PING AN INSURANCE (GROUP) COMPANY OF CHINA, LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02318  2004-06-24    
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
2026-10-21 0 49.18 49.16 49.18 49.14 49.88 31,639,996 1,563,145,447 49.404 49.18 49.16 49.18 49.14 49.88 31,639,996 49.404 -0.04%
2026-10-20 0 49.20 49.20 49.22 49.20 50.35 40,822,765 2,023,785,645 49.575 49.20 49.20 49.22 49.20 50.35 40,822,765 49.575 -1.70%
2026-10-16 0 50.05 50.00 50.05 49.92 51.00 40,166,750 2,014,863,032 50.162 50.05 50.00 50.05 49.92 51.00 40,166,750 50.162 -0.69%
2026-10-15 0 50.40 50.35 50.40 49.86 50.50 41,178,236 2,067,405,763 50.206 50.40 50.35 50.40 49.86 50.50 41,178,236 50.206 -0.40%
2026-10-14 0 50.60 50.55 50.60 50.05 51.25 49,553,495 2,508,337,654 50.619 50.60 50.55 50.60 50.05 51.25 49,553,495 50.619 -1.46%
2026-10-13 0 51.35 51.30 51.35 51.10 51.85 30,788,142 1,581,482,519 51.367 51.35 51.30 51.35 51.10 51.85 30,788,142 51.367 -0.58%
2026-10-12 0 51.65 51.65 51.70 51.50 52.60 22,704,190 1,176,203,989 51.806 51.65 51.65 51.70 51.50 52.60 22,704,190 51.806 -0.39%
2026-10-09 0 51.85 51.80 51.85 51.30 52.05 17,798,110 920,378,867 51.712 51.85 51.80 51.85 51.30 52.05 17,798,110 51.712 1.07%
2026-10-08 0 51.30 51.30 51.35 51.25 52.05 27,721,229 1,430,396,441 51.599 51.30 51.30 51.35 51.25 52.05 27,721,229 51.599 -0.39%
2026-10-07 0 51.50 51.45 51.50 51.20 51.70 21,817,139 1,123,258,296 51.485 51.50 51.45 51.50 51.20 51.70 21,817,139 51.485 -0.10%
2026-10-06 0 51.55 51.50 51.55 51.35 52.20 22,880,693 1,180,798,187 51.607 51.55 51.50 51.55 51.35 52.20 22,880,693 51.607 -0.39%
2026-10-05 0 51.75 51.70 51.75 51.55 52.20 15,574,481 805,154,051 51.697 51.75 51.70 51.75 51.55 52.20 15,574,481 51.697 -0.48%
2026-10-02 0 52.00 51.95 52.00 51.45 52.45 24,441,504 1,268,170,563 51.886 52.00 51.95 52.00 51.45 52.45 24,441,504 51.886 -1.42%
2026-09-30 0 52.75 52.75 52.80 52.35 53.00 31,638,776 1,667,010,388 52.689 52.75 52.75 52.80 52.35 53.00 31,638,776 52.689 -0.28%
2026-09-29 0 52.90 52.85 52.90 52.45 53.10 28,688,474 1,517,961,371 52.912 52.90 52.85 52.90 52.45 53.10 28,688,474 52.912 0.57%
2026-09-28 0 52.60 52.55 52.60 52.55 53.35 16,155,249 852,819,619 52.789 52.60 52.55 52.60 52.55 53.35 16,155,249 52.789 -0.19%
2026-09-25 0 52.70 52.70 52.75 52.20 52.95 24,872,153 1,307,241,463 52.558 52.70 52.70 52.75 52.20 52.95 24,872,153 52.558 -1.03%
2026-09-24 0 53.25 53.25 53.30 53.00 53.45 18,931,976 1,008,270,495 53.258 53.25 53.25 53.30 53.00 53.45 18,931,976 53.258 -0.28%
2026-09-23 0 53.40 53.35 53.40 53.20 54.15 15,883,925 849,440,782 53.478 53.40 53.35 53.40 53.20 54.15 15,883,925 53.478 -0.93%
2026-09-22 0 53.90 53.90 53.95 53.55 54.20 18,197,419 981,756,010 53.950 53.90 53.90 53.95 53.55 54.20 18,197,419 53.950 0.28%
2026-09-21 0 53.75 53.70 53.75 52.65 53.85 20,997,091 1,123,776,453 53.521 53.75 53.70 53.75 52.65 53.85 20,997,091 53.521 1.03%
2026-09-18 0 53.20 53.15 53.20 52.80 53.45 50,545,785 2,685,219,391 53.124 53.20 53.15 53.20 52.80 53.45 50,545,785 53.124 0.66%
2026-09-17 0 52.85 52.80 52.85 52.20 53.00 22,920,343 1,207,089,495 52.665 52.85 52.80 52.85 52.20 53.00 22,920,343 52.665 0.09%
2026-09-16 0 52.80 52.75 52.80 52.70 53.45 23,551,736 1,244,887,103 52.858 52.80 52.75 52.80 52.70 53.45 23,551,736 52.858 -0.47%
2026-09-15 0 53.05 53.00 53.05 52.85 53.90 30,160,574 1,601,330,117 53.093 53.05 53.00 53.05 52.85 53.90 30,160,574 53.093 -1.03%
2026-09-14 0 53.60 53.55 53.60 53.25 53.80 36,401,115 1,946,810,446 53.482 53.60 53.55 53.60 53.25 53.80 36,401,115 53.482 -0.74%
2026-09-11 0 54.00 53.95 54.00 53.25 54.25 47,856,853 2,576,616,799 53.840 54.00 53.95 54.00 53.25 54.25 47,856,853 53.840 -1.55%
2026-09-10 0 54.85 54.85 54.90 54.50 55.05 38,273,658 2,093,892,884 54.708 54.85 54.85 54.90 54.50 55.05 38,273,658 54.708 -1.08%
2026-09-09 0 55.45 55.40 55.45 54.65 55.55 32,396,575 1,790,608,673 55.272 55.45 55.40 55.45 54.65 55.55 32,396,575 55.272 0.36%
2026-09-08 0 55.25 55.20 55.25 55.25 56.20 29,263,616 1,626,350,054 55.576 55.25 55.20 55.25 55.25 56.20 29,263,616 55.576 -1.78%
2026-09-07 0 56.25 56.20 56.25 55.95 57.60 29,665,873 1,670,820,365 56.321 56.25 56.20 56.25 55.95 57.60 29,665,873 56.321 -1.57%
2026-09-04 0 57.15 57.10 57.15 57.10 58.20 43,512,900 2,504,771,022 57.564 57.15 57.10 57.15 57.10 58.20 43,512,900 57.564 0.35%
2026-09-03 0 56.95 56.95 57.00 55.75 57.70 59,878,415 3,414,576,217 57.025 56.95 56.95 57.00 55.75 57.70 59,878,415 57.025 2.71%
2026-09-02 0 55.45 55.40 55.45 54.60 56.00 38,852,591 2,141,189,590 55.111 55.45 55.40 55.45 54.60 56.00 38,852,591 55.111 -0.30%
2026-09-01 0 56.75 56.70 56.75 55.90 57.20 50,478,810 2,860,773,936 56.673 55.62 55.57 55.62 54.78 56.06 51,507,573 55.541 0.35%
2026-08-31 0 56.55 56.55 56.60 55.85 56.70 80,049,112 4,513,033,160 56.378 55.42 55.42 55.47 54.73 55.57 81,680,520 55.252 -0.62%
2026-08-28 0 56.90 56.80 56.90 56.45 57.30 24,247,818 1,380,838,769 56.947 55.76 55.67 55.76 55.32 56.16 24,741,991 55.810 -0.52%
2026-08-27 0 57.20 57.20 57.25 56.70 57.90 32,016,603 1,828,183,178 57.101 56.06 56.06 56.11 55.57 56.74 32,669,104 55.961 -0.78%
2026-08-26 0 57.65 57.60 57.65 56.25 57.80 39,504,067 2,268,228,211 57.418 56.50 56.45 56.50 55.13 56.65 40,309,164 56.271 2.22%
2026-08-25 0 56.40 56.35 56.40 56.00 57.15 25,817,944 1,456,258,289 56.405 55.27 55.22 55.27 54.88 56.01 26,344,116 55.278 -0.35%
2026-08-24 0 56.60 56.55 56.60 56.00 57.20 49,991,884 2,833,964,595 56.688 55.47 55.42 55.47 54.88 56.06 51,010,723 55.556 0.71%
2026-08-21 0 56.20 56.15 56.20 54.90 56.30 56,598,869 3,159,584,180 55.824 55.08 55.03 55.08 53.80 55.18 57,752,359 54.709 3.88%
2026-08-20 0 54.10 54.05 54.10 53.75 54.95 33,721,396 1,826,209,871 54.156 53.02 52.97 53.02 52.68 53.85 34,408,641 53.074 -0.37%
2026-08-19 0 54.30 54.25 54.30 53.50 54.40 34,599,738 1,870,758,862 54.069 53.22 53.17 53.22 52.43 53.31 35,304,884 52.989 0.74%
2026-08-18 0 53.90 53.85 53.90 53.45 54.65 55,829,826 3,003,936,174 53.805 52.82 52.77 52.82 52.38 53.56 56,967,643 52.731 -1.64%
2026-08-17 0 54.80 54.80 54.85 54.50 55.40 27,524,647 1,513,614,329 54.991 53.71 53.71 53.75 53.41 54.29 28,085,602 53.893 0.37%
2026-08-14 0 54.60 54.55 54.60 54.55 55.50 39,346,266 2,154,310,013 54.753 53.51 53.46 53.51 53.46 54.39 40,148,147 53.659 -1.62%
2026-08-13 0 55.50 55.45 55.50 55.15 55.75 32,549,351 1,804,482,765 55.438 54.39 54.34 54.39 54.05 54.64 33,212,710 54.331 -0.09%
2026-08-12 0 55.55 55.50 55.55 55.05 55.75 36,609,206 2,026,913,436 55.366 54.44 54.39 54.44 53.95 54.64 37,355,305 54.260 -0.63%
2026-08-11 0 55.90 55.90 55.95 55.80 57.05 24,466,095 1,372,358,072 56.092 54.78 54.78 54.83 54.69 55.91 24,964,716 54.972 -1.50%
2026-08-10 0 56.75 56.70 56.75 56.55 57.45 14,758,825 838,264,251 56.797 55.62 55.57 55.62 55.42 56.30 15,059,611 55.663 -0.70%
2026-08-07 0 57.15 57.10 57.15 56.70 57.35 19,466,760 1,109,798,245 57.010 56.01 55.96 56.01 55.57 56.20 19,863,494 55.871 -0.26%
2026-08-06 0 57.30 57.30 57.35 56.70 57.80 26,643,590 1,522,422,335 57.140 56.16 56.16 56.20 55.57 56.65 27,186,589 55.999 -1.21%
2026-08-05 0 58.00 58.00 58.05 57.30 58.20 28,219,220 1,631,411,585 57.812 56.84 56.84 56.89 56.16 57.04 28,794,330 56.657 0.26%
2026-08-04 0 57.85 57.80 57.85 57.35 58.90 22,745,009 1,314,193,808 57.779 56.69 56.65 56.69 56.20 57.72 23,208,554 56.625 -1.03%
2026-08-03 0 58.45 58.45 58.50 58.05 59.00 23,426,906 1,368,066,571 58.397 57.28 57.28 57.33 56.89 57.82 23,904,349 57.231 -0.34%
2026-07-31 0 58.65 58.60 58.65 57.80 58.70 26,319,543 1,539,095,975 58.477 57.48 57.43 57.48 56.65 57.53 26,855,938 57.309 -0.09%
2026-07-30 0 58.70 58.70 58.75 57.95 58.80 33,826,535 1,979,735,522 58.526 57.53 57.53 57.58 56.79 57.63 34,515,923 57.357 1.29%
2026-07-29 0 57.95 57.90 57.95 57.45 58.70 36,101,077 2,094,615,265 58.021 56.79 56.74 56.79 56.30 57.53 36,836,820 56.862 1.49%
2026-07-28 0 57.10 57.10 57.15 56.50 57.70 27,251,023 1,556,040,030 57.100 55.96 55.96 56.01 55.37 56.55 27,806,401 55.960 0.79%
2026-07-27 0 56.65 56.60 56.65 56.55 57.30 18,610,706 1,057,766,779 56.836 55.52 55.47 55.52 55.42 56.16 18,989,994 55.701 -0.44%
2026-07-24 0 56.90 56.85 56.90 56.05 57.15 21,581,641 1,225,221,732 56.771 55.76 55.71 55.76 54.93 56.01 22,021,477 55.638 -0.26%
2026-07-23 0 57.05 57.00 57.05 56.35 57.30 26,392,583 1,503,985,995 56.985 55.91 55.86 55.91 55.22 56.16 26,930,466 55.847 0.97%
2026-07-22 0 56.50 56.45 56.50 55.60 56.65 22,028,061 1,240,219,484 56.302 55.37 55.32 55.37 54.49 55.52 22,476,995 55.177 0.44%
2026-07-21 0 56.25 56.25 56.30 55.80 57.00 33,210,784 1,871,315,911 56.347 55.13 55.13 55.18 54.69 55.86 33,887,623 55.221 0.99%
2026-07-20 0 55.70 55.70 55.75 54.50 56.15 34,888,764 1,942,572,492 55.679 54.59 54.59 54.64 53.41 55.03 35,599,800 54.567 2.01%
2026-07-17 0 54.60 54.55 54.60 54.00 55.50 31,652,382 1,727,176,556 54.567 53.51 53.46 53.51 52.92 54.39 32,297,460 53.477 -0.36%
2026-07-16 0 54.80 54.75 54.80 54.50 55.15 20,960,272 1,149,621,782 54.848 53.71 53.66 53.71 53.41 54.05 21,387,444 53.752 0.74%
2026-07-15 0 54.40 54.40 54.45 53.25 54.85 35,141,916 1,907,856,401 54.290 53.31 53.31 53.36 52.19 53.75 35,858,111 53.206 1.30%
2026-07-14 0 53.70 53.65 53.70 52.30 53.95 28,367,563 1,512,701,111 53.325 52.63 52.58 52.63 51.26 52.87 28,945,697 52.260 0.85%
2026-07-13 0 53.25 53.20 53.25 52.80 53.75 27,226,276 1,447,333,291 53.159 52.19 52.14 52.19 51.75 52.68 27,781,150 52.098 0.38%
2026-07-10 0 53.05 53.05 53.10 52.85 53.80 26,367,744 1,402,440,716 53.188 51.99 51.99 52.04 51.79 52.73 26,905,121 52.125 -0.38%
2026-07-09 0 53.25 53.20 53.25 52.70 53.85 35,119,785 1,863,392,120 53.058 52.19 52.14 52.19 51.65 52.77 35,835,529 51.998 -1.11%
2026-07-08 0 53.85 53.85 53.90 52.40 54.20 50,356,731 2,707,120,098 53.759 52.77 52.77 52.82 51.35 53.12 51,383,006 52.685 2.96%
2026-07-07 0 52.30 52.25 52.30 52.00 53.05 24,856,468 1,300,058,774 52.303 51.26 51.21 51.26 50.96 51.99 25,363,045 51.258 -1.04%
2026-07-06 0 52.85 52.80 52.85 51.95 53.20 28,764,574 1,515,811,107 52.697 51.79 51.75 51.79 50.91 52.14 29,350,799 51.645 1.54%
2026-07-03 0 52.05 52.05 52.10 51.90 53.00 23,901,938 1,249,623,311 52.281 51.01 51.01 51.06 50.86 51.94 24,389,062 51.237 -0.48%
2026-07-02 0 52.30 52.25 52.30 51.70 53.00 43,712,599 2,282,389,183 52.214 51.26 51.21 51.26 50.67 51.94 44,603,466 51.171 2.45%
2026-06-30 0 51.05 51.05 51.20 50.75 52.60 43,974,461 2,254,303,677 51.264 50.03 50.03 50.18 49.74 51.55 44,870,665 50.240 -1.64%
2026-06-29 0 51.90 51.90 51.95 50.35 52.45 43,912,077 2,276,864,134 51.851 50.86 50.86 50.91 49.34 51.40 44,807,009 50.815 2.67%
2026-06-26 0 50.55 50.50 50.55 50.00 52.20 65,486,720 3,315,663,528 50.631 49.54 49.49 49.54 49.00 51.16 66,821,345 49.620 -2.69%
2026-06-25 0 51.95 51.90 51.95 51.20 52.55 58,839,567 3,052,722,699 51.882 50.91 50.86 50.91 50.18 51.50 60,038,723 50.846 -1.70%
2026-06-24 0 52.85 52.80 52.85 52.30 53.90 38,675,933 2,043,403,875 52.834 51.79 51.75 51.79 51.26 52.82 39,464,152 51.779 -1.40%
2026-06-23 0 53.60 53.55 53.60 53.30 55.50 44,484,166 2,397,530,064 53.896 52.53 52.48 52.53 52.24 54.39 45,390,757 52.820 -2.46%
2026-06-22 0 54.95 54.95 55.00 52.60 55.35 61,205,418 3,330,138,540 54.409 53.85 53.85 53.90 51.55 54.24 62,452,790 53.322 2.04%
2026-06-18 0 53.85 53.80 53.85 53.15 55.95 80,933,769 4,367,404,293 53.963 52.77 52.73 52.77 52.09 54.83 82,583,207 52.885 -4.01%
2026-06-17 0 56.10 56.00 56.10 55.35 56.25 38,345,516 2,140,365,521 55.818 54.98 54.88 54.98 54.24 55.13 39,127,001 54.703 -0.44%
2026-06-16 0 56.35 56.30 56.35 55.75 58.20 52,963,084 2,983,587,140 56.333 55.22 55.18 55.22 54.64 57.04 54,042,477 55.208 -2.34%
2026-06-15 0 57.70 57.65 57.70 57.05 58.75 59,509,622 3,447,094,167 57.925 56.55 56.50 56.55 55.91 57.58 60,722,434 56.768 0.96%
2026-06-12 0 57.15 57.15 57.20 56.35 58.45 55,588,345 3,195,590,284 57.487 56.01 56.01 56.06 55.22 57.28 56,721,241 56.339 0.53%
2026-06-11 0 56.85 56.85 56.90 56.15 58.30 26,633,073 1,514,638,329 56.871 55.71 55.71 55.76 55.03 57.14 27,175,857 55.735 -0.61%
2026-06-10 0 57.20 57.20 57.25 55.85 57.65 22,479,654 1,283,306,755 57.087 56.06 56.06 56.11 54.73 56.50 22,937,791 55.947 0.53%
2026-06-09 0 56.90 56.90 56.95 56.60 57.40 23,506,423 1,339,176,897 56.971 55.76 55.76 55.81 55.47 56.25 23,985,486 55.833 0.09%
2026-06-08 0 56.85 56.85 56.90 55.60 57.00 30,000,540 1,697,106,857 56.569 55.71 55.71 55.76 54.49 55.86 30,611,954 55.439 -0.09%
2026-06-05 0 56.90 56.90 56.95 56.85 58.10 28,784,990 1,645,546,644 57.167 55.76 55.76 55.81 55.71 56.94 29,371,631 56.025 -0.26%
2026-06-04 0 57.05 57.05 57.10 56.80 58.10 27,743,265 1,588,954,667 57.274 55.91 55.91 55.96 55.67 56.94 28,308,675 56.130 -1.30%
2026-06-03 0 57.80 57.80 57.85 57.50 58.60 29,412,677 1,698,786,041 57.757 56.65 56.65 56.69 56.35 57.43 30,012,110 56.603 -1.37%
2026-06-02 0 58.60 58.55 58.60 57.65 58.70 49,676,843 2,896,625,685 58.309 57.43 57.38 57.43 56.50 57.53 50,689,262 57.145 0.71%
2026-06-01 0 60.20 60.20 60.25 59.35 60.70 34,250,928 2,063,913,321 60.259 57.03 57.03 57.07 56.22 57.50 36,156,974 57.082 0.25%
2026-05-29 0 60.05 60.00 60.05 59.30 60.55 52,826,036 3,166,787,679 59.947 56.88 56.84 56.88 56.17 57.36 55,765,778 56.787 1.35%
2026-05-28 0 59.25 59.20 59.25 58.45 60.00 45,877,023 2,705,886,857 58.981 56.13 56.08 56.13 55.37 56.84 48,430,056 55.872 -1.09%
2026-05-27 0 59.90 59.85 59.90 59.65 60.85 39,859,161 2,393,542,282 60.050 56.74 56.69 56.74 56.51 57.64 42,077,303 56.884 -1.24%
2026-05-26 0 60.65 60.65 60.70 60.30 61.40 26,378,072 1,603,624,891 60.794 57.45 57.45 57.50 57.12 58.16 27,845,998 57.589 -0.33%
2026-05-22 0 60.85 60.80 60.85 60.65 61.80 24,636,290 1,502,478,739 60.986 57.64 57.59 57.64 57.45 58.54 26,007,287 57.771 0.08%
2026-05-21 0 60.80 60.80 60.85 60.70 62.30 33,506,833 2,050,900,648 61.208 57.59 57.59 57.64 57.50 59.02 35,371,471 57.982 -0.57%
2026-05-20 0 61.15 61.10 61.15 60.50 61.30 27,948,319 1,700,384,910 60.840 57.93 57.88 57.93 57.31 58.07 29,503,628 57.633 -0.41%
2026-05-19 0 61.40 61.40 61.45 60.90 61.90 37,059,311 2,273,401,333 61.345 58.16 58.16 58.21 57.69 58.64 39,121,642 58.111 -0.73%
2026-05-18 0 61.85 61.80 61.85 61.05 61.95 26,082,059 1,602,847,756 61.454 58.59 58.54 58.59 57.83 58.68 27,533,512 58.214 -0.96%
2026-05-15 0 62.45 62.40 62.45 61.85 63.50 36,937,388 2,304,594,490 62.392 59.16 59.11 59.16 58.59 60.15 38,992,934 59.103 -1.65%
2026-05-14 0 63.50 63.45 63.50 63.15 65.40 32,557,112 2,072,081,064 63.644 60.15 60.11 60.15 59.82 61.95 34,368,898 60.289 -0.94%
2026-05-13 0 64.10 64.10 64.15 63.85 65.45 35,862,058 2,305,339,162 64.284 60.72 60.72 60.77 60.48 62.00 37,857,763 60.895 -1.38%
2026-05-12 0 65.00 65.00 65.05 64.90 65.85 21,057,367 1,374,517,868 65.275 61.57 61.57 61.62 61.48 62.38 22,229,199 61.834 -0.08%
2026-05-11 0 65.05 65.00 65.05 64.75 66.00 37,767,063 2,463,237,908 65.222 61.62 61.57 61.62 61.34 62.52 39,868,780 61.784 -0.84%
2026-05-08 0 65.60 65.60 65.65 64.90 65.95 32,889,448 2,154,918,140 65.520 62.14 62.14 62.19 61.48 62.47 34,719,729 62.066 -0.61%
2026-05-07 0 66.00 66.00 66.05 64.55 66.50 55,187,118 3,633,885,256 65.847 62.52 62.52 62.57 61.15 62.99 58,258,253 62.375 2.80%
2026-05-06 0 64.20 64.15 64.20 63.00 64.20 25,663,414 1,640,470,647 63.923 60.82 60.77 60.82 59.68 60.82 27,091,570 60.553 1.10%
2026-05-05 0 63.50 63.45 63.50 62.40 63.50 12,569,588 792,804,891 63.073 60.15 60.11 60.15 59.11 60.15 13,269,079 59.748 0.40%
2026-05-04 0 63.25 63.20 63.25 63.20 64.20 17,882,637 1,137,891,403 63.631 59.92 59.87 59.92 59.87 60.82 18,877,796 60.277 0.40%
2026-04-30 0 63.00 63.00 63.05 62.85 64.40 50,065,051 3,174,671,484 63.411 59.68 59.68 59.73 59.54 61.01 52,851,145 60.068 -1.10%
2026-04-29 0 63.70 63.65 63.70 60.85 64.00 80,577,081 5,094,439,538 63.224 60.34 60.29 60.34 57.64 60.63 85,061,154 59.891 6.08%
2026-04-28 0 60.05 60.00 60.05 59.75 61.05 32,341,558 1,945,216,393 60.146 56.88 56.84 56.88 56.60 57.83 34,141,349 56.975 -1.40%
2026-04-27 0 60.90 60.85 60.90 60.50 61.35 26,406,752 1,608,185,809 60.901 57.69 57.64 57.69 57.31 58.12 27,876,274 57.690 -0.08%
2026-04-24 0 60.95 60.95 61.00 60.20 61.25 22,303,252 1,354,476,402 60.730 57.74 57.74 57.78 57.03 58.02 23,544,416 57.529 0.41%
2026-04-23 0 60.70 60.65 60.70 60.30 61.20 26,135,866 1,583,337,575 60.581 57.50 57.45 57.50 57.12 57.97 27,590,313 57.387 -0.98%
2026-04-22 0 61.30 61.25 61.30 60.80 61.60 19,089,688 1,168,975,843 61.236 58.07 58.02 58.07 57.59 58.35 20,152,019 58.008 -0.24%
2026-04-21 0 61.45 61.40 61.45 61.25 62.10 17,633,037 1,084,690,533 61.515 58.21 58.16 58.21 58.02 58.83 18,614,306 58.272 -0.08%
2026-04-20 0 61.50 61.45 61.50 60.25 61.65 40,990,900 2,502,603,532 61.053 58.26 58.21 58.26 57.07 58.40 43,272,022 57.834 1.49%
2026-04-17 0 60.60 60.55 60.60 60.25 62.25 67,025,039 4,088,777,225 61.004 57.41 57.36 57.41 57.07 58.97 70,754,948 57.788 -3.27%
2026-04-16 0 62.65 62.60 62.65 62.30 63.05 27,004,059 1,690,597,050 62.605 59.35 59.30 59.35 59.02 59.73 28,506,821 59.305 0.16%
2026-04-15 0 62.55 62.50 62.55 62.55 64.15 23,752,554 1,498,740,314 63.098 59.25 59.21 59.25 59.25 60.77 25,074,371 59.772 -1.11%
2026-04-14 0 63.25 63.20 63.25 62.25 63.50 26,938,107 1,698,099,820 63.037 59.92 59.87 59.92 58.97 60.15 28,437,199 59.714 2.60%
2026-04-13 0 61.65 61.65 61.70 61.10 62.15 24,784,092 1,523,112,926 61.455 58.40 58.40 58.45 57.88 58.87 26,163,314 58.216 -1.75%
2026-04-10 0 62.75 62.70 62.75 62.55 63.55 27,509,899 1,729,595,903 62.872 59.44 59.39 59.44 59.25 60.20 29,040,811 59.557 0.80%
2026-04-09 0 62.25 62.20 62.25 61.70 62.50 41,175,500 2,560,076,058 62.175 58.97 58.92 58.97 58.45 59.21 43,466,895 58.897 -0.24%
2026-04-08 0 62.40 62.35 62.40 61.80 63.35 62,953,846 3,940,865,395 62.599 59.11 59.06 59.11 58.54 60.01 66,457,195 59.299 3.65%
2026-04-02 0 60.20 60.15 60.20 59.30 60.60 29,869,408 1,791,301,404 59.971 57.03 56.98 57.03 56.17 57.41 31,531,625 56.810 -0.66%
2026-04-01 0 60.60 60.55 60.60 60.40 61.70 52,208,789 3,176,886,602 60.850 57.41 57.36 57.41 57.22 58.45 55,114,181 57.642 1.93%
2026-03-31 0 59.45 59.40 59.45 58.50 59.80 36,323,270 2,151,098,814 59.221 56.32 56.27 56.32 55.42 56.65 38,344,641 56.099 0.93%
2026-03-30 0 58.90 58.85 58.90 57.55 58.90 51,258,326 2,996,229,327 58.454 55.80 55.75 55.80 54.52 55.80 54,110,825 55.372 -0.67%
2026-03-27 0 59.30 59.25 59.30 57.45 59.80 56,867,450 3,353,909,653 58.978 56.17 56.13 56.17 54.42 56.65 60,032,094 55.869 1.98%
2026-03-26 0 58.15 58.10 58.15 57.70 60.80 55,954,105 3,270,469,048 58.449 55.08 55.04 55.08 54.66 57.59 59,067,922 55.368 -3.80%
2026-03-25 0 60.45 60.40 60.45 59.85 61.45 39,545,928 2,390,765,656 60.455 57.26 57.22 57.26 56.69 58.21 41,746,638 57.268 1.60%
2026-03-24 0 59.50 59.50 59.55 57.95 59.65 52,588,421 3,097,811,330 58.907 56.36 56.36 56.41 54.90 56.51 55,514,939 55.801 3.48%
2026-03-23 0 57.50 57.50 57.55 57.10 60.20 102,616,377 5,955,310,840 58.035 54.47 54.47 54.52 54.09 57.03 108,326,925 54.975 -6.88%
2026-03-20 0 61.75 61.70 61.75 61.35 62.60 31,221,069 1,931,741,447 61.873 58.49 58.45 58.49 58.12 59.30 32,958,505 58.611 0.16%
2026-03-19 0 61.65 61.60 61.65 61.45 62.20 30,959,562 1,911,074,714 61.728 58.40 58.35 58.40 58.21 58.92 32,682,446 58.474 -2.76%
2026-03-18 0 63.40 63.40 63.45 62.95 63.80 20,229,275 1,281,580,658 63.353 60.06 60.06 60.11 59.63 60.44 21,355,024 60.013 0.48%
2026-03-17 0 63.10 63.10 63.15 62.55 64.40 31,330,854 1,987,623,328 63.440 59.77 59.77 59.82 59.25 61.01 33,074,400 60.096 1.37%
2026-03-16 0 62.25 62.20 62.25 61.05 62.65 26,397,537 1,629,697,315 61.737 58.97 58.92 58.97 57.83 59.35 27,866,546 58.482 0.00%
2026-03-13 0 62.25 62.20 62.25 62.05 63.45 26,661,414 1,666,455,832 62.504 58.97 58.92 58.97 58.78 60.11 28,145,108 59.209 -0.95%
2026-03-12 0 62.85 62.85 62.90 62.10 63.70 28,682,412 1,801,499,824 62.809 59.54 59.54 59.58 58.83 60.34 30,278,573 59.498 -1.02%
2026-03-11 0 63.50 63.50 63.55 63.15 64.00 27,017,655 1,716,783,498 63.543 60.15 60.15 60.20 59.82 60.63 28,521,173 60.193 0.08%
2026-03-10 0 63.45 63.45 63.50 62.80 64.05 34,415,521 2,185,861,849 63.514 60.11 60.11 60.15 59.49 60.67 36,330,727 60.166 1.28%
2026-03-09 0 62.65 62.65 62.70 60.85 62.70 82,352,185 5,092,724,124 61.841 59.35 59.35 59.39 57.64 59.39 86,935,041 58.581 -3.09%
2026-03-06 0 64.65 64.60 64.65 63.40 65.00 32,310,007 2,078,489,267 64.330 61.24 61.19 61.24 60.06 61.57 34,108,042 60.938 0.94%
2026-03-05 0 64.05 64.00 64.05 63.65 65.65 40,342,120 2,605,328,064 64.581 60.67 60.63 60.67 60.29 62.19 42,587,138 61.176 -0.77%
2026-03-04 0 64.55 64.50 64.55 62.60 66.00 81,461,257 5,200,262,634 63.837 61.15 61.10 61.15 59.30 62.52 85,994,534 60.472 -2.20%
2026-03-03 0 66.00 65.95 66.00 65.50 67.10 46,664,062 3,087,621,384 66.167 62.52 62.47 62.52 62.05 63.56 49,260,893 62.679 -0.60%
2026-03-02 0 66.40 66.40 66.45 65.40 67.50 53,850,365 3,575,736,053 66.401 62.90 62.90 62.95 61.95 63.94 56,847,110 62.901 -2.35%
2026-02-27 0 68.00 68.00 68.05 67.90 68.60 39,693,661 2,703,324,709 68.105 64.42 64.42 64.46 64.32 64.98 41,902,593 64.514 0.22%
2026-02-26 0 67.85 67.80 67.85 67.75 72.40 59,998,374 4,125,477,451 68.760 64.27 64.23 64.27 64.18 68.58 63,337,252 65.135 -4.64%
2026-02-25 0 71.15 71.10 71.15 69.70 71.55 32,042,019 2,268,795,088 70.807 67.40 67.35 67.40 66.03 67.78 33,825,141 67.074 1.93%
2026-02-24 0 69.80 69.75 69.80 69.30 72.00 52,120,704 3,646,154,026 69.956 66.12 66.07 66.12 65.65 68.20 55,021,194 66.268 -4.12%
2026-02-23 0 72.80 72.75 72.80 71.60 72.80 24,679,910 1,787,575,599 72.430 68.96 68.91 68.96 67.83 68.96 26,053,334 68.612 3.19%
2026-02-20 0 70.55 70.50 70.55 69.95 71.45 11,845,983 836,822,396 70.642 66.83 66.78 66.83 66.26 67.68 12,505,206 66.918 -0.14%
2026-02-16 0 70.65 70.65 70.70 69.70 70.85 11,223,944 790,029,347 70.388 66.93 66.93 66.97 66.03 67.12 11,848,551 66.677 0.43%
2026-02-13 0 70.35 70.35 70.40 69.60 71.50 37,025,868 2,602,131,151 70.279 66.64 66.64 66.69 65.93 67.73 39,086,338 66.574 -2.16%
2026-02-12 0 71.90 71.85 71.90 71.50 73.45 19,236,432 1,388,650,520 72.189 68.11 68.06 68.11 67.73 69.58 20,306,929 68.383 -0.83%
2026-02-11 0 72.50 72.45 72.50 71.75 74.10 23,288,990 1,690,619,112 72.593 68.68 68.63 68.68 67.97 70.19 24,585,010 68.766 -1.29%
2026-02-10 0 73.45 73.40 73.45 73.25 74.15 42,851,282 3,157,158,078 73.677 69.58 69.53 69.58 69.39 70.24 45,235,934 69.793 0.62%
2026-02-09 0 73.00 73.00 73.05 70.70 73.35 52,358,887 3,797,667,046 72.531 69.15 69.15 69.20 66.97 69.48 55,272,632 68.708 4.89%
2026-02-06 0 69.60 69.60 69.65 69.20 70.55 35,471,137 2,472,730,206 69.711 65.93 65.93 65.98 65.55 66.83 37,445,087 66.036 -2.18%
2026-02-05 0 71.15 71.10 71.15 69.40 72.10 33,898,387 2,392,770,193 70.587 67.40 67.35 67.40 65.74 68.30 35,784,815 66.866 -1.25%
2026-02-04 0 72.05 72.00 72.05 70.80 72.45 28,128,750 2,017,918,183 71.739 68.25 68.20 68.25 67.07 68.63 29,694,100 67.957 1.05%
2026-02-03 0 71.30 71.25 71.30 70.45 73.15 39,508,657 2,832,251,832 71.687 67.54 67.49 67.54 66.74 69.29 41,707,293 67.908 0.85%
2026-02-02 0 70.70 70.65 70.70 69.70 72.70 59,792,105 4,235,388,929 70.835 66.97 66.93 66.97 66.03 68.87 63,119,505 67.101 -2.75%
2026-01-30 0 72.70 72.65 72.70 72.00 74.70 71,403,764 5,206,432,175 72.915 68.87 68.82 68.87 68.20 70.76 75,377,346 69.072 -0.82%
2026-01-29 0 73.30 73.30 73.35 70.10 73.70 85,254,708 6,177,068,342 72.454 69.44 69.44 69.48 66.40 69.81 89,999,088 68.635 3.31%
2026-01-28 0 70.95 70.85 70.95 69.70 70.95 51,767,221 3,655,029,155 70.605 67.21 67.12 67.21 66.03 67.21 54,648,040 66.883 1.79%
2026-01-27 0 69.70 69.70 69.75 67.90 70.05 47,392,544 3,292,829,218 69.480 66.03 66.03 66.07 64.32 66.36 50,029,915 65.817 2.35%
2026-01-26 0 68.10 68.05 68.10 67.20 69.25 34,625,026 2,362,486,116 68.231 64.51 64.46 64.51 63.66 65.60 36,551,891 64.634 1.64%
2026-01-23 0 67.00 66.95 67.00 66.65 67.95 33,546,185 2,250,031,163 67.073 63.47 63.42 63.47 63.14 64.37 35,413,013 63.537 0.15%
2026-01-22 0 66.90 66.85 66.90 66.50 69.15 47,734,314 3,205,608,538 67.155 63.37 63.33 63.37 62.99 65.50 50,390,704 63.615 -2.34%
2026-01-21 0 68.50 68.45 68.50 68.00 68.85 26,193,832 1,792,984,541 68.451 64.89 64.84 64.89 64.42 65.22 27,651,505 64.842 -0.72%
