20 0 13.35 13.35 13.40 13.30 13.95 2,790,000 37,898,300 13.584 5.921 5.921 5.943 5.898 6.187 6,290,928 6.0243 0.38%
1998-11-19 0 13.30 13.30 13.35 13.25 13.65 1,662,000 22,387,600 13.470 5.898 5.898 5.921 5.876 6.054 3,747,499 5.9740 -1.48%
1998-11-18 0 13.50 13.50 13.55 13.40 13.80 4,192,000 57,154,700 13.634 5.987 5.987 6.009 5.943 6.120 9,452,176 6.0467 0.75%
1998-11-17 0 13.40 13.35 13.40 13.25 13.70 4,174,000 56,161,500 13.455 5.943 5.921 5.943 5.876 6.076 9,411,590 5.9673 -1.11%
1998-11-16 0 13.55 13.50 13.55 13.20 13.65 3,370,000 45,416,800 13.477 6.009 5.987 6.009 5.854 6.054 7,598,720 5.9769 3.44%
1998-11-13 0 13.10 13.10 13.15 12.95 13.55 3,196,000 42,219,400 13.210 5.810 5.810 5.832 5.743 6.009 7,206,382 5.8586 -0.76%
1998-11-12 0 13.20 13.20 13.25 13.20 14.05 7,764,000 105,935,900 13.645 5.854 5.854 5.876 5.854 6.231 17,506,368 6.0513 -2.58%
1998-11-11 0 13.55 13.50 13.55 13.15 13.65 7,916,000 106,365,800 13.437 6.009 5.987 6.009 5.832 6.054 17,849,100 5.9592 3.83%
1998-11-10 0 13.05 13.00 13.05 12.40 13.10 5,712,000 72,811,000 12.747 5.788 5.765 5.788 5.499 5.810 12,879,492 5.6533 4.82%
1998-11-09 0 12.45 12.40 12.50 12.40 13.20 4,814,000 61,648,900 12.806 5.522 5.499 5.544 5.499 5.854 10,854,670 5.6795 -3.11%
1998-11-06 0 12.85 12.80 12.85 12.50 13.55 9,818,000 127,884,600 13.026 5.699 5.677 5.699 5.544 6.009 22,137,754 5.7768 -1.53%
1998-11-05 0 13.05 13.05 13.10 13.00 13.90 11,100,000 149,016,000 13.425 5.788 5.788 5.810 5.765 6.165 25,028,425 5.9539 -5.78%
1998-11-04 0 13.85 13.75 13.80 13.60 15.00 20,888,000 298,108,900 14.272 6.142 6.098 6.120 6.032 6.652 47,098,535 6.3295 -4.15%
1998-11-03 0 14.45 14.45 14.50 12.40 14.50 31,397,000 414,693,800 13.208 6.409 6.409 6.431 5.499 6.431 70,794,365 5.8577 18.44%
1998-11-02 0 12.20 12.20 12.25 11.00 12.30 18,524,222 216,210,353 11.672 5.411 5.411 5.433 4.878 5.455 41,768,657 5.1764 11.42%
1998-10-30 0 10.95 10.95 11.00 10.85 11.25 6,870,600 76,071,280 11.072 4.856 4.856 4.878 4.812 4.989 15,491,918 4.9104 1.39%
1998-10-29 0 10.80 10.75 10.80 10.45 11.05 5,098,000 54,585,400 10.707 4.790 4.768 4.790 4.635 4.901 11,495,037 4.7486 -2.70%
1998-10-27 0 11.10 11.05 11.10 11.00 11.40 7,348,000 82,182,700 11.184 4.923 4.901 4.923 4.878 5.056 16,568,366 4.9602 0.91%
1998-10-26 0 11.00 10.95 11.00 10.75 11.30 9,232,000 102,118,600 11.061 4.878 4.856 4.878 4.768 5.012 20,816,434 4.9057 2.80%
1998-10-23 0 10.70 10.65 10.70 9.800 10.80 7,244,000 74,731,700 10.316 4.745 4.723 4.745 4.346 4.790 16,333,866 4.5753 5.94%
1998-10-22 0 10.10 10.15 10.20 10.05 10.80 5,058,000 52,569,548 10.393 4.479 4.501 4.524 4.457 4.790 11,404,844 4.6094 -3.81%
1998-10-21 0 10.50 10.50 10.55 10.45 11.40 8,986,172 97,613,981 10.863 4.657 4.657 4.679 4.635 5.056 20,262,138 4.8176 -4.55%
1998-10-20 0 11.00 11.00 11.05 10.90 12.00 14,179,172 163,226,781 11.512 4.878 4.878 4.901 4.834 5.322 31,971,382 5.1054 -3.93%
1998-10-19 0 11.45 11.45 11.50 10.00 11.65 21,586,000 238,082,800 11.030 5.078 5.078 5.100 4.435 5.167 48,672,394 4.8915 13.37%
1998-10-16 0 10.10 10.00 10.05 9.850 10.45 15,658,000 159,171,500 10.166 4.479 4.435 4.457 4.368 4.635 35,305,863 4.5084 4.66%
1998-10-15 0 9.650 9.600 9.650 9.500 10.30 9,428,000 93,313,400 9.8975 4.280 4.258 4.280 4.213 4.568 21,258,377 4.3895 -4.46%
1998-10-14 0 10.10 10.05 10.10 9.850 10.70 14,642,000 151,135,300 10.322 4.479 4.457 4.479 4.368 4.745 33,014,972 4.5778 2.02%
1998-10-13 0 9.900 9.850 9.900 9.550 10.50 16,660,000 166,976,500 10.023 4.391 4.368 4.391 4.235 4.657 37,565,185 4.4450 0.00%
1998-10-12 0 9.900 9.900 9.950 8.750 10.15 24,014,000 227,439,700 9.4711 4.391 4.391 4.413 3.881 4.501 54,147,080 4.2004 14.45%
1998-10-09 0 8.650 8.600 8.700 8.200 8.800 8,070,000 69,000,200 8.5502 3.836 3.814 3.858 3.637 3.903 18,196,341 3.7920 6.79%
1998-10-08 0 8.100 8.050 8.150 7.900 8.350 1,836,000 15,033,400 8.1881 3.592 3.570 3.614 3.504 3.703 4,139,837 3.6314 1.25%
1998-10-07 0 8.000 7.950 8.050 7.900 8.200 1,975,000 15,922,600 8.0621 3.548 3.526 3.570 3.504 3.637 4,453,256 3.5755 0.00%
1998-10-05 0 8.000 8.000 8.050 7.800 8.050 1,621,000 12,960,700 7.9955 3.548 3.548 3.570 3.459 3.570 3,655,052 3.5460 -3.03%
1998-09-30 0 8.250 8.250 8.300 8.000 8.300 954,000 7,813,950 8.1907 3.659 3.659 3.681 3.548 3.681 2,151,092 3.6326 1.23%
1998-09-29 0 8.150 8.100 8.150 8.050 8.350 2,061,000 16,866,950 8.1839 3.614 3.592 3.614 3.570 3.703 4,647,170 3.6295 -2.40%
1998-09-28 0 8.350 8.350 8.400 8.300 8.950 3,990,000 34,630,700 8.6794 3.703 3.703 3.725 3.681 3.969 8,996,704 3.8493 -2.91%
1998-09-25 0 8.600 8.600 8.650 8.200 8.800 3,590,000 30,714,100 8.5555 3.814 3.814 3.836 3.637 3.903 8,094,779 3.7943 1.78%
1998-09-24 0 8.450 8.400 8.450 8.300 8.600 4,629,000 39,009,150 8.4271 3.748 3.725 3.748 3.681 3.814 10,437,530 3.7374 3.68%
1998-09-23 0 8.250 8.200 8.250 8.150 8.400 1,310,000 10,819,100 8.2589 3.614 3.593 3.614 3.571 3.680 2,990,048 3.6184 0.61%
1998-09-22 0 8.200 8.150 8.200 8.100 8.400 2,352,000 19,356,800 8.2299 3.593 3.571 3.593 3.549 3.680 5,368,392 3.6057 3.14%
1998-09-21 0 7.950 7.950 8.000 7.950 8.300 2,734,000 22,173,000 8.1101 3.483 3.483 3.505 3.483 3.636 6,240,299 3.5532 -5.92%
1998-09-18 0 8.450 8.400 8.450 8.050 8.550 5,100,000 42,231,400 8.2807 3.702 3.680 3.702 3.527 3.746 11,640,645 3.6279 0.00%
1998-09-17 0 8.450 8.450 8.500 8.450 9.200 5,056,000 44,181,900 8.7385 3.702 3.702 3.724 3.702 4.031 11,540,216 3.8285 -6.63%
1998-09-16 0 9.050 9.050 9.100 8.550 9.150 12,990,000 116,547,900 8.9721 3.965 3.965 3.987 3.746 4.009 29,649,408 3.9309 5.23%
1998-09-15 0 8.600 8.550 8.650 8.400 8.850 6,510,000 56,327,800 8.6525 3.768 3.746 3.790 3.680 3.877 14,858,941 3.7908 2.38%