2026-01-20 0 69.00 68.95 69.00 68.10 69.65 30,771,432 2,118,749,477 68.854 65.36 65.32 65.36 64.51 65.98 32,483,846 65.225 0.88%
2026-01-19 0 68.40 68.35 68.40 67.70 68.90 27,059,339 1,845,746,282 68.211 64.79 64.75 64.79 64.13 65.27 28,565,177 64.615 -0.36%
2026-01-16 0 68.65 68.60 68.65 68.10 70.45 35,154,048 2,413,963,119 68.668 65.03 64.98 65.03 64.51 66.74 37,110,353 65.048 -1.29%
2026-01-15 0 69.55 69.50 69.55 68.70 70.65 57,350,189 3,995,131,448 69.662 65.88 65.84 65.88 65.08 66.93 60,541,697 65.990 1.24%
2026-01-14 0 68.70 68.65 68.70 67.85 70.25 55,251,766 3,794,598,448 68.678 65.08 65.03 65.08 64.27 66.55 58,326,498 65.058 -1.86%
2026-01-13 0 70.00 69.95 70.00 68.85 71.30 47,939,279 3,355,638,874 69.998 66.31 66.26 66.31 65.22 67.54 50,607,075 66.308 2.19%
2026-01-12 0 68.50 68.45 68.50 67.20 69.95 68,701,517 4,681,618,499 68.144 64.89 64.84 64.89 63.66 66.26 72,524,721 64.552 -2.14%
2026-01-09 0 70.00 69.95 70.00 68.95 70.90 49,033,671 3,426,402,823 69.879 66.31 66.26 66.31 65.32 67.16 51,762,369 66.195 -0.28%
2026-01-08 0 70.20 70.20 70.25 69.50 71.10 51,880,309 3,647,089,921 70.298 66.50 66.50 66.55 65.84 67.35 54,767,421 66.592 -1.27%
2026-01-07 0 71.10 71.05 71.10 70.40 72.00 47,198,918 3,359,861,101 71.185 67.35 67.30 67.35 66.69 68.20 49,825,513 67.433 -1.25%
2026-01-06 0 72.00 71.95 72.00 68.90 72.35 102,792,315 7,347,908,061 71.483 68.20 68.16 68.20 65.27 68.54 108,512,654 67.715 4.96%
2026-01-05 0 68.60 68.55 68.60 66.15 70.35 80,427,726 5,521,339,293 68.650 64.98 64.94 64.98 62.66 66.64 84,903,487 65.031 2.69%
2026-01-02 0 66.80 66.75 66.80 65.25 66.80 16,318,047 1,082,143,298 66.316 63.28 63.23 63.28 61.81 63.28 17,226,138 62.820 2.53%
2025-12-31 0 65.15 65.15 65.30 65.00 65.85 19,756,541 1,289,743,610 65.282 61.72 61.72 61.86 61.57 62.38 20,855,982 61.840 -1.21%
2025-12-30 0 65.95 65.90 65.95 65.25 66.40 27,332,239 1,800,141,255 65.861 62.47 62.43 62.47 61.81 62.90 28,853,264 62.390 -0.68%
2025-12-29 0 66.40 66.35 66.40 66.20 68.10 47,266,570 3,167,578,340 67.015 62.90 62.85 62.90 62.71 64.51 49,896,930 63.482 0.30%
2025-12-24 0 66.20 66.20 66.25 65.80 66.60 17,994,025 1,191,147,310 66.197 62.71 62.71 62.76 62.33 63.09 18,995,383 62.707 0.38%
2025-12-23 0 65.95 65.90 65.95 65.30 67.20 37,530,382 2,491,071,162 66.375 62.47 62.43 62.47 61.86 63.66 39,618,928 62.876 1.07%
2025-12-22 0 65.25 65.20 65.25 64.65 66.30 22,063,337 1,438,485,788 65.198 61.81 61.76 61.81 61.24 62.80 23,291,150 61.761 -0.31%
2025-12-19 0 65.45 65.40 65.45 64.60 65.80 26,653,931 1,740,609,840 65.304 62.00 61.95 62.00 61.19 62.33 28,137,208 61.861 0.38%
2025-12-18 0 65.20 65.20 65.25 64.25 65.55 24,691,189 1,605,030,079 65.004 61.76 61.76 61.81 60.86 62.09 26,065,241 61.577 0.23%
2025-12-17 0 65.05 65.05 65.10 63.70 65.75 42,149,872 2,731,182,760 64.797 61.62 61.62 61.67 60.34 62.28 44,495,491 61.381 1.80%
2025-12-16 0 63.90 63.90 63.95 63.20 65.70 51,765,732 3,315,471,117 64.048 60.53 60.53 60.58 59.87 62.24 54,646,468 60.671 -2.07%
2025-12-15 0 65.25 65.20 65.25 62.85 66.25 83,851,011 5,471,271,644 65.250 61.81 61.76 61.81 59.54 62.76 88,517,276 61.810 2.35%
2025-12-12 0 63.75 63.70 63.75 61.55 63.85 68,145,012 4,297,742,815 63.068 60.39 60.34 60.39 58.31 60.48 71,937,247 59.743 3.66%
2025-12-11 0 61.50 61.40 61.50 61.30 62.10 32,498,716 2,002,782,978 61.627 58.26 58.16 58.26 58.07 58.83 34,307,253 58.378 0.49%
2025-12-10 0 61.20 61.15 61.20 60.60 61.40 27,046,885 1,648,988,878 60.968 57.97 57.93 57.97 57.41 58.16 28,552,030 57.754 0.74%
2025-12-09 0 60.75 60.75 60.80 60.35 61.75 39,273,719 2,390,299,557 60.863 57.55 57.55 57.59 57.17 58.49 41,459,281 57.654 -1.62%
2025-12-08 0 61.75 61.70 61.75 60.50 62.30 84,928,826 5,237,669,098 61.671 58.49 58.45 58.49 57.31 59.02 89,655,071 58.420 2.15%
2025-12-05 0 60.45 60.40 60.45 56.75 60.45 99,426,661 5,888,961,732 59.229 57.26 57.22 57.26 53.76 57.26 104,959,703 56.107 6.71%
2025-12-04 0 56.65 56.60 56.65 56.15 56.95 14,415,677 813,992,225 56.466 53.66 53.62 53.66 53.19 53.95 15,217,902 53.489 0.44%
2025-12-03 0 56.40 56.35 56.40 56.15 57.55 25,189,086 1,424,214,142 56.541 53.43 53.38 53.43 53.19 54.52 26,590,846 53.560 -1.74%
2025-12-02 0 57.40 57.35 57.40 57.20 57.95 24,092,010 1,385,525,308 57.510 54.37 54.33 54.37 54.18 54.90 25,432,718 54.478 0.70%
2025-12-01 0 57.00 56.95 57.00 56.45 57.15 19,899,763 1,130,792,713 56.824 54.00 53.95 54.00 53.47 54.14 21,007,174 53.829 0.53%
2025-11-28 0 56.70 56.70 56.75 56.60 57.45 16,572,810 941,797,777 56.828 53.71 53.71 53.76 53.62 54.42 17,495,078 53.832 -0.96%
2025-11-27 0 57.25 57.20 57.25 56.30 57.70 29,077,009 1,659,930,423 57.087 54.23 54.18 54.23 53.33 54.66 30,695,129 54.078 -0.17%
2025-11-26 0 57.35 57.35 57.40 57.30 58.25 25,099,417 1,446,469,648 57.630 54.33 54.33 54.37 54.28 55.18 26,496,187 54.592 -0.35%
2025-11-25 0 57.55 57.55 57.65 56.75 57.75 29,985,083 1,721,110,479 57.399 54.52 54.52 54.61 53.76 54.71 31,653,737 54.373 1.77%
2025-11-24 0 56.55 56.50 56.55 56.50 57.65 40,543,248 2,305,823,902 56.873 53.57 53.52 53.57 53.52 54.61 42,799,459 53.875 -0.62%
2025-11-21 0 56.90 56.85 56.90 56.50 57.85 48,302,575 2,749,298,124 56.918 53.90 53.85 53.90 53.52 54.80 50,990,588 53.918 -2.32%
2025-11-20 0 58.25 58.25 58.30 58.00 59.00 27,793,988 1,623,882,378 58.426 55.18 55.18 55.23 54.94 55.89 29,340,709 55.346 0.09%
2025-11-19 0 58.20 58.15 58.20 57.75 58.80 34,183,252 1,990,504,813 58.230 55.13 55.08 55.13 54.71 55.70 36,085,532 55.161 0.00%
2025-11-18 0 58.20 58.20 58.25 57.90 59.10 38,553,791 2,247,603,445 58.298 55.13 55.13 55.18 54.85 55.98 40,699,289 55.225 -2.27%
2025-11-17 0 59.55 59.50 59.55 59.10 60.35 43,022,911 2,566,456,342 59.653 56.41 56.36 56.41 55.98 57.17 45,417,114 56.509 -0.67%
2025-11-14 0 59.95 59.95 60.00 59.85 60.95 42,148,647 2,547,972,716 60.452 56.79 56.79 56.84 56.69 57.74 44,494,197 57.265 -1.64%
2025-11-13 0 60.95 60.90 60.95 60.00 61.15 51,994,745 3,156,432,066 60.707 57.74 57.69 57.74 56.84 57.93 54,888,226 57.507 1.08%
2025-11-12 0 60.30 60.30 60.35 59.40 61.00 61,188,046 3,696,514,455 60.412 57.12 57.12 57.17 56.27 57.78 64,593,129 57.228 1.52%
2025-11-11 0 59.40 59.35 59.40 58.85 59.70 31,886,671 1,888,082,004 59.212 56.27 56.22 56.27 55.75 56.55 33,661,148 56.091 0.34%
2025-11-10 0 59.20 59.15 59.20 57.70 59.25 49,103,097 2,890,456,298 58.865 56.08 56.03 56.08 54.66 56.13 51,835,659 55.762 2.16%
2025-11-07 0 57.95 57.90 57.95 57.40 58.30 33,572,971 1,944,541,633 57.920 54.90 54.85 54.90 54.37 55.23 35,441,289 54.867 -0.09%
2025-11-06 0 58.00 57.95 58.00 56.35 58.15 53,954,647 3,112,588,259 57.689 54.94 54.90 54.94 53.38 55.08 56,957,195 54.648 3.11%
2025-11-05 0 56.25 56.20 56.25 55.55 56.70 35,765,769 2,004,870,012 56.056 53.28 53.24 53.28 52.62 53.71 37,756,116 53.101 -0.97%
2025-11-04 0 56.80 56.75 56.80 56.20 57.75 43,556,392 2,489,023,592 57.145 53.81 53.76 53.81 53.24 54.71 45,980,283 54.132 0.44%
2025-11-03 0 56.55 56.50 56.55 56.00 56.85 16,258,615 918,386,393 56.486 53.57 53.52 53.57 53.05 53.85 17,163,398 53.508 0.71%
2025-10-31 0 56.15 56.15 56.25 56.15 57.70 43,995,873 2,505,087,610 56.939 53.19 53.19 53.28 53.19 54.66 46,444,221 53.938 -1.66%
2025-10-30 0 57.10 57.10 57.15 57.10 58.60 94,615,454 5,467,597,883 57.788 54.09 54.09 54.14 54.09 55.51 99,880,755 54.741 1.69%
2025-10-28 0 56.15 56.10 56.15 55.60 56.50 29,382,282 1,646,909,406 56.051 53.19 53.14 53.19 52.67 53.52 31,017,391 53.096 0.27%
2025-10-27 0 56.00 55.95 56.00 55.50 56.60 23,869,974 1,338,806,893 56.087 53.05 53.00 53.05 52.57 53.62 25,198,326 53.131 0.63%
2025-10-24 0 55.65 55.60 55.65 55.25 56.30 18,922,771 1,052,463,241 55.619 52.72 52.67 52.72 52.34 53.33 19,975,813 52.687 0.18%
2025-10-23 0 55.55 55.55 55.60 54.90 56.10 28,510,745 1,580,850,120 55.448 52.62 52.62 52.67 52.01 53.14 30,097,353 52.525 0.09%
2025-10-22 0 55.50 55.50 55.55 54.95 55.85 32,372,727 1,790,884,055 55.321 52.57 52.57 52.62 52.05 52.91 34,174,252 52.404 -0.72%
2025-10-21 0 55.90 55.90 55.95 54.70 56.50 61,339,397 3,437,916,750 56.047 52.95 52.95 53.00 51.82 53.52 64,752,903 53.093 2.95%
2025-10-20 0 54.30 54.30 54.35 54.00 55.20 28,526,529 1,554,737,092 54.501 51.44 51.44 51.48 51.15 52.29 30,114,016 51.628 1.12%
2025-10-17 0 53.70 53.65 53.70 53.25 55.65 44,339,348 2,399,325,355 54.113 50.87 50.82 50.87 50.44 52.72 46,806,810 51.260 -3.24%
2025-10-16 0 55.50 55.50 55.55 54.80 56.10 48,720,931 2,703,155,653 55.482 52.57 52.57 52.62 51.91 53.14 51,432,226 52.558 1.37%
2025-10-15 0 54.75 54.70 54.75 53.45 54.95 60,370,504 3,294,756,618 54.576 51.86 51.82 51.86 50.63 52.05 63,730,091 51.699 3.30%
2025-10-14 0 53.00 53.00 53.05 52.45 54.00 56,144,673 2,985,939,950 53.183 50.21 50.21 50.25 49.69 51.15 59,269,095 50.379 1.05%
2025-10-13 0 52.45 52.40 52.45 51.70 52.70 65,054,740 3,395,366,851 52.192 49.69 49.64 49.69 48.97 49.92 68,675,003 49.441 -2.69%
2025-10-10 0 53.90 53.90 53.95 52.65 54.30 33,330,431 1,796,616,764 53.903 51.06 51.06 51.11 49.87 51.44 35,185,252 51.062 0.75%
2025-10-09 0 53.50 53.45 53.50 51.95 53.85 36,402,781 1,933,545,224 53.115 50.68 50.63 50.68 49.21 51.01 38,428,577 50.315 1.42%
2025-10-08 0 52.75 52.75 52.80 52.10 53.35 27,968,471 1,468,589,295 52.509 49.97 49.97 50.02 49.35 50.54 29,524,902 49.741 -0.94%
2025-10-06 0 53.25 53.20 53.25 52.80 53.40 14,464,748 769,479,435 53.197 50.44 50.40 50.44 50.02 50.58 15,269,704 50.393 0.57%
2025-10-03 0 52.95 52.90 52.95 52.55 53.35 19,387,791 1,026,558,682 52.949 50.16 50.11 50.16 49.78 50.54 20,466,712 50.157 -0.47%
2025-10-02 0 53.20 53.20 53.25 52.85 53.70 26,767,602 1,426,540,554 53.294 50.40 50.40 50.44 50.06 50.87 28,257,205 50.484 0.28%
2025-09-30 0 53.05 53.05 53.15 52.90 54.00 29,920,882 1,590,196,601 53.147 50.25 50.25 50.35 50.11 51.15 31,585,964 50.345 -0.84%
2025-09-29 0 53.50 53.50 53.55 52.50 54.35 50,511,734 2,701,354,519 53.480 50.68 50.68 50.73 49.73 51.48 53,322,686 50.661 2.10%
2025-09-26 0 52.40 52.40 52.45 51.50 53.05 34,126,815 1,787,280,343 52.372 49.64 49.64 49.69 48.79 50.25 36,025,955 49.611 0.29%
2025-09-25 0 52.25 52.20 52.25 51.85 52.35 35,177,554 1,831,621,069 52.068 49.50 49.45 49.50 49.12 49.59 37,135,167 49.323 -0.29%
2025-09-24 0 52.40 52.40 52.45 52.05 52.80 28,802,541 1,511,042,665 52.462 49.64 49.64 49.69 49.31 50.02 30,405,387 49.697 0.19%
2025-09-23 0 52.30 52.25 52.30 52.10 53.20 46,905,920 2,458,436,113 52.412 49.54 49.50 49.54 49.35 50.40 49,516,210 49.649 -1.23%
2025-09-22 0 52.95 52.90 52.95 52.70 54.00 50,212,147 2,666,696,545 53.109 50.16 50.11 50.16 49.92 51.15 53,006,427 50.309 -1.85%
2025-09-19 0 53.95 53.95 54.00 53.75 54.45 39,732,437 2,144,428,916 53.972 51.11 51.11 51.15 50.92 51.58 41,943,527 51.127 -0.55%
2025-09-18 0 54.25 54.20 54.25 53.75 55.80 58,807,045 3,208,400,999 54.558 51.39 51.34 51.39 50.92 52.86 62,079,627 51.682 -2.69%
2025-09-17 0 55.75 55.70 55.75 55.05 55.75 35,358,096 1,960,509,669 55.447 52.81 52.76 52.81 52.15 52.81 37,325,756 52.524 1.27%
2025-09-16 0 55.05 55.00 55.05 55.00 56.50 43,469,490 2,405,809,687 55.345 52.15 52.10 52.15 52.10 53.52 45,888,545 52.427 -2.22%
2025-09-15 0 56.30 56.25 56.30 55.90 57.10 28,729,822 1,620,590,464 56.408 53.33 53.28 53.33 52.95 54.09 30,328,622 53.434 -1.40%
2025-09-12 0 57.10 57.05 57.10 56.80 57.75 34,154,569 1,950,280,162 57.102 54.09 54.04 54.09 53.81 54.71 36,055,253 54.091 1.33%
2025-09-11 0 56.35 56.30 56.35 55.85 56.75 30,295,333 1,707,132,631 56.350 53.38 53.33 53.38 52.91 53.76 31,981,253 53.379 -0.35%
2025-09-10 0 56.55 56.50 56.55 56.00 57.00 35,524,896 2,010,208,037 56.586 53.57 53.52 53.57 53.05 54.00 37,501,838 53.603 0.70%
2025-09-09 0 57.20 57.15 57.20 56.00 57.60 61,462,967 3,507,518,320 57.067 53.20 53.15 53.20 52.08 53.57 66,085,458 53.075 2.14%
2025-09-08 0 56.00 56.00 56.05 55.35 56.40 36,337,765 2,033,644,280 55.965 52.08 52.08 52.13 51.48 52.45 39,070,646 52.050 0.99%
2025-09-05 0 55.45 55.45 55.50 54.85 55.75 42,138,877 2,329,320,676 55.277 51.57 51.57 51.62 51.01 51.85 45,308,047 51.411 -0.36%
2025-09-04 0 55.65 55.60 55.65 55.20 57.10 42,888,736 2,394,527,432 55.831 51.76 51.71 51.76 51.34 53.11 46,114,301 51.926 -1.50%
2025-09-03 0 56.50 56.45 56.50 56.05 57.20 38,854,433 2,196,634,016 56.535 52.55 52.50 52.55 52.13 53.20 41,776,587 52.581 0.09%
2025-09-02 0 56.45 56.40 56.45 56.15 57.30 35,399,106 2,004,477,611 56.625 52.50 52.45 52.50 52.22 53.29 38,061,393 52.664 -0.35%
2025-09-01 0 56.65 56.60 56.65 56.40 57.10 48,059,341 2,726,982,840 56.742 52.69 52.64 52.69 52.45 53.11 51,673,775 52.773 0.62%
2025-08-29 0 56.30 56.30 56.40 56.00 58.10 86,491,909 4,923,039,419 56.919 52.36 52.36 52.45 52.08 54.04 92,996,770 52.938 0.18%
2025-08-28 0 56.20 56.20 56.30 55.35 56.80 56,007,863 3,145,591,757 56.163 52.27 52.27 52.36 51.48 52.83 60,220,088 52.235 -0.18%
2025-08-27 0 56.30 56.30 56.35 56.10 57.20 79,986,092 4,527,020,616 56.598 52.36 52.36 52.41 52.18 53.20 86,001,665 52.639 -2.00%
2025-08-26 0 57.45 57.45 57.50 57.40 58.65 41,174,576 2,382,194,989 57.856 53.43 53.43 53.48 53.39 54.55 44,271,223 53.809 -2.05%
2025-08-25 0 58.65 58.65 58.70 58.40 59.20 56,101,457 3,300,383,502 58.829 54.55 54.55 54.59 54.32 55.06 60,320,721 54.714 0.95%
2025-08-22 0 58.10 58.05 58.10 57.25 58.20 36,747,559 2,120,351,202 57.700 54.04 53.99 54.04 53.25 54.13 39,511,260 53.664 0.35%
2025-08-21 0 57.90 57.85 57.90 57.45 58.40 31,299,193 1,813,041,589 57.926 53.85 53.80 53.85 53.43 54.32 33,653,134 53.874 0.17%
2025-08-20 0 57.80 57.75 57.80 56.55 57.90 28,245,578 1,619,336,785 57.331 53.76 53.71 53.76 52.59 53.85 30,369,864 53.321 0.87%
2025-08-19 0 57.30 57.25 57.30 57.15 58.45 37,572,078 2,164,815,801 57.618 53.29 53.25 53.29 53.15 54.36 40,397,789 53.587 -0.78%
2025-08-18 0 57.75 57.75 57.80 57.50 58.70 47,162,253 2,738,760,437 58.071 53.71 53.71 53.76 53.48 54.59 50,709,219 54.009 0.26%
2025-08-15 0 57.60 57.55 57.60 56.75 57.90 55,233,118 3,167,562,706 57.349 53.57 53.52 53.57 52.78 53.85 59,387,076 53.338 -0.52%
2025-08-14 0 57.90 57.85 57.90 56.95 59.10 87,441,926 5,080,986,638 58.107 53.85 53.80 53.85 52.97 54.97 94,018,235 54.043 1.94%
2025-08-13 0 56.80 56.80 56.85 55.60 57.05 57,362,372 3,239,043,280 56.466 52.83 52.83 52.87 51.71 53.06 61,676,466 52.517 1.61%
2025-08-12 0 55.90 55.85 55.90 54.65 56.10 43,998,073 2,448,873,363 55.659 51.99 51.94 51.99 50.83 52.18 47,307,068 51.765 2.10%
2025-08-11 0 54.75 54.70 54.75 54.05 55.00 24,847,149 1,356,026,510 54.575 50.92 50.87 50.92 50.27 51.15 26,715,847 50.757 0.74%
2025-08-08 0 54.35 54.30 54.35 54.10 54.75 18,130,583 985,572,778 54.360 50.55 50.50 50.55 50.32 50.92 19,494,143 50.557 -0.46%
2025-08-07 0 54.60 54.55 54.60 53.60 54.80 30,613,126 1,663,810,585 54.350 50.78 50.73 50.78 49.85 50.97 32,915,470 50.548 1.39%
2025-08-06 0 53.85 53.80 53.85 53.50 54.55 28,025,954 1,511,009,397 53.915 50.08 50.04 50.08 49.76 50.73 30,133,723 50.143 -0.37%
2025-08-05 0 54.05 54.00 54.05 53.00 54.10 40,166,359 2,155,359,990 53.661 50.27 50.22 50.27 49.29 50.32 43,187,180 49.907 0.75%
2025-08-04 0 53.65 53.60 53.65 52.40 53.80 45,024,954 2,394,192,983 53.175 49.90 49.85 49.90 48.73 50.04 48,411,179 49.455 1.42%
2025-08-01 0 52.90 52.85 52.90 52.60 54.50 78,618,302 4,193,281,072 53.337 49.20 49.15 49.20 48.92 50.69 84,531,006 49.606 -1.95%
2025-07-31 0 53.95 53.95 54.00 53.75 56.00 102,427,596 5,574,475,524 54.424 50.18 50.18 50.22 49.99 52.08 110,130,944 50.617 -4.17%
2025-07-30 0 56.30 56.25 56.30 55.75 57.20 68,830,779 3,892,651,994 56.554 52.36 52.32 52.36 51.85 53.20 74,007,386 52.598 -0.18%
2025-07-29 0 56.40 56.35 56.40 55.55 56.50 52,075,015 2,914,978,309 55.977 52.45 52.41 52.45 51.66 52.55 55,991,459 52.061 0.00%
2025-07-28 0 56.40 56.35 56.40 54.60 57.65 102,731,940 5,795,731,123 56.416 52.45 52.41 52.45 50.78 53.62 110,458,177 52.470 3.49%
2025-07-25 0 54.50 54.50 54.55 54.35 55.40 45,995,766 2,521,146,901 54.813 50.69 50.69 50.73 50.55 51.52 49,455,003 50.979 -1.62%
2025-07-24 0 55.40 55.40 55.45 54.20 55.70 73,852,097 4,082,812,457 55.284 51.52 51.52 51.57 50.41 51.80 79,406,346 51.417 2.03%
2025-07-23 0 54.30 54.25 54.30 53.80 54.85 79,912,166 4,343,513,811 54.354 50.50 50.46 50.50 50.04 51.01 85,922,179 50.552 1.50%
2025-07-22 0 53.50 53.50 53.55 52.45 53.70 42,447,739 2,254,954,914 53.123 49.76 49.76 49.80 48.78 49.94 45,640,137 49.407 0.19%
2025-07-21 0 53.40 53.35 53.40 52.50 53.50 33,878,673 1,799,016,154 53.102 49.66 49.62 49.66 48.83 49.76 36,426,611 49.387 1.04%
2025-07-18 0 52.85 52.85 52.90 51.85 53.00 42,282,495 2,224,520,647 52.611 49.15 49.15 49.20 48.22 49.29 45,462,466 48.931 2.62%
2025-07-17 0 51.50 51.45 51.50 51.25 52.30 32,274,494 1,666,933,506 51.649 47.90 47.85 47.90 47.67 48.64 34,701,786 48.036 -0.68%
2025-07-16 0 51.85 51.85 51.90 51.75 52.95 46,194,660 2,406,194,610 52.088 48.22 48.22 48.27 48.13 49.25 49,668,856 48.445 -1.43%
2025-07-15 0 52.60 52.55 52.60 51.90 53.85 57,199,689 3,010,189,716 52.626 48.92 48.87 48.92 48.27 50.08 61,501,548 48.945 -0.85%
2025-07-14 0 53.05 53.05 53.10 52.85 54.00 42,228,657 2,248,153,619 53.238 49.34 49.34 49.39 49.15 50.22 45,404,579 49.514 0.38%
2025-07-11 0 52.85 52.85 52.90 51.70 54.85 124,532,768 6,659,806,927 53.478 49.15 49.15 49.20 48.08 51.01 133,898,596 49.738 2.32%
2025-07-10 0 51.65 51.60 51.65 49.20 51.75 81,724,168 4,181,428,634 51.165 48.04 47.99 48.04 45.76 48.13 87,870,458 47.586 4.34%
2025-07-09 0 49.50 49.45 49.50 49.20 50.60 50,272,711 2,499,997,556 49.729 46.04 45.99 46.04 45.76 47.06 54,053,608 46.250 -2.37%
2025-07-08 0 50.70 50.70 50.75 49.85 50.80 43,363,137 2,183,849,812 50.362 47.15 47.15 47.20 46.36 47.25 46,624,380 46.839 2.01%
2025-07-07 0 49.70 49.65 49.70 49.40 50.00 32,597,617 1,617,163,459 49.610 46.22 46.18 46.22 45.94 46.50 35,049,210 46.140 -0.70%
2025-07-04 0 50.05 50.00 50.05 48.70 50.85 57,325,315 2,847,122,113 49.666 46.55 46.50 46.55 45.29 47.29 61,636,622 46.192 -0.10%
2025-07-03 0 50.10 50.05 50.10 49.75 50.85 39,479,103 1,977,623,121 50.093 46.60 46.55 46.60 46.27 47.29 42,448,237 46.589 -0.30%
2025-07-02 0 50.25 50.20 50.25 49.95 50.70 47,102,250 2,369,071,209 50.296 46.74 46.69 46.74 46.46 47.15 50,644,704 46.778 0.80%
2025-06-30 0 49.85 49.80 49.85 49.65 50.80 35,626,841 1,783,958,346 50.073 46.36 46.32 46.36 46.18 47.25 38,306,255 46.571 -1.09%
2025-06-27 0 50.40 50.35 50.40 49.90 51.55 57,839,853 2,924,745,253 50.566 46.87 46.83 46.87 46.41 47.94 62,189,857 47.029 -1.27%
2025-06-26 0 51.05 51.00 51.05 50.55 51.35 69,891,026 3,556,283,391 50.883 47.48 47.43 47.48 47.01 47.76 75,147,372 47.324 -0.78%
2025-06-25 0 51.45 51.45 51.50 49.50 51.75 110,921,076 5,624,718,890 50.709 47.85 47.85 47.90 46.04 48.13 119,263,199 47.162 3.00%
2025-06-24 0 49.95 49.95 50.00 47.90 50.10 136,077,998 6,720,370,082 49.386 46.46 46.46 46.50 44.55 46.60 146,312,116 45.932 5.16%
2025-06-23 0 47.50 47.45 47.50 46.50 47.70 28,376,757 1,339,154,610 47.192 44.18 44.13 44.18 43.25 44.36 30,510,909 43.891 0.32%
2025-06-20 0 47.35 47.35 47.40 45.85 47.70 59,997,803 2,825,026,412 47.085 44.04 44.04 44.08 42.64 44.36 64,510,102 43.792 2.93%
2025-06-19 0 46.00 46.00 46.05 45.70 46.90 50,856,721 2,342,866,695 46.068 42.78 42.78 42.83 42.50 43.62 54,681,540 42.846 -2.23%
2025-06-18 0 47.05 47.05 47.10 46.75 47.75 33,877,398 1,593,738,192 47.044 43.76 43.76 43.81 43.48 44.41 36,425,240 43.754 -1.57%
2025-06-17 0 47.80 47.80 47.85 47.50 48.30 26,221,248 1,256,700,277 47.927 44.46 44.46 44.50 44.18 44.92 28,193,289 44.574 -0.73%
2025-06-16 0 48.15 48.10 48.15 47.25 48.20 41,126,390 1,965,257,700 47.786 44.78 44.74 44.78 43.94 44.83 44,219,413 44.443 0.94%
2025-06-13 0 47.70 47.70 47.75 47.50 48.55 50,139,179 2,398,604,532 47.839 44.36 44.36 44.41 44.18 45.15 53,910,033 44.493 -1.75%
2025-06-12 0 48.55 48.55 48.60 47.95 49.50 68,158,985 3,329,451,584 48.848 45.15 45.15 45.20 44.60 46.04 73,285,068 45.432 -0.41%
2025-06-11 0 48.75 48.75 48.80 47.40 48.90 79,172,415 3,847,123,064 48.592 45.34 45.34 45.39 44.08 45.48 85,126,793 45.193 2.74%
2025-06-10 0 47.45 47.45 47.50 47.15 48.10 59,743,467 2,832,439,187 47.410 44.13 44.13 44.18 43.85 44.74 64,236,638 44.094 0.53%
2025-06-09 0 47.20 47.15 47.20 46.00 47.20 61,759,416 2,892,815,601 46.840 43.90 43.85 43.90 42.78 43.90 66,404,202 43.564 3.28%
2025-06-06 0 45.70 45.70 45.75 45.60 46.50 57,499,628 2,639,330,954 45.902 42.50 42.50 42.55 42.41 43.25 61,824,045 42.691 -0.65%
2025-06-05 0 46.00 46.00 46.05 45.75 46.35 63,174,541 2,904,151,243 45.970 42.78 42.78 42.83 42.55 43.11 67,925,755 42.755 0.44%
2025-06-04 0 45.80 45.80 45.85 45.40 46.20 62,190,591 2,851,348,397 45.849 42.60 42.60 42.64 42.22 42.97 66,867,805 42.642 -1.40%
2025-06-03 0 46.45 46.45 46.50 45.70 46.65 33,640,197 1,555,957,964 46.253 43.20 43.20 43.25 42.50 43.39 36,170,200 43.018 1.86%
2025-06-02 0 45.60 45.55 45.60 44.50 45.75 44,122,635 1,994,156,755 45.196 42.41 42.36 42.41 41.39 42.55 47,440,998 42.034 -1.19%
2025-05-30 0 46.15 46.10 46.15 45.55 46.15 45,688,225 2,098,573,061 45.932 42.92 42.88 42.92 42.36 42.92 49,124,333 42.720 -0.54%
2025-05-29 0 46.40 46.35 46.40 45.60 46.40 28,921,299 1,335,539,445 46.178 43.15 43.11 43.15 42.41 43.15 31,096,404 42.948 1.31%
2025-05-28 0 45.80 45.75 45.80 45.55 46.55 26,054,763 1,195,055,117 45.867 42.60 42.55 42.60 42.36 43.29 28,014,283 42.659 -0.87%
2025-05-27 0 46.20 46.20 46.25 45.80 46.40 29,064,501 1,339,817,224 46.098 42.97 42.97 43.01 42.60 43.15 31,250,376 42.874 1.09%
2025-05-26 0 45.70 45.70 45.75 45.65 46.90 37,064,927 1,709,896,154 46.132 42.50 42.50 42.55 42.46 43.62 39,852,496 42.906 -0.33%
2025-05-23 0 45.85 45.80 45.85 45.55 46.30 29,241,675 1,342,462,127 45.909 42.64 42.60 42.64 42.36 43.06 31,440,875 42.698 -0.11%
2025-05-22 0 45.90 45.85 45.90 45.85 46.50 29,031,455 1,337,188,332 46.060 42.69 42.64 42.69 42.64 43.25 31,214,845 42.838 -1.50%
2025-05-21 0 46.60 46.55 46.60 46.35 47.00 28,945,783 1,350,847,887 46.668 43.34 43.29 43.34 43.11 43.71 31,122,730 43.404 0.43%
2025-05-20 0 46.40 46.35 46.40 45.60 46.60 36,643,900 1,689,654,625 46.110 43.15 43.11 43.15 42.41 43.34 39,399,805 42.885 1.53%
2025-05-19 0 45.70 45.65 45.70 45.35 46.05 32,320,095 1,474,449,657 45.620 42.50 42.46 42.50 42.18 42.83 34,750,816 42.429 -0.87%
2025-05-16 0 46.10 46.05 46.10 45.60 46.80 48,140,743 2,210,847,921 45.925 42.88 42.83 42.88 42.41 43.53 51,761,299 42.712 -1.18%
2025-05-15 0 46.65 46.60 46.65 46.60 48.00 57,051,230 2,689,443,279 47.141 43.39 43.34 43.39 43.34 44.64 61,341,924 43.843 -2.28%
2025-05-14 0 49.50 49.45 49.50 47.45 49.65 81,576,226 3,994,941,955 48.972 44.40 44.35 44.40 42.56 44.53 90,950,056 43.925 4.21%
2025-05-13 0 47.50 47.45 47.50 47.30 48.10 35,438,954 1,687,111,936 47.606 42.60 42.56 42.60 42.42 43.14 39,511,204 42.700 -1.66%
2025-05-12 0 48.30 48.25 48.30 47.00 48.65 59,478,196 2,852,294,264 47.955 43.32 43.28 43.32 42.16 43.64 66,312,767 43.013 3.87%
2025-05-09 0 46.50 46.45 46.50 46.35 47.00 33,251,418 1,550,220,190 46.621 41.71 41.66 41.71 41.57 42.16 37,072,300 41.816 -1.06%
2025-05-08 0 47.00 46.95 47.00 46.20 47.55 28,176,687 1,327,317,761 47.107 42.16 42.11 42.16 41.44 42.65 31,414,438 42.252 0.86%
2025-05-07 0 46.60 46.55 46.60 46.55 47.85 36,816,136 1,733,802,076 47.094 41.80 41.75 41.80 41.75 42.92 41,046,636 42.240 0.65%
2025-05-06 0 46.30 46.30 46.35 46.10 46.60 32,179,516 1,491,025,717 46.335 41.53 41.53 41.57 41.35 41.80 35,877,227 41.559 -0.75%
2025-05-02 0 46.65 46.60 46.65 46.35 47.15 19,553,893 913,288,526 46.706 41.84 41.80 41.84 41.57 42.29 21,800,808 41.892 0.11%
2025-04-30 0 46.60 46.55 46.60 46.15 46.80 36,382,097 1,691,402,134 46.490 41.80 41.75 41.80 41.39 41.98 40,562,722 41.698 0.98%
2025-04-29 0 46.15 46.10 46.15 45.95 46.50 32,187,757 1,488,338,994 46.239 41.39 41.35 41.39 41.21 41.71 35,886,415 41.474 0.33%
2025-04-28 0 46.00 46.00 46.05 44.60 46.10 43,898,165 1,995,310,293 45.453 41.26 41.26 41.30 40.00 41.35 48,942,453 40.768 0.11%
2025-04-25 0 45.95 45.90 45.95 45.75 46.50 50,031,687 2,306,603,417 46.103 41.21 41.17 41.21 41.03 41.71 55,780,771 41.351 0.66%
2025-04-24 0 45.65 45.60 45.65 45.05 45.90 43,434,161 1,976,922,647 45.515 40.95 40.90 40.95 40.41 41.17 48,425,131 40.824 0.22%
2025-04-23 0 45.55 45.50 45.55 44.90 45.55 50,961,394 2,307,825,854 45.286 40.86 40.81 40.86 40.27 40.86 56,817,309 40.618 1.90%
2025-04-22 0 44.70 44.65 44.70 43.50 44.80 43,944,884 1,951,322,780 44.404 40.09 40.05 40.09 39.02 40.18 48,994,540 39.827 2.05%
2025-04-17 0 43.80 43.75 43.80 43.05 43.80 27,912,639 1,215,149,632 43.534 39.29 39.24 39.29 38.61 39.29 31,120,048 39.047 1.15%
2025-04-16 0 43.30 43.25 43.30 42.80 43.65 33,358,699 1,440,082,337 43.170 38.84 38.79 38.84 38.39 39.15 37,191,909 38.720 -1.14%
2025-04-15 0 43.80 43.75 43.80 43.25 43.95 24,494,836 1,069,210,990 43.650 39.29 39.24 39.29 38.79 39.42 27,309,509 39.152 0.00%
2025-04-14 0 43.80 43.75 43.80 43.25 44.00 44,337,501 1,936,459,662 43.675 39.29 39.24 39.29 38.79 39.47 49,432,272 39.174 2.70%
2025-04-11 0 42.65 42.60 42.65 41.25 42.95 49,627,799 2,101,307,873 42.341 38.25 38.21 38.25 37.00 38.52 55,330,472 37.977 1.79%
2025-04-10 0 41.90 41.90 41.95 41.60 42.90 63,885,535 2,694,510,630 42.177 37.58 37.58 37.63 37.31 38.48 71,226,548 37.830 1.45%
2025-04-09 0 41.30 41.30 41.35 39.60 41.65 79,388,768 3,223,126,577 40.599 37.04 37.04 37.09 35.52 37.36 88,511,240 36.415 0.49%
2025-04-08 0 41.10 41.05 41.10 40.70 41.75 111,679,883 4,586,620,598 41.069 36.86 36.82 36.86 36.51 37.45 124,512,890 36.837 0.74%
2025-04-07 0 40.80 40.75 40.80 40.15 44.10 211,621,186 8,819,224,666 41.675 36.59 36.55 36.59 36.01 39.55 235,938,333 37.379 -13.01%
2025-04-03 0 46.90 46.90 46.95 46.45 47.25 36,442,793 1,706,542,976 46.828 42.07 42.07 42.11 41.66 42.38 40,630,392 42.002 -1.57%
2025-04-02 0 47.65 47.60 47.65 46.55 47.70 31,195,845 1,478,948,259 47.409 42.74 42.69 42.74 41.75 42.78 34,780,524 42.522 1.60%
2025-04-01 0 46.90 46.90 46.95 46.65 47.40 30,127,178 1,416,236,637 47.009 42.07 42.07 42.11 41.84 42.51 33,589,057 42.164 1.30%
2025-03-31 0 46.30 46.30 46.35 46.25 47.00 44,343,838 2,060,376,967 46.464 41.53 41.53 41.57 41.48 42.16 49,439,338 41.675 -1.38%
2025-03-28 0 46.95 46.95 47.00 46.70 47.80 31,178,992 1,466,675,913 47.041 42.11 42.11 42.16 41.89 42.87 34,761,734 42.192 -0.53%
2025-03-27 0 47.20 47.15 47.20 46.60 47.85 36,369,093 1,717,909,159 47.235 42.34 42.29 42.34 41.80 42.92 40,548,224 42.367 0.11%
2025-03-26 0 47.15 47.10 47.15 46.70 47.60 27,187,374 1,281,344,021 47.130 42.29 42.25 42.29 41.89 42.69 30,311,444 42.273 0.21%
2025-03-25 0 47.05 47.00 47.05 47.00 48.45 49,051,219 2,326,354,408 47.427 42.20 42.16 42.20 42.16 43.46 54,687,638 42.539 -2.59%
2025-03-24 0 48.30 48.25 48.30 47.50 48.45 38,515,083 1,846,937,660 47.954 43.32 43.28 43.32 42.60 43.46 42,940,807 43.011 1.15%
2025-03-21 0 47.75 47.70 47.75 47.30 49.20 113,786,207 5,470,426,578 48.076 42.83 42.78 42.83 42.42 44.13 126,861,249 43.121 -3.14%
2025-03-20 0 49.30 49.30 49.35 49.20 51.40 141,416,844 7,031,301,796 49.720 44.22 44.22 44.26 44.13 46.10 157,666,891 44.596 -5.01%
2025-03-19 0 51.90 51.85 51.90 50.65 51.95 74,379,506 3,833,115,871 51.535 46.55 46.51 46.55 45.43 46.60 82,926,370 46.223 1.96%
2025-03-18 0 50.90 50.85 50.90 50.55 51.65 57,930,647 2,944,351,056 50.825 45.65 45.61 45.65 45.34 46.33 64,587,391 45.587 1.70%
2025-03-17 0 50.05 50.00 50.05 49.30 50.50 84,827,143 4,246,282,803 50.058 44.89 44.85 44.89 44.22 45.30 94,574,533 44.899 1.83%
2025-03-14 0 49.15 49.10 49.15 46.75 49.70 112,466,683 5,497,767,496 48.884 44.08 44.04 44.08 41.93 44.58 125,390,100 43.845 5.59%
2025-03-13 0 46.55 46.50 46.55 46.30 47.45 51,148,981 2,392,562,734 46.776 41.75 41.71 41.75 41.53 42.56 57,026,452 41.955 -1.17%
2025-03-12 0 47.10 47.10 47.15 46.80 47.90 47,982,530 2,269,758,536 47.304 42.25 42.25 42.29 41.98 42.96 53,496,147 42.428 -0.74%
2025-03-11 0 47.45 47.45 47.50 46.90 47.75 54,402,258 2,573,615,174 47.307 42.56 42.56 42.60 42.07 42.83 60,653,559 42.431 -1.66%
2025-03-10 0 48.25 48.25 48.30 47.70 49.40 44,287,826 2,140,354,139 48.328 43.28 43.28 43.32 42.78 44.31 49,376,889 43.347 -0.52%
2025-03-07 0 48.50 48.35 48.50 47.75 49.05 78,257,976 3,789,329,011 48.421 43.50 43.37 43.50 42.83 43.99 87,250,510 43.430 0.41%
2025-03-06 0 48.30 48.25 48.30 47.10 48.50 84,651,453 4,057,444,323 47.931 43.32 43.28 43.32 42.25 43.50 94,378,654 42.991 3.98%
2025-03-05 0 46.45 46.40 46.45 45.60 46.60 34,685,141 1,604,161,368 46.249 41.66 41.62 41.66 40.90 41.80 38,670,771 41.483 2.09%
2025-03-04 0 45.50 45.45 45.50 44.80 45.55 40,717,018 1,841,269,527 45.221 40.81 40.77 40.81 40.18 40.86 45,395,764 40.560 0.00%
2025-03-03 0 45.50 45.45 45.50 45.25 46.75 50,221,977 2,307,836,551 45.953 40.81 40.77 40.81 40.59 41.93 55,992,927 41.217 -0.98%
2025-02-28 0 45.95 45.90 45.95 45.60 47.80 96,265,121 4,453,862,095 46.267 41.21 41.17 41.21 40.90 42.87 107,326,836 41.498 -4.57%
2025-02-27 0 48.15 48.10 48.15 47.45 48.85 67,453,953 3,237,711,753 47.999 43.19 43.14 43.19 42.56 43.82 75,205,009 43.052 -0.41%
2025-02-26 0 48.35 48.30 48.35 46.65 48.85 77,379,768 3,707,856,406 47.918 43.37 43.32 43.37 41.84 43.82 86,271,388 42.979 3.98%
2025-02-25 0 46.50 46.45 46.50 46.25 47.65 56,548,128 2,648,513,583 46.836 41.71 41.66 41.71 41.48 42.74 63,046,008 42.009 -3.13%
2025-02-24 0 48.00 47.95 48.00 46.80 49.30 99,060,704 4,789,545,227 48.350 43.05 43.01 43.05 41.98 44.22 110,443,656 43.366 1.69%
2025-02-21 0 47.20 47.15 47.20 45.10 47.20 86,250,531 3,993,458,267 46.301 42.34 42.29 42.34 40.45 42.34 96,161,480 41.529 3.51%
2025-02-20 0 45.60 45.55 45.60 45.55 46.50 42,078,189 1,931,083,082 45.893 40.90 40.86 40.90 40.86 41.71 46,913,345 41.163 -2.56%
2025-02-19 0 46.80 46.80 46.85 45.90 47.05 41,514,852 1,936,231,773 46.639 41.98 41.98 42.02 41.17 42.20 46,285,276 41.833 0.32%
2025-02-18 0 46.65 46.60 46.65 46.20 47.60 56,921,916 2,665,966,840 46.836 41.84 41.80 41.84 41.44 42.69 63,462,748 42.008 -0.43%
2025-02-17 0 46.85 46.80 46.85 46.15 47.80 87,419,780 4,120,408,162 47.134 42.02 41.98 42.02 41.39 42.87 97,465,087 42.276 1.19%
2025-02-14 0 46.30 46.30 46.35 44.95 46.30 62,429,547 2,856,020,836 45.748 41.53 41.53 41.57 40.32 41.53 69,603,255 41.033 3.12%
2025-02-13 0 44.90 44.85 44.90 44.70 46.85 83,787,673 3,846,384,656 45.906 40.27 40.23 40.27 40.09 42.02 93,415,618 41.175 -2.39%
2025-02-12 0 46.00 45.95 46.00 44.15 46.10 74,978,372 3,399,726,447 45.343 41.26 41.21 41.26 39.60 41.35 83,594,051 40.669 3.84%
2025-02-11 0 44.30 44.30 44.35 44.20 45.45 31,705,487 1,412,954,343 44.565 39.73 39.73 39.78 39.64 40.77 35,348,728 39.972 -1.56%
2025-02-10 0 45.00 44.95 45.00 44.30 45.45 50,429,457 2,270,708,527 45.027 40.36 40.32 40.36 39.73 40.77 56,224,248 40.387 1.24%
2025-02-07 0 44.45 44.40 44.45 43.40 44.75 41,511,911 1,835,515,151 44.217 39.87 39.82 39.87 38.93 40.14 46,281,997 39.659 1.02%
2025-02-06 0 44.00 44.00 44.05 43.10 44.00 29,505,252 1,286,664,184 43.608 39.47 39.47 39.51 38.66 39.47 32,895,667 39.113 1.03%
2025-02-05 0 43.55 43.50 43.55 43.15 44.05 29,189,344 1,272,360,757 43.590 39.06 39.02 39.06 38.70 39.51 32,543,458 39.097 -1.02%
2025-02-04 0 44.00 43.95 44.00 42.75 44.50 37,122,048 1,623,852,978 43.744 39.47 39.42 39.47 38.34 39.91 41,387,700 39.235 2.21%
2025-02-03 0 43.05 43.05 43.10 41.65 43.05 40,062,591 1,699,913,867 42.431 38.61 38.61 38.66 37.36 38.61 44,666,137 38.058 -1.26%
2025-01-28 0 43.60 43.55 43.60 43.20 44.25 15,574,262 679,244,427 43.613 39.11 39.06 39.11 38.75 39.69 17,363,883 39.118 -0.91%
2025-01-27 0 44.00 44.00 44.05 43.65 44.35 28,072,170 1,237,165,500 44.071 39.47 39.47 39.51 39.15 39.78 31,297,911 39.529 1.15%
2025-01-24 0 43.50 43.50 43.55 43.05 44.05 41,162,742 1,797,602,272 43.671 39.02 39.02 39.06 38.61 39.51 45,892,705 39.170 1.75%
2025-01-23 0 42.75 42.70 42.75 42.45 43.85 46,257,928 1,991,986,475 43.063 38.34 38.30 38.34 38.07 39.33 51,573,373 38.624 1.91%
2025-01-22 0 41.95 41.90 41.95 41.70 43.20 40,253,647 1,694,770,918 42.102 37.63 37.58 37.63 37.40 38.75 44,879,147 37.763 -2.78%
2025-01-21 0 43.15 43.10 43.15 42.80 43.50 40,604,226 1,754,157,542 43.201 38.70 38.66 38.70 38.39 39.02 45,270,011 38.749 1.05%
2025-01-20 0 42.70 42.70 42.75 41.90 43.30 43,053,323 1,840,897,621 42.759 38.30 38.30 38.34 37.58 38.84 48,000,531 38.352 2.40%
2025-01-17 0 41.70 41.65 41.70 41.10 41.95 32,742,300 1,363,870,712 41.655 37.40 37.36 37.40 36.86 37.63 36,504,680 37.362 0.00%
2025-01-16 0 41.70 41.70 41.75 41.20 42.30 33,678,911 1,405,855,399 41.743 37.40 37.40 37.45 36.95 37.94 37,548,916 37.441 1.34%
2025-01-15 0 41.15 41.10 41.15 40.75 41.45 38,441,484 1,577,144,998 41.027 36.91 36.86 36.91 36.55 37.18 42,858,751 36.799 -0.60%
2025-01-14 0 41.40 41.40 41.50 40.15 41.80 57,298,931 2,353,829,435 41.080 37.13 37.13 37.22 36.01 37.49 63,883,085 36.846 1.10%
2025-01-13 0 40.95 40.95 41.00 39.90 41.10 54,215,536 2,199,303,648 40.566 36.73 36.73 36.77 35.79 36.86 60,445,381 36.385 -0.12%
2025-01-10 0 41.00 40.95 41.00 40.85 42.85 85,571,193 3,540,376,269 41.373 36.77 36.73 36.77 36.64 38.43 95,404,081 37.109 -4.21%
2025-01-09 0 42.80 42.80 42.85 42.35 43.15 24,461,809 1,047,669,217 42.829 38.39 38.39 38.43 37.99 38.70 27,272,687 38.415 -0.58%
2025-01-08 0 43.05 43.05 43.10 42.60 43.55 34,385,670 1,477,017,470 42.954 38.61 38.61 38.66 38.21 39.06 38,336,888 38.527 -0.46%
2025-01-07 0 43.25 43.20 43.25 42.55 44.15 55,717,378 2,401,107,667 43.094 38.79 38.75 38.79 38.16 39.60 62,119,798 38.653 -1.48%
2025-01-06 0 43.90 43.90 43.95 43.65 44.55 25,992,295 1,143,718,288 44.002 39.38 39.38 39.42 39.15 39.96 28,979,040 39.467 -0.34%
2025-01-03 0 44.05 44.00 44.05 43.70 44.50 43,444,767 1,909,808,451 43.959 39.51 39.47 39.51 39.20 39.91 48,436,955 39.429 -0.34%
2025-01-02 0 44.20 44.15 44.20 43.95 45.85 70,177,244 3,120,451,355 44.465 39.64 39.60 39.64 39.42 41.12 78,241,231 39.882 -4.02%
2024-12-31 0 46.05 46.05 46.10 46.05 46.70 19,625,182 910,497,992 46.394 41.30 41.30 41.35 41.30 41.89 21,880,289 41.613 -0.65%
2024-12-30 0 46.35 46.30 46.35 45.95 46.90 36,983,039 1,714,423,500 46.357 41.57 41.53 41.57 41.21 42.07 41,232,718 41.579 0.00%
2024-12-27 0 46.35 46.35 46.40 45.60 46.85 26,444,947 1,224,681,199 46.311 41.57 41.57 41.62 40.90 42.02 29,483,705 41.538 -0.54%
2024-12-24 0 46.60 46.55 46.60 46.15 47.10 18,540,520 866,559,089 46.739 41.80 41.75 41.80 41.39 42.25 20,670,990 41.922 0.54%
2024-12-23 0 46.35 46.35 46.40 45.60 46.80 32,321,807 1,493,531,082 46.208 41.57 41.57 41.62 40.90 41.98 36,035,869 41.446 1.98%
2024-12-20 0 45.45 45.45 45.50 45.45 46.15 29,149,636 1,330,529,752 45.645 40.77 40.77 40.81 40.77 41.39 32,499,187 40.940 -0.55%
2024-12-19 0 45.70 45.70 45.75 45.25 46.10 23,647,109 1,082,425,685 45.774 40.99 40.99 41.03 40.59 41.35 26,364,371 41.056 -0.54%
2024-12-18 0 45.95 45.95 46.00 45.60 46.55 30,870,182 1,420,687,799 46.021 41.21 41.21 41.26 40.90 41.75 34,417,439 41.278 0.99%
2024-12-17 0 45.50 45.50 45.55 45.20 46.15 37,019,848 1,687,921,425 45.595 40.81 40.81 40.86 40.54 41.39 41,273,756 40.896 -0.66%
2024-12-16 0 45.80 45.80 45.85 45.65 46.80 34,790,102 1,603,278,132 46.084 41.08 41.08 41.12 40.95 41.98 38,787,793 41.335 -1.19%
2024-12-13 0 46.35 46.30 46.35 46.20 47.40 47,171,065 2,195,772,628 46.549 41.57 41.53 41.57 41.44 42.51 52,591,438 41.752 -2.93%
2024-12-12 0 47.75 47.70 47.75 46.85 48.70 35,207,456 1,685,758,817 47.881 42.83 42.78 42.83 42.02 43.68 39,253,104 42.946 1.60%
2024-12-11 0 47.00 46.95 47.00 46.90 48.50 30,009,855 1,422,720,880 47.408 42.16 42.11 42.16 42.07 43.50 33,458,253 42.522 -2.19%
2024-12-10 0 48.05 48.00 48.05 48.00 51.00 81,561,553 4,020,347,015 49.292 43.10 43.05 43.10 43.05 45.74 90,933,697 44.212 -1.03%
2024-12-09 0 48.55 48.55 48.60 46.00 48.60 49,559,849 2,354,897,987 47.516 43.55 43.55 43.59 41.26 43.59 55,254,714 42.619 3.85%
2024-12-06 0 46.75 46.75 46.80 45.50 47.15 38,247,440 1,785,951,802 46.695 41.93 41.93 41.98 40.81 42.29 42,642,409 41.882 2.30%
2024-12-05 0 45.70 45.65 45.70 45.05 46.10 28,160,015 1,282,940,832 45.559 40.99 40.95 40.99 40.41 41.35 31,395,850 40.863 -0.98%
2024-12-04 0 46.15 46.10 46.15 45.55 46.40 23,265,737 1,072,334,717 46.091 41.39 41.35 41.39 40.86 41.62 25,939,176 41.340 0.00%
2024-12-03 0 46.15 46.10 46.15 44.90 46.30 25,769,049 1,177,588,501 45.698 41.39 41.35 41.39 40.27 41.53 28,730,141 40.988 1.88%
2024-12-02 0 45.30 45.30 45.35 44.90 45.90 23,409,671 1,061,524,856 45.346 40.63 40.63 40.68 40.27 41.17 26,099,649 40.672 1.12%
2024-11-29 0 44.80 44.75 44.80 44.20 45.75 41,188,309 1,844,259,591 44.776 40.18 40.14 40.18 39.64 41.03 45,921,210 40.161 0.00%
2024-11-28 0 44.80 44.80 44.85 44.65 45.90 29,215,473 1,315,032,882 45.012 40.18 40.18 40.23 40.05 41.17 32,572,589 40.372 -2.29%
2024-11-27 0 45.85 45.85 45.90 44.05 46.30 35,277,531 1,604,644,061 45.486 41.12 41.12 41.17 39.51 41.53 39,331,232 40.798 3.15%
2024-11-26 0 44.45 44.45 44.50 44.00 45.00 27,523,935 1,223,689,108 44.459 39.87 39.87 39.91 39.47 40.36 30,686,679 39.877 0.34%
2024-11-25 0 44.30 44.30 44.40 44.15 45.10 44,740,195 1,991,698,165 44.517 39.73 39.73 39.82 39.60 40.45 49,881,239 39.929 -0.89%
2024-11-22 0 44.70 44.65 44.70 44.30 46.50 59,694,375 2,693,857,292 45.127 40.09 40.05 40.09 39.73 41.71 66,553,787 40.476 -3.14%
2024-11-21 0 46.15 46.15 46.20 46.00 46.90 26,545,766 1,233,553,287 46.469 41.39 41.39 41.44 41.26 42.07 29,596,109 41.680 -0.97%
2024-11-20 0 46.60 46.55 46.60 46.10 46.95 26,483,539 1,232,227,320 46.528 41.80 41.75 41.80 41.35 42.11 29,526,732 41.733 0.98%
2024-11-19 0 46.15 46.10 46.15 45.85 46.55 25,582,705 1,181,848,443 46.197 41.39 41.35 41.39 41.12 41.75 28,522,384 41.436 0.33%
2024-11-18 0 46.00 46.00 46.05 45.90 47.30 38,360,604 1,781,085,099 46.430 41.26 41.26 41.30 41.17 42.42 42,768,577 41.645 0.88%
2024-11-15 0 45.60 45.60 45.65 45.35 46.65 39,345,709 1,810,160,330 46.007 40.90 40.90 40.95 40.68 41.84 43,866,879 41.265 -0.55%
2024-11-14 0 45.85 45.85 45.90 45.60 47.15 45,820,929 2,119,822,652 46.263 41.12 41.12 41.17 40.90 42.29 51,086,159 41.495 -1.29%
2024-11-13 0 46.45 46.40 46.45 45.20 46.70 59,767,117 2,747,800,707 45.975 41.66 41.62 41.66 40.54 41.89 66,634,888 41.237 1.20%
2024-11-12 0 45.90 45.90 45.95 45.65 48.60 116,640,521 5,444,313,388 46.676 41.17 41.17 41.21 40.95 43.59 130,043,549 41.865 -4.77%
2024-11-11 0 48.20 48.15 48.20 47.65 49.05 87,395,694 4,201,784,542 48.078 43.23 43.19 43.23 42.74 43.99 97,438,233 43.123 -3.41%
2024-11-08 0 49.90 49.90 49.95 49.90 52.60 68,984,081 3,501,944,835 50.765 44.76 44.76 44.80 44.76 47.18 76,910,963 45.532 -3.57%
2024-11-07 0 51.75 51.75 51.80 48.40 51.95 105,312,750 5,321,382,509 50.529 46.42 46.42 46.46 43.41 46.60 117,414,117 45.321 6.37%
2024-11-06 0 48.65 48.65 48.70 47.85 50.00 72,091,048 3,513,939,767 48.743 43.64 43.64 43.68 42.92 44.85 80,374,948 43.719 -3.09%
2024-11-05 0 50.20 50.15 50.20 47.70 50.25 64,653,297 3,186,869,983 49.292 45.03 44.98 45.03 42.78 45.07 72,082,533 44.211 4.47%
2024-11-04 0 48.05 48.05 48.10 47.40 48.45 29,738,800 1,419,751,509 47.741 43.10 43.10 43.14 42.51 43.46 33,156,051 42.820 0.00%
2024-11-01 0 48.05 48.05 48.10 47.85 49.10 32,278,231 1,563,144,064 48.427 43.10 43.10 43.14 42.92 44.04 35,987,285 43.436 -0.21%
2024-10-31 0 48.15 48.15 48.20 47.75 49.15 34,158,718 1,651,010,396 48.333 43.19 43.19 43.23 42.83 44.08 38,083,857 43.352 0.52%
2024-10-30 0 47.90 47.90 47.95 47.70 49.25 52,031,629 2,506,538,844 48.173 42.96 42.96 43.01 42.78 44.17 58,010,524 43.208 -2.24%
2024-10-29 0 49.00 48.95 49.00 48.80 50.25 42,517,769 2,097,587,035 49.334 43.95 43.90 43.95 43.77 45.07 47,403,437 44.250 0.31%
2024-10-28 0 48.85 48.85 48.90 48.50 49.30 32,727,898 1,599,266,831 48.866 43.82 43.82 43.86 43.50 44.22 36,488,623 43.829 -0.20%
2024-10-25 0 48.95 48.90 48.95 48.70 49.55 27,573,760 1,353,779,400 49.097 43.90 43.86 43.90 43.68 44.44 30,742,229 44.036 0.31%
2024-10-24 0 48.80 48.75 48.80 48.65 49.60 28,520,320 1,396,566,672 48.967 43.77 43.73 43.77 43.64 44.49 31,797,557 43.921 -1.21%
2024-10-23 0 49.40 49.35 49.40 47.95 50.15 50,416,992 2,488,972,692 49.368 44.31 44.26 44.31 43.01 44.98 56,210,351 44.280 2.60%
2024-10-22 0 48.15 48.15 48.20 48.05 50.00 66,700,496 3,243,910,909 48.634 43.19 43.19 43.23 43.10 44.85 74,364,973 43.621 -1.83%
2024-10-21 0 49.05 49.00 49.05 48.70 50.55 58,236,111 2,870,742,102 49.295 43.99 43.95 43.99 43.68 45.34 64,927,956 44.214 -1.80%
2024-10-18 0 49.95 49.90 49.95 47.15 50.80 74,868,002 3,671,892,131 49.045 44.80 44.76 44.80 42.29 45.56 83,470,998 43.990 4.28%
2024-10-17 0 47.90 47.90 47.95 47.55 50.90 63,874,700 3,131,699,375 49.029 42.96 42.96 43.01 42.65 45.65 71,214,468 43.976 -2.15%
2024-10-16 0 48.95 48.95 49.10 47.85 49.50 64,925,053 3,169,496,761 48.818 43.90 43.90 44.04 42.92 44.40 72,385,516 43.786 1.03%
2024-10-15 0 48.45 48.45 48.50 47.75 51.40 91,748,500 4,511,741,210 49.175 43.46 43.46 43.50 42.83 46.10 102,291,215 44.107 -5.28%
2024-10-14 0 51.15 51.10 51.15 49.60 52.05 88,480,393 4,507,090,894 50.939 45.88 45.83 45.88 44.49 46.69 98,647,573 45.689 0.29%
2024-10-10 0 51.00 50.95 51.00 49.40 52.40 123,241,362 6,271,161,704 50.885 45.74 45.70 45.74 44.31 47.00 137,402,885 45.641 5.92%
2024-10-09 0 48.15 48.15 48.20 46.60 51.95 189,095,890 9,259,598,417 48.968 43.19 43.19 43.23 41.80 46.60 210,824,682 43.921 -4.18%
2024-10-08 0 50.25 50.25 50.30 49.75 59.15 269,734,028 14,253,788,523 52.844 45.07 45.07 45.12 44.62 53.05 300,728,855 47.397 -15.83%
2024-10-07 0 59.70 59.70 59.75 57.00 59.80 114,440,525 6,734,263,144 58.845 53.55 53.55 53.59 51.13 53.64 127,590,754 52.780 4.19%
2024-10-04 0 57.30 57.30 57.35 53.50 57.60 98,751,085 5,566,502,482 56.369 51.39 51.39 51.44 47.99 51.66 110,098,459 50.559 4.37%
2024-10-03 0 54.90 54.90 54.95 51.85 57.50 159,860,008 8,717,693,964 54.533 49.24 49.24 49.29 46.51 51.57 178,229,338 48.913 -3.00%
2024-10-02 0 56.60 56.55 56.60 50.00 57.65 230,013,911 12,727,470,728 55.333 50.77 50.72 50.77 44.85 51.71 256,444,545 49.630 12.86%
2024-09-30 0 50.15 50.15 50.20 49.20 52.75 248,000,033 12,650,056,768 51.008 44.98 44.98 45.03 44.13 47.31 276,497,432 45.751 3.19%
2024-09-27 0 48.60 48.60 48.65 46.45 49.00 247,911,915 11,856,048,417 47.824 43.59 43.59 43.64 41.66 43.95 276,399,188 42.895 6.70%
2024-09-26 0 45.55 45.50 45.55 41.60 45.95 217,857,044 9,656,516,739 44.325 40.86 40.81 40.86 37.31 41.21 242,890,747 39.757 8.71%
2024-09-25 0 41.90 41.85 41.90 41.40 42.90 186,610,111 7,892,140,641 42.292 37.58 37.54 37.58 37.13 38.48 208,053,265 37.933 3.84%
2024-09-24 0 40.35 40.35 40.40 38.55 40.75 151,959,706 6,060,590,034 39.883 36.19 36.19 36.24 34.58 36.55 169,421,221 35.772 7.17%
2024-09-23 0 37.65 37.65 37.70 37.50 38.20 37,197,236 1,406,151,157 37.803 33.77 33.77 33.81 33.64 34.26 41,471,528 33.906 0.00%
2024-09-20 0 37.65 37.65 37.70 37.25 38.20 67,762,929 2,556,209,883 37.723 33.77 33.77 33.81 33.41 34.26 75,549,489 33.835 1.21%
2024-09-19 0 37.20 37.15 37.20 35.75 37.55 86,711,676 3,212,532,779 37.048 33.37 33.32 33.37 32.07 33.68 96,675,615 33.230 4.06%
2024-09-17 0 35.75 35.75 35.80 34.80 36.10 25,035,910 894,621,693 35.734 32.07 32.07 32.11 31.21 32.38 27,912,758 32.051 1.85%
2024-09-16 0 35.10 35.10 35.15 34.60 35.30 14,396,880 503,890,753 35.000 31.48 31.48 31.53 31.03 31.66 16,051,209 31.393 -0.71%
2024-09-13 0 35.35 35.30 35.35 34.90 35.80 35,972,451 1,273,658,488 35.406 31.71 31.66 31.71 31.30 32.11 40,106,004 31.757 1.43%
2024-09-12 0 34.85 34.80 34.85 34.00 35.15 47,427,407 1,648,554,691 34.760 31.26 31.21 31.26 30.50 31.53 52,877,236 31.177 1.31%
2024-09-11 0 34.40 34.35 34.40 34.20 34.60 35,112,029 1,207,041,413 34.377 30.85 30.81 30.85 30.68 31.03 39,146,712 30.834 -0.58%
2024-09-10 0 34.60 34.60 34.65 34.45 35.00 32,635,983 1,132,631,961 34.705 31.03 31.03 31.08 30.90 31.39 36,386,146 31.128 -0.43%
2024-09-09 0 34.75 34.70 34.75 34.20 35.40 64,151,394 2,218,368,111 34.580 31.17 31.12 31.17 30.68 31.75 71,522,957 31.016 -2.39%
2024-09-05 0 35.60 35.60 35.65 34.95 35.60 32,480,022 1,149,354,821 35.387 31.93 31.93 31.98 31.35 31.93 36,212,264 31.739 1.42%
2024-09-04 0 35.10 35.05 35.10 34.95 35.85 52,947,376 1,865,690,261 35.237 31.48 31.44 31.48 31.35 32.16 59,031,498 31.605 -1.49%
2024-09-03 0 36.65 36.60 36.65 36.25 37.35 43,014,293 1,577,471,005 36.673 31.96 31.91 31.96 31.61 32.57 49,330,573 31.978 -0.95%
2024-09-02 0 37.00 36.95 37.00 36.85 37.85 46,487,939 1,728,120,491 37.174 32.26 32.22 32.26 32.13 33.00 53,314,294 32.414 -1.07%
2024-08-30 0 37.40 37.40 37.45 35.90 38.20 116,547,086 4,376,485,635 37.551 32.61 32.61 32.65 31.30 33.31 133,661,026 32.743 3.60%
2024-08-29 0 36.10 36.05 36.10 35.45 36.55 40,488,751 1,452,158,557 35.866 31.48 31.43 31.48 30.91 31.87 46,434,177 31.273 -0.28%
2024-08-28 0 36.20 36.20 36.25 36.05 36.55 35,339,323 1,282,146,635 36.281 31.56 31.56 31.61 31.43 31.87 40,528,599 31.636 -0.82%
2024-08-27 0 36.50 36.45 36.50 35.90 36.65 42,231,923 1,538,254,438 36.424 31.83 31.78 31.83 31.30 31.96 48,433,319 31.760 0.83%
2024-08-26 0 36.20 36.15 36.20 35.75 36.40 51,396,725 1,860,037,896 36.190 31.56 31.52 31.56 31.17 31.74 58,943,893 31.556 1.83%
2024-08-23 0 35.55 35.50 35.55 33.80 35.80 80,512,450 2,834,038,065 35.200 31.00 30.95 31.00 29.47 31.22 92,335,013 30.693 3.64%
2024-08-22 0 34.30 34.25 34.30 33.65 34.35 36,582,038 1,243,675,627 33.997 29.91 29.86 29.91 29.34 29.95 41,953,797 29.644 0.88%
2024-08-21 0 34.00 34.00 34.05 33.65 34.25 28,058,026 952,200,202 33.937 29.65 29.65 29.69 29.34 29.86 32,178,106 29.592 -1.16%
2024-08-20 0 34.40 34.40 34.45 34.20 34.90 20,537,202 707,368,390 34.443 30.00 30.00 30.04 29.82 30.43 23,552,914 30.033 -0.43%
2024-08-19 0 34.55 34.50 34.55 34.40 35.00 25,312,260 878,524,223 34.707 30.13 30.08 30.13 30.00 30.52 29,029,148 30.264 0.58%
2024-08-16 0 34.35 34.30 34.35 33.80 34.50 24,968,707 856,648,130 34.309 29.95 29.91 29.95 29.47 30.08 28,635,147 29.916 1.63%
2024-08-15 0 33.80 33.80 33.85 33.20 34.50 26,255,542 891,131,221 33.941 29.47 29.47 29.52 28.95 30.08 30,110,943 29.595 0.45%
2024-08-14 0 33.65 33.60 33.65 33.40 34.05 19,599,092 659,965,497 33.673 29.34 29.30 29.34 29.12 29.69 22,477,051 29.362 -0.44%
2024-08-13 0 33.80 33.80 33.85 33.45 33.90 22,162,650 746,461,535 33.681 29.47 29.47 29.52 29.17 29.56 25,417,045 29.369 0.45%
2024-08-12 0 33.65 33.60 33.65 33.10 33.75 15,785,617 529,134,526 33.520 29.34 29.30 29.34 28.86 29.43 18,103,599 29.228 0.45%
2024-08-09 0 33.50 33.45 33.50 33.30 33.95 24,440,304 822,023,508 33.634 29.21 29.17 29.21 29.04 29.60 28,029,153 29.327 1.21%
2024-08-08 0 33.10 33.05 33.10 32.80 33.70 30,727,700 1,019,270,385 33.171 28.86 28.82 28.86 28.60 29.39 35,239,799 28.924 -0.30%
2024-08-07 0 33.20 33.15 33.20 32.75 33.50 24,524,645 813,248,377 33.160 28.95 28.91 28.95 28.56 29.21 28,125,879 28.915 1.07%
2024-08-06 0 32.85 32.80 32.85 32.65 33.85 47,859,394 1,581,309,963 33.041 28.64 28.60 28.64 28.47 29.52 54,887,136 28.810 -1.35%
2024-08-05 0 33.30 33.25 33.30 32.70 34.10 54,788,446 1,826,719,724 33.341 29.04 28.99 29.04 28.51 29.73 62,833,659 29.072 -0.45%
2024-08-02 0 33.45 33.45 33.50 33.10 33.65 35,497,479 1,184,092,530 33.357 29.17 29.17 29.21 28.86 29.34 40,709,979 29.086 -1.91%
2024-08-01 0 34.10 34.05 34.10 33.85 34.35 21,862,384 745,243,758 34.088 29.73 29.69 29.73 29.52 29.95 25,072,688 29.723 -0.15%
2024-07-31 0 34.15 34.15 34.20 33.25 34.50 50,376,587 1,719,014,522 34.123 29.78 29.78 29.82 28.99 30.08 57,773,957 29.754 2.55%
2024-07-30 0 33.30 33.30 33.35 33.15 33.75 32,086,094 1,070,546,193 33.365 29.04 29.04 29.08 28.91 29.43 36,797,662 29.093 -1.19%
2024-07-29 0 33.70 33.65 33.70 33.55 34.15 32,959,024 1,115,405,414 33.842 29.39 29.34 29.39 29.25 29.78 37,798,774 29.509 0.90%
2024-07-26 0 33.40 33.35 33.40 33.20 34.15 33,129,511 1,109,655,864 33.494 29.12 29.08 29.12 28.95 29.78 37,994,296 29.206 0.00%
2024-07-25 0 33.40 33.40 33.45 33.40 34.20 38,023,107 1,277,364,689 33.594 29.12 29.12 29.17 29.12 29.82 43,606,474 29.293 -1.62%
2024-07-24 0 33.95 33.90 33.95 33.80 34.60 32,539,895 1,107,108,176 34.023 29.60 29.56 29.60 29.47 30.17 37,318,099 29.667 -0.88%
2024-07-23 0 34.25 34.25 34.30 34.20 34.95 29,332,874 1,012,102,614 34.504 29.86 29.86 29.91 29.82 30.48 33,640,155 30.086 -1.15%
2024-07-22 0 34.65 34.65 34.70 34.20 34.90 28,550,710 986,625,808 34.557 30.21 30.21 30.26 29.82 30.43 32,743,137 30.132 0.87%
2024-07-19 0 34.35 34.35 34.40 34.05 34.55 39,864,055 1,369,192,161 34.347 29.95 29.95 30.00 29.69 30.13 45,717,750 29.949 -0.43%