1998-09-14 0 8.400 8.350 8.400 7.950 8.400 3,478,000 28,745,300 8.2649 3.680 3.658 3.680 3.483 3.680 7,938,464 3.6210 4.35%
1998-09-11 0 8.050 7.950 8.050 7.800 8.150 2,782,000 22,329,400 8.0264 3.527 3.483 3.527 3.417 3.571 6,349,858 3.5165 -1.83%
1998-09-10 0 8.200 8.200 8.250 7.800 8.500 5,804,000 48,102,400 8.2878 3.593 3.593 3.614 3.417 3.724 13,247,511 3.6311 3.80%
1998-09-09 0 7.900 7.850 7.900 7.800 8.600 6,840,000 55,883,500 8.1701 3.461 3.439 3.461 3.417 3.768 15,612,159 3.5795 -7.06%
1998-09-08 0 8.500 8.450 8.500 8.350 9.500 11,313,000 101,005,100 8.9282 3.724 3.702 3.724 3.658 4.162 25,821,690 3.9116 -5.56%
1998-09-07 0 9.000 8.950 9.000 8.100 9.000 14,676,000 128,727,900 8.7713 3.943 3.921 3.943 3.549 3.943 33,497,668 3.8429 11.11%
1998-09-04 0 8.100 8.000 8.050 6.400 8.100 28,576,000 210,108,500 7.3526 3.549 3.505 3.527 2.804 3.549 65,224,133 3.2213 21.80%
1998-09-03 0 6.650 6.600 6.800 6.500 6.900 2,216,000 15,001,900 6.7698 2.913 2.892 2.979 2.848 3.023 5,057,974 2.9660 3.10%
1998-09-02 0 6.450 6.400 6.450 6.400 6.850 1,718,000 11,467,400 6.6749 2.826 2.804 2.826 2.804 3.001 3,921,300 2.9244 -0.77%
1998-09-01 0 6.500 6.500 6.550 6.050 6.700 2,041,000 13,314,400 6.5235 2.848 2.848 2.870 2.651 2.935 4,658,541 2.8581 2.36%
1998-08-31 0 6.350 6.300 6.400 6.150 6.550 1,183,000 7,603,500 6.4273 2.782 2.760 2.804 2.694 2.870 2,700,173 2.8159 0.00%
1998-08-28 0 6.350 6.350 6.400 6.000 6.800 7,315,000 45,943,800 6.2808 2.782 2.782 2.804 2.629 2.979 16,696,337 2.7517 -7.97%
1998-08-27 0 6.900 6.850 6.900 6.850 7.100 2,958,025 20,617,668 6.9701 3.023 3.001 3.023 3.001 3.111 6,751,631 3.0537 -4.17%
1998-08-26 0 7.200 7.150 7.250 7.100 7.550 808,000 5,914,600 7.3200 3.154 3.133 3.176 3.111 3.308 1,844,243 3.2071 -1.37%
1998-08-25 0 7.300 7.250 7.300 7.200 7.450 1,055,125 7,702,750 7.3003 3.198 3.176 3.198 3.154 3.264 2,408,301 3.1984 2.10%
1998-08-24 0 7.150 7.100 7.150 7.000 7.350 1,690,000 12,050,000 7.1302 3.133 3.111 3.133 3.067 3.220 3,857,390 3.1239 -4.67%
1998-08-21 0 7.500 7.400 7.450 7.450 7.850 1,470,000 11,215,200 7.6294 3.286 3.242 3.264 3.264 3.439 3,355,245 3.3426 -1.96%
1998-08-20 0 7.650 7.650 7.700 7.300 8.150 6,284,000 49,712,650 7.9110 3.352 3.352 3.374 3.198 3.571 14,343,101 3.4660 2.00%
1998-08-19 0 7.500 7.450 7.500 7.050 7.700 3,646,000 26,896,100 7.3769 3.286 3.264 3.286 3.089 3.374 8,321,920 3.2320 6.38%
1998-08-18 0 7.050 7.000 7.100 7.000 7.500 1,519,000 10,812,500 7.1182 3.089 3.067 3.111 3.067 3.286 3,467,086 3.1186 -4.08%
1998-08-14 0 7.350 7.300 7.350 6.950 7.500 2,886,000 20,827,500 7.2167 3.220 3.198 3.220 3.045 3.286 6,587,236 3.1618 5.76%
1998-08-13 0 6.950 6.900 6.950 6.650 6.950 1,590,000 10,751,100 6.7617 3.045 3.023 3.045 2.913 3.045 3,629,142 2.9624 1.46%
1998-08-12 0 6.850 6.800 7.000 6.750 7.150 1,408,500 9,815,050 6.9684 3.001 2.979 3.067 2.957 3.133 3,214,872 3.0530 0.00%
1998-08-11 0 6.850 6.800 6.900 6.750 7.100 1,005,000 6,921,300 6.8869 3.001 2.979 3.023 2.957 3.111 2,293,892 3.0173 -4.86%
1998-08-10 0 7.200 7.150 7.250 7.100 7.300 458,000 3,301,300 7.2081 3.154 3.133 3.176 3.111 3.198 1,045,376 3.1580 -0.69%
1998-08-07 0 7.250 7.200 7.250 7.150 7.300 1,500,000 10,843,500 7.2290 3.176 3.154 3.176 3.133 3.198 3,423,719 3.1672 -0.68%
1998-08-06 0 7.300 7.300 7.350 7.300 7.700 1,030,000 7,686,400 7.4625 3.198 3.198 3.220 3.198 3.374 2,350,954 3.2695 -3.31%
1998-08-05 0 7.550 7.500 7.550 7.300 7.700 1,396,000 10,504,000 7.5244 3.308 3.286 3.308 3.198 3.374 3,186,341 3.2966 -0.66%
1998-08-04 0 7.600 7.600 7.650 7.350 7.700 1,762,000 13,182,700 7.4817 3.330 3.330 3.352 3.220 3.374 4,021,729 3.2779 0.66%
1998-08-03 0 7.550 7.500 7.550 7.350 7.600 1,388,000 10,390,800 7.4862 3.308 3.286 3.308 3.220 3.330 3,168,081 3.2798 -3.82%
1998-07-31 0 7.850 7.800 7.900 7.800 8.150 962,000 7,634,400 7.9360 3.439 3.417 3.461 3.417 3.571 2,195,745 3.4769 -1.88%
1998-07-30 0 8.000 8.000 8.050 7.650 8.050 2,711,000 21,446,900 7.9111 3.505 3.505 3.527 3.352 3.527 6,187,802 3.4660 1.27%
1998-07-29 0 7.900 7.850 8.000 7.850 8.600 2,333,000 18,897,200 8.1000 3.461 3.439 3.505 3.439 3.768 5,325,025 3.5488 -7.06%
1998-07-28 0 8.500 8.450 8.500 8.300 8.800 1,904,000 16,248,900 8.5341 3.724 3.702 3.724 3.636 3.855 4,345,841 3.7390 -1.16%
1998-07-27 0 8.600 8.550 8.600 8.550 9.200 2,214,000 19,361,700 8.7451 3.768 3.746 3.768 3.746 4.031 5,053,410 3.8314 -7.03%
1998-07-24 0 9.250 9.200 9.250 8.550 9.400 2,926,000 26,570,400 9.0808 4.053 4.031 4.053 3.746 4.118 6,678,535 3.9785 4.52%
1998-07-23 0 8.850 8.850 8.900 8.650 9.200 2,691,763 23,853,986 8.8618 3.877 3.877 3.899 3.790 4.031 6,143,894 3.8826 -5.85%
1998-07-22 0 9.400 9.400 9.450 9.400 9.650 2,170,000 20,653,900 9.5179 4.118 4.118 4.140 4.118 4.228 4,952,980 4.1700 -4.08%
1998-07-21 0 9.800 9.750 9.850 9.650 10.10 2,590,000 25,603,000 9.8853 4.294 4.272 4.315 4.228 4.425 5,911,622 4.3310 -1.51%
1998-07-20 0 9.950 9.900 9.950 9.850 10.50 2,315,000 23,127,100 9.9901 4.359 4.337 4.359 4.315 4.600 5,283,940 4.3769 -3.86%
1998-07-17 0 10.35 10.30 10.40 10.25 10.60 744,000 7,733,900 10.395 4.535 4.513 4.556 4.491 4.644 1,698,165 4.5543 -1.43%
1998-07-16 0 10.50 10.45 10.55 10.45 10.70 534,000 5,654,100 10.588 4.600 4.578 4.622 4.578 4.688 1,218,844 4.6389 -0.47%
1998-07-15 0 10.55 10.50 10.55 10.50 10.90 916,000 9,784,000 10.681 4.622 4.600 4.622 4.600 4.776 2,090,751 4.6797 0.00%
1998-07-14 0 10.55 10.45 10.60 10.10 10.65 771,000 7,972,350 10.340 4.622 4.578 4.644 4.425 4.666 1,759,792 4.5303 3.94%
1998-07-13 0 10.15 10.15 10.20 9.850 10.40 2,867,000 28,977,000 10.107 4.447 4.447 4.469 4.315 4.556 6,543,869 4.4281 -2.40%
1998-07-10 0 10.40 10.35 10.40 10.15 10.40 1,356,000 13,909,400 10.258 4.556 4.535 4.556 4.447 4.556 3,095,042 4.4941 -0.48%