2024-07-18 0 34.50 34.50 34.55 34.10 34.80 39,693,320 1,371,105,772 34.542 30.08 30.08 30.13 29.73 30.34 45,521,944 30.120 0.58%
2024-07-17 0 34.30 34.25 34.30 34.00 34.65 66,142,424 2,267,156,280 34.277 29.91 29.86 29.91 29.65 30.21 75,854,872 29.888 0.59%
2024-07-16 0 34.10 34.05 34.10 33.85 35.25 126,158,836 4,322,736,546 34.264 29.73 29.69 29.73 29.52 30.74 144,684,179 29.877 -5.41%
2024-07-15 0 36.05 36.00 36.05 35.75 36.95 37,148,518 1,342,443,702 36.137 31.43 31.39 31.43 31.17 32.22 42,603,459 31.510 -2.17%
2024-07-12 0 36.85 36.80 36.85 35.85 37.00 48,765,592 1,787,273,757 36.650 32.13 32.09 32.13 31.26 32.26 55,926,401 31.958 3.22%
2024-07-11 0 35.70 35.70 35.75 35.35 36.00 29,623,610 1,056,858,660 35.676 31.13 31.13 31.17 30.82 31.39 33,973,583 31.108 1.42%
2024-07-10 0 35.20 35.15 35.20 35.05 35.95 43,664,280 1,541,827,719 35.311 30.69 30.65 30.69 30.56 31.35 50,076,005 30.790 0.72%
2024-07-09 0 34.95 34.90 34.95 34.25 35.55 45,888,168 1,598,164,891 34.827 30.48 30.43 30.48 29.86 31.00 52,626,452 30.368 -0.85%
2024-07-08 0 35.25 35.20 35.25 34.75 35.90 51,468,866 1,808,333,581 35.135 30.74 30.69 30.74 30.30 31.30 59,026,628 30.636 -2.35%
2024-07-05 0 36.10 36.10 36.15 35.95 37.00 21,564,603 781,297,829 36.231 31.48 31.48 31.52 31.35 32.26 24,731,180 31.592 -1.50%
2024-07-04 0 36.65 36.60 36.65 36.25 37.20 32,558,644 1,191,952,778 36.609 31.96 31.91 31.96 31.61 32.44 37,339,602 31.922 -0.54%
2024-07-03 0 36.85 36.85 36.90 36.05 37.00 33,932,595 1,245,450,513 36.704 32.13 32.13 32.18 31.43 32.26 38,915,306 32.004 1.38%
2024-07-02 0 36.35 36.30 36.35 35.00 37.20 48,252,075 1,761,913,791 36.515 31.70 31.65 31.70 30.52 32.44 55,337,478 31.839 2.68%
2024-06-28 0 35.40 35.35 35.40 35.30 36.10 43,508,999 1,547,685,734 35.572 30.87 30.82 30.87 30.78 31.48 49,897,922 31.017 -1.53%
2024-06-27 0 35.95 35.90 35.95 35.65 36.80 50,917,977 1,831,505,901 35.970 31.35 31.30 31.35 31.09 32.09 58,394,845 31.364 -2.31%
2024-06-26 0 36.80 36.75 36.80 36.55 37.30 20,384,880 752,144,090 36.897 32.09 32.04 32.09 31.87 32.52 23,378,225 32.173 -0.81%
2024-06-25 0 37.10 37.05 37.10 36.65 37.50 36,317,945 1,342,959,885 36.978 32.35 32.31 32.35 31.96 32.70 41,650,924 32.243 1.09%
2024-06-24 0 36.70 36.70 36.75 35.95 36.75 30,081,290 1,091,782,535 36.294 32.00 32.00 32.04 31.35 32.04 34,498,469 31.647 -0.27%
2024-06-21 0 36.80 36.75 36.80 36.45 37.35 31,588,468 1,162,738,474 36.809 32.09 32.04 32.09 31.78 32.57 36,226,964 32.096 -1.60%
2024-06-20 0 37.40 37.35 37.40 37.15 37.95 20,522,424 769,094,629 37.476 32.61 32.57 32.61 32.39 33.09 23,535,966 32.677 -0.27%
2024-06-19 0 37.50 37.45 37.50 36.35 37.70 48,998,087 1,822,798,184 37.201 32.70 32.65 32.70 31.70 32.87 56,193,036 32.438 3.88%
2024-06-18 0 36.10 36.10 36.15 35.85 36.70 28,534,323 1,032,737,823 36.193 31.48 31.48 31.52 31.26 32.00 32,724,344 31.559 -0.55%
2024-06-17 0 36.30 36.25 36.30 35.70 36.95 19,130,227 695,399,562 36.351 31.65 31.61 31.65 31.13 32.22 21,939,337 31.696 -0.41%
2024-06-14 0 36.45 36.45 36.50 36.25 37.05 35,870,576 1,313,162,139 36.608 31.78 31.78 31.83 31.61 32.31 41,137,862 31.921 -0.14%
2024-06-13 0 36.50 36.50 36.55 36.20 37.55 39,947,774 1,464,073,399 36.650 31.83 31.83 31.87 31.56 32.74 45,813,762 31.957 -0.41%
2024-06-12 0 36.65 36.60 36.65 36.25 37.35 49,582,064 1,817,295,092 36.652 31.96 31.91 31.96 31.61 32.57 56,862,765 31.959 -2.14%
2024-06-11 0 37.45 37.45 37.50 36.95 38.10 47,060,702 1,758,732,027 37.372 32.65 32.65 32.70 32.22 33.22 53,971,162 32.587 -1.71%
2024-06-07 0 38.10 38.05 38.10 38.00 39.55 54,187,643 2,082,899,340 38.439 33.22 33.18 33.22 33.13 34.49 62,144,634 33.517 -2.06%
2024-06-06 0 40.55 40.55 40.60 39.90 41.90 39,029,597 1,586,026,008 40.636 33.92 33.92 33.96 33.38 35.05 46,655,489 33.994 -0.98%
2024-06-05 0 40.95 40.90 40.95 40.80 41.70 31,760,790 1,307,901,877 41.180 34.26 34.21 34.26 34.13 34.88 37,966,449 34.449 0.37%
2024-06-04 0 40.80 40.80 40.85 40.25 41.55 32,715,742 1,340,602,492 40.977 34.13 34.13 34.17 33.67 34.76 39,107,986 34.280 1.12%
2024-06-03 0 40.35 40.35 40.40 39.85 40.95 32,346,933 1,308,678,083 40.458 33.75 33.75 33.80 33.34 34.26 38,667,117 33.845 2.02%
2024-05-31 0 39.55 39.55 39.60 39.55 41.45 55,711,128 2,245,743,848 40.311 33.09 33.09 33.13 33.09 34.67 66,596,381 33.722 -1.74%
2024-05-30 0 40.25 40.20 40.25 39.95 41.25 46,302,502 1,867,778,107 40.339 33.67 33.63 33.67 33.42 34.51 55,349,428 33.745 -2.31%
2024-05-29 0 41.20 41.20 41.30 41.00 41.95 34,321,729 1,420,008,960 41.373 34.47 34.47 34.55 34.30 35.09 41,027,763 34.611 -2.37%
2024-05-28 0 42.20 42.20 42.25 41.90 43.00 21,091,288 892,745,981 42.328 35.30 35.30 35.34 35.05 35.97 25,212,260 35.409 0.00%
2024-05-27 0 42.20 42.20 42.25 41.45 42.55 26,426,748 1,112,362,999 42.092 35.30 35.30 35.34 34.67 35.60 31,590,202 35.212 0.36%
2024-05-24 0 42.05 42.00 42.05 41.50 42.85 42,696,476 1,789,041,952 41.901 35.18 35.14 35.18 34.72 35.85 51,038,830 35.053 -1.29%
2024-05-23 0 42.60 42.60 42.65 42.30 43.75 59,778,305 2,559,125,308 42.810 35.64 35.64 35.68 35.39 36.60 71,458,234 35.813 -3.73%
2024-05-22 0 44.25 44.20 44.25 43.90 45.35 34,100,634 1,519,763,864 44.567 37.02 36.98 37.02 36.72 37.94 40,763,469 37.282 -0.11%
2024-05-21 0 44.30 44.25 44.30 43.85 45.35 55,124,234 2,446,138,616 44.375 37.06 37.02 37.06 36.68 37.94 65,894,816 37.122 -1.45%
2024-05-20 0 44.95 44.95 45.00 44.80 46.50 77,855,709 3,532,458,803 45.372 37.60 37.60 37.64 37.48 38.90 93,067,735 37.956 -1.10%
2024-05-17 0 45.45 45.40 45.45 43.00 45.80 117,825,098 5,231,243,535 44.398 38.02 37.98 38.02 35.97 38.31 140,846,640 37.141 5.70%
2024-05-16 0 43.00 42.95 43.00 39.85 43.10 100,844,661 4,259,303,819 42.236 35.97 35.93 35.97 33.34 36.06 120,548,439 35.333 7.10%
2024-05-14 0 40.15 40.10 40.15 40.05 41.70 39,692,581 1,606,052,057 40.462 33.59 33.55 33.59 33.50 34.88 47,448,012 33.849 -2.31%
2024-05-13 0 41.10 41.10 41.15 40.20 41.65 47,942,822 1,965,248,590 40.992 34.38 34.38 34.42 33.63 34.84 57,310,246 34.291 -0.36%
2024-05-10 0 41.25 41.20 41.25 39.45 41.50 86,342,349 3,521,745,006 40.788 34.51 34.47 34.51 33.00 34.72 103,212,558 34.121 5.77%
2024-05-09 0 39.00 38.95 39.00 37.75 39.50 42,206,130 1,637,612,161 38.800 32.63 32.58 32.63 31.58 33.04 50,452,677 32.458 2.36%
2024-05-08 0 38.10 38.10 38.15 37.95 40.15 58,135,945 2,251,384,225 38.726 31.87 31.87 31.91 31.75 33.59 69,494,977 32.396 -3.79%
2024-05-07 0 39.60 39.55 39.60 39.15 40.45 47,967,986 1,901,483,288 39.641 33.13 33.09 33.13 32.75 33.84 57,340,327 33.161 1.15%
2024-05-06 0 39.15 39.10 39.15 38.70 39.65 65,189,361 2,549,374,815 39.107 32.75 32.71 32.75 32.37 33.17 77,926,542 32.715 -1.01%
2024-05-03 0 39.55 39.50 39.55 38.45 40.35 89,483,749 3,513,767,249 39.267 33.09 33.04 33.09 32.17 33.75 106,967,748 32.849 4.08%
2024-05-02 0 38.00 37.95 38.00 35.45 38.10 53,070,323 1,979,872,554 37.307 31.79 31.75 31.79 29.66 31.87 63,439,596 31.209 5.70%
2024-04-30 0 35.95 35.95 36.00 35.60 37.00 47,222,620 1,702,822,917 36.059 30.07 30.07 30.12 29.78 30.95 56,449,326 30.166 -1.78%
2024-04-29 0 36.60 36.55 36.60 35.80 37.60 63,388,167 2,331,667,152 36.784 30.62 30.58 30.62 29.95 31.45 75,773,417 30.772 2.23%
2024-04-26 0 35.80 35.75 35.80 35.00 36.30 61,458,290 2,195,794,983 35.728 29.95 29.91 29.95 29.28 30.37 73,466,467 29.888 1.56%
2024-04-25 0 35.25 35.20 35.25 34.25 35.85 79,005,387 2,776,968,037 35.149 29.49 29.45 29.49 28.65 29.99 94,442,046 29.404 2.47%
2024-04-24 0 34.40 34.35 34.40 33.10 34.55 80,691,135 2,747,243,289 34.046 28.78 28.74 28.78 27.69 28.90 96,457,168 28.481 4.24%
2024-04-23 0 33.00 32.95 33.00 31.95 33.20 58,970,463 1,925,434,599 32.651 27.61 27.56 27.61 26.73 27.77 70,492,549 27.314 2.96%
2024-04-22 0 32.05 32.05 32.10 31.50 32.60 33,694,769 1,084,965,052 32.200 26.81 26.81 26.85 26.35 27.27 40,278,303 26.937 2.89%
2024-04-19 0 31.15 31.15 31.20 30.65 31.45 39,350,481 1,224,356,507 31.114 26.06 26.06 26.10 25.64 26.31 47,039,070 26.029 -0.80%
2024-04-18 0 31.40 31.40 31.45 30.15 31.85 58,908,259 1,841,592,003 31.262 26.27 26.27 26.31 25.22 26.64 70,418,192 26.152 4.15%
2024-04-17 0 30.15 30.15 30.20 29.75 30.20 36,312,213 1,089,435,528 30.002 25.22 25.22 25.26 24.89 25.26 43,407,163 25.098 0.84%
2024-04-16 0 29.90 29.85 29.90 29.70 30.30 55,117,524 1,652,548,132 29.982 25.01 24.97 25.01 24.85 25.35 65,886,795 25.082 -1.48%
2024-04-15 0 30.35 30.35 30.40 30.00 30.85 48,660,479 1,480,209,702 30.419 25.39 25.39 25.43 25.10 25.81 58,168,124 25.447 -0.98%
2024-04-12 0 30.65 30.60 30.65 30.60 32.30 78,189,448 2,430,394,852 31.083 25.64 25.60 25.64 25.60 27.02 93,466,682 26.003 -5.69%
2024-04-11 0 32.50 32.45 32.50 31.95 32.55 30,124,413 971,292,866 32.243 27.19 27.15 27.19 26.73 27.23 36,010,344 26.973 -0.15%
2024-04-10 0 32.55 32.50 32.55 32.25 32.85 44,475,339 1,447,267,583 32.541 27.23 27.19 27.23 26.98 27.48 53,165,261 27.222 0.62%
2024-04-09 0 32.35 32.35 32.40 32.25 33.05 37,148,969 1,209,494,248 32.558 27.06 27.06 27.10 26.98 27.65 44,407,410 27.236 -0.61%
2024-04-08 0 32.55 32.50 32.55 32.35 33.00 40,510,517 1,323,042,835 32.659 27.23 27.19 27.23 27.06 27.61 48,425,762 27.321 -1.06%
2024-04-05 0 32.90 32.85 32.90 32.35 33.80 35,122,652 1,154,523,665 32.871 27.52 27.48 27.52 27.06 28.28 41,985,176 27.498 -2.08%
2024-04-03 0 33.60 33.55 33.60 33.40 34.15 31,833,614 1,075,005,631 33.770 28.11 28.07 28.11 27.94 28.57 38,053,502 28.250 -0.88%
2024-04-02 0 33.90 33.85 33.90 33.65 34.30 37,132,455 1,259,917,190 33.930 28.36 28.32 28.36 28.15 28.69 44,387,669 28.384 2.57%
2024-03-28 0 33.05 33.05 33.10 32.30 33.55 45,097,092 1,491,218,737 33.067 27.65 27.65 27.69 27.02 28.07 53,908,496 27.662 1.23%
2024-03-27 0 32.65 32.60 32.65 32.30 33.00 37,145,705 1,215,061,632 32.711 27.31 27.27 27.31 27.02 27.61 44,403,508 27.364 -1.06%
2024-03-26 0 33.00 33.00 33.05 32.80 33.45 39,215,134 1,297,782,601 33.094 27.61 27.61 27.65 27.44 27.98 46,877,278 27.685 1.07%
2024-03-25 0 32.65 32.60 32.65 32.45 33.45 61,938,734 2,032,799,373 32.820 27.31 27.27 27.31 27.15 27.98 74,040,783 27.455 -2.39%
2024-03-22 0 33.45 33.45 33.50 32.85 34.75 96,850,904 3,242,578,917 33.480 27.98 27.98 28.02 27.48 29.07 115,774,352 28.008 -5.77%
2024-03-21 0 35.50 35.45 35.50 34.85 36.10 33,585,159 1,191,318,768 35.472 29.70 29.66 29.70 29.15 30.20 40,147,276 29.674 1.87%
2024-03-20 0 34.85 34.85 34.90 34.40 35.05 23,425,330 815,119,897 34.797 29.15 29.15 29.20 28.78 29.32 28,002,345 29.109 -0.14%
2024-03-19 0 34.90 34.90 35.00 34.80 35.45 25,970,116 908,833,933 34.995 29.20 29.20 29.28 29.11 29.66 31,044,350 29.275 -2.10%
2024-03-18 0 35.65 35.60 35.65 35.00 35.75 22,965,413 814,709,763 35.476 29.82 29.78 29.82 29.28 29.91 27,452,566 29.677 0.28%
2024-03-15 0 35.55 35.50 35.55 34.85 35.95 56,634,756 2,006,710,785 35.432 29.74 29.70 29.74 29.15 30.07 67,700,475 29.641 -2.20%
2024-03-14 0 36.35 36.30 36.35 36.15 37.40 38,267,806 1,401,574,469 36.625 30.41 30.37 30.41 30.24 31.29 45,744,854 30.639 -1.49%
2024-03-13 0 36.90 36.85 36.90 36.65 37.80 55,148,415 2,044,905,300 37.080 30.87 30.83 30.87 30.66 31.62 65,923,721 31.019 -1.99%
2024-03-12 0 37.65 37.60 37.65 35.70 37.90 69,551,543 2,582,758,999 37.134 31.50 31.45 31.50 29.86 31.71 83,141,039 31.065 5.76%
2024-03-11 0 35.60 35.55 35.60 35.25 36.10 25,504,871 907,500,320 35.581 29.78 29.74 29.78 29.49 30.20 30,488,202 29.766 1.57%
2024-03-08 0 35.05 35.05 35.10 34.80 35.65 27,214,107 961,002,183 35.313 29.32 29.32 29.36 29.11 29.82 32,531,401 29.541 1.15%
2024-03-07 0 34.65 34.60 34.65 34.40 35.85 26,174,394 916,269,191 35.006 28.99 28.94 28.99 28.78 29.99 31,288,541 29.284 0.14%
2024-03-06 0 34.60 34.55 34.60 33.70 35.05 26,866,667 925,095,921 34.433 28.94 28.90 28.94 28.19 29.32 32,116,076 28.805 1.91%
2024-03-05 0 33.95 33.95 34.00 33.90 34.85 35,499,578 1,213,485,318 34.183 28.40 28.40 28.44 28.36 29.15 42,435,749 28.596 -2.30%
2024-03-04 0 34.75 34.70 34.75 34.30 35.60 33,537,874 1,163,168,871 34.682 29.07 29.03 29.07 28.69 29.78 40,090,753 29.013 -1.56%
2024-03-01 0 35.30 35.30 35.35 34.55 35.65 28,564,921 1,006,044,334 35.220 29.53 29.53 29.57 28.90 29.82 34,146,147 29.463 0.57%
2024-02-29 0 35.10 35.10 35.15 35.00 35.70 48,577,516 1,712,496,216 35.253 29.36 29.36 29.40 29.28 29.86 58,068,951 29.491 -1.27%
2024-02-28 0 35.55 35.55 35.60 35.50 36.90 39,223,503 1,411,192,989 35.978 29.74 29.74 29.78 29.70 30.87 46,887,282 30.098 -3.53%
2024-02-27 0 36.85 36.80 36.85 35.90 37.05 33,172,850 1,207,418,942 36.398 30.83 30.78 30.83 30.03 30.99 39,654,408 30.449 0.68%
2024-02-26 0 36.60 36.60 36.65 36.25 37.55 38,752,316 1,424,680,206 36.764 30.62 30.62 30.66 30.32 31.41 46,324,031 30.755 -2.14%
2024-02-23 0 37.40 37.35 37.40 36.65 38.15 60,112,825 2,253,957,164 37.495 31.29 31.25 31.29 30.66 31.91 71,858,115 31.367 1.63%
2024-02-22 0 36.80 36.80 36.85 35.50 36.85 41,639,364 1,511,714,432 36.305 30.78 30.78 30.83 29.70 30.83 49,775,172 30.371 2.51%
2024-02-21 0 35.90 35.85 35.90 33.30 36.80 93,093,068 3,335,463,899 35.829 30.03 29.99 30.03 27.86 30.78 111,282,282 29.973 6.37%
2024-02-20 0 33.75 33.75 33.80 33.10 34.40 35,084,060 1,178,898,881 33.602 28.23 28.23 28.28 27.69 28.78 41,939,044 28.110 -0.59%
2024-02-19 0 33.95 33.90 33.95 33.55 34.90 35,064,383 1,192,228,357 34.001 28.40 28.36 28.40 28.07 29.20 41,915,522 28.444 -2.72%
2024-02-16 0 34.90 34.85 34.90 33.35 35.10 33,395,472 1,153,629,369 34.544 29.20 29.15 29.20 27.90 29.36 39,920,527 28.898 4.02%
2024-02-15 0 33.55 33.50 33.55 32.90 33.80 16,921,425 564,389,982 33.354 28.07 28.02 28.07 27.52 28.28 20,227,659 27.902 0.30%
2024-02-14 0 33.45 33.40 33.45 31.65 33.45 31,143,857 1,017,775,298 32.680 27.98 27.94 27.98 26.48 27.98 37,228,975 27.338 1.52%
2024-02-09 0 32.95 32.90 32.95 32.05 33.50 23,810,104 777,118,112 32.638 27.56 27.52 27.56 26.81 28.02 28,462,299 27.303 -2.51%
2024-02-08 0 33.80 33.75 33.80 33.55 34.60 36,643,883 1,245,753,486 33.996 28.28 28.23 28.28 28.07 28.94 43,803,637 28.439 -0.44%
2024-02-07 0 33.95 33.90 33.95 33.65 34.90 57,756,781 1,975,886,577 34.210 28.40 28.36 28.40 28.15 29.20 69,041,729 28.619 -0.29%
2024-02-06 0 34.05 34.00 34.05 31.70 34.10 64,160,802 2,133,181,773 33.247 28.48 28.44 28.48 26.52 28.53 76,697,015 27.813 6.74%
2024-02-05 0 31.90 31.85 31.90 31.25 32.50 42,618,612 1,362,360,978 31.966 26.69 26.64 26.69 26.14 27.19 50,945,753 26.741 0.31%
2024-02-02 0 31.80 31.80 31.85 31.50 33.40 37,080,917 1,194,897,158 32.224 26.60 26.60 26.64 26.35 27.94 44,326,062 26.957 -2.45%
2024-02-01 0 32.60 32.55 32.60 32.20 33.45 27,287,157 892,995,328 32.726 27.27 27.23 27.27 26.94 27.98 32,618,724 27.377 -0.31%
2024-01-31 0 32.70 32.65 32.70 32.10 33.25 41,897,428 1,369,733,754 32.693 27.36 27.31 27.36 26.85 27.82 50,083,658 27.349 0.62%
2024-01-30 0 32.50 32.45 32.50 32.25 33.55 46,809,923 1,527,429,322 32.630 27.19 27.15 27.19 26.98 28.07 55,955,993 27.297 -3.99%
2024-01-29 0 33.85 33.85 33.90 33.75 34.90 41,424,070 1,413,207,685 34.116 28.32 28.32 28.36 28.23 29.20 49,517,812 28.539 0.30%
2024-01-26 0 33.75 33.75 33.80 33.35 34.70 56,539,336 1,925,302,665 34.052 28.23 28.23 28.28 27.90 29.03 67,586,411 28.487 -2.46%
2024-01-25 0 34.60 34.55 34.60 32.85 34.75 86,827,346 2,962,081,587 34.115 28.94 28.90 28.94 27.48 29.07 103,792,317 28.539 4.85%
2024-01-24 0 33.00 33.00 33.05 31.10 33.35 79,928,025 2,576,053,684 32.230 27.61 27.61 27.65 26.02 27.90 95,544,955 26.962 5.43%
2024-01-23 0 31.30 31.30 31.35 29.60 31.85 69,397,766 2,155,212,219 31.056 26.18 26.18 26.23 24.76 26.64 82,957,216 25.980 5.03%
2024-01-22 0 29.80 29.80 29.85 29.55 30.85 56,555,032 1,704,356,069 30.136 24.93 24.93 24.97 24.72 25.81 67,605,174 25.210 -1.81%
2024-01-19 0 30.35 30.30 30.35 30.00 30.85 37,010,984 1,123,486,412 30.355 25.39 25.35 25.39 25.10 25.81 44,242,465 25.394 -0.16%
2024-01-18 0 30.40 30.35 30.40 29.85 30.70 40,932,483 1,237,664,636 30.237 25.43 25.39 25.43 24.97 25.68 48,930,175 25.295 1.00%
2024-01-17 0 30.10 30.05 30.10 29.90 31.60 66,023,822 2,012,996,907 30.489 25.18 25.14 25.18 25.01 26.43 78,924,046 25.505 -5.49%
2024-01-16 0 31.85 31.80 31.85 31.55 33.00 41,111,017 1,313,512,917 31.950 26.64 26.60 26.64 26.39 27.61 49,143,592 26.728 -2.60%
2024-01-15 0 32.70 32.65 32.70 32.40 33.05 12,819,260 418,744,150 32.665 27.36 27.31 27.36 27.10 27.65 15,323,982 27.326 0.00%
2024-01-12 0 32.70 32.70 32.75 32.15 33.10 29,221,964 956,607,472 32.736 27.36 27.36 27.40 26.90 27.69 34,931,568 27.385 0.31%
2024-01-11 0 32.60 32.55 32.60 31.55 33.00 30,911,085 1,003,341,678 32.459 27.27 27.23 27.27 26.39 27.61 36,950,722 27.154 2.84%
2024-01-10 0 31.70 31.65 31.70 31.50 32.35 33,872,085 1,076,047,173 31.768 26.52 26.48 26.52 26.35 27.06 40,490,264 26.575 -1.55%
2024-01-09 0 32.20 32.20 32.25 32.20 33.05 26,441,081 860,297,083 32.536 26.94 26.94 26.98 26.94 27.65 31,607,336 27.218 -1.08%
2024-01-08 0 32.55 32.50 32.55 32.35 34.05 42,273,648 1,384,668,418 32.755 27.23 27.19 27.23 27.06 28.48 50,533,387 27.401 -3.98%
2024-01-05 0 33.90 33.85 33.90 33.35 34.50 22,054,555 749,474,240 33.983 28.36 28.32 28.36 27.90 28.86 26,363,738 28.428 -0.15%
2024-01-04 0 33.95 33.90 33.95 33.55 34.35 25,400,948 860,517,812 33.877 28.40 28.36 28.40 28.07 28.74 30,363,974 28.340 -0.29%
2024-01-03 0 34.05 34.00 34.05 33.65 34.05 23,296,732 790,205,960 33.919 28.48 28.44 28.48 28.15 28.48 27,848,620 28.375 -0.15%
2024-01-02 0 34.10 34.05 34.10 33.90 35.20 34,892,552 1,192,556,621 34.178 28.53 28.48 28.53 28.36 29.45 41,710,118 28.592 -3.54%
2023-12-29 0 35.35 35.30 35.35 34.95 35.60 24,152,231 851,242,835 35.245 29.57 29.53 29.57 29.24 29.78 28,871,273 29.484 0.28%
2023-12-28 0 35.25 35.25 35.30 33.45 35.45 51,861,096 1,804,642,003 34.798 29.49 29.49 29.53 27.98 29.66 61,994,102 29.110 5.70%
2023-12-27 0 33.35 33.30 33.35 32.60 33.60 21,945,331 729,244,468 33.230 27.90 27.86 27.90 27.27 28.11 26,233,173 27.799 1.37%
2023-12-22 0 32.90 32.90 32.95 32.60 33.85 38,959,195 1,290,391,068 33.122 27.52 27.52 27.56 27.27 28.32 46,571,332 27.708 -0.90%
2023-12-21 0 33.20 33.20 33.25 32.80 33.25 37,921,174 1,253,893,855 33.066 27.77 27.77 27.82 27.44 27.82 45,330,494 27.661 0.00%
2023-12-20 0 33.20 33.15 33.20 33.05 33.60 28,766,137 957,892,107 33.299 27.77 27.73 27.77 27.65 28.11 34,386,678 27.856 0.45%
2023-12-19 0 33.05 33.05 33.10 32.90 33.50 17,409,798 577,151,826 33.151 27.65 27.65 27.69 27.52 28.02 20,811,453 27.732 -1.05%
2023-12-18 0 33.40 33.40 33.45 33.15 33.85 25,479,976 854,850,759 33.550 27.94 27.94 27.98 27.73 28.32 30,458,443 28.066 -2.34%
2023-12-15 0 34.20 34.20 34.25 33.80 35.00 59,642,220 2,044,431,982 34.278 28.61 28.61 28.65 28.28 29.28 71,295,559 28.675 2.70%
2023-12-14 0 33.30 33.25 33.30 33.10 34.50 31,472,938 1,056,536,330 33.570 27.86 27.82 27.86 27.69 28.86 37,622,354 28.083 -0.30%
2023-12-13 0 33.40 33.35 33.40 33.20 34.15 23,811,243 798,099,642 33.518 27.94 27.90 27.94 27.77 28.57 28,463,660 28.039 -2.34%
2023-12-12 0 34.20 34.15 34.20 33.35 34.50 28,321,571 964,229,966 34.046 28.61 28.57 28.61 27.90 28.86 33,855,250 28.481 1.79%
2023-12-11 0 33.60 33.55 33.60 32.65 34.00 43,770,602 1,456,965,459 33.286 28.11 28.07 28.11 27.31 28.44 52,322,827 27.846 -0.44%
2023-12-08 0 33.75 33.70 33.75 33.55 34.10 22,411,471 756,349,995 33.748 28.23 28.19 28.23 28.07 28.53 26,790,390 28.232 -0.30%
2023-12-07 0 33.85 33.80 33.85 33.50 34.40 40,086,742 1,353,928,432 33.775 28.32 28.28 28.32 28.02 28.78 47,919,187 28.254 -2.03%
2023-12-06 0 34.55 34.55 34.60 33.75 34.80 29,528,295 1,016,436,461 34.422 28.90 28.90 28.94 28.23 29.11 35,297,752 28.796 0.44%
2023-12-05 0 34.40 34.40 34.45 34.05 35.30 36,373,295 1,255,407,995 34.515 28.78 28.78 28.82 28.48 29.53 43,480,179 28.873 -2.55%
2023-12-04 0 35.30 35.30 35.35 35.15 36.70 31,326,728 1,120,928,248 35.782 29.53 29.53 29.57 29.40 30.70 37,447,576 29.933 -2.08%
2023-12-01 0 36.05 36.00 36.05 35.80 36.75 37,827,722 1,371,061,077 36.245 30.16 30.12 30.16 29.95 30.74 45,218,783 30.321 0.14%
2023-11-30 0 36.00 35.95 36.00 35.55 36.25 39,780,399 1,428,001,533 35.897 30.12 30.07 30.12 29.74 30.32 47,552,988 30.030 0.70%
2023-11-29 0 35.75 35.75 35.80 35.60 37.50 59,461,189 2,140,594,395 36.000 29.91 29.91 29.95 29.78 31.37 71,079,157 30.116 -3.64%
2023-11-28 0 37.10 37.05 37.10 36.90 38.20 40,337,951 1,506,926,349 37.358 31.04 30.99 31.04 30.87 31.96 48,219,479 31.251 -2.75%
2023-11-27 0 38.15 38.10 38.15 37.80 39.05 26,409,758 1,006,718,578 38.119 31.91 31.87 31.91 31.62 32.67 31,569,892 31.889 -1.93%
2023-11-24 0 38.90 38.85 38.90 38.75 39.65 20,969,754 820,125,446 39.110 32.54 32.50 32.54 32.42 33.17 25,066,980 32.717 -1.77%
2023-11-23 0 39.60 39.60 39.65 38.15 39.65 30,222,135 1,179,771,527 39.037 33.13 33.13 33.17 31.91 33.17 36,127,160 32.656 2.19%
2023-11-22 0 38.75 38.75 38.80 38.30 39.00 15,048,477 581,526,179 38.644 32.42 32.42 32.46 32.04 32.63 17,988,760 32.327 -0.39%
2023-11-21 0 38.90 38.90 38.95 38.70 39.85 27,567,823 1,083,371,931 39.298 32.54 32.54 32.58 32.37 33.34 32,954,229 32.875 -0.13%
2023-11-20 0 38.95 38.90 38.95 38.30 39.15 21,663,102 840,266,055 38.788 32.58 32.54 32.58 32.04 32.75 25,895,800 32.448 2.23%
2023-11-17 0 38.10 38.10 38.15 38.05 38.60 22,459,658 857,640,376 38.186 31.87 31.87 31.91 31.83 32.29 26,847,993 31.944 -2.31%
2023-11-16 0 39.00 38.95 39.00 38.50 39.60 30,382,978 1,183,175,779 38.942 32.63 32.58 32.63 32.21 33.13 36,319,430 32.577 -1.39%
2023-11-15 0 39.55 39.55 39.60 38.60 39.95 58,711,559 2,303,305,766 39.231 33.09 33.09 33.13 32.29 33.42 70,183,059 32.819 4.22%
2023-11-14 0 37.95 37.90 37.95 37.45 38.55 31,422,322 1,195,534,013 38.047 31.75 31.71 31.75 31.33 32.25 37,561,848 31.828 1.74%
2023-11-13 0 37.30 37.30 37.35 36.60 37.30 37,260,245 1,377,983,554 36.983 31.20 31.20 31.25 30.62 31.20 44,540,428 30.938 0.40%
2023-11-10 0 37.15 37.15 37.20 36.90 37.60 34,336,659 1,278,050,066 37.221 31.08 31.08 31.12 30.87 31.45 41,045,610 31.137 -2.24%
2023-11-09 0 38.00 37.95 38.00 37.35 38.80 77,873,265 2,956,281,118 37.963 31.79 31.75 31.79 31.25 32.46 93,088,721 31.758 -1.30%
2023-11-08 0 38.50 38.45 38.50 38.30 40.65 98,391,344 3,846,572,153 39.095 32.21 32.17 32.21 32.04 34.01 117,615,775 32.705 -5.41%
2023-11-07 0 40.70 40.65 40.70 40.20 41.80 44,313,075 1,804,621,056 40.724 34.05 34.01 34.05 33.63 34.97 52,971,292 34.068 -3.67%
2023-11-06 0 42.25 42.20 42.25 41.55 42.65 28,363,335 1,199,129,473 42.277 35.34 35.30 35.34 34.76 35.68 33,905,174 35.367 2.67%
2023-11-03 0 41.15 41.15 41.20 40.50 41.35 24,906,742 1,021,295,312 41.005 34.42 34.42 34.47 33.88 34.59 29,773,206 34.302 2.24%
2023-11-02 0 40.25 40.20 40.25 39.90 40.80 18,006,114 725,398,787 40.286 33.67 33.63 33.67 33.38 34.13 21,524,282 33.701 1.26%
2023-11-01 0 39.75 39.70 39.75 39.50 40.40 21,274,425 844,863,763 39.713 33.25 33.21 33.25 33.04 33.80 25,431,180 33.222 -0.87%
2023-10-31 0 40.10 40.05 40.10 39.70 40.75 19,905,812 798,614,738 40.120 33.55 33.50 33.55 33.21 34.09 23,795,157 33.562 -0.74%
2023-10-30 0 40.40 40.35 40.40 39.65 40.85 30,972,154 1,243,784,746 40.158 33.80 33.75 33.80 33.17 34.17 37,023,723 33.594 -0.49%
2023-10-27 0 40.60 40.60 40.65 39.55 41.00 32,033,949 1,291,326,668 40.311 33.96 33.96 34.01 33.09 34.30 38,292,980 33.722 0.50%
2023-10-26 0 40.40 40.40 40.45 39.80 40.80 24,547,470 989,966,133 40.329 33.80 33.80 33.84 33.29 34.13 29,343,737 33.737 0.00%
2023-10-25 0 40.40 40.40 40.45 40.15 42.20 28,823,027 1,178,491,070 40.887 33.80 33.80 33.84 33.59 35.30 34,454,684 34.204 0.25%
2023-10-24 0 40.30 40.30 40.35 40.00 40.85 24,915,949 1,006,117,923 40.380 33.71 33.71 33.75 33.46 34.17 29,784,212 33.780 -0.62%
2023-10-20 0 40.55 40.55 40.60 40.00 41.10 26,399,617 1,071,207,591 40.577 33.92 33.92 33.96 33.46 34.38 31,557,770 33.944 -0.86%
2023-10-19 0 40.90 40.90 40.95 40.85 42.10 34,728,973 1,430,742,652 41.197 34.21 34.21 34.26 34.17 35.22 41,514,577 34.464 -3.76%
2023-10-18 0 42.50 42.50 42.55 42.45 43.15 18,240,832 778,093,147 42.657 35.55 35.55 35.60 35.51 36.10 21,804,861 35.684 -0.93%
2023-10-17 0 42.90 42.90 42.95 42.55 43.55 24,212,484 1,038,715,098 42.900 35.89 35.89 35.93 35.60 36.43 28,943,299 35.888 -0.12%
2023-10-16 0 42.95 42.90 42.95 42.85 44.25 27,956,994 1,208,115,665 43.213 35.93 35.89 35.93 35.85 37.02 33,419,439 36.150 -2.72%