1998-07-09 0 10.45 10.45 10.50 10.45 10.80 1,007,000 10,652,300 10.578 4.578 4.578 4.600 4.578 4.732 2,298,457 4.6345 -1.88%
1998-07-08 0 10.65 10.65 10.70 10.50 10.90 1,281,000 13,751,700 10.735 4.666 4.666 4.688 4.600 4.776 2,923,856 4.7033 -0.47%
1998-07-07 0 10.70 10.70 10.75 10.60 11.30 1,985,000 21,489,200 10.826 4.688 4.688 4.710 4.644 4.951 4,530,722 4.7430 -2.73%
1998-07-06 0 11.00 11.00 11.05 10.75 11.80 2,382,000 26,482,200 11.118 4.819 4.819 4.841 4.710 5.170 5,436,866 4.8709 -8.33%
1998-07-03 0 12.00 11.95 12.00 11.80 12.30 1,148,000 13,765,900 11.991 5.257 5.236 5.257 5.170 5.389 2,620,286 5.2536 -5.51%
1998-07-02 0 12.70 12.65 12.70 12.50 13.10 3,586,000 45,631,200 12.725 5.564 5.542 5.564 5.477 5.739 8,184,971 5.5750 8.09%
1998-06-30 0 11.75 11.70 11.75 11.65 12.40 1,289,265 15,547,401 12.059 5.148 5.126 5.148 5.104 5.433 2,942,721 5.2833 -4.08%
1998-06-29 0 12.25 12.20 12.25 12.25 13.05 1,094,000 13,691,200 12.515 5.367 5.345 5.367 5.367 5.717 2,497,033 5.4830 -4.30%
1998-06-26 0 12.80 12.80 12.90 12.60 13.50 2,198,000 28,561,100 12.994 5.608 5.608 5.652 5.520 5.915 5,016,890 5.6930 -3.40%
1998-06-25 0 13.25 13.25 13.30 12.80 13.25 2,398,000 31,368,800 13.081 5.805 5.805 5.827 5.608 5.805 5,473,386 5.7312 3.11%
1998-06-24 0 12.85 12.85 12.90 12.40 12.95 1,086,000 13,745,400 12.657 5.630 5.630 5.652 5.433 5.674 2,478,773 5.5452 0.78%
1998-06-23 0 12.75 12.70 12.90 12.35 13.00 2,697,952 34,169,505 12.665 5.586 5.564 5.652 5.411 5.696 6,158,020 5.5488 3.24%
1998-06-22 0 12.35 12.30 12.40 12.30 13.30 4,028,000 51,691,200 12.833 5.411 5.389 5.433 5.389 5.827 9,193,827 5.6224 -5.36%
1998-06-19 0 13.05 13.05 13.10 11.95 13.20 4,187,000 52,853,300 12.623 5.717 5.717 5.739 5.236 5.783 9,556,741 5.5305 6.53%
1998-06-18 0 12.25 12.30 12.35 11.10 12.65 5,866,000 72,030,800 12.279 5.367 5.389 5.411 4.863 5.542 13,389,024 5.3798 12.90%
1998-06-17 0 10.85 10.85 10.90 10.25 10.90 2,957,000 31,648,600 10.703 4.754 4.754 4.776 4.491 4.776 6,749,292 4.6892 6.90%
1998-06-16 0 10.15 10.10 10.20 9.850 10.45 1,569,000 15,816,200 10.080 4.447 4.425 4.469 4.315 4.578 3,581,210 4.4164 1.50%
1998-06-15 0 10.00 9.950 10.10 9.900 10.30 2,279,000 22,878,100 10.039 4.381 4.359 4.425 4.337 4.513 5,201,771 4.3981 -4.76%
1998-06-12 0 10.50 10.45 10.50 9.900 10.80 1,242,000 13,105,168 10.552 4.600 4.578 4.600 4.337 4.732 2,834,839 4.6229 2.44%
1998-06-11 0 10.25 10.15 10.20 10.10 10.60 2,672,000 27,681,200 10.360 4.491 4.447 4.469 4.425 4.644 6,098,785 4.5388 -2.84%
1998-06-10 0 10.70 10.55 10.70 9.600 10.70 3,141,950 32,283,005 10.275 4.622 4.557 4.622 4.147 4.622 7,273,400 4.4385 1.42%
1998-06-09 0 10.55 10.55 10.65 10.45 11.70 1,696,000 18,112,700 10.680 4.557 4.557 4.601 4.514 5.054 3,926,124 4.6134 -9.83%
1998-06-08 0 11.70 11.70 11.75 11.60 12.05 1,712,000 20,195,100 11.796 5.054 5.054 5.076 5.011 5.205 3,963,163 5.0957 -2.50%
1998-06-05 0 12.00 12.00 12.05 11.80 12.20 800,000 9,656,700 12.071 5.184 5.184 5.205 5.097 5.270 1,851,945 5.2144 -0.41%
1998-06-04 0 12.05 12.00 12.05 11.95 12.40 1,080,000 13,140,000 12.167 5.205 5.184 5.205 5.162 5.357 2,500,126 5.2557 -2.43%
1998-06-03 0 12.35 12.30 12.35 11.60 12.70 2,560,000 31,089,300 12.144 5.335 5.313 5.335 5.011 5.486 5,926,225 5.2461 1.65%
1998-06-02 0 12.15 12.15 12.30 11.80 12.40 1,422,000 17,315,700 12.177 5.249 5.249 5.313 5.097 5.357 3,291,833 5.2602 -2.02%
1998-06-01 0 12.40 12.30 12.40 12.30 13.20 1,635,000 20,769,600 12.703 5.357 5.313 5.357 5.313 5.702 3,784,913 5.4875 -3.13%
1998-05-29 0 12.80 12.75 12.80 12.60 13.00 1,717,000 21,931,160 12.773 5.529 5.508 5.529 5.443 5.616 3,974,738 5.5176 0.00%
1998-05-28 0 12.80 12.80 12.85 12.55 13.25 4,107,000 53,442,800 13.013 5.529 5.529 5.551 5.421 5.724 9,507,425 5.6212 -4.48%
1998-05-27 0 13.40 13.35 13.40 13.20 13.70 2,554,000 34,437,400 13.484 5.789 5.767 5.789 5.702 5.918 5,912,336 5.8247 -4.29%
1998-05-26 0 14.00 14.00 14.05 13.85 14.40 2,246,000 31,482,200 14.017 6.048 6.048 6.069 5.983 6.220 5,199,337 6.0550 -2.78%
1998-05-25 0 14.40 14.35 14.45 14.40 14.70 1,066,000 15,477,500 14.519 6.220 6.199 6.242 6.220 6.350 2,467,717 6.2720 -1.71%
1998-05-22 0 14.65 14.60 14.65 14.50 14.80 2,596,000 38,177,076 14.706 6.328 6.307 6.328 6.264 6.393 6,009,563 6.3527 -0.34%
1998-05-21 0 14.70 14.65 14.70 14.50 15.50 2,912,000 43,587,600 14.968 6.350 6.328 6.350 6.264 6.696 6,741,081 6.4660 -2.65%
1998-05-20 0 15.10 15.10 15.15 13.80 15.15 4,216,000 61,637,800 14.620 6.523 6.523 6.544 5.961 6.544 9,759,752 6.3155 7.86%
1998-05-19 0 14.00 13.95 14.00 13.70 14.10 2,065,000 28,739,000 13.917 6.048 6.026 6.048 5.918 6.091 4,780,334 6.0119 0.36%
1998-05-18 0 13.95 13.85 14.00 13.70 14.15 1,431,000 19,950,100 13.941 6.026 5.983 6.048 5.918 6.112 3,312,667 6.0224 0.72%
1998-05-15 0 13.85 13.85 13.90 13.70 14.30 1,382,000 19,288,000 13.957 5.983 5.983 6.004 5.918 6.177 3,199,236 6.0289 -1.77%
1998-05-14 0 14.10 14.00 14.05 13.20 14.10 2,609,526 35,662,154 13.666 6.091 6.048 6.069 5.702 6.091 6,040,875 5.9035 5.62%
1998-05-13 0 13.35 13.35 13.40 13.30 13.70 1,906,000 25,734,800 13.502 5.767 5.767 5.789 5.745 5.918 4,412,260 5.8326 -4.30%
1998-05-12 0 13.95 13.90 13.95 13.90 14.45 3,464,000 48,825,050 14.095 6.026 6.004 6.026 6.004 6.242 8,018,924 6.0887 -2.45%
1998-05-11 0 14.30 14.30 14.35 14.00 14.80 2,677,000 38,328,700 14.318 6.177 6.177 6.199 6.048 6.393 6,197,072 6.1850 -0.69%
1998-05-08 0 14.40 14.35 14.40 14.00 14.80 3,708,000 52,915,900 14.271 6.220 6.199 6.220 6.048 6.393 8,583,767 6.1646 1.77%
1998-05-07 0 14.15 14.15 14.20 13.95 14.40 5,508,000 78,092,000 14.178 6.112 6.112 6.134 6.026 6.220 12,750,644 6.1246 -4.71%
1998-05-06 0 14.85 14.85 14.90 14.60 15.85 4,571,670 68,269,645 14.933 6.415 6.415 6.436 6.307 6.847 10,583,104 6.4508 -6.31%
1998-05-05 0 15.85 15.85 15.90 15.75 16.90 1,754,000 28,310,000 16.140 6.847 6.847 6.868 6.804 7.300 4,060,390 6.9722 -6.21%
1998-05-04 0 16.90 16.90 16.95 16.85 17.30 484,000 8,215,400 16.974 7.300 7.300 7.322 7.279 7.473 1,120,427 7.3324 -1.74%
1998-05-01 0 17.20 17.10 17.20 17.00 17.35 938,000 16,103,000 17.167 7.430 7.387 7.430 7.344 7.495 2,171,406 7.4159 3.61%
1998-04-30 0 16.60 16.55 16.65 16.45 17.00 888,000 14,802,900 16.670 7.171 7.149 7.192 7.106 7.344 2,055,659 7.2010 -2.06%
1998-04-29 0 16.95 16.90 16.95 16.85 17.40 988,000 16,773,400 16.977 7.322 7.300 7.322 7.279 7.516 2,287,153 7.3337 -2.87%
1998-04-28 0 17.45 17.45 17.50 16.70 17.50 2,243,000 38,396,400 17.118 7.538 7.538 7.560 7.214 7.560 5,192,392 7.3947 0.00%
1998-04-27 0 17.45 17.45 17.50 17.30 18.30 2,088,000 36,824,100 17.636 7.538 7.538 7.560 7.473 7.905 4,833,578 7.6184 -5.16%
1998-04-24 0 18.40 18.40 18.50 18.25 18.60 900,000 16,654,700 18.505 7.948 7.948 7.992 7.884 8.035 2,083,439 7.9939 -1.08%
1998-04-23 0 18.60 18.60 18.65 18.60 19.30 1,335,000 25,071,200 18.780 8.035 8.035 8.056 8.035 8.337 3,090,434 8.1125 -3.88%
1998-04-22 0 19.35 19.20 19.35 19.15 19.55 1,753,000 33,981,300 19.385 8.359 8.294 8.359 8.272 8.445 4,058,075 8.3737 0.00%
1998-04-21 0 19.35 19.15 19.40 18.95 19.40 2,294,000 44,190,650 19.264 8.359 8.272 8.380 8.186 8.380 5,310,453 8.3214 1.31%
1998-04-20 0 19.10 19.00 19.15 18.80 19.30 1,363,000 25,943,800 19.034 8.251 8.208 8.272 8.121 8.337 3,155,252 8.2224 1.06%
1998-04-17 0 18.90 18.85 18.95 18.80 19.10 2,281,000 43,158,900 18.921 8.164 8.143 8.186 8.121 8.251 5,280,359 8.1735 -1.82%
1998-04-16 0 19.25 19.10 19.25 19.20 19.70 1,315,900 25,616,575 19.467 8.316 8.251 8.316 8.294 8.510 3,046,219 8.4093 -2.28%
1998-04-15 0 19.70 19.70 19.75 19.60 19.90 894,000 17,631,100 19.722 8.510 8.510 8.532 8.467 8.596 2,069,549 8.5193 -0.25%
1998-04-14 0 19.75 19.70 19.80 19.50 19.90 624,000 12,302,500 19.716 8.532 8.510 8.553 8.424 8.596 1,444,517 8.5167 0.77%
1998-04-09 0 19.60 19.60 19.65 19.00 19.65 1,174,000 22,796,000 19.417 8.467 8.467 8.488 8.208 8.488 2,717,730 8.3879 2.35%
1998-04-08 0 19.15 19.10 19.15 18.60 19.30 1,296,000 24,771,000 19.113 8.272 8.251 8.272 8.035 8.337 3,000,152 8.2566 1.86%
1998-04-07 0 18.80 18.75 19.00 18.80 19.25 1,095,000 20,829,100 19.022 8.121 8.100 8.208 8.121 8.316 2,534,850 8.2171 -1.57%
1998-04-03 0 19.10 19.05 19.20 18.60 19.25 2,438,000 46,258,200 18.974 8.251 8.229 8.294 8.035 8.316 5,643,804 8.1963 -1.04%
1998-04-02 0 19.30 19.30 19.35 19.00 19.90 1,238,000 23,991,700 19.379 8.337 8.337 8.359 8.208 8.596 2,865,886 8.3715 -2.03%
1998-04-01 0 19.70 19.70 19.75 19.60 20.10 1,364,000 27,070,400 19.846 8.510 8.510 8.532 8.467 8.683 3,157,567 8.5732 -1.25%
1998-03-31 0 19.95 19.95 20.00 19.60 20.20 2,590,000 51,583,126 19.916 8.618 8.618 8.640 8.467 8.726 5,995,673 8.6034 0.50%
1998-03-30 0 19.85 19.75 19.80 19.50 20.80 2,642,000 52,673,800 19.937 8.575 8.532 8.553 8.424 8.985 6,116,050 8.6124 -2.70%
1998-03-27 0 20.40 20.35 20.45 20.25 21.15 2,371,000 49,311,980 20.798 8.812 8.791 8.834 8.748 9.136 5,488,703 8.9843 -4.00%
1998-03-26 0 21.25 21.20 21.30 21.10 21.95 3,289,000 70,778,900 21.520 9.180 9.158 9.201 9.115 9.482 7,613,811 9.2961 -2.30%
1998-03-25 0 21.75 21.75 21.80 21.60 22.35 2,343,000 51,404,600 21.940 9.396 9.396 9.417 9.331 9.655 5,423,885 9.4774 0.69%
1998-03-24 0 21.60 21.85 21.90 21.60 22.25 3,990,000 87,522,500 21.935 9.331 9.439 9.460 9.331 9.612 9,236,578 9.4756 -3.14%
1998-03-23 0 22.30 22.20 22.30 20.70 22.55 7,269,000 159,588,300 21.955 9.633 9.590 9.633 8.942 9.741 16,827,239 9.4839 6.44%
1998-03-20 0 20.95 20.95 21.00 20.55 21.40 8,956,000 187,890,800 20.979 9.050 9.050 9.072 8.877 9.244 20,732,529 9.0626 3.20%
1998-03-19 0 20.30 20.40 20.50 18.95 20.50 3,901,000 76,676,900 19.656 8.769 8.812 8.856 8.186 8.856 9,030,549 8.4908 5.73%
1998-03-18 0 19.20 19.15 19.20 18.80 19.25 2,733,000 51,840,800 18.968 8.294 8.272 8.294 8.121 8.316 6,326,709 8.1940 1.59%
1998-03-17 0 18.90 18.90 18.95 18.60 18.95 1,822,000 34,227,800 18.786 8.164 8.164 8.186 8.035 8.186 4,217,806 8.1151 2.44%
1998-03-16 0 18.45 18.45 18.50 18.20 18.65 1,684,000 31,104,200 18.470 7.970 7.970 7.992 7.862 8.056 3,898,345 7.9788 -0.81%
1998-03-13 0 18.60 18.55 18.60 18.10 18.80 1,304,000 24,103,400 18.484 8.035 8.013 8.035 7.819 8.121 3,018,671 7.9848 1.09%
1998-03-12 0 18.40 18.30 18.35 18.15 19.20 2,553,000 47,812,700 18.728 7.948 7.905 7.927 7.840 8.294 5,910,021 8.0901 -3.66%
1998-03-11 0 19.10 19.10 19.15 18.65 19.55 4,283,000 82,016,900 19.149 8.251 8.251 8.272 8.056 8.445 9,914,853 8.2721 0.00%
1998-03-10 0 19.10 19.05 19.10 19.00 19.85 1,498,000 28,983,400 19.348 8.251 8.229 8.251 8.208 8.575 3,467,768 8.3579 -1.55%
1998-03-09 0 19.40 19.40 19.45 18.40 19.50 2,737,001 52,148,719 19.053 8.380 8.380 8.402 7.948 8.424 6,335,971 8.2306 1.84%
1998-03-06 0 19.05 19.05 19.10 18.50 19.90 6,123,000 116,947,580 19.100 8.229 8.229 8.251 7.992 8.596 14,174,327 8.2507 0.00%
1998-03-05 0 19.05 19.00 19.10 19.00 21.10 4,682,000 93,741,900 20.022 8.229 8.208 8.251 8.208 9.115 10,838,511 8.6490 -11.60%
1998-03-04 0 21.55 21.50 21.55 21.00 21.90 3,180,000 68,337,360 21.490 9.309 9.288 9.309 9.072 9.460 7,361,483 9.2831 -1.60%
1998-03-03 0 21.90 21.85 21.90 21.55 23.00 4,062,100 90,075,530 22.175 9.460 9.439 9.460 9.309 9.935 9,403,484 9.5790 -0.90%
1998-03-02 0 22.10 22.10 22.20 22.00 23.90 8,139,000 189,900,500 23.332 9.547 9.547 9.590 9.504 10.32 18,841,230 10.079 -0.23%
1998-02-27 0 22.15 22.10 22.15 20.90 22.20 5,705,128 123,645,752 21.673 9.568 9.547 9.568 9.028 9.590 13,206,982 9.3622 3.26%