2023-10-13 0 44.15 44.10 44.15 43.85 44.40 20,395,768 900,130,660 44.133 36.93 36.89 36.93 36.68 37.14 24,380,844 36.920 -1.45%
2023-10-12 0 44.80 44.80 44.85 44.60 45.65 31,148,367 1,399,169,188 44.920 37.48 37.48 37.52 37.31 38.19 37,234,366 37.577 1.82%
2023-10-11 0 44.00 44.00 44.05 43.95 44.70 23,498,128 1,038,332,238 44.188 36.81 36.81 36.85 36.77 37.39 28,089,367 36.965 0.34%
2023-10-10 0 43.85 43.80 43.85 43.70 44.90 21,078,612 931,414,937 44.188 36.68 36.64 36.68 36.56 37.56 25,197,108 36.965 0.80%
2023-10-09 0 43.50 43.45 43.50 43.00 44.00 18,733,541 816,020,678 43.559 36.39 36.35 36.39 35.97 36.81 22,393,839 36.440 1.16%
2023-10-06 0 43.00 42.95 43.00 42.50 43.45 40,346,159 1,722,851,529 42.702 35.97 35.93 35.97 35.55 36.35 48,229,291 35.722 1.65%
2023-10-05 0 42.30 42.25 42.30 42.00 42.65 16,916,450 715,803,801 42.314 35.39 35.34 35.39 35.14 35.68 20,221,711 35.398 0.00%
2023-10-04 0 42.30 42.25 42.30 41.80 42.50 23,746,081 1,001,901,543 42.192 35.39 35.34 35.39 34.97 35.55 28,385,766 35.296 -0.94%
2023-10-03 0 42.70 42.65 42.70 42.10 43.90 39,896,227 1,698,579,662 42.575 35.72 35.68 35.72 35.22 36.72 47,691,448 35.616 -4.79%
2023-09-29 0 44.85 44.80 44.85 43.95 45.00 23,052,194 1,030,470,108 44.702 37.52 37.48 37.52 36.77 37.64 27,556,303 37.395 1.93%
2023-09-28 0 44.00 44.00 44.05 43.90 45.15 37,827,270 1,675,408,593 44.291 36.81 36.81 36.85 36.72 37.77 45,218,243 37.052 -2.11%
2023-09-27 0 44.95 44.95 45.00 44.60 45.30 21,754,438 978,155,464 44.963 37.60 37.60 37.64 37.31 37.90 26,004,981 37.614 0.33%
2023-09-26 0 44.80 44.80 44.85 44.45 45.80 37,792,864 1,702,490,663 45.048 37.48 37.48 37.52 37.18 38.31 45,177,114 37.685 -2.82%
2023-09-25 0 46.10 46.10 46.15 45.90 47.05 23,714,661 1,098,283,024 46.312 38.56 38.56 38.61 38.40 39.36 28,348,207 38.743 -2.23%
2023-09-22 0 47.15 47.15 47.20 45.40 47.40 37,643,281 1,748,928,582 46.461 39.44 39.44 39.49 37.98 39.65 44,998,304 38.867 3.85%
2023-09-21 0 45.40 45.40 45.45 45.30 46.05 26,417,773 1,203,139,688 45.543 37.98 37.98 38.02 37.90 38.52 31,579,473 38.099 -1.73%
2023-09-20 0 46.20 46.10 46.20 45.50 46.50 13,800,827 635,539,636 46.051 38.65 38.56 38.65 38.06 38.90 16,497,335 38.524 -0.22%
2023-09-19 0 46.30 46.25 46.30 45.70 46.30 32,015,614 1,474,327,980 46.050 38.73 38.69 38.73 38.23 38.73 38,271,062 38.523 0.22%
2023-09-18 0 46.20 46.20 46.25 46.00 47.10 32,920,921 1,531,101,241 46.508 38.65 38.65 38.69 38.48 39.40 39,353,255 38.907 -2.53%
2023-09-15 0 47.40 47.40 47.45 46.90 48.50 34,181,458 1,627,644,315 47.618 39.65 39.65 39.69 39.23 40.57 40,860,085 39.835 1.17%
2023-09-14 0 46.85 46.80 46.85 46.45 47.50 13,396,973 628,583,715 46.920 39.19 39.15 39.19 38.86 39.74 16,014,573 39.251 0.11%
2023-09-13 0 46.80 46.75 46.80 46.50 47.80 12,746,383 597,993,870 46.915 39.15 39.11 39.15 38.90 39.99 15,236,866 39.247 -0.21%
2023-09-12 0 46.90 46.90 46.95 46.10 47.60 14,099,389 660,809,695 46.868 39.23 39.23 39.28 38.56 39.82 16,854,232 39.207 -0.64%
2023-09-11 0 47.20 47.20 47.25 46.15 47.45 28,162,341 1,321,300,636 46.917 39.49 39.49 39.53 38.61 39.69 33,664,908 39.249 0.78%
2023-09-07 0 47.85 47.85 47.90 47.30 49.00 30,955,539 1,484,367,779 47.952 39.18 39.18 39.22 38.73 40.12 37,804,576 39.264 -2.45%
2023-09-06 0 49.05 49.05 49.10 48.00 49.55 21,796,216 1,064,248,546 48.827 40.16 40.16 40.20 39.30 40.57 26,618,716 39.981 1.24%
2023-09-05 0 48.45 48.40 48.45 48.40 49.50 24,785,160 1,214,249,776 48.991 39.67 39.63 39.67 39.63 40.53 30,268,976 40.115 -3.29%
2023-09-04 0 50.10 50.00 50.10 48.10 50.30 67,683,996 3,352,875,305 49.537 41.02 40.94 41.02 39.39 41.19 82,659,352 40.563 6.71%
2023-08-31 0 46.95 46.90 46.95 46.75 48.50 53,418,789 2,524,465,733 47.258 38.44 38.40 38.44 38.28 39.71 65,237,910 38.696 -0.21%
2023-08-30 0 47.05 47.00 47.05 46.80 48.10 39,811,550 1,885,393,732 47.358 38.53 38.49 38.53 38.32 39.39 48,620,015 38.778 0.43%
2023-08-29 0 46.85 46.85 46.90 45.25 47.20 34,254,147 1,597,454,369 46.635 38.36 38.36 38.40 37.05 38.65 41,833,014 38.186 3.19%
2023-08-28 0 45.40 45.35 45.40 45.30 47.50 39,285,508 1,811,013,014 46.099 37.17 37.13 37.17 37.09 38.89 47,977,584 37.747 2.14%
2023-08-25 0 44.45 44.45 44.50 43.85 45.20 26,379,178 1,173,348,234 44.480 36.40 36.40 36.44 35.91 37.01 32,215,677 36.422 0.57%
2023-08-24 0 44.20 44.20 44.25 43.90 45.10 38,593,305 1,707,175,156 44.235 36.19 36.19 36.23 35.95 36.93 47,132,229 36.221 0.00%
2023-08-23 0 44.20 44.20 44.25 43.65 44.70 27,643,596 1,218,247,156 44.070 36.19 36.19 36.23 35.74 36.60 33,759,853 36.086 0.34%
2023-08-22 0 44.05 44.05 44.10 43.35 44.70 36,900,658 1,622,695,014 43.975 36.07 36.07 36.11 35.50 36.60 45,065,077 36.008 0.46%
2023-08-21 0 43.85 43.80 43.85 43.50 45.00 61,418,258 2,706,530,178 44.067 35.91 35.86 35.91 35.62 36.85 75,007,294 36.084 -3.52%
2023-08-18 0 45.45 45.45 45.50 45.40 47.50 53,339,663 2,463,692,265 46.189 37.22 37.22 37.26 37.17 38.89 65,141,277 37.821 -2.36%
2023-08-17 0 46.55 46.55 46.60 45.35 46.70 57,496,680 2,655,937,343 46.193 38.12 38.12 38.16 37.13 38.24 70,218,051 37.824 -1.90%
2023-08-16 0 47.45 47.40 47.45 47.20 48.25 52,875,308 2,519,320,820 47.646 38.85 38.81 38.85 38.65 39.51 64,574,182 39.014 -2.77%
2023-08-15 0 48.80 48.75 48.80 48.30 49.90 39,453,271 1,927,862,996 48.864 39.96 39.92 39.96 39.55 40.86 48,182,465 40.012 -2.11%
2023-08-14 0 49.85 49.80 49.85 48.80 50.35 52,938,821 2,616,193,423 49.419 40.82 40.78 40.82 39.96 41.23 64,651,748 40.466 -3.11%
2023-08-11 0 51.45 51.40 51.45 51.05 52.85 31,899,375 1,646,643,775 51.620 42.13 42.09 42.13 41.80 43.28 38,957,240 42.268 -2.74%
2023-08-10 0 52.90 52.85 52.90 52.10 53.10 14,550,692 765,447,198 52.606 43.32 43.28 43.32 42.66 43.48 17,770,091 43.075 -0.09%
2023-08-09 0 52.95 52.80 52.95 52.00 53.00 20,716,410 1,089,699,012 52.601 43.36 43.23 43.36 42.58 43.40 25,299,999 43.071 0.38%
2023-08-08 0 52.75 52.75 52.80 52.35 53.60 24,446,851 1,291,361,703 52.823 43.19 43.19 43.23 42.87 43.89 29,855,815 43.253 -2.50%
2023-08-07 0 54.10 54.05 54.10 53.25 54.30 10,740,422 578,734,439 53.884 44.30 44.26 44.30 43.60 44.46 13,116,783 44.122 -0.73%
2023-08-04 0 54.50 54.50 54.55 54.30 56.35 30,470,899 1,679,910,801 55.132 44.63 44.63 44.67 44.46 46.14 37,212,708 45.143 1.68%
2023-08-03 0 53.60 53.60 53.65 53.15 54.80 20,796,673 1,121,236,918 53.914 43.89 43.89 43.93 43.52 44.87 25,398,020 44.147 0.19%
2023-08-02 0 53.50 53.50 53.55 53.20 55.75 30,933,950 1,666,639,460 53.877 43.81 43.81 43.85 43.56 45.65 37,778,211 44.116 -2.82%
2023-08-01 0 55.05 55.05 55.10 54.65 56.85 27,901,624 1,549,840,288 55.547 45.08 45.08 45.12 44.75 46.55 34,074,970 45.483 -2.13%
2023-07-31 0 56.25 56.20 56.25 55.80 57.45 39,611,264 2,238,532,057 56.513 46.06 46.02 46.06 45.69 47.04 48,375,415 46.274 0.18%
2023-07-28 0 56.15 56.10 56.15 52.85 56.20 52,458,791 2,901,221,317 55.305 45.98 45.94 45.98 43.28 46.02 64,065,509 45.285 4.56%
2023-07-27 0 53.70 53.65 53.70 52.75 54.20 38,440,765 2,063,554,075 53.681 43.97 43.93 43.97 43.19 44.38 46,945,938 43.956 2.48%
2023-07-26 0 52.40 52.35 52.40 51.70 52.75 21,788,118 1,138,260,729 52.242 42.91 42.87 42.91 42.33 43.19 26,608,827 42.778 -0.10%
2023-07-25 0 52.45 52.45 52.50 50.55 53.00 62,679,020 3,256,601,120 51.957 42.95 42.95 42.99 41.39 43.40 76,547,005 42.544 7.48%
2023-07-24 0 48.80 48.80 48.85 48.60 50.05 28,167,470 1,381,104,996 49.032 39.96 39.96 40.00 39.80 40.98 34,399,636 40.149 -2.59%
2023-07-21 0 50.10 50.10 50.15 49.70 50.80 11,335,281 568,865,317 50.185 41.02 41.02 41.06 40.70 41.60 13,843,257 41.093 0.40%
2023-07-20 0 49.90 49.90 49.95 49.80 50.95 15,671,082 787,304,567 50.239 40.86 40.86 40.90 40.78 41.72 19,138,372 41.137 -0.70%
2023-07-19 0 50.25 50.20 50.25 49.60 50.45 21,871,942 1,095,415,273 50.083 41.15 41.11 41.15 40.61 41.31 26,711,197 41.010 -0.99%
2023-07-18 0 50.75 50.70 50.75 50.55 51.75 18,789,375 956,088,471 50.885 41.56 41.51 41.56 41.39 42.37 22,946,600 41.666 -3.06%
2023-07-14 0 52.35 52.30 52.35 52.20 53.20 18,925,534 994,154,849 52.530 42.87 42.82 42.87 42.74 43.56 23,112,884 43.013 0.67%
2023-07-13 0 52.00 52.00 52.05 50.90 52.50 29,548,685 1,533,472,343 51.896 42.58 42.58 42.62 41.68 42.99 36,086,450 42.494 3.38%
2023-07-12 0 50.30 50.25 50.30 49.65 50.80 21,536,979 1,082,334,286 50.255 41.19 41.15 41.19 40.65 41.60 26,302,122 41.150 2.13%
2023-07-11 0 49.25 49.20 49.25 48.95 49.85 15,575,386 768,584,178 49.346 40.33 40.29 40.33 40.08 40.82 19,021,503 40.406 1.23%
2023-07-10 0 48.65 48.65 48.80 48.60 50.15 12,286,301 602,475,578 49.036 39.84 39.84 39.96 39.80 41.06 15,004,694 40.152 -0.51%
2023-07-07 0 48.90 48.90 48.95 48.70 49.65 26,228,278 1,288,685,494 49.133 40.04 40.04 40.08 39.88 40.65 32,031,390 40.232 -1.11%
2023-07-06 0 49.45 49.45 49.50 49.30 51.00 27,876,121 1,390,407,785 49.878 40.49 40.49 40.53 40.37 41.76 34,043,825 40.842 -2.94%
2023-07-05 0 50.95 50.90 51.00 50.75 51.60 13,471,493 686,816,483 50.983 41.72 41.68 41.76 41.56 42.25 16,452,115 41.746 -1.26%
2023-07-04 0 51.60 51.60 51.65 51.15 52.00 13,332,615 688,432,684 51.635 42.25 42.25 42.29 41.88 42.58 16,282,510 42.281 0.29%
2023-07-03 0 51.45 51.45 51.50 49.85 51.75 24,587,054 1,259,699,168 51.234 42.13 42.13 42.17 40.82 42.37 30,027,038 41.952 3.21%
2023-06-30 0 49.85 49.80 49.85 49.50 50.45 18,206,874 909,494,724 49.953 40.82 40.78 40.82 40.53 41.31 22,235,218 40.903 -0.20%
2023-06-29 0 49.95 49.95 50.00 49.55 50.30 17,726,043 885,222,399 49.939 40.90 40.90 40.94 40.57 41.19 21,648,001 40.892 -0.40%
2023-06-28 0 50.15 50.10 50.15 49.35 50.30 20,088,636 1,004,853,536 50.021 41.06 41.02 41.06 40.41 41.19 24,533,327 40.959 0.60%
2023-06-27 0 49.85 49.85 50.00 48.65 50.25 38,164,926 1,895,267,210 49.660 40.82 40.82 40.94 39.84 41.15 46,609,069 40.663 2.57%
2023-06-26 0 48.60 48.60 48.65 48.50 49.65 25,243,450 1,234,628,295 48.909 39.80 39.80 39.84 39.71 40.65 30,828,665 40.048 -1.42%
2023-06-23 0 49.30 49.30 49.35 48.80 50.25 21,839,066 1,075,489,498 49.246 40.37 40.37 40.41 39.96 41.15 26,671,047 40.324 -1.40%
2023-06-21 0 50.00 50.00 50.05 49.70 50.85 24,109,703 1,208,402,436 50.121 40.94 40.94 40.98 40.70 41.64 29,444,072 41.041 -1.38%
2023-06-20 0 50.70 50.65 50.70 50.65 51.70 25,232,264 1,285,521,690 50.948 41.51 41.47 41.51 41.47 42.33 30,815,004 41.717 -2.59%
2023-06-19 0 52.05 52.05 52.10 51.50 52.75 16,948,768 880,740,144 51.965 42.62 42.62 42.66 42.17 43.19 20,698,751 42.550 -1.42%
2023-06-16 0 52.80 52.75 52.80 52.35 53.35 29,461,410 1,555,396,389 52.794 43.23 43.19 43.23 42.87 43.68 35,979,865 43.230 1.05%
2023-06-15 0 52.25 52.20 52.25 51.05 52.60 21,622,516 1,122,545,230 51.916 42.78 42.74 42.78 41.80 43.07 26,406,584 42.510 1.85%
2023-06-14 0 51.30 51.30 51.35 51.20 52.80 18,971,269 981,563,541 51.739 42.01 42.01 42.05 41.92 43.23 23,168,738 42.366 -1.63%
2023-06-13 0 53.85 53.80 53.85 52.65 53.95 20,957,038 1,120,055,120 53.445 42.70 42.66 42.70 41.75 42.78 26,428,314 42.381 0.19%
2023-06-12 0 53.75 53.70 53.75 52.90 53.85 14,624,717 783,031,255 53.542 42.62 42.58 42.62 41.95 42.70 18,442,808 42.457 0.56%
2023-06-09 0 53.45 53.45 53.50 53.15 54.10 14,199,841 760,857,917 53.582 42.38 42.38 42.42 42.15 42.90 17,907,009 42.489 0.09%
2023-06-08 0 53.40 53.40 53.45 52.45 53.80 20,984,236 1,115,963,365 53.181 42.34 42.34 42.38 41.59 42.66 26,462,613 42.171 1.14%
2023-06-07 0 52.80 52.80 52.85 52.55 53.55 26,961,497 1,429,966,979 53.037 41.87 41.87 41.91 41.67 42.46 34,000,364 42.057 1.05%
2023-06-06 0 52.25 52.20 52.25 51.15 53.60 30,257,736 1,593,579,333 52.667 41.43 41.39 41.43 40.56 42.50 38,157,156 41.764 0.87%
2023-06-05 0 51.80 51.75 51.80 50.85 51.90 23,935,828 1,233,281,941 51.525 41.08 41.04 41.08 40.32 41.16 30,184,780 40.858 0.48%
2023-06-02 0 51.55 51.55 51.65 49.85 51.95 41,676,167 2,139,708,104 51.341 40.88 40.88 40.96 39.53 41.20 52,556,609 40.712 4.56%
2023-06-01 0 49.30 49.30 49.35 48.90 49.90 25,862,326 1,278,511,636 49.435 39.09 39.09 39.13 38.78 39.57 32,614,231 39.201 -0.80%
2023-05-31 0 49.70 49.60 49.70 48.90 50.30 43,725,264 2,163,009,347 49.468 39.41 39.33 39.41 38.78 39.89 55,140,666 39.227 -1.88%
2023-05-30 0 50.65 50.65 50.70 50.05 50.90 18,918,658 953,852,481 50.419 40.16 40.16 40.20 39.69 40.36 23,857,772 39.981 0.30%
2023-05-29 0 50.50 50.45 50.50 50.45 51.90 21,870,795 1,114,155,804 50.943 40.05 40.01 40.05 40.01 41.16 27,580,627 40.396 -1.27%
2023-05-25 0 51.15 51.15 51.20 50.60 51.40 23,976,084 1,221,594,407 50.951 40.56 40.56 40.60 40.12 40.76 30,235,546 40.403 -0.87%
2023-05-24 0 51.60 51.60 51.65 50.90 52.55 42,956,848 2,219,919,532 51.678 40.92 40.92 40.96 40.36 41.67 54,171,638 40.979 -2.73%
2023-05-23 0 53.05 53.05 53.10 52.75 55.30 35,154,861 1,884,847,615 53.616 42.07 42.07 42.11 41.83 43.85 44,332,778 42.516 -3.46%
2023-05-22 0 54.95 54.95 55.05 54.05 56.10 25,167,818 1,384,698,287 55.019 43.57 43.57 43.65 42.86 44.49 31,738,407 43.628 0.37%
2023-05-19 0 54.75 54.75 54.80 54.10 55.40 24,683,586 1,351,263,362 54.743 43.42 43.42 43.46 42.90 43.93 31,127,756 43.410 -2.75%
2023-05-18 0 56.30 56.25 56.30 55.20 57.45 25,670,064 1,449,635,731 56.472 44.64 44.60 44.64 43.77 45.56 32,371,775 44.781 2.18%
2023-05-17 0 55.10 55.05 55.10 54.80 57.80 27,690,741 1,546,244,066 55.840 43.69 43.65 43.69 43.46 45.83 34,919,992 44.280 -4.42%
2023-05-16 0 57.65 57.60 57.65 57.20 58.50 17,728,375 1,024,805,915 57.806 45.72 45.68 45.72 45.36 46.39 22,356,741 45.839 -0.69%
2023-05-15 0 58.05 58.00 58.05 55.60 58.80 21,739,324 1,246,511,641 57.339 46.03 45.99 46.03 44.09 46.63 27,414,833 45.469 3.85%
2023-05-12 0 55.90 55.90 55.95 55.85 57.20 23,497,645 1,324,135,736 56.352 44.33 44.33 44.37 44.29 45.36 29,632,200 44.686 -3.04%
2023-05-11 0 57.65 57.60 57.65 56.95 58.75 22,409,448 1,294,210,835 57.753 45.72 45.68 45.72 45.16 46.59 28,259,907 45.797 -0.09%
2023-05-10 0 57.70 57.65 57.70 57.55 59.00 21,775,281 1,261,324,552 57.925 45.75 45.72 45.75 45.64 46.79 27,460,177 45.933 -1.79%
2023-05-09 0 58.75 58.70 58.75 58.50 61.70 38,189,725 2,282,048,627 59.756 46.59 46.55 46.59 46.39 48.93 48,159,957 47.385 -3.92%
2023-05-08 0 61.15 61.10 61.15 59.80 61.20 38,049,667 2,305,239,124 60.585 48.49 48.45 48.49 47.42 48.53 47,983,334 48.042 1.83%
2023-05-05 0 60.05 60.00 60.05 59.40 61.35 52,111,613 3,140,443,706 60.264 47.62 47.58 47.62 47.10 48.65 65,716,448 47.788 1.35%
2023-05-04 0 59.25 59.20 59.25 54.75 59.25 55,580,135 3,242,821,703 58.345 46.98 46.94 46.98 43.42 46.98 70,090,500 46.266 7.73%
2023-05-03 0 55.00 55.00 55.05 54.15 55.25 20,700,150 1,131,125,355 54.643 43.61 43.61 43.65 42.94 43.81 26,104,360 43.331 -1.08%
2023-05-02 0 55.60 55.55 55.60 55.30 58.00 25,607,995 1,442,481,854 56.329 44.09 44.05 44.09 43.85 45.99 32,293,502 44.668 -1.94%
2023-04-28 0 56.70 56.65 56.70 56.05 58.25 60,233,424 3,438,588,653 57.088 44.96 44.92 44.96 44.45 46.19 75,958,629 45.269 0.89%
2023-04-27 0 56.20 56.20 56.25 52.25 56.80 65,832,119 3,630,932,799 55.154 44.57 44.57 44.60 41.43 45.04 83,018,981 43.736 9.02%
2023-04-26 0 51.55 51.55 51.60 50.85 52.15 24,713,490 1,273,818,573 51.543 40.88 40.88 40.92 40.32 41.35 31,165,467 40.873 0.19%
2023-04-25 0 51.45 51.45 51.50 51.25 52.50 25,602,869 1,324,011,497 51.713 40.80 40.80 40.84 40.64 41.63 32,287,037 41.008 -2.28%
2023-04-24 0 52.65 52.60 52.65 51.85 53.70 18,345,024 966,886,359 52.706 41.75 41.71 41.75 41.12 42.58 23,134,379 41.794 -0.47%
2023-04-21 0 52.90 52.85 52.90 52.40 54.70 31,019,124 1,647,939,645 53.127 41.95 41.91 41.95 41.55 43.38 39,117,320 42.128 -3.64%
2023-04-20 0 54.90 54.85 54.90 54.15 55.30 18,735,052 1,027,347,770 54.836 43.53 43.49 43.53 42.94 43.85 23,626,232 43.483 1.20%
2023-04-19 0 54.25 54.20 54.25 54.10 55.45 20,375,414 1,113,548,216 54.652 43.02 42.98 43.02 42.90 43.97 25,694,845 43.337 -1.18%
2023-04-18 0 54.90 54.85 54.90 53.70 55.95 35,094,369 1,939,797,798 55.274 43.53 43.49 43.53 42.58 44.37 44,256,494 43.831 1.48%
2023-04-17 0 54.10 54.05 54.10 51.35 54.45 26,963,997 1,442,920,121 53.513 42.90 42.86 42.90 40.72 43.18 34,003,517 42.434 3.84%
2023-04-14 0 52.10 52.05 52.10 51.35 52.60 17,603,006 916,223,485 52.049 41.31 41.27 41.31 40.72 41.71 22,198,642 41.274 1.07%
2023-04-13 0 51.55 51.55 51.60 50.20 51.55 21,563,438 1,099,436,762 50.986 40.88 40.88 40.92 39.81 40.88 27,193,028 40.431 -0.48%
2023-04-12 0 51.80 51.80 51.85 51.55 52.35 13,849,831 718,645,945 51.888 41.08 41.08 41.12 40.88 41.51 17,465,621 41.146 -0.58%
2023-04-11 0 52.10 52.05 52.10 51.25 52.85 23,722,202 1,234,563,399 52.043 41.31 41.27 41.31 40.64 41.91 29,915,383 41.269 2.16%
2023-04-06 0 51.00 50.95 51.00 50.20 51.10 17,928,373 908,799,720 50.691 40.44 40.40 40.44 39.81 40.52 22,608,953 40.196 0.59%
2023-04-04 0 50.70 50.70 50.75 50.25 51.20 17,594,436 891,680,391 50.680 40.20 40.20 40.24 39.85 40.60 22,187,834 40.188 -0.98%
2023-04-03 0 51.20 51.20 51.25 50.50 51.75 16,253,343 828,738,385 50.989 40.60 40.60 40.64 40.05 41.04 20,496,621 40.433 0.20%
2023-03-31 0 51.10 51.05 51.10 51.05 52.75 27,857,379 1,439,956,109 51.690 40.52 40.48 40.52 40.48 41.83 35,130,135 40.989 0.59%
2023-03-30 0 50.80 50.80 50.85 50.10 51.50 40,027,914 2,024,854,925 50.586 40.28 40.28 40.32 39.73 40.84 50,478,044 40.114 -1.84%
2023-03-29 0 51.75 51.65 51.75 50.90 53.20 24,820,036 1,282,434,472 51.669 41.04 40.96 41.04 40.36 42.19 31,299,829 40.973 0.98%
2023-03-28 0 51.25 51.25 51.30 50.75 52.00 16,271,596 834,461,354 51.283 40.64 40.64 40.68 40.24 41.23 20,519,639 40.666 1.08%
2023-03-27 0 50.70 50.65 50.70 50.45 52.00 21,704,620 1,105,025,743 50.912 40.20 40.16 40.20 40.01 41.23 27,371,068 40.372 -2.50%
2023-03-24 0 52.00 51.95 52.00 51.35 52.20 17,025,925 883,093,220 51.868 41.23 41.20 41.23 40.72 41.39 21,470,901 41.130 -1.14%
2023-03-23 0 52.60 52.55 52.60 51.10 52.75 24,386,837 1,268,896,516 52.032 41.71 41.67 41.71 40.52 41.83 30,753,535 41.260 2.14%
2023-03-22 0 51.50 51.45 51.50 50.95 52.15 35,851,244 1,848,887,112 51.571 40.84 40.80 40.84 40.40 41.35 45,210,967 40.895 1.58%
2023-03-21 0 50.70 50.70 50.75 50.35 51.25 26,619,533 1,351,333,739 50.765 40.20 40.20 40.24 39.93 40.64 33,569,123 40.255 1.30%
2023-03-20 0 50.05 50.05 50.10 49.75 51.65 42,755,952 2,150,255,398 50.291 39.69 39.69 39.73 39.45 40.96 53,918,294 39.880 -3.00%
2023-03-17 0 51.60 51.60 51.65 50.95 52.65 44,435,564 2,292,379,216 51.589 40.92 40.92 40.96 40.40 41.75 56,036,404 40.909 2.18%
2023-03-16 0 50.50 50.50 50.55 49.85 51.10 51,226,284 2,582,038,963 50.405 40.05 40.05 40.08 39.53 40.52 64,599,985 39.970 -3.35%
2023-03-15 0 52.25 52.25 52.30 51.70 52.95 23,258,780 1,215,420,125 52.256 41.43 41.43 41.47 41.00 41.99 29,330,975 41.438 3.06%
2023-03-14 0 50.70 50.70 50.80 50.40 52.10 30,501,713 1,560,209,441 51.152 40.20 40.20 40.28 39.97 41.31 38,464,828 40.562 -2.87%
2023-03-13 0 52.20 52.20 52.25 51.30 52.90 30,562,003 1,596,829,628 52.249 41.39 41.39 41.43 40.68 41.95 38,540,858 41.432 1.36%
2023-03-10 0 51.50 51.50 51.55 51.30 52.55 30,699,818 1,590,778,059 51.817 40.84 40.84 40.88 40.68 41.67 38,714,652 41.090 -1.62%
2023-03-09 0 52.35 52.35 52.40 52.15 53.75 29,630,632 1,568,689,825 52.941 41.51 41.51 41.55 41.35 42.62 37,366,333 41.981 -1.69%
2023-03-08 0 53.25 53.25 53.30 53.00 54.45 31,011,200 1,654,526,431 53.353 42.23 42.23 42.27 42.03 43.18 39,107,327 42.307 -4.05%
2023-03-07 0 55.50 55.45 55.50 54.60 57.15 26,555,463 1,479,441,349 55.711 44.01 43.97 44.01 43.30 45.32 33,488,326 44.178 -0.63%
2023-03-06 0 55.85 55.80 55.85 55.25 57.35 23,384,375 1,306,194,334 55.858 44.29 44.25 44.29 43.81 45.48 29,489,359 44.294 -2.36%
2023-03-03 0 57.20 57.15 57.20 56.85 57.90 15,569,291 893,407,230 57.383 45.36 45.32 45.36 45.08 45.91 19,633,982 45.503 0.53%
2023-03-02 0 56.90 56.85 56.90 56.55 58.00 17,659,491 1,007,438,584 57.048 45.12 45.08 45.12 44.84 45.99 22,269,873 45.238 -1.04%
2023-03-01 0 57.50 57.50 57.55 53.50 57.75 42,650,882 2,403,801,002 56.360 45.60 45.60 45.64 42.42 45.79 53,785,793 44.692 7.88%
2023-02-28 0 53.30 53.30 53.35 53.00 54.65 28,520,232 1,527,349,851 53.553 42.27 42.27 42.31 42.03 43.34 35,966,040 42.466 -0.37%
2023-02-27 0 53.50 53.50 53.55 53.15 54.30 25,018,383 1,339,825,148 53.554 42.42 42.42 42.46 42.15 43.06 31,549,959 42.467 -1.20%
2023-02-24 0 54.15 54.10 54.15 54.10 55.80 32,396,270 1,765,347,737 54.492 42.94 42.90 42.94 42.90 44.25 40,853,999 43.211 -3.13%
2023-02-23 0 55.90 55.90 55.95 55.55 56.95 20,247,191 1,137,614,287 56.186 44.33 44.33 44.37 44.05 45.16 25,533,147 44.554 0.54%
2023-02-22 0 55.60 55.60 55.65 55.30 57.25 35,991,272 2,019,380,872 56.108 44.09 44.09 44.13 43.85 45.40 45,387,552 44.492 -3.05%
2023-02-21 0 57.35 57.30 57.35 57.00 58.40 23,596,391 1,354,915,694 57.420 45.48 45.44 45.48 45.20 46.31 29,756,726 45.533 -1.21%
2023-02-20 0 58.05 58.05 58.10 56.85 58.65 18,037,957 1,042,397,187 57.789 46.03 46.03 46.07 45.08 46.51 22,747,146 45.825 1.75%
2023-02-17 0 57.05 57.00 57.05 56.65 57.95 15,016,744 860,072,714 57.274 45.24 45.20 45.24 44.92 45.95 18,937,181 45.417 -0.70%
2023-02-16 0 57.45 57.45 57.50 57.00 58.55 21,450,519 1,241,327,935 57.869 45.56 45.56 45.60 45.20 46.43 27,050,629 45.889 1.32%
2023-02-15 0 56.70 56.70 56.75 56.30 58.55 28,540,504 1,621,517,715 56.815 44.96 44.96 45.00 44.64 46.43 35,991,604 45.053 -2.74%
2023-02-14 0 58.30 58.30 58.35 57.70 59.00 14,383,725 838,671,874 58.307 46.23 46.23 46.27 45.75 46.79 18,138,900 46.236 0.43%
2023-02-13 0 58.05 58.00 58.05 57.00 58.35 20,370,406 1,177,932,788 57.826 46.03 45.99 46.03 45.20 46.27 25,688,530 45.854 -0.43%
2023-02-10 0 58.30 58.25 58.30 57.80 59.15 21,168,324 1,234,117,405 58.300 46.23 46.19 46.23 45.83 46.90 26,694,761 46.231 -1.44%
2023-02-09 0 59.15 59.15 59.20 57.00 59.30 32,727,642 1,917,746,337 58.597 46.90 46.90 46.94 45.20 47.02 41,271,883 46.466 2.69%
2023-02-08 0 57.60 57.55 57.60 56.95 58.10 21,675,693 1,246,349,756 57.500 45.68 45.64 45.68 45.16 46.07 27,334,589 45.596 0.96%
2023-02-07 0 57.05 57.00 57.05 56.20 57.75 24,077,635 1,375,675,443 57.135 45.24 45.20 45.24 44.57 45.79 30,363,609 45.307 1.78%
2023-02-06 0 56.05 56.05 56.10 55.55 56.65 41,934,130 2,350,609,396 56.055 44.45 44.45 44.49 44.05 44.92 52,881,918 44.450 -3.20%
2023-02-03 0 57.90 57.90 57.95 57.35 59.95 49,741,765 2,887,480,716 58.049 45.91 45.91 45.95 45.48 47.54 62,727,901 46.032 -4.14%
2023-02-02 0 60.40 60.35 60.40 60.40 61.95 35,580,217 2,166,021,044 60.877 47.90 47.86 47.90 47.90 49.12 44,869,182 48.274 -2.03%
2023-02-01 0 61.65 61.60 61.65 60.00 62.00 40,860,902 2,499,434,462 61.169 48.89 48.85 48.89 47.58 49.16 51,528,501 48.506 1.57%
2023-01-31 0 60.70 60.65 60.70 60.00 61.75 54,744,630 3,329,829,053 60.825 48.13 48.09 48.13 47.58 48.97 69,036,869 48.233 -0.33%
2023-01-30 0 60.90 60.80 60.90 60.55 64.15 60,395,574 3,737,527,423 61.884 48.29 48.21 48.29 48.01 50.87 76,163,111 49.073 -5.14%
2023-01-27 0 64.20 64.15 64.20 63.90 65.10 28,626,737 1,844,419,835 64.430 50.91 50.87 50.91 50.67 51.62 36,100,350 51.091 -0.85%
2023-01-26 0 64.75 64.70 64.75 62.95 64.80 43,712,601 2,797,105,914 63.989 51.35 51.31 51.35 49.92 51.38 55,124,697 50.741 4.18%
2023-01-20 0 62.15 62.10 62.15 60.65 62.20 31,762,007 1,950,884,173 61.422 49.28 49.24 49.28 48.09 49.32 40,054,148 48.706 2.81%
2023-01-19 0 60.45 60.40 60.45 59.80 60.65 20,329,213 1,223,846,589 60.201 47.94 47.90 47.94 47.42 48.09 25,636,582 47.738 0.42%
2023-01-18 0 60.20 60.15 60.20 58.85 60.50 25,015,792 1,497,145,934 59.848 47.74 47.70 47.74 46.67 47.98 31,546,692 47.458 1.43%
2023-01-17 0 59.35 59.35 59.40 58.90 60.85 43,059,896 2,566,259,508 59.597 47.06 47.06 47.10 46.71 48.25 54,301,589 47.259 -2.38%
2023-01-16 0 60.80 60.80 60.85 60.65 63.10 49,041,970 3,023,243,768 61.646 48.21 48.21 48.25 48.09 50.04 61,845,410 48.884 -2.17%
2023-01-13 0 62.15 62.10 62.15 59.80 62.20 50,482,568 3,077,997,321 60.971 49.28 49.24 49.28 47.42 49.32 63,662,106 48.349 3.58%
2023-01-12 0 60.00 59.95 60.00 58.90 60.30 56,867,857 3,398,806,286 59.767 47.58 47.54 47.58 46.71 47.82 71,714,409 47.394 2.13%
2023-01-11 0 58.75 58.70 58.75 57.30 59.60 66,201,098 3,894,821,148 58.833 46.59 46.55 46.59 45.44 47.26 83,484,290 46.653 3.52%
2023-01-10 0 56.75 56.70 56.75 56.70 59.35 42,527,119 2,457,031,606 57.776 45.00 44.96 45.00 44.96 47.06 53,629,720 45.815 -3.07%