1998-02-26 0 21.45 21.45 21.50 21.00 21.75 8,083,539 173,558,246 21.471 9.266 9.266 9.288 9.072 9.396 18,712,841 9.2748 2.63%
1998-02-25 0 20.90 20.85 20.90 20.00 21.30 12,564,000 261,112,040 20.783 9.028 9.007 9.028 8.640 9.201 29,084,803 8.9776 5.29%
1998-02-24 0 19.85 19.80 19.85 19.10 19.85 5,108,539 99,730,033 19.522 8.575 8.553 8.575 8.251 8.575 11,825,919 8.4332 2.85%
1998-02-23 0 19.30 19.25 19.30 18.50 19.40 12,900,000 235,624,800 18.265 8.337 8.316 8.337 7.992 8.380 29,862,620 7.8903 4.32%
1998-02-20 0 18.50 18.20 18.45 17.35 18.60 2,860,000 51,559,700 18.028 7.992 7.862 7.970 7.495 8.035 6,620,705 7.7876 5.71%
1998-02-19 0 17.50 17.45 17.60 17.20 18.00 2,945,000 51,720,300 17.562 7.560 7.538 7.603 7.430 7.776 6,817,474 7.5864 2.04%
1998-02-18 0 17.15 17.10 17.15 16.90 17.35 1,280,000 21,844,900 17.066 7.408 7.387 7.408 7.300 7.495 2,963,113 7.3723 3.31%
1998-02-17 0 16.60 16.60 16.65 16.60 17.00 1,632,000 27,389,500 16.783 7.171 7.171 7.192 7.171 7.344 3,777,969 7.2498 0.91%
1998-02-16 0 16.45 16.45 16.50 15.50 16.80 2,937,000 47,495,038 16.171 7.106 7.106 7.128 6.696 7.257 6,798,955 6.9856 -4.08%
1998-02-13 0 17.15 17.10 17.15 16.80 18.10 3,873,000 66,381,100 17.139 7.408 7.387 7.408 7.257 7.819 8,965,731 7.4039 -6.28%
1998-02-12 0 18.30 18.25 18.30 18.00 18.80 1,913,000 34,966,800 18.279 7.905 7.884 7.905 7.776 8.121 4,428,464 7.8959 -1.08%
1998-02-11 0 18.50 18.40 18.60 18.20 20.05 4,332,961 84,455,396 19.491 7.992 7.948 8.035 7.862 8.661 10,030,509 8.4199 -1.60%
1998-02-10 0 18.80 18.70 18.80 17.40 19.10 4,123,000 75,347,100 18.275 8.121 8.078 8.121 7.516 8.251 9,544,464 7.8943 -1.05%
1998-02-09 0 19.00 18.95 19.00 17.40 19.00 9,344,000 243,602,400 26.070 8.208 8.186 8.208 7.516 8.208 21,630,722 11.262 11.44%
1998-02-06 0 17.05 17.00 17.05 16.50 17.40 5,800,000 98,766,700 17.029 7.365 7.344 7.365 7.128 7.516 13,426,604 7.3560 5.90%
1998-02-05 0 16.10 16.10 16.15 14.90 16.30 1,978,000 30,810,100 15.576 6.955 6.955 6.976 6.436 7.041 4,578,935 6.7287 7.33%
1998-02-04 0 15.00 15.00 15.10 15.00 16.45 4,176,000 66,027,400 15.811 6.480 6.480 6.523 6.480 7.106 9,667,155 6.8301 -2.91%
1998-02-03 0 15.45 15.40 15.45 13.60 16.30 17,286,000 304,948,700 17.641 6.674 6.652 6.674 5.875 7.041 40,015,911 7.6207 15.73%
1998-02-02 0 13.35 13.10 13.40 11.70 13.40 4,486,000 56,678,000 12.634 5.767 5.659 5.789 5.054 5.789 10,384,784 5.4578 17.62%
1998-01-27 0 11.35 11.30 11.35 11.00 11.40 228,000 2,557,000 11.215 4.903 4.881 4.903 4.752 4.925 527,804 4.8446 4.61%
1998-01-26 0 10.85 10.85 11.00 10.70 11.00 784,000 8,447,100 10.774 4.687 4.687 4.752 4.622 4.752 1,814,907 4.6543 -1.36%
1998-01-23 0 11.00 10.90 11.00 10.55 11.05 1,443,000 15,699,139 10.880 4.752 4.709 4.752 4.557 4.773 3,340,447 4.6997 -1.35%
1998-01-22 0 11.15 11.20 11.45 10.95 11.80 1,434,000 15,989,400 11.150 4.817 4.838 4.946 4.730 5.097 3,319,612 4.8166 -5.51%
1998-01-21 0 11.80 11.75 11.80 11.70 12.15 1,658,000 19,688,000 11.875 5.097 5.076 5.097 5.054 5.249 3,838,157 5.1295 -1.26%
1998-01-20 0 11.95 11.85 11.90 11.60 12.25 5,507,000 64,609,100 11.732 5.162 5.119 5.141 5.011 5.292 12,748,329 5.0680 -0.83%
1998-01-19 0 12.05 11.95 12.10 11.80 12.50 2,296,000 27,696,800 12.063 5.205 5.162 5.227 5.097 5.400 5,315,083 5.2110 5.70%
1998-01-16 0 11.40 11.40 11.45 11.00 12.20 2,074,000 23,978,620 11.562 4.925 4.925 4.946 4.752 5.270 4,801,168 4.9943 0.44%
1998-01-15 0 11.35 11.30 11.35 11.10 12.50 3,646,000 42,460,500 11.646 4.903 4.881 4.903 4.795 5.400 8,440,241 5.0307 -8.84%
1998-01-14 0 12.45 12.45 12.50 11.40 12.60 4,477,000 54,309,100 12.131 5.378 5.378 5.400 4.925 5.443 10,363,950 5.2402 13.70%
1998-01-13 0 10.95 10.95 11.00 9.700 11.40 5,173,000 53,754,000 10.391 4.730 4.730 4.752 4.190 4.925 11,975,142 4.4888 7.88%
1998-01-12 0 10.15 10.05 10.15 9.300 12.10 8,043,262 81,370,677 10.117 4.385 4.341 4.385 4.017 5.227 18,619,603 4.3702 -24.25%
1998-01-09 0 13.40 13.40 13.50 13.30 14.50 3,643,039 50,476,323 13.856 5.789 5.789 5.832 5.745 6.264 8,433,387 5.9853 -8.22%
1998-01-08 0 14.60 14.60 14.80 13.50 15.40 6,650,000 96,436,400 14.502 6.307 6.307 6.393 5.832 6.652 15,394,296 6.2644 -4.58%
1998-01-07 0 15.30 15.30 15.40 15.10 17.20 5,879,000 92,938,500 15.809 6.609 6.609 6.652 6.523 7.430 13,609,484 6.8290 -12.07%
1998-01-06 0 17.40 17.20 17.40 16.80 18.20 2,120,000 37,577,900 17.725 7.516 7.430 7.516 7.257 7.862 4,907,655 7.6570 -5.69%
1998-01-05 0 18.45 18.45 18.50 18.40 19.70 2,119,000 39,519,400 18.650 7.970 7.970 7.992 7.948 8.510 4,905,340 8.0564 -6.35%
1998-01-02 0 19.70 19.65 19.70 19.45 20.00 1,152,000 22,647,800 19.660 8.510 8.488 8.510 8.402 8.640 2,666,801 8.4925 -1.01%
1997-12-31 0 19.90 19.90 20.00 19.75 20.90 1,244,000 25,032,100 20.122 8.596 8.596 8.640 8.532 9.028 2,879,775 8.6924 -2.93%
1997-12-30 0 20.50 20.50 20.60 19.70 20.60 1,194,000 23,903,700 20.020 8.856 8.856 8.899 8.510 8.899 2,764,029 8.6481 2.50%
1997-12-29 0 20.00 19.90 20.00 19.60 20.20 1,120,000 22,285,000 19.897 8.640 8.596 8.640 8.467 8.726 2,592,724 8.5952 0.00%
1997-12-24 0 20.00 20.00 20.10 19.80 20.10 581,000 11,552,800 19.884 8.640 8.640 8.683 8.553 8.683 1,344,975 8.5896 0.00%
1997-12-23 0 20.00 20.05 20.10 19.85 20.20 1,030,530 20,572,788 19.963 8.640 8.661 8.683 8.575 8.726 2,385,607 8.6237 -0.25%
1997-12-22 0 20.05 20.00 20.10 19.95 20.60 1,429,000 28,821,662 20.169 8.661 8.640 8.683 8.618 8.899 3,308,037 8.7126 -2.43%
1997-12-19 0 20.55 20.50 20.65 20.50 20.70 1,284,000 26,434,700 20.588 8.877 8.856 8.920 8.856 8.942 2,972,372 8.8935 -2.61%
1997-12-18 0 21.10 21.10 21.15 20.70 21.20 1,296,000 27,113,700 20.921 9.115 9.115 9.136 8.942 9.158 3,000,152 9.0374 0.96%
1997-12-17 0 20.90 20.85 20.95 20.70 21.25 1,813,000 37,964,800 20.940 9.028 9.007 9.050 8.942 9.180 4,196,971 9.0458 1.21%
1997-12-16 0 20.65 20.65 20.70 20.65 21.45 2,177,000 45,713,900 20.999 8.920 8.920 8.942 8.920 9.266 5,039,606 9.0709 -3.28%
1997-12-15 0 21.35 21.30 21.40 21.10 22.40 1,587,000 34,341,400 21.639 9.223 9.201 9.244 9.115 9.676 3,673,797 9.3477 -3.61%
1997-12-12 0 22.15 22.10 22.15 20.70 22.25 2,976,000 64,743,800 21.755 9.568 9.547 9.568 8.942 9.612 6,889,237 9.3978 1.61%
1997-12-11 0 21.80 21.80 21.85 21.50 22.60 3,112,000 68,120,100 21.889 9.417 9.417 9.439 9.288 9.763 7,204,068 9.4558 -5.83%
1997-12-10 0 23.15 23.10 23.20 23.15 24.80 3,898,000 93,697,700 24.037 10.00 9.979 10.02 10.00 10.71 9,023,604 10.384 -7.03%
1997-12-09 0 24.90 24.90 24.95 24.20 25.30 4,057,000 100,584,460 24.793 10.76 10.76 10.78 10.45 10.93 9,391,678 10.710 0.61%
1997-12-08 0 24.75 24.75 24.80 23.60 25.45 7,612,000 186,949,268 24.560 10.69 10.69 10.71 10.19 10.99 17,621,261 10.609 6.45%
1997-12-05 0 23.25 23.20 23.25 22.70 23.60 4,246,000 98,193,400 23.126 10.04 10.02 10.04 9.806 10.19 9,829,200 9.9900 2.42%
1997-12-04 0 22.70 22.65 22.70 22.00 23.20 2,765,526 62,819,072 22.715 9.806 9.784 9.806 9.504 10.02 6,402,004 9.8124 3.18%
1997-12-03 0 22.00 21.60 22.10 21.65 22.90 3,130,000 69,707,900 22.271 9.504 9.331 9.547 9.352 9.892 7,245,736 9.6205 0.46%
1997-12-02 0 21.90 21.90 22.00 19.60 22.00 2,999,000 63,263,204 21.095 9.460 9.460 9.504 8.467 9.504 6,942,480 9.1125 7.35%
1997-12-01 0 20.40 20.25 20.40 20.10 21.20 796,000 16,427,700 20.638 8.812 8.748 8.812 8.683 9.158 1,842,686 8.9151 0.25%
1997-11-28 0 20.35 20.30 20.45 19.90 20.60 2,181,000 44,284,232 20.305 8.791 8.769 8.834 8.596 8.899 5,048,866 8.7711 -2.40%
1997-11-27 0 20.85 20.70 20.80 20.40 21.45 1,987,000 41,359,600 20.815 9.007 8.942 8.985 8.812 9.266 4,599,769 8.9917 -3.25%
1997-11-26 0 21.55 21.50 21.55 21.10 21.80 2,270,000 48,864,500 21.526 9.309 9.288 9.309 9.115 9.417 5,254,895 9.2989 2.86%
1997-11-25 0 20.95 20.85 20.95 20.75 21.65 2,257,000 47,719,900 21.143 9.050 9.007 9.050 8.964 9.352 5,224,801 9.1333 -4.34%
1997-11-24 0 21.90 21.90 22.00 21.50 22.70 1,582,000 35,450,310 22.409 9.460 9.460 9.504 9.288 9.806 3,662,222 9.6800 -2.67%
1997-11-21 0 22.50 22.55 22.60 22.35 22.90 1,126,000 25,362,100 22.524 9.720 9.741 9.763 9.655 9.892 2,606,613 9.7299 1.35%
1997-11-20 0 22.20 22.15 22.20 22.10 23.30 2,086,000 46,975,600 22.519 9.590 9.568 9.590 9.547 10.07 4,828,948 9.7279 -3.48%
1997-11-19 0 23.00 22.95 23.00 22.30 23.25 1,820,000 41,528,160 22.818 9.935 9.914 9.935 9.633 10.04 4,213,176 9.8567 -1.71%
1997-11-18 0 23.40 23.30 23.45 23.20 24.40 3,363,000 80,259,900 23.866 10.11 10.07 10.13 10.02 10.54 7,785,116 10.309 -1.06%
1997-11-17 0 23.65 23.65 23.70 23.20 24.20 2,499,000 59,316,600 23.736 10.22 10.22 10.24 10.02 10.45 5,785,014 10.253 4.65%
1997-11-14 0 22.60 22.50 22.60 22.40 23.80 3,781,000 87,405,700 23.117 9.763 9.720 9.763 9.676 10.28 8,752,757 9.9861 1.35%
1997-11-13 0 22.30 22.30 22.35 20.60 22.90 3,866,000 83,868,400 21.694 9.633 9.633 9.655 8.899 9.892 8,949,526 9.3713 0.90%
1997-11-12 0 22.10 22.30 22.35 21.00 24.65 3,510,000 78,090,300 22.248 9.547 9.633 9.655 9.072 10.65 8,125,411 9.6106 -11.07%
1997-11-11 0 24.85 24.80 24.85 24.75 25.70 1,720,000 43,179,200 25.104 10.73 10.71 10.73 10.69 11.10 3,981,683 10.844 -1.97%
1997-11-10 0 25.35 25.20 25.25 25.10 26.70 1,850,000 47,566,200 25.711 10.95 10.89 10.91 10.84 11.53 4,282,624 11.107 -4.52%
1997-11-07 0 26.55 26.50 26.60 25.00 28.00 4,385,000 114,544,570 26.122 11.47 11.45 11.49 10.80 12.10 10,150,976 11.284 -5.18%
1997-11-06 0 28.00 27.80 28.00 27.30 29.70 3,420,000 97,416,260 28.484 12.10 12.01 12.10 11.79 12.83 7,917,067 12.305 -3.78%
1997-11-05 0 29.10 29.10 29.15 27.40 29.60 4,324,000 123,154,700 28.482 12.57 12.57 12.59 11.84 12.79 10,009,765 12.303 2.46%
1997-11-04 0 28.40 28.20 28.40 28.00 32.00 12,910,000 426,557,900 33.041 12.27 12.18 12.27 12.10 13.82 29,885,769 14.273 -0.70%
1997-11-03 0 28.60 28.55 28.60 27.20 28.95 8,739,000 248,687,700 28.457 12.35 12.33 12.35 11.75 12.51 20,230,189 12.293 10.64%
1997-10-31 0 25.85 25.70 26.00 22.40 26.15 8,026,000 203,790,700 25.391 11.17 11.10 11.23 9.676 11.30 18,579,642 10.968 13.13%
1997-10-30 0 22.85 22.85 22.90 21.80 23.85 5,347,000 121,976,600 22.812 9.871 9.871 9.892 9.417 10.30 12,377,940 9.8544 -2.35%
1997-10-29 0 23.40 23.40 23.45 22.25 23.45 11,392,000 256,346,400 22.502 10.11 10.11 10.13 9.612 10.13 26,371,703 9.7205 17.00%
1997-10-28 0 20.00 20.00 20.10 18.00 20.50 8,413,000 168,092,700 19.980 8.640 8.640 8.683 7.776 8.856 19,475,521 8.6310 -6.98%
1997-10-27 0 21.50 21.60 21.70 21.35 24.40 4,312,000 99,147,100 22.993 9.288 9.331 9.374 9.223 10.54 9,981,986 9.9326 -8.90%
1997-10-24 0 23.60 23.50 23.60 19.80 24.20 7,934,000 176,650,100 22.265 10.19 10.15 10.19 8.553 10.45 18,366,669 9.6180 16.83%
1997-10-23 0 20.20 20.20 21.50 15.60 24.00 8,518,000 159,864,450 18.768 8.726 8.726 9.288 6.739 10.37 19,718,589 8.1073 -15.83%
1997-10-22 0 24.00 24.00 24.10 24.00 26.80 5,395,000 137,536,384 25.493 10.37 10.37 10.41 10.37 11.58 12,489,057 11.013 -10.28%
1997-10-21 0 26.75 26.70 26.80 26.00 29.30 5,714,000 156,913,900 27.461 11.56 11.53 11.58 11.23 12.66 13,227,520 11.863 -6.47%
1997-10-20 0 28.60 28.90 29.00 28.45 31.50 4,859,000 143,772,100 29.589 12.35 12.48 12.53 12.29 13.61 11,248,253 12.782 -9.21%
1997-10-17 0 31.50 31.50 31.60 28.50 33.00 8,459,000 258,963,596 30.614 13.61 13.61 13.65 12.31 14.26 19,582,008 13.225 8.62%
1997-10-16 0 29.00 28.95 29.00 26.80 30.20 8,833,400 250,225,000 28.327 12.53 12.51 12.53 11.58 13.05 20,448,718 12.237 4.50%
1997-10-15 0 27.75 27.80 27.90 24.20 32.00 14,407,000 393,452,500 27.310 11.99 12.01 12.05 10.45 13.82 33,351,222 11.797 -12.18%