2023-01-09 0 58.55 58.50 58.55 56.80 59.15 52,263,238 3,038,742,395 58.143 46.43 46.39 46.43 45.04 46.90 65,907,658 46.106 3.90%
2023-01-06 0 56.35 56.25 56.35 55.50 57.00 46,524,915 2,616,078,221 56.230 44.68 44.60 44.68 44.01 45.20 58,671,224 44.589 1.71%
2023-01-05 0 55.40 55.35 55.40 54.80 56.55 44,636,366 2,476,419,731 55.480 43.93 43.89 43.93 43.46 44.84 56,289,630 43.994 -0.54%
2023-01-04 0 55.70 55.65 55.70 52.95 55.75 47,876,092 2,615,831,695 54.638 44.17 44.13 44.17 41.99 44.21 60,375,155 43.326 5.39%
2023-01-03 0 52.85 52.85 52.90 50.40 53.00 36,929,088 1,927,935,918 52.206 41.91 41.91 41.95 39.97 42.03 46,570,205 41.398 2.32%
2022-12-30 0 51.65 51.65 51.75 51.15 52.75 31,803,365 1,651,929,206 51.942 40.96 40.96 41.04 40.56 41.83 40,106,304 41.189 1.87%
2022-12-29 0 50.70 50.60 50.70 48.90 50.85 33,101,762 1,654,748,628 49.990 40.20 40.12 40.20 38.78 40.32 41,743,674 39.641 -1.07%
2022-12-28 0 51.25 51.25 51.30 50.80 52.05 34,303,984 1,762,981,517 51.393 40.64 40.64 40.68 40.28 41.27 43,259,762 40.753 1.59%
2022-12-23 0 50.45 50.40 50.45 49.75 50.90 18,858,935 949,069,048 50.325 40.01 39.97 40.01 39.45 40.36 23,782,457 39.906 -0.10%
2022-12-22 0 50.50 50.50 50.55 50.15 51.00 28,974,097 1,466,050,786 50.599 40.05 40.05 40.08 39.77 40.44 36,538,396 40.124 1.30%
2022-12-21 0 49.85 49.80 49.85 48.95 50.10 21,560,658 1,072,172,870 49.728 39.53 39.49 39.53 38.82 39.73 27,189,522 39.433 1.53%
2022-12-20 0 49.10 49.05 49.10 48.10 49.65 22,328,766 1,092,224,925 48.916 38.94 38.90 38.94 38.14 39.37 28,158,161 38.789 -1.60%
2022-12-19 0 49.90 49.90 49.95 49.35 51.75 22,882,399 1,149,222,176 50.223 39.57 39.57 39.61 39.13 41.04 28,856,331 39.826 -2.16%
2022-12-16 0 51.00 50.95 51.00 49.80 51.60 33,531,772 1,705,002,364 50.847 40.44 40.40 40.44 39.49 40.92 42,285,948 40.321 2.20%
2022-12-15 0 49.90 49.85 49.90 49.40 51.40 37,282,854 1,866,854,978 50.073 39.57 39.53 39.57 39.17 40.76 47,016,329 39.707 -1.77%
2022-12-14 0 50.80 50.80 50.85 50.35 51.90 31,017,646 1,584,619,012 51.088 40.28 40.28 40.32 39.93 41.16 39,115,456 40.511 -0.29%
2022-12-13 0 50.95 50.95 51.00 50.45 51.55 35,069,160 1,790,805,013 51.065 40.40 40.40 40.44 40.01 40.88 44,224,703 40.493 1.19%
2022-12-12 0 50.35 50.35 50.40 50.10 52.00 32,128,581 1,638,557,830 51.000 39.93 39.93 39.97 39.73 41.23 40,516,424 40.442 -4.55%
2022-12-09 0 52.75 52.70 52.75 51.20 52.95 58,059,903 3,037,952,197 52.324 41.83 41.79 41.83 40.60 41.99 73,217,664 41.492 2.53%
2022-12-08 0 51.45 51.40 51.45 49.25 51.65 39,187,167 1,994,533,870 50.898 40.80 40.76 40.80 39.05 40.96 49,417,803 40.361 4.79%
2022-12-07 0 49.10 49.10 49.15 49.05 51.90 69,557,276 3,504,291,520 50.380 38.94 38.94 38.97 38.90 41.16 87,716,669 39.950 -4.94%
2022-12-06 0 51.65 51.60 51.65 50.10 52.05 73,352,584 3,751,283,927 51.140 40.96 40.92 40.96 39.73 41.27 92,502,822 40.553 -2.46%
2022-12-05 0 52.95 52.90 52.95 48.15 53.10 102,675,588 5,238,757,223 51.022 41.99 41.95 41.99 38.18 42.11 129,481,214 40.460 13.14%
2022-12-02 0 46.80 46.80 46.90 46.30 47.80 37,282,518 1,747,706,778 46.877 37.11 37.11 37.19 36.71 37.90 47,015,905 37.173 -1.58%
2022-12-01 0 47.55 47.55 47.60 47.35 50.00 48,325,221 2,326,088,032 48.134 37.71 37.71 37.75 37.55 39.65 60,941,538 38.169 -0.42%
2022-11-30 0 47.75 47.70 47.75 46.55 48.00 79,715,289 3,766,650,871 47.251 37.86 37.82 37.86 36.91 38.06 100,526,645 37.469 1.06%
2022-11-29 0 47.25 47.20 47.25 43.00 47.40 96,954,957 4,418,550,039 45.573 37.47 37.43 37.47 34.10 37.59 122,267,092 36.139 12.90%
2022-11-28 0 41.85 41.80 41.85 40.35 42.05 46,328,302 1,909,655,849 41.220 33.19 33.15 33.19 32.00 33.34 58,423,281 32.687 -4.56%
2022-11-25 0 43.85 43.80 43.85 42.20 43.95 30,453,567 1,316,425,861 43.227 34.77 34.73 34.77 33.46 34.85 38,404,112 34.278 3.06%
2022-11-24 0 42.55 42.50 42.55 41.90 42.60 21,281,846 900,724,525 42.324 33.74 33.70 33.74 33.23 33.78 26,837,920 33.562 1.79%
2022-11-23 0 41.80 41.80 41.85 41.20 42.40 23,050,040 965,680,065 41.895 33.15 33.15 33.19 32.67 33.62 29,067,739 33.222 1.09%
2022-11-22 0 41.35 41.35 41.40 40.85 42.00 27,896,519 1,156,080,749 41.442 32.79 32.79 32.83 32.39 33.31 35,179,493 32.862 0.49%
2022-11-21 0 41.15 41.10 41.15 40.05 41.50 33,588,039 1,371,536,087 40.834 32.63 32.59 32.63 31.76 32.91 42,356,904 32.380 -3.06%
2022-11-18 0 42.45 42.40 42.45 42.10 44.00 35,609,312 1,524,629,973 42.815 33.66 33.62 33.66 33.38 34.89 44,905,873 33.952 -3.74%
2022-11-17 0 44.10 44.00 44.10 41.90 44.15 53,548,573 2,306,549,249 43.074 34.97 34.89 34.97 33.23 35.01 67,528,556 34.157 -0.79%
2022-11-16 0 44.45 44.40 44.45 43.50 44.50 64,946,586 2,860,646,889 44.046 35.25 35.21 35.25 34.49 35.29 81,902,261 34.928 0.68%
2022-11-15 0 44.15 44.10 44.15 42.00 44.20 77,359,850 3,365,627,262 43.506 35.01 34.97 35.01 33.31 35.05 97,556,269 34.499 5.37%
2022-11-14 0 41.90 41.80 41.90 41.10 42.95 96,173,258 4,039,483,503 42.002 33.23 33.15 33.23 32.59 34.06 121,281,314 33.307 6.21%
2022-11-11 0 39.45 39.40 39.45 36.60 39.45 70,560,459 2,695,996,079 38.208 31.28 31.24 31.28 29.02 31.28 88,981,754 30.298 13.53%
2022-11-10 0 34.75 34.70 34.75 34.35 34.90 22,335,655 774,519,149 34.676 27.56 27.52 27.56 27.24 27.67 28,166,848 27.498 -1.97%
2022-11-09 0 35.45 35.40 35.45 35.05 36.45 31,787,862 1,134,122,733 35.678 28.11 28.07 28.11 27.79 28.90 40,086,753 28.292 -1.80%
2022-11-08 0 36.10 36.10 36.15 35.80 37.00 37,535,697 1,363,236,826 36.318 28.63 28.63 28.67 28.39 29.34 47,335,182 28.800 -1.90%
2022-11-07 0 36.80 36.75 36.80 34.45 37.05 71,677,727 2,597,138,070 36.234 29.18 29.14 29.18 27.32 29.38 90,390,708 28.732 6.20%
2022-11-04 0 34.65 34.60 34.65 32.10 35.05 72,105,351 2,472,054,371 34.284 27.48 27.44 27.48 25.45 27.79 90,929,972 27.186 8.62%
2022-11-03 0 31.90 31.85 31.90 31.70 33.00 31,288,109 1,008,015,990 32.217 25.30 25.26 25.30 25.14 26.17 39,456,529 25.548 -4.20%
2022-11-02 0 33.30 33.25 33.30 32.05 33.50 33,452,365 1,097,323,069 32.803 26.41 26.37 26.41 25.41 26.56 42,185,810 26.012 1.37%
2022-11-01 0 32.85 32.80 32.85 31.40 33.15 62,705,403 2,025,373,644 32.300 26.05 26.01 26.05 24.90 26.29 79,075,970 25.613 4.62%
2022-10-31 0 31.40 31.40 31.45 31.30 33.00 49,959,994 1,594,272,494 31.911 24.90 24.90 24.94 24.82 26.17 63,003,103 25.305 -3.24%
2022-10-28 0 32.45 32.45 32.50 32.30 34.20 42,848,969 1,418,164,791 33.097 25.73 25.73 25.77 25.61 27.12 54,035,595 26.245 -3.71%
2022-10-27 0 33.70 33.70 33.75 33.55 35.05 38,568,141 1,322,453,768 34.289 26.72 26.72 26.76 26.60 27.79 48,637,167 27.190 0.60%
2022-10-26 0 33.50 33.45 33.50 32.30 34.00 44,227,175 1,473,824,926 33.324 26.56 26.53 26.56 25.61 26.96 55,773,611 26.425 1.36%
2022-10-25 0 33.05 33.05 33.10 32.00 33.65 46,845,309 1,542,877,933 32.936 26.21 26.21 26.25 25.38 26.68 59,075,264 26.117 0.92%
2022-10-24 0 32.75 32.70 32.75 32.55 36.25 72,228,174 2,453,313,082 33.966 25.97 25.93 25.97 25.81 28.75 91,084,861 26.934 -11.01%
2022-10-21 0 36.80 36.80 36.85 36.50 37.30 19,128,837 705,445,765 36.879 29.18 29.18 29.22 28.94 29.58 24,122,823 29.244 -1.34%
2022-10-20 0 37.30 37.25 37.30 36.50 37.40 26,865,575 995,316,846 37.048 29.58 29.54 29.58 28.94 29.66 33,879,399 29.378 -0.13%
2022-10-19 0 37.35 37.35 37.40 37.30 38.70 17,576,844 662,523,989 37.693 29.62 29.62 29.66 29.58 30.69 22,165,650 29.890 -2.99%
2022-10-18 0 38.50 38.45 38.50 37.40 38.85 22,923,218 873,904,823 38.123 30.53 30.49 30.53 29.66 30.81 28,907,807 30.231 0.65%
2022-10-17 0 38.25 38.25 38.30 37.35 38.60 25,599,119 969,678,709 37.879 30.33 30.33 30.37 29.62 30.61 32,282,308 30.037 0.26%
2022-10-14 0 38.15 38.10 38.15 37.95 39.70 29,315,892 1,140,621,268 38.908 30.25 30.21 30.25 30.09 31.48 36,969,423 30.853 0.39%
2022-10-13 0 38.00 37.95 38.00 37.95 38.90 22,730,579 869,543,027 38.254 30.13 30.09 30.13 30.09 30.85 28,664,876 30.335 -2.19%
2022-10-12 0 38.85 38.80 38.85 38.10 39.65 32,105,758 1,245,015,306 38.779 30.81 30.77 30.81 30.21 31.44 40,487,643 30.751 1.30%
2022-10-11 0 38.35 38.30 38.35 38.25 39.65 25,947,121 1,006,776,594 38.801 30.41 30.37 30.41 30.33 31.44 32,721,164 30.768 -2.54%
2022-10-10 0 39.35 39.35 39.40 39.20 40.20 24,049,836 952,892,899 39.622 31.20 31.20 31.24 31.08 31.88 30,328,552 31.419 -1.99%
2022-10-07 0 40.15 40.15 40.20 40.05 40.70 11,025,996 444,520,921 40.316 31.84 31.84 31.88 31.76 32.27 13,904,565 31.969 -1.83%
2022-10-06 0 40.90 40.90 40.95 40.75 41.60 11,944,573 490,190,055 41.039 32.43 32.43 32.47 32.31 32.99 15,062,955 32.543 -0.49%
2022-10-05 0 41.10 41.05 41.10 39.00 41.55 55,608,848 2,261,220,292 40.663 32.59 32.55 32.59 30.93 32.95 70,126,710 32.245 9.60%
2022-10-03 0 37.50 37.45 37.50 37.00 39.35 37,985,312 1,432,971,775 37.724 29.74 29.70 29.74 29.34 31.20 47,902,178 29.915 -4.34%
2022-09-30 0 39.20 39.20 39.25 38.65 39.85 35,930,029 1,406,562,908 39.147 31.08 31.08 31.12 30.65 31.60 45,310,320 31.043 2.22%
2022-09-29 0 38.35 38.30 38.35 37.75 40.20 44,690,921 1,734,790,853 38.818 30.41 30.37 30.41 29.93 31.88 56,358,428 30.781 -1.67%
2022-09-28 0 39.00 39.00 39.05 39.00 40.80 44,766,649 1,783,892,932 39.849 30.93 30.93 30.97 30.93 32.35 56,453,926 31.599 -4.18%
2022-09-27 0 40.70 40.70 40.75 40.55 41.70 32,484,857 1,330,884,533 40.969 32.27 32.27 32.31 32.16 33.07 40,965,713 32.488 -2.05%
2022-09-26 0 41.55 41.50 41.55 41.00 42.60 28,499,454 1,187,721,643 41.675 32.95 32.91 32.95 32.51 33.78 35,939,837 33.047 -1.07%
2022-09-23 0 42.00 42.00 42.05 41.70 43.00 23,003,436 973,946,868 42.339 33.31 33.31 33.34 33.07 34.10 29,008,968 33.574 0.00%
2022-09-22 0 42.00 41.95 42.00 41.40 42.25 35,529,568 1,489,050,670 41.910 33.31 33.27 33.31 32.83 33.50 44,805,310 33.234 -1.75%
2022-09-21 0 42.75 42.70 42.75 42.60 43.60 30,873,333 1,329,282,897 43.056 33.90 33.86 33.90 33.78 34.57 38,933,467 34.142 -2.95%
2022-09-20 0 44.05 44.00 44.05 43.30 44.75 25,955,577 1,138,851,190 43.877 34.93 34.89 34.93 34.34 35.49 32,731,827 34.793 0.26%
2022-09-19 0 45.00 45.00 45.05 44.70 45.85 22,516,548 1,016,337,160 45.137 34.84 34.84 34.88 34.61 35.50 29,081,358 34.948 -1.64%
2022-09-16 0 45.75 45.70 45.75 45.40 46.45 22,728,781 1,039,291,122 45.726 35.42 35.38 35.42 35.15 35.96 29,355,469 35.404 -1.72%
2022-09-15 0 46.55 46.55 46.60 45.85 47.40 18,505,028 863,463,756 46.661 36.04 36.04 36.08 35.50 36.70 23,900,260 36.128 1.42%
2022-09-14 0 45.90 45.90 45.95 45.90 46.90 22,087,964 1,021,288,581 46.237 35.54 35.54 35.58 35.54 36.31 28,527,819 35.800 -3.37%
2022-09-13 0 47.50 47.50 47.60 47.15 48.35 25,007,068 1,194,622,139 47.771 36.78 36.78 36.85 36.51 37.44 32,298,002 36.987 0.00%
2022-09-09 0 47.50 47.50 47.55 45.25 47.85 34,151,561 1,605,910,394 47.023 36.78 36.78 36.82 35.04 37.05 44,108,617 36.408 5.32%
2022-09-08 0 45.10 45.10 45.15 45.10 45.95 17,149,035 778,722,569 45.409 34.92 34.92 34.96 34.92 35.58 22,148,921 35.158 -1.10%
2022-09-07 0 45.60 45.60 45.65 45.00 45.90 16,040,526 727,564,508 45.358 35.31 35.31 35.34 34.84 35.54 20,717,220 35.119 -0.22%
2022-09-06 0 45.70 45.70 45.75 45.35 46.65 18,302,172 838,985,120 45.841 35.38 35.38 35.42 35.11 36.12 23,638,260 35.493 0.55%
2022-09-05 0 45.45 45.40 45.45 45.00 45.90 14,836,866 674,960,437 45.492 35.19 35.15 35.19 34.84 35.54 19,162,627 35.223 -0.55%
2022-09-02 0 45.70 45.70 45.75 45.55 46.45 18,347,638 840,683,427 45.820 35.38 35.38 35.42 35.27 35.96 23,696,982 35.476 -0.76%
2022-09-01 0 46.05 46.05 46.10 45.60 46.60 18,374,320 847,293,918 46.113 35.65 35.65 35.69 35.31 36.08 23,731,443 35.703 -0.65%
2022-08-31 0 46.35 46.35 46.40 45.05 47.20 28,578,964 1,324,438,444 46.343 35.89 35.89 35.93 34.88 36.55 36,911,302 35.882 0.87%
2022-08-30 0 45.95 45.90 45.95 45.40 46.30 21,896,807 1,002,964,996 45.804 35.58 35.54 35.58 35.15 35.85 28,280,929 35.464 -0.86%
2022-08-29 0 46.35 46.35 46.40 45.55 46.50 22,299,551 1,028,083,408 46.103 35.89 35.89 35.93 35.27 36.00 28,801,095 35.696 -0.64%
2022-08-26 0 46.65 46.60 46.65 45.55 46.65 35,911,718 1,657,651,831 46.159 36.12 36.08 36.12 35.27 36.12 46,381,956 35.739 0.54%
2022-08-25 0 46.40 46.40 46.45 44.00 46.70 45,523,861 2,085,064,751 45.802 35.93 35.93 35.96 34.07 36.16 58,796,567 35.462 5.33%
2022-08-24 0 44.05 44.05 44.10 43.55 44.80 47,247,626 2,081,696,061 44.059 34.11 34.11 34.14 33.72 34.69 61,022,904 34.113 2.56%
2022-08-23 0 42.95 42.90 42.95 42.55 43.60 26,951,446 1,154,606,157 42.840 33.25 33.22 33.25 32.94 33.76 34,809,273 33.169 -1.26%
2022-08-22 0 43.50 43.50 43.55 42.85 44.50 22,652,730 990,965,342 43.746 33.68 33.68 33.72 33.18 34.45 29,257,245 33.871 -0.11%
2022-08-19 0 43.55 43.50 43.55 42.90 43.60 19,492,623 845,600,467 43.381 33.72 33.68 33.72 33.22 33.76 25,175,793 33.588 1.04%
2022-08-18 0 43.10 43.10 43.15 43.05 43.75 20,335,202 879,862,264 43.268 33.37 33.37 33.41 33.33 33.87 26,264,030 33.501 -1.49%
2022-08-17 0 43.75 43.70 43.75 43.30 44.20 25,352,659 1,110,496,935 43.802 33.87 33.84 33.87 33.53 34.22 32,744,352 33.914 -0.34%
2022-08-16 0 43.90 43.85 43.90 43.70 44.75 19,650,826 866,694,436 44.105 33.99 33.95 33.99 33.84 34.65 25,380,121 34.149 -0.68%
2022-08-15 0 44.20 44.15 44.20 44.05 45.00 16,700,549 739,263,028 44.266 34.22 34.18 34.22 34.11 34.84 21,569,676 34.273 -1.56%
2022-08-12 0 44.90 44.85 44.90 44.55 45.10 17,019,745 763,303,426 44.848 34.76 34.73 34.76 34.49 34.92 21,981,935 34.724 -0.22%
2022-08-11 0 45.00 44.90 45.00 43.50 45.05 26,336,383 1,167,076,926 44.314 34.84 34.76 34.84 33.68 34.88 34,014,885 34.311 2.97%
2022-08-10 0 43.70 43.65 43.70 43.25 44.80 36,335,993 1,590,852,557 43.782 33.84 33.80 33.84 33.49 34.69 46,929,931 33.898 -2.56%
2022-08-09 0 44.85 44.80 44.85 44.70 45.50 17,615,171 793,722,511 45.059 34.73 34.69 34.73 34.61 35.23 22,750,961 34.887 -0.22%
2022-08-08 0 44.95 44.90 44.95 44.85 45.65 12,835,606 578,353,727 45.059 34.80 34.76 34.80 34.73 35.34 16,577,890 34.887 -1.32%
2022-08-05 0 45.55 45.55 45.60 44.90 45.80 13,431,049 609,507,036 45.380 35.27 35.27 35.31 34.76 35.46 17,346,937 35.136 0.77%
2022-08-04 0 45.20 45.15 45.20 44.80 45.75 23,159,473 1,045,205,084 45.131 35.00 34.96 35.00 34.69 35.42 29,911,731 34.943 0.89%
2022-08-03 0 44.80 44.75 44.80 44.50 45.45 26,243,099 1,174,732,676 44.763 34.69 34.65 34.69 34.45 35.19 33,894,404 34.659 -0.11%
2022-08-02 0 44.85 44.85 44.90 44.40 45.85 27,368,934 1,227,850,347 44.863 34.73 34.73 34.76 34.38 35.50 35,348,482 34.736 -2.82%
2022-08-01 0 46.15 46.10 46.15 45.75 46.65 26,081,660 1,202,251,700 46.096 35.73 35.69 35.73 35.42 36.12 33,685,896 35.690 -0.11%
2022-07-29 0 46.20 46.20 46.25 46.00 47.65 40,320,433 1,876,050,242 46.529 35.77 35.77 35.81 35.62 36.89 52,076,054 36.025 -3.45%
2022-07-28 0 47.85 47.80 47.85 47.65 48.35 21,203,264 1,015,856,674 47.910 37.05 37.01 37.05 36.89 37.44 27,385,180 37.095 -0.42%
2022-07-27 0 48.05 48.05 48.10 47.65 48.35 14,893,149 714,874,525 48.000 37.20 37.20 37.24 36.89 37.44 19,235,320 37.165 -1.54%
2022-07-26 0 48.80 48.80 48.85 47.40 48.95 23,949,566 1,157,429,078 48.328 37.78 37.78 37.82 36.70 37.90 30,932,180 37.418 2.85%
2022-07-25 0 47.45 47.45 47.50 47.00 48.00 20,654,286 979,692,975 47.433 36.74 36.74 36.78 36.39 37.16 26,676,145 36.725 0.21%
2022-07-22 0 47.35 47.30 47.35 47.15 48.10 15,782,316 748,711,643 47.440 36.66 36.62 36.66 36.51 37.24 20,383,728 36.731 0.32%
2022-07-21 0 47.20 47.20 47.25 47.15 48.90 31,455,297 1,498,419,142 47.636 36.55 36.55 36.58 36.51 37.86 40,626,244 36.883 -3.38%
2022-07-20 0 48.85 48.85 48.90 48.75 49.70 20,776,771 1,019,325,003 49.061 37.82 37.82 37.86 37.75 38.48 26,834,341 37.986 0.83%
2022-07-19 0 48.45 48.45 48.50 48.30 49.25 13,719,825 667,559,964 48.657 37.51 37.51 37.55 37.40 38.13 17,719,908 37.673 -0.82%
2022-07-18 0 48.85 48.80 48.85 47.40 49.40 27,421,818 1,331,028,877 48.539 37.82 37.78 37.82 36.70 38.25 35,416,784 37.582 4.38%
2022-07-15 0 46.80 46.75 46.80 46.50 48.70 38,052,744 1,803,063,637 47.383 36.24 36.20 36.24 36.00 37.71 49,147,209 36.687 -2.60%
2022-07-14 0 48.05 48.00 48.05 47.75 50.85 64,317,650 3,125,126,360 48.589 37.20 37.16 37.20 36.97 39.37 83,069,778 37.620 -5.41%
2022-07-13 0 50.80 50.80 50.95 50.45 52.30 22,766,845 1,166,070,787 51.218 39.33 39.33 39.45 39.06 40.49 29,404,631 39.656 -1.07%
2022-07-12 0 51.35 51.30 51.35 51.05 52.20 15,913,110 816,908,616 51.336 39.76 39.72 39.76 39.53 40.42 20,552,656 39.747 -0.58%
2022-07-11 0 51.65 51.60 51.65 51.30 52.65 13,831,583 715,044,607 51.697 39.99 39.95 39.99 39.72 40.76 17,864,249 40.027 -2.27%
2022-07-08 0 52.85 52.85 52.90 52.50 53.40 11,600,697 613,254,906 52.864 40.92 40.92 40.96 40.65 41.35 14,982,937 40.930 0.67%
2022-07-07 0 52.50 52.50 52.55 51.35 52.75 14,494,098 756,660,746 52.205 40.65 40.65 40.69 39.76 40.84 18,719,924 40.420 0.67%
2022-07-06 0 52.15 52.10 52.15 51.35 53.25 25,038,258 1,302,263,737 52.011 40.38 40.34 40.38 39.76 41.23 32,338,285 40.270 -2.16%
2022-07-05 0 53.30 53.25 53.30 52.90 54.45 15,417,988 824,064,322 53.448 41.27 41.23 41.27 40.96 42.16 19,913,178 41.383 -0.37%
2022-07-04 0 53.50 53.50 53.55 52.70 53.95 23,698,625 1,263,589,890 53.319 41.42 41.42 41.46 40.80 41.77 30,608,076 41.283 0.28%
2022-06-30 0 53.35 53.35 53.50 53.05 54.25 24,442,537 1,310,486,812 53.615 41.31 41.31 41.42 41.07 42.00 31,568,879 41.512 -0.84%
2022-06-29 0 53.80 53.75 53.80 53.30 54.90 28,968,872 1,563,814,054 53.983 41.66 41.62 41.66 41.27 42.51 37,414,889 41.797 -1.10%
2022-06-28 0 54.40 54.35 54.40 53.25 54.55 27,898,247 1,507,502,737 54.036 42.12 42.08 42.12 41.23 42.24 36,032,118 41.838 0.00%
2022-06-27 0 54.40 54.35 54.40 53.20 54.65 34,675,690 1,877,277,773 54.138 42.12 42.08 42.12 41.19 42.31 44,785,558 41.917 1.49%
2022-06-24 0 53.60 53.55 53.60 52.65 53.80 34,271,569 1,829,105,731 53.371 41.50 41.46 41.50 40.76 41.66 44,263,614 41.323 2.10%
2022-06-23 0 52.50 52.45 52.50 51.55 53.05 23,044,265 1,209,941,455 52.505 40.65 40.61 40.65 39.91 41.07 29,762,934 40.653 1.94%
2022-06-22 0 51.50 51.50 51.55 51.50 52.75 23,999,363 1,249,754,940 52.075 39.87 39.87 39.91 39.87 40.84 30,996,495 40.319 -2.00%
2022-06-21 0 52.55 52.50 52.55 51.20 53.50 37,427,985 1,962,645,794 52.438 40.69 40.65 40.69 39.64 41.42 48,340,298 40.601 2.74%
2022-06-20 0 51.15 51.10 51.15 49.65 51.20 29,994,727 1,522,416,071 50.756 39.60 39.56 39.60 38.44 39.64 38,739,837 39.298 0.99%
2022-06-17 0 50.65 50.60 50.65 49.30 51.20 32,822,941 1,655,697,341 50.443 39.22 39.18 39.22 38.17 39.64 42,392,631 39.056 2.43%
2022-06-16 0 49.45 49.45 49.50 48.80 52.00 36,613,694 1,834,430,849 50.102 38.29 38.29 38.33 37.78 40.26 47,288,597 38.792 -2.18%
2022-06-15 0 50.55 50.50 50.55 46.50 51.30 67,626,944 3,372,637,630 49.871 39.14 39.10 39.14 36.00 39.72 87,343,913 38.613 8.01%
2022-06-14 0 46.80 46.75 46.80 45.80 47.60 28,682,151 1,340,207,079 46.726 36.24 36.20 36.24 35.46 36.85 37,044,573 36.178 0.11%
2022-06-13 0 46.75 46.70 46.75 46.70 47.45 29,281,957 1,377,789,436 47.053 36.20 36.16 36.20 36.16 36.74 37,819,256 36.431 -3.51%
2022-06-10 0 48.45 48.45 48.50 47.90 48.90 24,012,244 1,162,388,844 48.408 37.51 37.51 37.55 37.09 37.86 31,013,132 37.481 -0.72%
2022-06-09 0 48.80 48.75 48.80 48.70 49.85 25,166,241 1,237,329,533 49.166 37.78 37.75 37.78 37.71 38.60 32,503,583 38.067 -1.11%
2022-06-08 0 49.35 49.30 49.35 48.00 49.40 29,382,849 1,433,964,841 48.803 38.21 38.17 38.21 37.16 38.25 37,949,563 37.786 2.49%
2022-06-07 0 48.15 48.15 48.20 47.60 48.70 23,482,802 1,130,232,889 48.130 37.28 37.28 37.32 36.85 37.71 30,329,329 37.265 -1.03%
2022-06-06 0 48.65 48.65 48.70 46.35 48.70 24,462,022 1,170,899,681 47.866 37.67 37.67 37.71 35.89 37.71 31,594,045 37.061 3.51%
2022-06-02 0 47.00 46.95 47.00 46.70 47.65 27,835,393 1,307,777,181 46.983 36.39 36.35 36.39 36.16 36.89 35,950,939 36.377 -2.19%
2022-06-01 0 48.05 48.00 48.05 47.70 48.55 33,642,838 1,634,984,239 48.598 37.20 37.16 37.20 36.93 37.59 43,451,573 37.628 -0.92%
2022-05-31 0 50.30 50.30 50.35 49.20 50.30 120,325,146 6,030,096,546 50.115 37.55 37.55 37.59 36.73 37.55 161,185,500 37.411 1.62%
2022-05-30 0 49.50 49.45 49.50 48.75 49.75 32,347,314 1,595,456,361 49.323 36.95 36.91 36.95 36.39 37.14 43,331,906 36.819 2.27%
2022-05-27 0 48.40 48.35 48.40 47.35 48.40 28,697,404 1,374,003,582 47.879 36.13 36.09 36.13 35.35 36.13 38,442,550 35.742 3.86%
2022-05-26 0 46.60 46.55 46.60 46.20 47.20 22,005,787 1,023,854,431 46.527 34.79 34.75 34.79 34.49 35.23 29,478,574 34.732 -0.53%
2022-05-25 0 46.85 46.85 46.90 46.55 47.45 23,314,654 1,092,398,481 46.855 34.97 34.97 35.01 34.75 35.42 31,231,910 34.977 -0.32%
2022-05-24 0 47.00 46.95 47.00 46.75 48.30 19,290,687 911,061,544 47.228 35.09 35.05 35.09 34.90 36.06 25,841,473 35.256 -1.47%
2022-05-23 0 47.70 47.70 47.75 47.15 48.35 21,587,137 1,029,321,646 47.682 35.61 35.61 35.65 35.20 36.09 28,917,758 35.595 -1.65%
2022-05-20 0 48.50 48.45 48.50 47.30 48.60 26,017,118 1,250,474,493 48.064 36.21 36.17 36.21 35.31 36.28 34,852,085 35.879 3.19%
2022-05-19 0 47.00 46.95 47.00 46.75 47.70 25,884,469 1,219,650,036 47.119 35.09 35.05 35.09 34.90 35.61 34,674,390 35.174 -2.89%
2022-05-18 0 48.40 48.35 48.40 47.90 48.95 17,484,174 844,665,848 48.310 36.13 36.09 36.13 35.76 36.54 23,421,499 36.064 -0.10%
2022-05-17 0 48.45 48.45 48.50 46.70 48.50 30,737,702 1,469,716,642 47.815 36.17 36.17 36.21 34.86 36.21 41,175,698 35.694 4.08%
2022-05-16 0 46.55 46.55 46.60 45.85 47.25 27,875,359 1,295,853,341 46.487 34.75 34.75 34.79 34.23 35.27 37,341,352 34.703 -0.43%
2022-05-13 0 46.75 46.70 46.75 46.00 47.35 31,414,465 1,463,747,286 46.595 34.90 34.86 34.90 34.34 35.35 42,082,278 34.783 0.97%
2022-05-12 0 46.30 46.25 46.30 46.00 47.70 31,490,164 1,466,776,966 46.579 34.56 34.53 34.56 34.34 35.61 42,183,683 34.771 -2.63%
2022-05-11 0 47.55 47.50 47.55 47.30 48.25 28,119,896 1,342,513,315 47.742 35.50 35.46 35.50 35.31 36.02 37,668,930 35.640 -0.94%
2022-05-10 0 48.00 48.00 48.05 47.00 48.50 27,514,694 1,315,860,264 47.824 35.83 35.83 35.87 35.09 36.21 36,858,212 35.701 -1.34%
2022-05-06 0 48.65 48.65 48.70 48.65 50.30 21,618,000 1,060,607,361 49.061 36.32 36.32 36.35 36.32 37.55 28,959,102 36.624 -4.61%
2022-05-05 0 51.00 50.95 51.00 50.95 52.10 13,403,007 688,128,831 51.341 38.07 38.03 38.07 38.03 38.89 17,954,438 38.326 -0.58%
2022-05-04 0 51.30 51.25 51.30 51.10 52.05 10,507,968 539,885,845 51.379 38.30 38.26 38.30 38.15 38.86 14,076,294 38.354 -1.63%
2022-05-03 0 52.15 52.10 52.15 50.90 52.85 17,571,056 912,263,884 51.919 38.93 38.89 38.93 38.00 39.45 23,537,885 38.757 1.46%
2022-04-29 0 51.40 51.35 51.40 48.90 51.65 31,098,398 1,574,574,495 50.632 38.37 38.33 38.37 36.50 38.56 41,658,880 37.797 2.90%
2022-04-28 0 49.95 49.90 49.95 48.40 50.05 27,549,387 1,367,063,656 49.622 37.29 37.25 37.29 36.13 37.36 36,904,686 37.043 2.04%
2022-04-27 0 48.95 48.90 48.95 47.55 49.25 32,668,945 1,588,574,140 48.626 36.54 36.50 36.54 35.50 36.77 43,762,758 36.300 -0.81%
2022-04-26 0 49.35 49.30 49.35 48.95 50.90 33,256,704 1,655,810,506 49.789 36.84 36.80 36.84 36.54 38.00 44,550,110 37.167 -2.47%
2022-04-25 0 50.60 50.55 50.60 49.95 52.45 42,882,174 2,172,088,737 50.652 37.77 37.74 37.77 37.29 39.15 57,444,224 37.812 -3.89%
2022-04-22 0 52.65 52.65 52.70 52.20 53.65 26,110,964 1,381,149,421 52.895 39.30 39.30 39.34 38.97 40.05 34,977,799 39.486 -1.86%
2022-04-21 0 53.65 53.60 53.65 52.85 54.15 17,668,306 944,780,317 53.473 40.05 40.01 40.05 39.45 40.42 23,668,159 39.918 0.47%
2022-04-20 0 53.40 53.35 53.40 53.10 54.90 32,504,875 1,747,137,686 53.750 39.86 39.83 39.86 39.64 40.98 43,542,972 40.124 -2.82%
2022-04-19 0 54.95 54.90 54.95 54.20 55.95 28,497,005 1,562,193,024 54.820 41.02 40.98 41.02 40.46 41.77 38,174,099 40.923 -4.10%
2022-04-14 0 57.30 57.20 57.30 55.30 57.70 23,274,761 1,323,599,387 56.868 42.77 42.70 42.77 41.28 43.07 31,178,470 42.452 3.62%
2022-04-13 0 55.30 55.25 55.30 54.75 55.85 17,441,683 963,466,516 55.239 41.28 41.24 41.28 40.87 41.69 23,364,579 41.236 -0.27%
2022-04-12 0 55.45 55.45 55.50 54.60 56.25 21,404,986 1,186,079,120 55.411 41.39 41.39 41.43 40.76 41.99 28,673,752 41.365 -0.54%
2022-04-11 0 55.75 55.70 55.75 55.35 58.90 27,848,101 1,561,587,165 56.075 41.62 41.58 41.62 41.32 43.97 37,304,838 41.860 -5.51%
2022-04-08 0 59.00 58.95 59.00 57.30 59.20 21,789,977 1,273,752,380 58.456 44.04 44.01 44.04 42.77 44.19 29,189,479 43.637 2.97%
2022-04-07 0 57.30 57.30 57.35 56.80 58.50 15,741,981 905,040,356 57.492 42.77 42.77 42.81 42.40 43.67 21,087,687 42.918 -1.97%
2022-04-06 0 58.45 58.45 58.50 57.75 59.65 34,879,600 2,048,944,368 58.743 43.63 43.63 43.67 43.11 44.53 46,724,113 43.852 -1.35%
2022-04-04 0 59.25 59.20 59.25 56.15 59.30 37,866,551 2,211,316,703 58.398 44.23 44.19 44.23 41.92 44.27 50,725,382 43.594 4.87%
2022-04-01 0 56.50 56.45 56.50 55.20 56.50 18,243,494 1,024,213,420 56.141 42.18 42.14 42.18 41.21 42.18 24,438,671 41.910 1.53%
2022-03-31 0 55.65 55.65 55.70 55.30 56.55 20,646,612 1,154,459,503 55.915 41.54 41.54 41.58 41.28 42.21 27,657,847 41.741 -1.33%
2022-03-30 0 56.40 56.30 56.40 55.00 56.75 24,284,905 1,360,148,043 56.008 42.10 42.03 42.10 41.06 42.36 32,531,642 41.810 1.71%
2022-03-29 0 55.45 55.40 55.45 54.65 55.85 12,596,203 695,784,031 55.238 41.39 41.36 41.39 40.80 41.69 16,873,657 41.235 0.09%
2022-03-28 0 55.40 55.35 55.40 54.10 56.10 20,427,980 1,129,204,564 55.277 41.36 41.32 41.36 40.39 41.88 27,364,971 41.265 -0.09%
2022-03-25 0 55.45 55.45 55.50 55.10 57.40 22,571,776 1,261,443,644 55.886 41.39 41.39 41.43 41.13 42.85 30,236,764 41.719 -2.46%
2022-03-24 0 56.85 56.80 56.85 55.90 57.60 19,302,204 1,096,900,842 56.828 42.44 42.40 42.44 41.73 43.00 25,856,901 42.422 0.26%
2022-03-23 0 56.70 56.70 56.80 55.35 56.95 30,629,848 1,722,787,030 56.245 42.33 42.33 42.40 41.32 42.51 41,031,219 41.987 1.43%
2022-03-22 0 55.90 55.90 55.95 54.35 56.50 37,614,721 2,079,510,796 55.284 41.73 41.73 41.77 40.57 42.18 50,388,034 41.270 2.19%
2022-03-21 0 54.70 54.65 54.70 54.25 57.95 49,443,901 2,742,647,637 55.470 40.83 40.80 40.83 40.50 43.26 66,234,201 41.408 -5.61%
2022-03-18 0 57.95 57.90 57.95 53.40 58.15 73,953,352 4,172,777,354 56.424 43.26 43.22 43.26 39.86 43.41 99,066,641 42.121 4.79%
2022-03-17 0 55.30 55.25 55.30 52.00 55.55 72,683,525 3,924,737,046 53.998 41.28 41.24 41.28 38.82 41.47 97,365,602 40.309 10.49%
2022-03-16 0 50.05 50.05 50.10 46.35 50.80 74,007,574 3,622,742,186 48.951 37.36 37.36 37.40 34.60 37.92 99,139,276 36.542 7.98%
2022-03-15 0 46.35 46.35 46.40 45.80 51.60 114,500,513 5,527,910,810 48.278 34.60 34.60 34.64 34.19 38.52 153,382,921 36.040 -12.63%
2022-03-14 0 53.05 53.00 53.05 52.60 54.35 39,426,431 2,100,310,934 53.272 39.60 39.56 39.60 39.27 40.57 52,814,970 39.767 -3.28%
2022-03-11 0 54.85 54.85 54.90 52.85 55.75 34,598,291 1,880,367,516 54.349 40.95 40.95 40.98 39.45 41.62 46,347,277 40.571 -0.36%
2022-03-10 0 55.05 55.00 55.05 54.05 55.80 27,457,662 1,506,056,851 54.850 41.09 41.06 41.09 40.35 41.65 36,781,813 40.946 3.19%
2022-03-09 0 53.35 53.35 53.40 52.10 55.05 38,150,491 2,046,918,790 53.654 39.83 39.83 39.86 38.89 41.09 51,105,743 40.053 -1.11%
2022-03-08 0 53.95 53.90 53.95 53.55 56.10 35,884,847 1,955,409,756 54.491 40.27 40.24 40.27 39.98 41.88 48,070,725 40.678 -2.00%
2022-03-07 0 55.05 55.05 55.10 55.00 57.25 42,285,899 2,366,350,654 55.961 41.09 41.09 41.13 41.06 42.74 56,645,464 41.775 -5.17%
2022-03-04 0 58.05 58.05 58.15 57.85 58.80 28,972,681 1,685,679,063 58.182 43.33 43.33 43.41 43.19 43.89 38,811,306 43.433 -1.69%
2022-03-03 0 59.05 59.05 59.10 58.80 60.30 18,375,763 1,089,608,845 59.296 44.08 44.08 44.12 43.89 45.01 24,615,857 44.265 0.34%
2022-03-02 0 58.85 58.80 58.85 58.60 60.50 27,505,078 1,633,077,256 59.374 43.93 43.89 43.93 43.74 45.16 36,845,330 44.323 -3.05%
2022-03-01 0 60.70 60.65 60.70 59.70 61.30 21,443,051 1,294,804,070 60.383 45.31 45.28 45.31 44.57 45.76 28,724,743 45.076 0.50%
2022-02-28 0 60.40 60.35 60.40 59.50 60.70 37,009,640 2,224,764,538 60.113 45.09 45.05 45.09 44.42 45.31 49,577,478 44.874 -0.33%
2022-02-25 0 60.60 60.60 60.65 60.45 62.25 28,176,635 1,724,193,782 61.192 45.24 45.24 45.28 45.13 46.47 37,744,936 45.680 -1.22%
2022-02-24 0 61.35 61.35 61.40 61.15 63.15 42,257,959 2,613,907,793 61.856 45.80 45.80 45.84 45.65 47.14 56,608,036 46.176 -4.36%
2022-02-23 0 64.15 64.10 64.15 63.80 64.80 14,498,596 930,103,698 64.151 47.89 47.85 47.89 47.63 48.37 19,422,070 47.889 -0.47%
2022-02-22 0 64.45 64.40 64.45 63.95 65.90 27,767,266 1,796,259,878 64.690 48.11 48.07 48.11 47.74 49.19 37,196,553 48.291 -4.09%
2022-02-21 0 67.20 67.15 67.20 65.85 67.25 19,398,855 1,293,140,600 66.661 50.16 50.13 50.16 49.16 50.20 25,986,373 49.762 0.75%
2022-02-18 0 66.70 66.70 66.75 65.85 67.30 22,644,335 1,511,995,228 66.771 49.79 49.79 49.83 49.16 50.24 30,333,962 49.845 0.15%
2022-02-17 0 66.60 66.55 66.60 65.00 67.45 20,747,960 1,374,349,640 66.240 49.72 49.68 49.72 48.52 50.35 27,793,611 49.448 0.08%
2022-02-16 0 66.55 66.50 66.55 64.50 66.60 25,654,389 1,691,948,438 65.952 49.68 49.64 49.68 48.15 49.72 34,366,179 49.233 3.50%
2022-02-15 0 64.30 64.25 64.30 63.65 65.65 33,897,128 2,188,727,706 64.570 48.00 47.96 48.00 47.51 49.01 45,408,011 48.201 -3.53%
2022-02-14 0 66.65 66.60 66.65 66.10 68.85 33,151,011 2,219,807,887 66.960 49.75 49.72 49.75 49.34 51.40 44,408,525 49.986 -3.82%
2022-02-11 0 69.30 69.30 69.35 66.45 69.40 50,383,109 3,451,318,482 68.501 51.73 51.73 51.77 49.60 51.81 67,492,348 51.136 3.90%
2022-02-10 0 66.70 66.65 66.70 64.85 66.70 27,321,538 1,809,757,215 66.239 49.79 49.75 49.79 48.41 49.79 36,599,463 49.448 1.83%
2022-02-09 0 65.50 65.40 65.50 64.65 66.20 35,183,353 2,299,206,025 65.349 48.90 48.82 48.90 48.26 49.42 47,131,016 48.783 2.02%
2022-02-08 0 64.20 64.15 64.20 63.10 65.15 21,613,235 1,385,980,906 64.126 47.93 47.89 47.93 47.10 48.63 28,952,719 47.870 0.78%
2022-02-07 0 63.70 63.65 63.70 62.35 64.10 22,569,018 1,429,479,650 63.338 47.55 47.51 47.55 46.54 47.85 30,233,069 47.282 0.00%
2022-02-04 0 63.70 63.65 63.70 61.80 64.25 31,145,605 1,978,344,635 63.519 47.55 47.51 47.55 46.13 47.96 41,722,118 47.417 4.60%
2022-01-31 0 60.90 60.90 61.20 60.20 61.75 10,379,383 634,224,826 61.104 45.46 45.46 45.69 44.94 46.10 13,904,043 45.614 0.58%
2022-01-28 0 60.55 60.50 60.55 60.25 61.95 19,418,146 1,185,985,830 61.076 45.20 45.16 45.20 44.98 46.25 26,012,215 45.593 -0.90%
2022-01-27 0 61.10 61.10 61.15 61.00 62.85 30,045,645 1,849,384,854 61.553 45.61 45.61 45.65 45.54 46.92 40,248,630 45.949 -3.17%
2022-01-26 0 63.10 63.10 63.15 62.30 64.15 25,384,709 1,606,823,775 63.299 47.10 47.10 47.14 46.51 47.89 34,004,920 47.253 2.27%
2022-01-25 0 61.70 61.70 61.80 61.10 64.65 42,535,624 2,665,982,092 62.676 46.06 46.06 46.13 45.61 48.26 56,979,992 46.788 -5.73%
2022-01-24 0 65.45 65.45 65.50 64.45 65.85 28,427,376 1,854,092,583 65.222 48.86 48.86 48.90 48.11 49.16 38,080,825 48.688 -0.76%
2022-01-21 0 65.95 65.90 65.95 64.80 65.95 37,051,689 2,421,050,402 65.343 49.23 49.19 49.23 48.37 49.23 49,633,806 48.778 0.23%
2022-01-20 0 65.80 65.80 65.85 61.45 65.90 65,654,241 4,226,289,984 64.372 49.12 49.12 49.16 45.87 49.19 87,949,294 48.054 7.17%
2022-01-19 0 61.40 61.30 61.40 60.75 62.20 20,422,063 1,253,832,410 61.396 45.84 45.76 45.84 45.35 46.43 27,357,045 45.832 0.90%
2022-01-18 0 60.85 60.70 60.85 60.25 61.45 11,347,260 689,560,954 60.769 45.42 45.31 45.42 44.98 45.87 15,200,595 45.364 0.33%
2022-01-17 0 60.65 60.65 60.70 60.30 61.15 13,193,036 799,352,793 60.589 45.28 45.28 45.31 45.01 45.65 17,673,165 45.230 -1.14%
2022-01-14 0 61.35 61.30 61.35 60.45 62.25 20,388,914 1,245,826,821 61.103 45.80 45.76 45.80 45.13 46.47 27,312,639 45.614 -0.97%
2022-01-13 0 61.95 61.90 61.95 61.35 62.80 25,546,228 1,583,600,297 61.990 46.25 46.21 46.25 45.80 46.88 34,221,288 46.275 1.39%
2022-01-12 0 61.10 61.05 61.10 59.65 61.50 22,981,141 1,396,899,171 60.785 45.61 45.57 45.61 44.53 45.91 30,785,142 45.376 0.33%
2022-01-11 0 60.90 60.85 60.90 60.45 62.15 27,442,637 1,679,950,746 61.217 45.46 45.42 45.46 45.13 46.40 36,761,685 45.698 -1.62%
2022-01-10 0 61.90 61.85 61.90 60.10 62.20 30,731,684 1,882,064,402 61.242 46.21 46.17 46.21 44.86 46.43 41,167,636 45.717 1.31%
2022-01-07 0 61.10 61.00 61.10 57.55 61.10 46,904,651 2,811,098,114 59.932 45.61 45.54 45.61 42.96 45.61 62,832,665 44.739 5.34%
2022-01-06 0 58.00 57.95 58.00 56.90 58.00 15,464,523 889,538,988 57.521 43.30 43.26 43.30 42.48 43.30 20,716,010 42.940 2.11%
2022-01-05 0 56.80 56.80 56.85 56.60 58.00 28,768,656 1,644,084,750 57.148 42.40 42.40 42.44 42.25 43.30 38,537,998 42.661 0.53%
2022-01-04 0 56.50 56.45 56.50 55.75 56.95 17,975,862 1,016,592,057 56.553 42.18 42.14 42.18 41.62 42.51 24,080,156 42.217 1.35%
2022-01-03 0 55.75 55.70 55.75 55.60 56.95 7,231,921 404,374,613 55.915 41.62 41.58 41.62 41.51 42.51 9,687,757 41.741 -0.71%
2021-12-31 0 56.15 56.15 56.20 56.10 56.90 10,377,182 585,181,404 56.391 41.92 41.92 41.95 41.88 42.48 13,901,095 42.096 -0.27%
2021-12-30 0 56.30 56.25 56.30 56.15 57.20 14,293,760 806,830,432 56.446 42.03 41.99 42.03 41.92 42.70 19,147,675 42.137 -0.88%
2021-12-29 0 56.80 56.75 56.80 56.75 57.60 8,752,780 498,981,621 57.008 42.40 42.36 42.40 42.36 43.00 11,725,074 42.557 -0.96%
2021-12-28 0 57.35 57.35 57.40 56.00 57.60 15,526,557 886,720,128 57.110 42.81 42.81 42.85 41.80 43.00 20,799,109 42.633 2.14%
2021-12-24 0 56.15 56.15 56.20 55.90 56.45 4,562,017 256,289,196 56.179 41.92 41.92 41.95 41.73 42.14 6,111,200 41.938 -0.09%
2021-12-23 0 56.20 56.20 56.25 55.60 56.50 10,604,148 595,797,839 56.185 41.95 41.95 41.99 41.51 42.18 14,205,135 41.942 0.36%
2021-12-22 0 56.00 56.00 56.05 55.65 57.15 17,706,183 993,826,646 56.129 41.80 41.80 41.84 41.54 42.66 23,718,899 41.900 -1.50%
2021-12-21 0 56.85 56.80 56.85 56.40 57.75 18,846,279 1,076,751,265 57.133 42.44 42.40 42.44 42.10 43.11 25,246,152 42.650 1.34%
2021-12-20 0 56.10 56.05 56.10 55.70 57.05 14,019,422 788,302,774 56.229 41.88 41.84 41.88 41.58 42.59 18,780,177 41.975 -0.97%
2021-12-17 0 56.65 56.65 56.70 56.15 57.75 21,586,496 1,227,058,808 56.844 42.29 42.29 42.33 41.92 43.11 28,916,899 42.434 -0.44%
2021-12-16 0 56.90 56.85 56.90 55.90 57.35 31,888,665 1,812,098,346 56.826 42.48 42.44 42.48 41.73 42.81 42,717,508 42.421 0.62%
2021-12-15 0 56.55 56.55 56.60 56.20 57.80 17,583,393 1,001,071,192 56.933 42.21 42.21 42.25 41.95 43.15 23,554,411 42.500 -0.79%
2021-12-14 0 57.00 56.90 57.00 56.50 57.85 19,710,689 1,122,139,125 56.930 42.55 42.48 42.55 42.18 43.19 26,404,101 42.499 -1.30%
2021-12-13 0 57.75 57.75 57.85 57.65 59.45 22,112,396 1,290,269,929 58.351 43.11 43.11 43.19 43.04 44.38 29,621,386 43.559 -0.09%
2021-12-10 0 57.80 57.80 57.85 57.70 58.95 14,545,772 846,264,961 58.179 43.15 43.15 43.19 43.07 44.01 19,485,266 43.431 -1.87%
2021-12-09 0 58.90 58.85 58.90 58.30 59.40 25,555,735 1,506,192,807 58.938 43.97 43.93 43.97 43.52 44.34 34,234,024 43.997 1.03%
2021-12-08 0 58.30 58.25 58.30 57.35 58.35 28,233,980 1,633,858,445 57.869 43.52 43.48 43.52 42.81 43.56 37,821,755 43.199 1.22%
2021-12-07 0 57.60 57.60 57.65 55.05 57.65 27,771,393 1,578,053,554 56.823 43.00 43.00 43.04 41.09 43.04 37,202,081 42.418 3.41%
2021-12-06 0 55.70 55.65 55.70 54.35 56.10 30,128,785 1,671,796,745 55.488 41.58 41.54 41.58 40.57 41.88 40,360,003 41.422 0.45%
2021-12-03 0 55.45 55.40 55.45 54.40 55.80 31,040,056 1,713,561,403 55.205 41.39 41.36 41.39 40.61 41.65 41,580,726 41.210 0.18%
2021-12-02 0 55.35 55.35 55.40 54.10 55.65 32,129,425 1,773,321,274 55.193 41.32 41.32 41.36 40.39 41.54 43,040,026 41.202 2.03%
2021-12-01 0 54.25 54.25 54.30 53.85 55.30 30,133,862 1,645,540,469 54.608 40.50 40.50 40.54 40.20 41.28 40,366,804 40.765 0.37%
2021-11-30 0 54.05 54.05 54.10 53.80 55.75 46,850,765 2,546,826,038 54.360 40.35 40.35 40.39 40.16 41.62 62,760,480 40.580 -2.70%
2021-11-29 0 55.55 55.50 55.55 54.60 57.00 32,871,097 1,824,233,178 55.497 41.47 41.43 41.47 40.76 42.55 44,033,557 41.428 0.27%
2021-11-26 0 55.40 55.35 55.40 54.95 56.75 35,037,901 1,951,983,988 55.711 41.36 41.32 41.36 41.02 42.36 46,936,171 41.588 -3.32%
2021-11-25 0 57.30 57.30 57.35 56.75 58.00 15,400,195 883,405,558 57.363 42.77 42.77 42.81 42.36 43.30 20,629,837 42.822 0.26%
2021-11-24 0 57.15 57.15 57.20 56.85 57.65 11,662,881 667,221,691 57.209 42.66 42.66 42.70 42.44 43.04 15,623,395 42.707 -0.78%
2021-11-23 0 57.60 57.55 57.60 56.65 58.30 18,937,719 1,093,869,224 57.761 43.00 42.96 43.00 42.29 43.52 25,368,643 43.119 0.17%
2021-11-22 0 57.50 57.45 57.50 57.05 58.10 16,090,841 925,640,858 57.526 42.92 42.89 42.92 42.59 43.37 21,555,014 42.943 0.26%
2021-11-19 0 57.35 57.30 57.35 56.30 57.90 25,067,287 1,433,972,277 57.205 42.81 42.77 42.81 42.03 43.22 33,579,707 42.704 -0.26%
2021-11-18 0 57.50 57.45 57.50 57.00 58.10 19,866,965 1,145,287,912 57.648 42.92 42.89 42.92 42.55 43.37 26,613,445 43.034 -1.88%
2021-11-17 0 58.60 58.50 58.60 57.05 58.60 21,870,423 1,271,311,806 58.129 43.74 43.67 43.74 42.59 43.74 29,297,243 43.394 0.34%
2021-11-16 0 58.40 58.35 58.40 57.50 58.55 18,470,766 1,073,579,331 58.123 43.60 43.56 43.60 42.92 43.71 24,743,121 43.389 1.21%
2021-11-15 0 57.70 57.65 57.70 56.95 59.40 18,241,821 1,051,630,029 57.649 43.07 43.04 43.07 42.51 44.34 24,436,430 43.035 -1.62%
2021-11-12 0 58.65 58.65 58.70 58.10 59.85 31,584,847 1,849,240,112 58.548 43.78 43.78 43.82 43.37 44.68 42,310,519 43.706 -0.34%
2021-11-11 0 58.85 58.85 58.90 55.35 59.35 52,699,407 3,049,530,653 57.867 43.93 43.93 43.97 41.32 44.30 70,595,221 43.197 3.79%
2021-11-10 0 56.70 56.70 56.75 54.50 56.95 31,225,241 1,740,736,644 55.748 42.33 42.33 42.36 40.68 42.51 41,828,797 41.616 0.89%
2021-11-09 0 56.20 56.15 56.20 55.60 57.15 17,752,140 998,282,441 56.234 41.95 41.92 41.95 41.51 42.66 23,780,462 41.979 0.00%
2021-11-08 0 56.20 56.15 56.20 54.30 56.70 35,441,510 1,982,301,476 55.932 41.95 41.92 41.95 40.54 42.33 47,476,838 41.753 3.98%
2021-11-05 0 54.05 54.00 54.05 54.00 55.30 23,085,121 1,259,488,071 54.558 40.35 40.31 40.35 40.31 41.28 30,924,432 40.728 -1.73%
2021-11-04 0 55.00 55.00 55.05 54.55 56.15 35,668,134 1,962,708,231 55.027 41.06 41.06 41.09 40.72 41.92 47,780,420 41.078 -1.35%
2021-11-03 0 55.75 55.65 55.75 55.45 56.60 22,754,691 1,271,210,065 55.866 41.62 41.54 41.62 41.39 42.25 30,481,793 41.704 -0.36%
2021-11-02 0 55.95 55.90 55.95 55.70 57.55 18,663,564 1,050,568,912 56.290 41.77 41.73 41.77 41.58 42.96 25,001,390 42.020 -1.15%
2021-11-01 0 56.60 56.60 56.65 53.80 57.30 27,054,529 1,514,424,545 55.977 42.25 42.25 42.29 40.16 42.77 36,241,783 41.787 1.25%
2021-10-29 0 55.90 55.90 55.95 55.25 57.30 56,156,449 3,151,576,875 56.121 41.73 41.73 41.77 41.24 42.77 75,226,215 41.895 -4.20%
2021-10-28 0 58.35 58.30 58.35 57.10 59.50 41,916,419 2,431,975,063 58.020 43.56 43.52 43.56 42.63 44.42 56,150,515 43.312 -2.42%
2021-10-27 0 59.80 59.75 59.80 59.25 60.55 18,664,115 1,119,515,099 59.982 44.64 44.60 44.64 44.23 45.20 25,002,128 44.777 -1.40%
2021-10-26 0 60.65 60.60 60.65 60.30 61.90 21,066,913 1,277,086,902 60.621 45.28 45.24 45.28 45.01 46.21 28,220,875 45.253 -1.62%
2021-10-25 0 61.65 61.65 61.70 60.30 62.65 24,019,360 1,474,780,826 61.400 46.02 46.02 46.06 45.01 46.77 32,175,922 45.835 -1.60%
2021-10-22 0 62.65 62.60 62.65 62.00 64.65 37,619,033 2,365,338,482 62.876 46.77 46.73 46.77 46.28 48.26 50,393,811 46.937 -0.16%
2021-10-21 0 62.75 62.70 62.75 58.10 63.45 84,293,191 5,224,493,079 61.980 46.84 46.81 46.84 43.37 47.37 112,917,711 46.268 7.54%
2021-10-20 0 58.35 58.30 58.35 57.75 59.15 26,932,639 1,571,926,592 58.365 43.56 43.52 43.56 43.11 44.16 36,078,501 43.570 0.60%
2021-10-19 0 58.00 58.00 58.05 56.65 58.95 35,030,581 2,022,891,609 57.746 43.30 43.30 43.33 42.29 44.01 46,926,365 43.108 2.11%
2021-10-18 0 56.80 56.80 56.85 55.85 57.85 23,231,667 1,312,520,446 56.497 42.40 42.40 42.44 41.69 43.19 31,120,742 42.175 -1.13%
2021-10-15 0 57.45 57.35 57.45 54.90 57.45 41,107,011 2,321,171,755 56.467 42.89 42.81 42.89 40.98 42.89 55,066,246 42.152 1.23%
2021-10-12 0 56.75 56.70 56.75 56.10 58.55 41,590,356 2,380,530,256 57.238 42.36 42.33 42.36 41.88 43.71 55,713,727 42.728 -5.18%
2021-10-11 0 59.85 59.80 59.85 58.60 60.40 50,107,463 2,980,666,953 59.485 44.68 44.64 44.68 43.74 45.09 67,123,097 44.406 3.46%
2021-10-08 0 57.85 57.80 57.85 55.80 58.10 58,721,239 3,368,300,931 57.361 43.19 43.15 43.19 41.65 43.37 78,661,964 42.820 2.75%
2021-10-07 0 56.30 56.25 56.30 53.30 56.30 46,252,441 2,554,203,508 55.223 42.03 41.99 42.03 39.79 42.03 61,958,976 41.224 7.03%
2021-10-06 0 52.60 52.55 52.60 50.20 53.05 39,377,150 2,040,392,566 51.817 39.27 39.23 39.27 37.47 39.60 52,748,954 38.681 3.14%
2021-10-05 0 51.00 51.00 51.05 48.80 51.15 52,360,061 2,617,669,570 49.994 38.07 38.07 38.11 36.43 38.18 70,140,639 37.320 -0.49%
2021-10-04 0 51.25 51.20 51.25 50.80 52.75 40,628,565 2,089,478,952 51.429 38.26 38.22 38.26 37.92 39.38 54,425,328 38.392 -3.76%
2021-09-30 0 53.25 53.20 53.25 52.60 54.35 43,629,937 2,322,792,621 53.239 39.75 39.71 39.75 39.27 40.57 58,445,915 39.743 -2.38%
2021-09-29 0 54.55 54.55 54.60 53.40 55.25 34,398,950 1,879,912,901 54.650 40.72 40.72 40.76 39.86 41.24 46,080,243 40.797 -1.00%
2021-09-28 0 55.10 55.10 55.15 53.85 55.45 37,485,132 2,060,748,200 54.975 41.13 41.13 41.17 40.20 41.39 50,214,439 41.039 2.14%
2021-09-27 0 55.00 54.95 55.00 54.30 56.45 48,380,818 2,680,885,309 55.412 40.27 40.23 40.27 39.76 41.33 66,079,814 40.570 1.38%
2021-09-24 0 54.25 54.20 54.25 53.00 55.60 50,368,004 2,745,818,035 54.515 39.72 39.68 39.72 38.80 40.71 68,793,966 39.914 2.17%
2021-09-23 0 53.10 53.10 53.15 53.00 55.85 62,399,848 3,369,864,971 54.004 38.88 38.88 38.91 38.80 40.89 85,227,380 39.540 0.95%
2021-09-21 0 52.60 52.60 52.65 49.00 53.45 100,273,185 5,129,409,415 51.154 38.51 38.51 38.55 35.88 39.13 136,955,795 37.453 2.43%
2021-09-20 0 51.35 51.30 51.35 49.90 51.90 80,351,181 4,098,213,355 51.004 37.60 37.56 37.60 36.53 38.00 109,745,790 37.343 -5.78%
2021-09-17 0 54.50 54.25 54.50 52.50 56.85 105,298,669 5,715,568,750 54.280 39.90 39.72 39.90 38.44 41.62 143,819,736 39.741 -5.05%
2021-09-16 0 57.40 57.40 57.45 56.25 57.50 42,589,803 2,424,106,120 56.918 42.03 42.03 42.06 41.18 42.10 58,170,291 41.673 1.23%
2021-09-15 0 56.70 56.70 56.75 56.60 58.35 38,671,079 2,215,594,815 57.293 41.51 41.51 41.55 41.44 42.72 52,817,993 41.948 -1.56%
2021-09-14 0 57.60 57.60 57.65 57.60 59.65 41,740,115 2,432,488,145 58.277 42.17 42.17 42.21 42.17 43.67 57,009,764 42.668 -2.62%
2021-09-13 0 59.15 59.10 59.15 59.00 59.90 25,254,733 1,497,637,327 59.301 43.31 43.27 43.31 43.20 43.86 34,493,589 43.418 -1.42%
2021-09-10 0 60.00 59.95 60.00 59.25 61.10 30,411,518 1,826,957,292 60.075 43.93 43.89 43.93 43.38 44.73 41,536,864 43.984 0.67%
2021-09-09 0 59.60 59.55 59.60 59.35 60.25 27,592,116 1,648,167,123 59.733 43.64 43.60 43.64 43.45 44.11 37,686,049 43.734 -2.38%
2021-09-08 0 61.05 61.00 61.05 60.30 61.50 22,563,645 1,372,575,285 60.831 44.70 44.66 44.70 44.15 45.03 30,818,029 44.538 -0.33%
2021-09-07 0 61.25 61.25 61.30 59.95 61.75 29,898,356 1,818,557,458 60.825 44.84 44.84 44.88 43.89 45.21 40,835,974 44.533 0.82%
2021-09-06 0 60.75 60.75 60.80 59.90 61.05 35,892,523 2,172,441,149 60.526 44.48 44.48 44.52 43.86 44.70 49,022,967 44.315 0.66%
2021-09-03 0 60.35 60.35 60.40 59.70 61.20 47,355,468 2,865,364,224 60.508 44.19 44.19 44.22 43.71 44.81 64,679,364 44.301 -0.49%
2021-09-02 0 60.65 60.65 60.70 60.15 61.20 59,971,526 3,647,420,724 60.819 44.41 44.41 44.44 44.04 44.81 81,910,713 44.529 -1.54%
2021-09-01 0 61.60 61.60 61.65 59.75 62.65 60,684,748 3,731,168,934 61.484 45.10 45.10 45.14 43.75 45.87 82,884,850 45.016 1.99%
2021-08-31 0 60.40 60.35 60.40 57.65 61.45 100,895,154 6,013,125,850 59.598 44.22 44.19 44.22 42.21 44.99 137,805,297 43.635 -3.82%
2021-08-30 0 62.80 62.80 62.85 62.55 64.60 24,775,095 1,562,865,122 63.082 45.98 45.98 46.02 45.80 47.30 33,838,487 46.186 -2.64%
2021-08-27 0 64.50 64.50 64.55 62.35 64.55 30,491,355 1,941,703,825 63.680 47.22 47.22 47.26 45.65 47.26 41,645,907 46.624 4.03%
2021-08-26 0 62.00 61.95 62.00 61.55 63.50 26,335,154 1,638,178,381 62.205 45.39 45.36 45.39 45.06 46.49 35,969,257 45.544 -2.36%
2021-08-25 0 63.50 63.45 63.50 62.80 63.85 28,043,081 1,773,994,105 63.260 46.49 46.46 46.49 45.98 46.75 38,301,989 46.316 -1.09%
2021-08-24 0 64.20 64.15 64.20 62.80 64.20 31,823,144 2,020,844,425 63.502 47.00 46.97 47.00 45.98 47.00 43,464,900 46.494 1.26%
2021-08-23 0 63.40 63.40 63.45 63.20 65.60 31,829,122 2,044,988,269 64.249 46.42 46.42 46.46 46.27 48.03 43,473,065 47.040 -1.55%
2021-08-20 0 64.40 64.40 64.50 64.25 65.80 31,945,436 2,075,079,825 64.957 47.15 47.15 47.22 47.04 48.18 43,631,930 47.559 -1.30%
2021-08-19 0 65.25 65.25 65.30 65.00 69.10 47,355,274 3,139,504,380 66.297 47.77 47.77 47.81 47.59 50.59 64,679,099 48.540 -5.78%
2021-08-18 0 69.25 69.20 69.25 67.10 69.60 31,202,385 2,139,074,473 68.555 50.70 50.67 50.70 49.13 50.96 42,617,051 50.193 2.97%
2021-08-17 0 67.25 67.20 67.25 66.80 69.70 35,507,314 2,414,777,643 68.008 49.24 49.20 49.24 48.91 51.03 48,496,838 49.792 -1.75%
2021-08-16 0 68.45 68.40 68.45 66.75 68.95 33,599,083 2,291,843,931 68.212 50.12 50.08 50.12 48.87 50.48 45,890,525 49.942 2.01%
2021-08-13 0 67.10 67.05 67.10 66.50 67.65 30,061,281 2,013,598,431 66.983 49.13 49.09 49.13 48.69 49.53 41,058,501 49.042 -1.32%
2021-08-12 0 68.00 67.95 68.00 67.70 69.65 25,664,633 1,751,528,067 68.247 49.79 49.75 49.79 49.57 50.99 35,053,442 49.967 -2.58%
2021-08-11 0 69.80 69.75 69.80 68.60 70.45 23,439,448 1,633,333,248 69.683 51.10 51.07 51.10 50.23 51.58 32,014,224 51.019 0.87%
2021-08-10 0 69.20 69.20 69.25 67.50 69.35 26,863,613 1,839,820,392 68.487 50.67 50.67 50.70 49.42 50.78 36,691,040 50.144 0.87%
2021-08-09 0 68.60 68.55 68.60 66.65 69.90 29,315,423 2,014,537,535 68.719 50.23 50.19 50.23 48.80 51.18 40,039,788 50.313 0.88%
2021-08-06 0 68.00 67.95 68.00 67.30 68.30 20,784,856 1,413,330,742 67.998 49.79 49.75 49.79 49.27 50.01 28,388,512 49.785 -0.95%
2021-08-05 0 68.65 68.65 68.70 67.85 70.00 21,013,243 1,447,505,907 68.885 50.26 50.26 50.30 49.68 51.25 28,700,449 50.435 0.07%
2021-08-04 0 68.60 68.55 68.60 67.35 69.35 35,252,175 2,420,320,467 68.657 50.23 50.19 50.23 49.31 50.78 48,148,363 50.268 -0.80%
2021-08-03 0 69.15 69.10 69.15 68.10 69.55 36,107,727 2,488,933,688 68.931 50.63 50.59 50.63 49.86 50.92 49,316,898 50.468 1.32%
2021-08-02 0 68.25 68.20 68.25 66.05 69.30 28,982,070 1,971,072,497 68.010 49.97 49.93 49.97 48.36 50.74 39,584,486 49.794 0.15%
2021-07-30 0 68.15 68.00 68.15 66.50 68.45 39,778,330 2,687,505,518 67.562 49.90 49.79 49.90 48.69 50.12 54,330,306 49.466 0.89%
2021-07-29 0 67.55 67.50 67.55 65.20 67.55 53,296,145 3,551,533,943 66.638 49.46 49.42 49.46 47.74 49.46 72,793,299 48.789 2.43%
2021-07-28 0 65.95 65.95 66.00 64.50 66.20 58,397,604 3,823,989,847 65.482 48.29 48.29 48.32 47.22 48.47 79,761,008 47.943 1.54%
2021-07-27 0 64.95 64.95 65.00 64.55 67.90 54,323,355 3,591,927,998 66.121 47.55 47.55 47.59 47.26 49.71 74,196,290 48.411 -4.06%
2021-07-26 0 67.70 67.65 67.70 67.55 70.60 49,922,641 3,405,216,783 68.210 49.57 49.53 49.57 49.46 51.69 68,185,677 49.940 -5.05%
2021-07-23 0 71.30 71.30 71.35 70.85 72.50 20,111,126 1,438,758,466 71.540 52.20 52.20 52.24 51.87 53.08 27,468,313 52.379 -1.52%
2021-07-22 0 72.40 72.35 72.40 70.80 72.75 24,651,862 1,777,216,236 72.093 53.01 52.97 53.01 51.84 53.26 33,670,172 52.783 1.97%
2021-07-21 0 71.00 70.95 71.00 70.30 72.00 19,491,054 1,380,002,540 70.802 51.98 51.95 51.98 51.47 52.72 26,621,402 51.838 -0.84%
2021-07-20 0 71.60 71.55 71.60 70.70 72.55 21,192,947 1,512,044,407 71.347 52.42 52.39 52.42 51.76 53.12 28,945,893 52.237 -1.17%
2021-07-19 0 72.45 72.40 72.45 71.15 72.75 24,195,786 1,741,813,730 71.988 53.04 53.01 53.04 52.09 53.26 33,047,251 52.707 -1.29%
2021-07-16 0 73.40 73.40 73.45 72.15 73.90 32,977,445 2,415,302,585 73.241 53.74 53.74 53.78 52.83 54.11 45,041,476 53.624 0.48%
2021-07-15 0 73.05 73.00 73.05 70.30 73.45 49,263,442 3,577,020,434 72.610 53.48 53.45 53.48 51.47 53.78 67,285,325 53.162 3.69%
2021-07-14 0 70.45 70.45 70.50 69.85 71.60 42,935,394 3,017,172,005 70.272 51.58 51.58 51.62 51.14 52.42 58,642,308 51.450 -2.08%
2021-07-13 0 71.95 71.90 71.95 71.00 71.95 23,396,571 1,673,178,843 71.514 52.68 52.64 52.68 51.98 52.68 31,955,662 52.359 0.84%
2021-07-12 0 71.35 71.35 71.40 71.20 72.25 26,288,249 1,881,407,725 71.568 52.24 52.24 52.28 52.13 52.90 35,905,193 52.399 0.14%
2021-07-09 0 71.25 71.25 71.30 71.00 71.95 43,727,321 3,125,743,875 71.483 52.17 52.17 52.20 51.98 52.68 59,723,943 52.337 -0.56%