1997-10-14 0 31.60 31.50 31.90 31.50 36.90 6,363,000 223,028,500 35.051 13.65 13.61 13.78 13.61 15.94 14,729,911 15.141 -10.99%
1997-10-13 0 35.50 35.40 35.50 32.60 40.40 11,544,000 407,533,738 35.303 15.34 15.29 15.34 14.08 17.45 26,723,572 15.250 -13.20%
1997-10-09 0 40.90 40.80 40.90 39.00 42.60 6,385,000 257,111,800 40.268 17.67 17.62 17.67 16.85 18.40 14,780,839 17.395 -4.66%
1997-10-08 0 42.90 42.80 42.90 42.90 45.00 4,017,000 177,095,304 44.086 18.53 18.49 18.53 18.53 19.44 9,299,081 19.044 -4.45%
1997-10-07 0 44.90 44.80 44.90 44.60 46.00 3,006,000 135,264,200 44.998 19.40 19.35 19.40 19.27 19.87 6,958,685 19.438 -2.39%
1997-10-06 0 46.00 46.00 46.20 45.80 48.40 2,033,000 96,123,200 47.281 19.87 19.87 19.96 19.78 20.91 4,706,256 20.425 -4.76%
1997-10-03 0 48.30 48.10 48.40 47.90 48.70 1,608,000 77,384,000 48.124 20.86 20.78 20.91 20.69 21.04 3,722,410 20.789 -0.82%
1997-09-30 0 48.70 48.50 48.80 47.90 48.80 943,000 45,453,100 48.201 21.04 20.95 21.08 20.69 21.08 2,182,981 20.822 0.00%
1997-09-29 0 48.70 48.70 49.00 48.60 50.25 980,000 48,536,938 49.527 21.04 21.04 21.17 20.99 21.71 2,268,633 21.395 -1.81%
1997-09-26 0 49.60 49.50 49.60 48.50 51.50 2,127,000 105,781,300 49.733 21.43 21.38 21.43 20.95 22.25 4,923,860 21.483 -2.75%
1997-09-25 0 51.00 51.00 51.50 47.30 51.25 2,995,000 147,181,475 49.142 22.03 22.03 22.25 20.43 22.14 6,933,221 21.228 8.74%
1997-09-24 0 46.90 46.70 46.90 45.50 47.50 1,656,000 77,011,480 46.505 20.26 20.17 20.26 19.66 20.52 3,833,527 20.089 0.86%
1997-09-23 0 46.50 46.30 46.70 45.50 47.50 3,053,000 142,092,400 46.542 20.09 20.00 20.17 19.66 20.52 7,067,487 20.105 -0.21%
1997-09-22 0 46.60 46.60 46.70 46.30 51.25 2,867,000 137,536,690 47.972 20.13 20.13 20.17 20.00 22.14 6,636,909 20.723 -9.07%
1997-09-19 0 51.25 51.25 51.50 50.50 53.75 1,254,000 64,756,500 51.640 22.14 22.14 22.25 21.81 23.22 2,902,924 22.307 -3.30%
1997-09-18 0 53.00 52.75 53.00 51.00 54.00 1,799,000 93,281,500 51.852 22.89 22.79 22.89 22.03 23.33 4,164,562 22.399 0.00%
1997-09-16 0 53.00 53.25 53.50 52.00 56.00 2,152,000 114,385,000 53.153 22.89 23.00 23.11 22.46 24.19 4,981,733 22.961 -4.50%
1997-09-15 0 55.50 55.50 55.75 55.25 57.00 1,504,000 84,655,500 56.287 23.97 23.97 24.08 23.87 24.62 3,481,657 24.315 0.00%
1997-09-12 0 55.50 55.25 55.50 53.75 56.75 1,107,000 61,074,088 55.171 23.97 23.87 23.97 23.22 24.51 2,562,629 23.833 1.37%
1997-09-11 0 54.75 54.50 54.75 53.75 56.00 2,245,000 123,189,500 54.873 23.65 23.54 23.65 23.22 24.19 5,197,022 23.704 -2.23%
1997-09-10 0 56.00 55.50 56.00 54.50 60.50 2,778,500 159,596,104 57.440 24.19 23.97 24.19 23.54 26.13 6,432,038 24.813 -6.28%
1997-09-09 0 59.75 59.50 59.75 54.25 60.00 3,372,500 191,895,250 56.900 25.81 25.70 25.81 23.43 25.92 7,807,107 24.580 11.16%
1997-09-08 0 53.75 53.75 54.00 52.00 55.00 2,374,000 128,115,850 53.966 23.22 23.22 23.33 22.46 23.76 5,495,648 23.312 3.37%
1997-09-05 0 52.00 52.00 52.25 50.00 53.50 2,534,000 129,807,000 51.226 22.46 22.46 22.57 21.60 23.11 5,866,037 22.129 -1.89%
1997-09-04 0 53.00 52.75 53.00 51.25 55.00 2,605,000 136,787,250 52.510 22.89 22.79 22.89 22.14 23.76 6,030,397 22.683 -3.64%
1997-09-03 0 55.00 54.50 54.75 49.10 56.75 7,912,000 429,500,000 54.285 23.76 23.54 23.65 21.21 24.51 18,315,740 23.450 17.77%
1997-09-02 0 46.70 45.80 47.00 44.20 53.00 7,363,000 353,034,700 47.947 20.17 19.78 20.30 19.09 22.89 17,044,843 20.712 -8.43%
1997-09-01 0 51.00 51.00 51.25 51.00 59.00 5,228,000 288,420,000 55.168 22.03 22.03 22.14 22.03 25.49 12,102,463 23.832 -12.82%
1997-08-29 0 58.50 58.25 58.75 55.00 59.75 6,177,000 362,913,376 58.752 25.27 25.16 25.38 23.76 25.81 14,299,334 25.380 -2.09%
1997-08-28 0 59.75 60.00 60.25 58.00 65.00 10,668,360 661,081,280 61.967 25.81 25.92 26.03 25.05 28.08 24,696,525 26.768 -5.16%
1997-08-27 0 63.00 63.25 63.50 57.00 63.50 26,683,000 1,623,107,800 60.829 27.21 27.32 27.43 24.62 27.43 61,769,324 26.277 8.15%
1997-08-26 0 58.25 58.25 58.50 55.50 58.75 6,092,000 345,984,000 56.793 25.16 25.16 25.27 23.97 25.38 14,102,564 24.533 4.48%
1997-08-25 0 55.75 55.75 56.00 54.50 56.25 3,110,000 172,259,500 55.389 24.08 24.08 24.19 23.54 24.30 7,199,438 23.927 2.29%
1997-08-22 0 54.50 54.25 54.50 53.00 55.25 2,267,000 123,029,960 54.270 23.54 23.43 23.54 22.89 23.87 5,247,950 23.443 -0.46%
1997-08-21 0 54.75 54.50 54.75 54.50 58.00 5,681,000 319,885,652 56.308 23.65 23.54 23.65 23.54 25.05 13,151,127 24.324 -0.90%
1997-08-20 0 55.25 55.25 55.50 52.00 55.50 4,009,000 217,354,910 54.217 23.87 23.87 23.97 22.46 23.97 9,280,561 23.420 7.80%
1997-08-19 0 51.25 51.00 51.50 50.75 53.50 4,059,000 210,922,000 51.964 22.14 22.03 22.25 21.92 23.11 9,396,308 22.447 -3.76%
1997-08-15 0 53.25 53.25 53.50 52.25 54.75 2,022,000 108,453,000 53.636 23.00 23.00 23.11 22.57 23.65 4,680,792 23.170 -2.29%
1997-08-14 0 54.50 54.75 55.00 53.75 55.75 3,048,550 166,867,575 54.737 23.54 23.65 23.76 23.22 24.08 7,057,185 23.645 0.46%
1997-08-13 0 54.25 54.25 54.50 52.50 54.75 2,276,000 122,192,500 53.687 23.43 23.43 23.54 22.68 23.65 5,268,785 23.192 1.88%
1997-08-12 0 53.25 52.75 53.25 52.75 54.00 1,694,000 90,354,000 53.338 23.00 22.79 23.00 22.79 23.33 3,921,494 23.041 0.00%
1997-08-11 0 53.25 52.75 53.25 51.00 53.50 2,652,000 140,052,000 52.810 23.00 22.79 23.00 22.03 23.11 6,139,199 22.813 0.00%
1997-08-08 0 53.25 53.25 53.50 51.50 53.50 2,882,000 151,411,890 52.537 23.00 23.00 23.11 22.25 23.11 6,671,633 22.695 -0.93%
1997-08-07 0 53.75 53.50 53.75 53.25 56.25 6,751,000 370,756,300 54.919 23.22 23.11 23.22 23.00 24.30 15,628,104 23.724 -1.38%
1997-08-06 0 54.50 54.50 54.75 53.75 55.75 8,192,000 449,667,540 54.891 23.54 23.54 23.65 23.22 24.08 18,963,921 23.712 1.87%
1997-08-05 0 53.50 53.50 53.75 51.00 53.50 7,450,000 390,231,000 52.380 23.11 23.11 23.22 22.03 23.11 17,246,242 22.627 4.90%
1997-08-04 0 51.00 50.75 51.00 50.25 52.50 3,410,000 174,393,000 51.142 22.03 21.92 22.03 21.71 22.68 7,893,917 22.092 -1.92%
1997-08-01 0 52.00 51.75 52.00 49.50 52.75 13,136,000 671,373,700 51.109 22.46 22.35 22.46 21.38 22.79 30,408,944 22.078 5.48%
1997-07-31 0 49.30 49.30 49.40 48.80 49.90 6,930,000 341,444,800 49.271 21.30 21.30 21.34 21.08 21.56 16,042,477 21.284 2.49%
1997-07-30 0 48.10 48.00 48.10 46.00 49.00 6,468,000 308,435,600 47.686 20.78 20.73 20.78 19.87 21.17 14,972,979 20.599 4.79%
1997-07-29 0 45.90 45.80 45.90 44.90 46.20 1,546,000 70,476,400 45.586 19.83 19.78 19.83 19.40 19.96 3,578,885 19.692 2.23%
1997-07-28 0 44.90 44.80 44.90 44.90 45.80 902,000 40,770,000 45.200 19.40 19.35 19.40 19.40 19.78 2,088,068 19.525 -0.22%
1997-07-25 0 45.00 44.90 45.00 44.70 45.60 1,548,000 69,781,400 45.078 19.44 19.40 19.44 19.31 19.70 3,583,514 19.473 0.00%
1997-07-24 0 45.00 44.40 45.00 43.50 45.30 1,697,000 75,212,600 44.321 19.44 19.18 19.44 18.79 19.57 3,928,439 19.146 2.51%
1997-07-23 0 43.90 43.90 44.00 43.70 44.80 1,327,000 58,622,400 44.177 18.96 18.96 19.01 18.88 19.35 3,071,914 19.083 -0.23%
1997-07-22 0 44.00 44.00 44.10 44.00 44.80 1,044,000 46,313,400 44.361 19.01 19.01 19.05 19.01 19.35 2,416,789 19.163 -0.90%
1997-07-21 0 44.40 44.40 44.50 44.30 45.10 1,248,500 55,894,250 44.769 19.18 19.18 19.22 19.14 19.48 2,890,192 19.339 -1.11%
1997-07-18 0 44.90 44.70 44.90 44.00 45.30 1,155,000 51,859,400 44.900 19.40 19.31 19.40 19.01 19.57 2,673,746 19.396 1.35%
1997-07-17 0 44.30 44.30 44.90 44.30 46.00 1,206,000 54,329,400 45.049 19.14 19.14 19.40 19.14 19.87 2,791,808 19.460 -1.34%
1997-07-16 0 44.90 44.80 44.90 44.70 46.70 1,849,000 84,198,700 45.537 19.40 19.35 19.40 19.31 20.17 4,280,309 19.671 -2.39%
1997-07-15 0 46.00 46.00 46.10 45.00 46.40 2,354,000 107,602,200 45.710 19.87 19.87 19.91 19.44 20.04 5,449,349 19.746 2.00%
1997-07-14 0 45.10 45.10 45.20 44.70 46.40 2,819,000 128,530,700 45.594 19.48 19.48 19.53 19.31 20.04 6,525,793 19.696 1.81%
1997-07-11 0 44.30 44.20 44.60 43.50 44.90 2,968,000 130,938,400 44.117 19.14 19.09 19.27 18.79 19.40 6,870,717 19.057 2.07%
1997-07-10 0 43.40 43.30 43.40 41.80 43.80 3,799,000 162,960,524 42.896 18.75 18.70 18.75 18.06 18.92 8,794,426 18.530 1.40%
1997-07-09 0 42.80 42.70 42.80 42.70 45.80 3,677,000 162,433,600 44.176 18.49 18.45 18.49 18.45 19.78 8,512,004 19.083 -6.55%
1997-07-08 0 45.80 45.70 45.80 45.30 47.20 2,001,500 92,097,610 46.014 19.78 19.74 19.78 19.57 20.39 4,633,336 19.877 -2.35%
1997-07-07 0 46.90 46.70 46.90 46.70 47.90 1,900,000 89,739,200 47.231 20.26 20.17 20.26 20.17 20.69 4,398,370 20.403 0.00%
1997-07-04 0 46.90 46.90 47.00 46.00 48.00 2,806,000 132,102,000 47.078 20.26 20.26 20.30 19.87 20.73 6,495,699 20.337 -0.85%
1997-07-03 0 47.30 47.30 47.40 47.00 50.75 5,866,500 285,965,700 48.746 20.43 20.43 20.48 20.30 21.92 13,580,547 21.057 -3.07%
1997-06-27 0 48.80 48.80 48.90 46.70 49.60 8,098,000 389,019,600 48.039 21.08 21.08 21.12 20.17 21.43 18,746,317 20.752 3.39%
1997-06-26 0 47.20 47.20 47.30 46.60 48.10 5,362,000 253,826,800 47.338 20.39 20.39 20.43 20.13 20.78 12,412,664 20.449 1.29%
1997-06-25 0 46.60 46.50 46.60 46.40 48.20 4,536,000 213,572,800 47.084 20.13 20.09 20.13 20.04 20.82 10,500,530 20.339 -0.64%
1997-06-24 0 46.90 46.90 47.00 45.80 47.30 4,186,000 195,245,916 46.643 20.26 20.26 20.30 19.78 20.43 9,690,304 20.149 -1.47%
1997-06-23 0 47.60 47.60 47.70 47.00 49.40 5,440,000 260,497,800 47.886 20.56 20.56 20.61 20.30 21.34 12,593,229 20.686 -3.25%
1997-06-20 0 49.20 49.20 49.30 48.60 50.00 4,916,000 242,143,900 49.256 21.25 21.25 21.30 20.99 21.60 11,380,205 21.278 0.61%
1997-06-19 0 48.90 48.90 49.20 48.60 51.00 6,222,000 308,985,600 49.660 21.12 21.12 21.25 20.99 22.03 14,403,505 21.452 0.20%
1997-06-18 0 48.80 48.70 48.90 46.50 48.80 3,973,000 190,917,800 48.054 21.08 21.04 21.12 20.09 21.08 9,197,224 20.758 1.88%
1997-06-17 0 47.90 47.80 47.90 47.10 48.90 4,182,360 200,804,840 48.012 20.69 20.65 20.69 20.35 21.12 9,681,878 20.740 -1.03%
1997-06-16 0 48.40 48.30 48.40 46.50 49.20 9,723,000 467,014,920 48.032 20.91 20.86 20.91 20.09 21.25 22,508,082 20.749 6.61%
1997-06-13 0 45.40 45.30 45.40 40.90 45.50 13,618,700 589,829,650 43.310 19.61 19.57 19.61 17.67 19.66 31,526,361 18.709 8.87%
1997-06-12 0 41.70 41.60 41.70 40.60 46.00 11,419,500 501,131,100 43.884 18.01 17.97 18.01 17.54 19.87 26,435,363 18.957 -8.95%
1997-06-11 0 45.80 45.80 45.90 44.70 47.60 12,284,000 565,508,870 46.036 19.78 19.78 19.83 19.31 20.56 28,436,622 19.887 -2.55%
1997-06-10 0 47.00 46.90 47.00 46.50 52.00 13,679,000 661,532,900 48.361 20.30 20.26 20.30 20.09 22.46 31,665,952 20.891 -6.47%
1997-06-06 0 50.25 50.00 50.25 49.60 52.75 12,570,000 638,060,200 50.761 21.71 21.60 21.71 21.43 22.79 29,098,692 21.927 -2.43%
1997-06-05 0 51.50 51.25 51.50 51.25 54.25 12,590,000 660,262,252 52.443 22.25 22.14 22.25 22.14 23.43 29,144,991 22.654 -2.83%
1997-06-04 0 53.00 53.00 53.25 50.50 55.50 27,928,000 1,488,901,000 53.312 22.89 22.89 23.00 21.81 23.97 64,651,414 23.030 2.91%
1997-06-03 0 51.50 51.50 51.75 50.50 55.25 26,870,000 1,417,468,350 52.753 22.25 22.25 22.35 21.81 23.87 62,202,217 22.788 -5.07%
1997-06-02 0 54.25 54.00 54.25 45.20 55.50 45,883,000 2,351,683,204 51.254 23.43 23.33 23.43 19.53 23.97 106,216,014 22.141 20.02%
1997-05-30 0 45.20 45.10 45.20 40.00 45.30 40,694,000 1,732,770,976 42.581 19.53 19.48 19.53 17.28 19.57 94,203,833 18.394 12.44%
1997-05-29 0 40.20 40.10 40.20 38.90 45.00 62,554,000 2,532,021,310 40.477 17.37 17.32 17.37 16.80 19.44 144,808,242 17.485

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top