2021-07-08 0 71.65 71.60 71.65 71.60 74.50 42,389,138 3,062,151,182 72.239 52.46 52.42 52.46 52.42 54.55 57,896,217 52.890 -4.34%
2021-07-07 0 74.90 74.85 74.90 74.10 75.70 19,268,024 1,438,372,995 74.651 54.84 54.80 54.84 54.25 55.42 26,316,782 54.656 0.20%
2021-07-06 0 74.75 74.70 74.75 73.60 75.30 31,676,075 2,368,497,069 74.772 54.73 54.69 54.73 53.89 55.13 43,264,030 54.745 1.29%
2021-07-05 0 73.80 73.75 73.80 73.30 74.65 30,543,398 2,256,226,204 73.870 54.03 54.00 54.03 53.67 54.66 41,716,989 54.084 -1.47%
2021-07-02 0 74.90 74.90 74.95 74.40 76.00 42,891,548 3,221,617,686 75.111 54.84 54.84 54.88 54.47 55.64 58,582,422 54.993 -1.51%
2021-06-30 0 76.05 76.05 76.15 76.00 76.55 24,796,607 1,890,539,773 76.242 55.68 55.68 55.75 55.64 56.05 33,867,868 55.821 -0.72%
2021-06-29 0 76.60 76.55 76.60 76.25 78.10 38,122,683 2,923,820,311 76.695 56.08 56.05 56.08 55.83 57.18 52,068,979 56.153 -1.61%
2021-06-28 0 77.85 77.80 77.85 77.10 78.00 16,577,785 1,289,534,940 77.787 57.00 56.96 57.00 56.45 57.11 22,642,382 56.952 -0.76%
2021-06-25 0 78.45 78.45 78.50 77.65 78.80 22,239,600 1,741,800,892 78.320 57.44 57.44 57.47 56.85 57.69 30,375,440 57.342 1.42%
2021-06-24 0 77.35 77.35 77.40 76.90 77.90 16,059,805 1,242,913,344 77.393 56.63 56.63 56.67 56.30 57.04 21,934,911 56.664 -0.39%
2021-06-23 0 77.65 77.60 77.65 76.10 78.15 32,961,696 2,548,201,217 77.308 56.85 56.82 56.85 55.72 57.22 45,019,965 56.602 2.10%
2021-06-22 0 76.05 76.05 76.10 76.05 77.15 19,949,541 1,524,328,578 76.409 55.68 55.68 55.72 55.68 56.49 27,247,616 55.944 0.00%
2021-06-21 0 76.05 76.05 76.10 75.70 76.65 38,612,332 2,934,415,136 75.997 55.68 55.68 55.72 55.42 56.12 52,737,755 55.642 -1.81%
2021-06-18 0 77.45 77.40 77.45 77.15 78.40 50,959,182 3,948,436,133 77.482 56.71 56.67 56.71 56.49 57.40 69,601,412 56.729 -1.65%
2021-06-17 0 78.75 78.75 78.80 78.40 79.20 30,787,095 2,426,194,133 78.806 57.66 57.66 57.69 57.40 57.99 42,049,837 57.698 -0.63%
2021-06-16 0 79.25 79.25 79.30 78.85 79.65 29,342,523 2,324,095,078 79.206 58.02 58.02 58.06 57.73 58.32 40,076,802 57.991 -0.56%
2021-06-15 0 79.70 79.65 79.70 79.00 80.90 35,302,850 2,808,905,843 79.566 58.35 58.32 58.35 57.84 59.23 48,217,576 58.255 -1.48%
2021-06-11 0 80.90 80.85 80.90 80.60 81.25 16,762,907 1,357,199,336 80.964 59.23 59.19 59.23 59.01 59.49 22,895,226 59.279 -0.06%
2021-06-10 0 80.95 80.90 80.95 80.65 81.80 24,927,942 2,020,282,057 81.045 59.27 59.23 59.27 59.05 59.89 34,047,249 59.338 -0.61%
2021-06-09 0 81.45 81.45 81.50 81.35 82.30 14,540,989 1,187,566,011 81.670 59.63 59.63 59.67 59.56 60.26 19,860,471 59.795 0.06%
2021-06-08 0 81.40 81.35 81.40 81.00 82.25 18,096,465 1,471,811,938 81.331 59.60 59.56 59.60 59.30 60.22 24,716,635 59.547 -0.18%
2021-06-07 0 81.55 81.55 81.60 81.05 81.80 21,748,503 1,769,489,814 81.361 59.71 59.71 59.74 59.34 59.89 29,704,687 59.569 -0.31%
2021-06-04 0 81.80 81.75 81.80 81.30 82.25 31,244,093 2,552,682,387 81.701 59.89 59.85 59.89 59.52 60.22 42,674,017 59.818 -0.55%
2021-06-03 0 82.25 82.20 82.25 82.10 83.50 27,511,099 2,270,802,822 82.541 60.22 60.18 60.22 60.11 61.14 37,575,394 60.433 -1.38%
2021-06-02 0 83.40 83.35 83.40 82.80 84.00 29,590,113 2,461,733,322 83.194 61.06 61.03 61.06 60.62 61.50 40,414,967 60.911 -0.48%
2021-06-01 0 83.80 83.75 83.80 82.85 84.05 20,507,898 1,712,733,097 83.516 61.35 61.32 61.35 60.66 61.54 28,010,235 61.147 -0.77%
2021-05-31 0 84.45 84.40 84.45 83.20 85.05 25,897,441 2,175,152,036 83.991 61.83 61.79 61.83 60.92 62.27 35,371,417 61.495 -0.47%
2021-05-28 0 84.85 84.75 84.85 84.20 85.20 27,806,057 2,355,530,995 84.713 62.12 62.05 62.12 61.65 62.38 37,978,256 62.023 0.12%
2021-05-27 0 84.75 84.70 84.75 83.70 85.00 90,541,510 7,658,164,085 84.582 62.05 62.01 62.05 61.28 62.23 123,664,014 61.927 1.01%
2021-05-26 0 83.90 83.85 83.90 83.15 84.50 35,251,868 2,954,725,062 83.818 61.43 61.39 61.43 60.88 61.87 48,147,943 61.368 1.08%
2021-05-25 0 83.00 83.00 83.05 81.40 83.45 34,576,985 2,863,492,943 82.815 60.77 60.77 60.81 59.60 61.10 47,226,170 60.634 2.09%
2021-05-24 0 81.30 81.30 81.35 80.65 81.60 14,657,808 1,190,916,516 81.248 59.52 59.52 59.56 59.05 59.74 20,020,026 59.486 -0.12%
2021-05-21 0 81.40 81.30 81.40 80.85 82.05 21,222,847 1,724,567,146 81.260 59.60 59.52 59.60 59.19 60.07 28,986,732 59.495 0.43%
2021-05-20 0 81.05 81.05 81.10 80.55 81.75 32,060,876 2,602,532,601 81.175 59.34 59.34 59.38 58.98 59.85 43,789,601 59.433 -0.86%
2021-05-18 0 81.75 81.70 81.75 81.55 82.70 22,941,145 1,885,421,090 82.185 59.85 59.82 59.85 59.71 60.55 31,333,629 60.172 0.18%
2021-05-17 0 81.60 81.55 81.60 80.90 82.00 28,010,827 2,280,905,632 81.429 59.74 59.71 59.74 59.23 60.04 38,257,936 59.619 0.49%
2021-05-14 0 81.20 81.20 81.25 79.80 81.55 40,896,808 3,302,812,269 80.760 59.45 59.45 59.49 58.43 59.71 55,857,953 59.129 2.53%
2021-05-13 0 79.20 79.20 79.25 79.20 80.70 41,473,782 3,306,485,650 79.725 57.99 57.99 58.02 57.99 59.09 56,646,000 58.371 -2.10%
2021-05-12 0 80.90 80.85 80.90 80.65 81.70 30,715,077 2,489,645,318 81.056 59.23 59.19 59.23 59.05 59.82 41,951,473 59.346 -0.86%
2021-05-11 0 81.60 81.55 81.60 80.60 81.65 34,335,922 2,790,393,196 81.267 59.74 59.71 59.74 59.01 59.78 46,896,920 59.501 -0.18%
2021-05-10 0 81.75 81.70 81.75 81.05 82.15 24,923,906 2,035,248,367 81.658 59.85 59.82 59.85 59.34 60.15 34,041,737 59.787 0.18%
2021-05-07 0 81.60 81.60 81.65 81.35 82.55 38,064,317 3,114,229,766 81.815 59.74 59.74 59.78 59.56 60.44 51,989,261 59.901 -0.06%
2021-05-06 0 81.65 81.60 81.65 81.05 82.90 56,779,471 4,636,181,982 81.652 59.78 59.74 59.78 59.34 60.70 77,550,919 59.782 -0.55%
2021-05-05 0 82.10 82.05 82.10 81.20 83.20 44,886,899 3,693,553,110 82.286 60.11 60.07 60.11 59.45 60.92 61,307,726 60.246 -0.12%
2021-05-04 0 82.20 82.15 82.20 81.25 82.35 48,663,194 3,978,310,292 81.752 60.18 60.15 60.18 59.49 60.29 66,465,491 59.855 -0.78%
2021-05-03 0 82.85 82.80 82.85 82.60 84.90 67,591,881 5,608,920,812 82.982 60.66 60.62 60.66 60.48 62.16 92,318,797 60.756 -2.47%
2021-04-30 0 84.95 84.90 84.95 84.80 86.10 43,943,074 3,738,996,906 85.087 62.20 62.16 62.20 62.09 63.04 60,018,625 62.297 -1.51%
2021-04-29 0 86.25 86.20 86.25 85.50 87.30 36,368,526 3,140,142,524 86.342 63.15 63.11 63.15 62.60 63.92 49,673,105 63.216 1.00%
2021-04-28 0 85.40 85.35 85.40 84.70 85.40 29,571,374 2,513,750,438 85.006 62.53 62.49 62.53 62.01 62.53 40,389,373 62.238 0.23%
2021-04-27 0 85.20 85.15 85.20 84.80 86.10 47,179,265 4,021,589,319 85.241 62.38 62.34 62.38 62.09 63.04 64,438,701 62.410 -0.93%
2021-04-26 0 86.00 86.00 86.05 85.50 86.70 49,186,054 4,225,200,031 85.902 62.97 62.97 63.00 62.60 63.48 67,179,627 62.894 -1.26%
2021-04-23 0 87.10 87.00 87.10 86.65 89.05 47,233,812 4,128,388,498 87.403 63.77 63.70 63.77 63.44 65.20 64,513,203 63.993 1.04%
2021-04-22 0 86.20 86.20 86.25 86.20 87.55 44,311,520 3,844,317,292 86.757 63.11 63.11 63.15 63.11 64.10 60,521,858 63.519 -0.95%
2021-04-21 0 88.70 88.70 88.75 88.70 89.65 41,244,204 3,672,864,028 89.052 63.72 63.72 63.76 63.72 64.40 57,413,783 63.972 -1.88%
2021-04-20 0 90.40 90.40 90.45 89.30 90.85 21,667,653 1,953,335,063 90.150 64.94 64.94 64.98 64.15 65.26 30,162,345 64.761 0.44%
2021-04-19 0 90.00 90.00 90.05 89.20 90.35 18,925,693 1,702,400,077 89.952 64.65 64.65 64.69 64.08 64.90 26,345,414 64.618 -0.11%
2021-04-16 0 90.10 90.05 90.10 89.20 90.25 26,412,486 2,371,400,243 89.783 64.72 64.69 64.72 64.08 64.83 36,767,366 64.497 -0.61%
2021-04-15 0 90.65 90.60 90.65 89.40 90.90 32,004,929 2,884,663,554 90.132 65.12 65.08 65.12 64.22 65.30 44,552,297 64.748 -0.98%
2021-04-14 0 91.55 91.55 91.60 91.35 92.50 20,788,391 1,906,309,019 91.701 65.77 65.77 65.80 65.62 66.45 28,938,373 65.875 0.77%
2021-04-13 0 90.85 90.85 90.90 90.45 92.05 14,361,304 1,307,299,104 91.029 65.26 65.26 65.30 64.98 66.13 19,991,580 65.392 -0.06%
2021-04-12 0 90.90 90.85 90.90 90.35 91.75 20,716,509 1,880,538,898 90.775 65.30 65.26 65.30 64.90 65.91 28,838,310 65.210 -0.33%
2021-04-09 0 91.20 91.20 91.25 91.00 93.25 37,058,501 3,390,792,745 91.498 65.52 65.52 65.55 65.37 66.99 51,587,096 65.729 -2.20%
2021-04-08 0 93.25 93.25 93.30 92.90 93.70 20,038,551 1,870,010,548 93.321 66.99 66.99 67.02 66.74 67.31 27,894,562 67.039 -0.05%
2021-04-07 0 93.30 93.25 93.30 92.55 94.95 27,523,527 2,570,387,524 93.389 67.02 66.99 67.02 66.48 68.21 38,313,985 67.087 -0.43%
2021-04-01 0 93.70 93.60 93.70 92.60 93.75 28,065,025 2,617,749,421 93.274 67.31 67.24 67.31 66.52 67.35 39,067,774 67.005 1.24%
2021-03-31 0 92.55 92.55 92.60 92.25 93.70 25,492,856 2,363,763,092 92.723 66.48 66.48 66.52 66.27 67.31 35,487,199 66.609 -1.07%
2021-03-30 0 93.55 93.55 93.60 92.60 93.70 21,489,655 2,001,994,239 93.161 67.20 67.20 67.24 66.52 67.31 29,914,564 66.924 -0.16%
2021-03-29 0 93.70 93.70 93.75 92.80 93.90 20,416,801 1,906,020,042 93.355 67.31 67.31 67.35 66.66 67.45 28,421,103 67.064 -0.27%
2021-03-26 0 93.95 93.90 93.95 93.40 94.30 14,964,620 1,405,060,890 93.892 67.49 67.45 67.49 67.10 67.74 20,831,423 67.449 0.54%
2021-03-25 0 93.45 93.45 93.50 93.05 94.10 28,371,505 2,653,636,214 93.532 67.13 67.13 67.17 66.84 67.60 39,494,408 67.190 0.32%
2021-03-24 0 93.15 93.10 93.15 92.50 94.30 29,903,385 2,787,467,252 93.216 66.92 66.88 66.92 66.45 67.74 41,626,854 66.963 -0.75%
2021-03-23 0 93.85 93.80 93.85 92.90 94.40 21,566,615 2,018,491,176 93.593 67.42 67.38 67.42 66.74 67.81 30,021,696 67.234 -0.16%
2021-03-22 0 94.00 93.95 94.00 93.20 94.55 20,645,889 1,939,933,067 93.962 67.53 67.49 67.53 66.95 67.92 28,740,004 67.499 -0.90%
2021-03-19 0 94.85 94.80 94.85 93.45 95.90 38,969,173 3,679,094,332 94.410 68.14 68.10 68.14 67.13 68.89 54,246,837 67.821 -1.15%
2021-03-18 0 95.95 95.85 95.95 95.20 96.80 26,256,845 2,515,012,629 95.785 68.93 68.86 68.93 68.39 69.54 36,550,706 68.809 -0.72%
2021-03-17 0 96.65 96.60 96.65 96.30 98.15 25,344,883 2,453,324,735 96.798 69.43 69.39 69.43 69.18 70.51 35,281,214 69.536 -1.23%
2021-03-16 0 97.85 97.80 97.85 97.20 98.95 18,072,932 1,770,228,611 97.949 70.29 70.26 70.29 69.83 71.08 25,158,332 70.364 -0.20%
2021-03-15 0 98.05 98.00 98.05 96.90 98.95 24,610,626 2,414,894,769 98.124 70.44 70.40 70.44 69.61 71.08 34,259,096 70.489 0.98%
2021-03-12 0 97.10 97.05 97.10 96.65 99.80 38,684,815 3,793,537,507 98.063 69.75 69.72 69.75 69.43 71.69 53,850,998 70.445 -2.02%
2021-03-11 0 99.10 99.05 99.10 98.15 99.60 24,062,174 2,385,677,408 99.146 71.19 71.15 71.19 70.51 71.55 33,495,626 71.224 0.51%
2021-03-10 0 98.60 98.55 98.60 96.60 99.35 30,635,798 3,002,928,063 98.020 70.83 70.80 70.83 69.39 71.37 42,646,406 70.415 0.10%
2021-03-09 0 98.50 98.40 98.50 97.50 99.40 43,917,718 4,332,629,808 98.653 70.76 70.69 70.76 70.04 71.41 61,135,434 70.869 0.61%
2021-03-08 0 97.90 97.75 97.90 97.60 99.15 42,716,091 4,196,870,900 98.250 70.33 70.22 70.33 70.11 71.23 59,462,715 70.580 1.29%
2021-03-05 0 96.65 96.60 96.65 95.30 97.30 37,676,675 3,640,811,156 96.633 69.43 69.39 69.43 68.46 69.90 52,447,622 69.418 -0.97%
2021-03-04 0 97.60 97.60 97.80 97.35 99.10 36,708,473 3,601,732,084 98.117 70.11 70.11 70.26 69.93 71.19 51,099,842 70.484 -0.71%
2021-03-03 0 98.30 98.25 98.30 94.40 99.15 46,161,719 4,524,860,361 98.022 70.62 70.58 70.62 67.81 71.23 64,259,184 70.416 3.26%
2021-03-02 0 95.20 95.15 95.20 93.85 96.30 25,826,235 2,453,610,013 95.005 68.39 68.35 68.39 67.42 69.18 35,951,278 68.248 -0.52%
2021-03-01 0 95.70 95.70 95.75 95.05 96.90 23,002,093 2,203,901,943 95.813 68.75 68.75 68.78 68.28 69.61 32,019,946 68.829 0.42%
2021-02-26 0 95.30 95.25 95.30 94.70 97.50 44,983,139 4,318,430,104 96.001 68.46 68.42 68.46 68.03 70.04 62,618,548 68.964 -2.36%
2021-02-25 0 97.60 97.55 97.60 94.65 98.90 57,160,568 5,580,996,842 97.637 70.11 70.08 70.11 67.99 71.05 79,570,076 70.139 2.63%
2021-02-24 0 95.10 95.05 95.10 94.50 97.90 46,566,271 4,462,925,781 95.840 68.32 68.28 68.32 67.89 70.33 64,822,339 68.849 -1.25%
2021-02-23 0 96.30 96.30 96.35 94.20 96.90 43,865,672 4,218,692,258 96.173 69.18 69.18 69.21 67.67 69.61 61,062,984 69.088 2.07%
2021-02-22 0 94.35 94.35 94.40 93.55 96.50 39,166,251 3,706,318,507 94.630 67.78 67.78 67.81 67.20 69.32 54,521,179 67.979 -1.20%
2021-02-19 0 95.50 95.45 95.50 93.15 96.10 51,473,486 4,900,024,466 95.195 68.60 68.57 68.60 66.92 69.04 71,653,402 68.385 2.47%
2021-02-18 0 93.20 93.15 93.20 92.75 95.25 39,147,120 3,669,017,791 93.724 66.95 66.92 66.95 66.63 68.42 54,494,548 67.328 0.11%
2021-02-17 0 93.10 93.05 93.10 90.15 94.30 53,569,088 4,972,068,973 92.816 66.88 66.84 66.88 64.76 67.74 74,570,574 66.676 2.87%
2021-02-16 0 90.50 90.45 90.50 89.80 91.00 37,192,289 3,367,673,826 90.548 65.01 64.98 65.01 64.51 65.37 51,773,335 65.046 0.78%
2021-02-11 0 89.80 89.80 89.85 89.40 90.35 15,859,354 1,423,913,830 89.784 64.51 64.51 64.55 64.22 64.90 22,076,932 64.498 -0.72%
2021-02-10 0 90.45 90.45 90.50 89.75 90.95 28,895,933 2,612,959,954 90.427 64.98 64.98 65.01 64.47 65.34 40,224,435 64.960 0.39%
2021-02-09 0 90.10 90.10 90.15 89.30 90.85 27,922,969 2,509,519,514 89.873 64.72 64.72 64.76 64.15 65.26 38,870,026 64.562 -0.33%
2021-02-08 0 90.40 90.35 90.40 89.90 92.25 36,465,971 3,303,314,222 90.586 64.94 64.90 64.94 64.58 66.27 50,762,268 65.074 -0.82%
2021-02-05 0 91.15 91.15 91.20 90.60 92.75 38,043,053 3,478,547,511 91.437 65.48 65.48 65.52 65.08 66.63 52,957,637 65.685 -0.65%
2021-02-04 0 91.75 91.70 91.75 89.85 93.60 52,718,364 4,849,727,511 91.993 65.91 65.87 65.91 64.55 67.24 73,386,328 66.085 2.17%
2021-02-03 0 89.80 89.80 89.85 88.90 91.95 50,979,649 4,567,754,978 89.600 64.51 64.51 64.55 63.86 66.05 70,965,959 64.365 -1.59%
2021-02-02 0 91.25 91.25 91.30 90.85 92.70 35,810,379 3,276,981,334 91.509 65.55 65.55 65.59 65.26 66.59 49,849,654 65.737 -0.11%
2021-02-01 0 91.35 91.35 91.40 90.00 92.05 26,988,325 2,459,217,728 91.122 65.62 65.62 65.66 64.65 66.13 37,568,959 65.459 0.05%
2021-01-29 0 91.30 91.30 91.35 90.65 94.55 54,409,051 4,989,097,521 91.696 65.59 65.59 65.62 65.12 67.92 75,739,840 65.872 -2.25%
2021-01-28 0 93.40 93.35 93.40 93.30 95.65 46,725,267 4,391,283,060 93.981 67.10 67.06 67.10 67.02 68.71 65,043,668 67.513 -2.71%
2021-01-27 0 96.00 96.00 96.05 95.60 97.55 28,978,789 2,790,921,353 96.309 68.96 68.96 69.00 68.68 70.08 40,339,775 69.185 -0.05%
2021-01-26 0 96.05 96.00 96.05 95.55 98.40 39,160,545 3,768,450,528 96.231 69.00 68.96 69.00 68.64 70.69 54,513,236 69.129 -2.39%
2021-01-25 0 98.40 98.40 98.45 96.60 98.75 27,687,908 2,710,411,464 97.892 70.69 70.69 70.72 69.39 70.94 38,542,810 70.322 0.92%
2021-01-22 0 97.50 97.45 97.50 97.05 100.6 41,101,685 4,036,961,770 98.219 70.04 70.00 70.04 69.72 72.27 57,215,390 70.557 -2.99%
2021-01-21 0 100.5 100.4 100.5 99.25 101.8 39,346,761 3,940,284,453 100.14 72.20 72.12 72.20 71.30 73.13 54,772,457 71.939 -0.69%
2021-01-20 0 101.2 101.1 101.2 99.40 103.6 48,373,349 4,867,578,571 100.63 72.70 72.63 72.70 71.41 74.42 67,337,872 72.286 -0.39%
2021-01-19 0 101.6 101.5 101.6 100.0 102.6 39,541,197 4,006,913,044 101.34 72.99 72.91 72.99 71.84 73.70 55,043,121 72.796 0.10%
2021-01-18 0 101.5 101.4 101.5 99.90 102.0 36,839,755 3,714,639,393 100.83 72.91 72.84 72.91 71.76 73.27 51,282,592 72.435 -1.55%
2021-01-15 0 103.1 103.1 103.2 99.45 103.4 52,666,848 5,367,922,242 101.92 74.06 74.06 74.14 71.44 74.28 73,314,616 73.218 3.51%
2021-01-14 0 99.60 99.55 99.60 98.55 102.7 39,595,356 3,948,064,915 99.710 71.55 71.51 71.55 70.80 73.78 55,118,512 71.629 -1.39%
2021-01-13 0 101.0 100.9 101.0 99.50 102.6 50,897,844 5,130,162,988 100.79 72.56 72.48 72.56 71.48 73.70 70,852,083 72.407 1.35%
2021-01-12 0 99.65 99.60 99.65 93.60 99.70 49,511,207 4,827,654,259 97.506 71.59 71.55 71.59 67.24 71.62 68,921,822 70.045 5.95%
2021-01-11 0 94.05 94.05 94.10 93.40 96.80 35,684,169 3,380,554,105 94.735 67.56 67.56 67.60 67.10 69.54 49,673,965 68.055 -1.62%
2021-01-08 0 95.60 95.60 95.65 95.20 96.50 33,790,927 3,239,461,058 95.868 68.68 68.68 68.71 68.39 69.32 47,038,487 68.868 0.90%
2021-01-07 0 94.75 94.75 94.80 93.60 95.45 31,084,460 2,939,194,216 94.555 68.07 68.07 68.10 67.24 68.57 43,270,963 67.925 1.23%
2021-01-06 0 93.60 93.55 93.60 91.85 93.80 29,074,923 2,701,600,920 92.919 67.24 67.20 67.24 65.98 67.38 40,473,597 66.750 -0.16%
2021-01-05 0 93.75 93.70 93.75 92.40 93.80 23,252,847 2,165,722,338 93.138 67.35 67.31 67.35 66.38 67.38 32,369,006 66.907 -0.58%
2021-01-04 0 94.30 94.25 94.30 93.05 95.70 21,184,836 1,993,529,058 94.102 67.74 67.71 67.74 66.84 68.75 29,490,242 67.600 -0.74%
2020-12-31 0 95.00 94.95 95.00 94.40 96.40 19,079,851 1,820,053,218 95.391 68.24 68.21 68.24 67.81 69.25 26,560,009 68.526 1.01%
2020-12-30 0 94.05 94.00 94.05 92.65 94.35 19,793,401 1,859,687,803 93.955 67.56 67.53 67.56 66.56 67.78 27,553,302 67.494 0.70%
2020-12-29 0 93.40 93.40 93.45 93.15 93.90 12,099,920 1,131,380,947 93.503 67.10 67.10 67.13 66.92 67.45 16,843,632 67.170 0.38%
2020-12-28 0 93.05 93.05 93.10 91.50 93.85 24,791,077 2,305,269,634 92.988 66.84 66.84 66.88 65.73 67.42 34,510,292 66.799 1.31%
2020-12-24 0 91.85 91.85 91.90 91.85 92.95 16,451,222 1,517,645,769 92.251 65.98 65.98 66.02 65.98 66.77 22,900,839 66.270 0.60%
2020-12-23 0 91.30 91.25 91.30 90.60 91.50 20,132,095 1,833,458,413 91.071 65.59 65.55 65.59 65.08 65.73 28,024,780 65.423 -0.22%
2020-12-22 0 91.50 91.50 91.55 90.75 94.40 23,671,002 2,173,347,782 91.815 65.73 65.73 65.77 65.19 67.81 32,951,097 65.957 -1.88%
2020-12-21 0 93.25 93.15 93.25 92.30 94.00 20,434,971 1,906,907,586 93.316 66.99 66.92 66.99 66.31 67.53 28,446,397 67.035 0.11%
2020-12-18 0 93.15 93.15 93.20 92.85 95.30 44,594,381 4,169,998,030 93.509 66.92 66.92 66.95 66.70 68.46 62,077,379 67.174 -2.00%
2020-12-17 0 95.05 95.00 95.05 93.05 95.05 24,662,635 2,329,418,869 94.451 68.28 68.24 68.28 66.84 68.28 34,331,495 67.851 1.44%
2020-12-16 0 93.70 93.65 93.70 93.20 94.40 19,916,042 1,867,093,152 93.748 67.31 67.28 67.31 66.95 67.81 27,724,024 67.346 0.86%
2020-12-15 0 92.90 92.85 92.90 92.20 93.60 23,852,122 2,215,297,622 92.876 66.74 66.70 66.74 66.23 67.24 33,203,224 66.719 -0.69%
2020-12-14 0 93.55 93.55 93.60 92.65 93.80 28,200,832 2,636,808,179 93.501 67.20 67.20 67.24 66.56 67.38 39,256,824 67.168 0.92%
2020-12-11 0 92.70 92.65 92.70 92.30 95.30 29,897,513 2,779,907,079 92.981 66.59 66.56 66.59 66.31 68.46 41,618,680 66.795 -1.96%
2020-12-10 0 94.55 94.45 94.55 93.80 95.15 19,961,996 1,885,695,229 94.464 67.92 67.85 67.92 67.38 68.35 27,787,994 67.860 0.11%
2020-12-09 0 94.45 94.45 94.50 93.65 95.75 36,463,617 3,454,540,970 94.739 67.85 67.85 67.89 67.28 68.78 50,758,991 68.058 1.29%
2020-12-08 0 93.25 93.20 93.25 93.10 96.35 37,976,121 3,560,143,723 93.747 66.99 66.95 66.99 66.88 69.21 52,864,465 67.345 -3.42%
2020-12-07 0 96.55 96.50 96.55 94.90 98.65 42,202,274 4,063,108,270 96.277 69.36 69.32 69.36 68.17 70.87 58,747,459 69.162 -1.33%
2020-12-04 0 97.85 97.80 97.85 95.25 97.85 61,620,653 5,964,530,342 96.794 70.29 70.26 70.29 68.42 70.29 85,778,714 69.534 2.62%
2020-12-03 0 95.35 95.35 95.40 94.50 96.10 44,310,522 4,225,029,575 95.350 68.50 68.50 68.53 67.89 69.04 61,682,235 68.497 0.32%
2020-12-02 0 95.05 95.00 95.05 93.75 95.65 51,027,711 4,837,494,802 94.801 68.28 68.24 68.28 67.35 68.71 71,032,863 68.102 0.80%
2020-12-01 0 94.30 94.25 94.30 91.90 94.30 54,127,950 5,049,940,937 93.296 67.74 67.71 67.74 66.02 67.74 75,348,535 67.021 3.63%
2020-11-30 0 91.00 91.00 91.05 90.75 94.20 71,780,237 6,625,323,336 92.300 65.37 65.37 65.41 65.19 67.67 99,921,311 66.305 -0.76%
2020-11-27 0 91.70 91.65 91.70 90.60 91.90 36,800,958 3,358,869,987 91.271 65.87 65.84 65.87 65.08 66.02 51,228,585 65.566 0.88%
2020-11-26 0 90.90 90.90 90.95 89.40 91.10 48,507,044 4,388,819,792 90.478 65.30 65.30 65.34 64.22 65.44 67,523,982 64.996 1.68%
2020-11-25 0 89.40 89.35 89.40 88.50 90.20 57,187,499 5,121,735,615 89.560 64.22 64.19 64.22 63.58 64.80 79,607,565 64.337 2.00%
2020-11-24 0 87.65 87.60 87.65 86.70 89.30 39,091,961 3,423,965,297 87.587 62.96 62.93 62.96 62.28 64.15 54,417,764 62.920 -1.24%
2020-11-23 0 88.75 88.70 88.75 88.35 89.35 22,197,385 1,973,059,715 88.887 63.76 63.72 63.76 63.47 64.19 30,899,756 63.854 0.68%
2020-11-20 0 88.15 88.10 88.15 87.65 88.50 23,078,613 2,029,806,414 87.952 63.32 63.29 63.32 62.96 63.58 32,126,465 63.182 -0.84%
2020-11-19 0 88.90 88.85 88.90 88.70 89.70 25,600,816 2,281,637,862 89.124 63.86 63.83 63.86 63.72 64.44 35,637,485 64.024 -0.39%
2020-11-18 0 89.25 89.20 89.25 88.20 89.90 42,386,380 3,784,140,306 89.277 64.11 64.08 64.11 63.36 64.58 59,003,743 64.134 1.54%
2020-11-17 0 87.90 87.85 87.90 87.75 88.90 35,575,237 3,138,769,181 88.229 63.14 63.11 63.14 63.04 63.86 49,522,326 63.381 1.33%
2020-11-16 0 86.75 86.75 86.80 85.95 87.60 26,702,723 2,321,833,698 86.951 62.32 62.32 62.35 61.74 62.93 37,171,389 62.463 0.87%
2020-11-13 0 86.00 85.95 86.00 84.50 86.50 26,959,323 2,307,354,692 85.587 61.78 61.74 61.78 60.70 62.14 37,528,587 61.483 -0.64%
2020-11-12 0 86.55 86.50 86.55 86.15 87.35 36,897,420 3,196,951,521 86.644 62.17 62.14 62.17 61.89 62.75 51,362,864 62.242 0.00%
2020-11-11 0 86.55 86.55 86.60 85.60 87.45 77,623,248 6,715,102,852 86.509 62.17 62.17 62.21 61.49 62.82 108,055,044 62.145 1.70%
2020-11-10 0 85.10 85.05 85.10 84.90 86.45 61,407,496 5,259,028,236 85.641 61.13 61.10 61.13 60.99 62.10 85,481,990 61.522 1.43%
2020-11-09 0 83.90 83.85 83.90 83.10 84.50 48,874,038 4,090,638,419 83.698 60.27 60.24 60.27 59.70 60.70 68,034,854 60.126 2.69%
2020-11-06 0 81.70 81.65 81.70 81.40 82.20 26,975,146 2,208,732,792 81.880 58.69 58.65 58.69 58.48 59.05 37,550,614 58.820 0.49%
2020-11-05 0 81.30 81.25 81.30 81.25 82.70 29,219,956 2,389,626,052 81.781 58.40 58.37 58.40 58.37 59.41 40,675,490 58.749 1.31%
2020-11-04 0 80.25 80.20 80.25 79.75 81.45 22,850,302 1,839,837,921 80.517 57.65 57.61 57.65 57.29 58.51 31,808,646 57.841 0.69%
2020-11-03 0 79.70 79.70 79.75 78.85 80.55 26,093,934 2,085,224,006 79.912 57.25 57.25 57.29 56.64 57.86 36,323,927 57.406 0.50%
2020-11-02 0 79.30 79.30 79.35 78.30 79.95 31,254,998 2,467,795,031 78.957 56.97 56.97 57.00 56.25 57.43 43,508,360 56.720 -0.31%
2020-10-30 0 79.55 79.50 79.55 79.10 80.65 40,283,367 3,207,577,646 79.625 57.15 57.11 57.15 56.82 57.94 56,076,254 57.200 -1.18%
2020-10-29 0 80.50 80.50 80.55 79.85 81.10 43,859,368 3,527,741,822 80.433 57.83 57.83 57.86 57.36 58.26 61,054,208 57.780 -1.83%
2020-10-28 0 82.00 82.00 82.05 81.45 83.60 56,776,200 4,676,128,391 82.361 58.91 58.91 58.94 58.51 60.06 79,035,018 59.165 -3.19%
2020-10-27 0 84.70 84.70 84.75 83.95 86.20 32,681,525 2,769,396,263 84.739 60.85 60.85 60.88 60.31 61.92 45,494,149 60.874 -1.91%
2020-10-23 0 86.35 86.35 86.40 83.80 86.75 54,087,849 4,640,027,028 85.787 62.03 62.03 62.07 60.20 62.32 75,292,713 61.627 2.31%
2020-10-22 0 84.40 84.35 84.40 83.65 84.50 14,072,655 1,185,575,977 84.247 60.63 60.59 60.63 60.09 60.70 19,589,767 60.520 -0.24%
2020-10-21 0 84.60 84.55 84.60 84.15 85.10 23,875,952 2,020,248,914 84.614 60.77 60.74 60.77 60.45 61.13 33,236,397 60.784 0.12%
2020-10-20 0 84.50 84.45 84.50 83.90 85.20 30,359,056 2,567,875,754 84.584 60.70 60.67 60.70 60.27 61.20 42,261,168 60.762 0.36%
2020-10-19 0 84.20 84.15 84.20 83.45 85.90 39,314,160 3,335,172,401 84.834 60.49 60.45 60.49 59.95 61.71 54,727,075 60.942 0.90%
2020-10-16 0 83.45 83.40 83.45 82.40 84.25 32,106,315 2,682,036,535 83.536 59.95 59.91 59.95 59.19 60.52 44,693,431 60.010 0.91%
2020-10-15 0 82.70 82.65 82.70 82.50 83.75 35,538,955 2,955,403,408 83.160 59.41 59.37 59.41 59.27 60.16 49,471,820 59.739 0.00%
2020-10-14 0 82.70 82.65 82.70 82.35 83.50 35,355,168 2,928,360,169 82.827 59.41 59.37 59.41 59.16 59.98 49,215,980 59.500 0.55%
2020-10-12 0 82.25 82.20 82.25 81.45 83.15 33,040,162 2,730,621,005 82.646 59.09 59.05 59.09 58.51 59.73 45,993,388 59.370 1.79%
2020-10-09 0 80.80 80.80 80.85 80.55 81.65 22,407,113 1,815,817,852 81.038 58.04 58.04 58.08 57.86 58.65 31,191,707 58.215 0.62%
2020-10-08 0 80.30 80.25 80.30 79.75 80.45 14,316,010 1,146,572,741 80.090 57.68 57.65 57.68 57.29 57.79 19,928,528 57.534 0.38%
2020-10-07 0 80.00 80.00 80.05 79.15 80.20 20,563,374 1,640,003,708 79.754 57.47 57.47 57.51 56.86 57.61 28,625,139 57.292 -0.25%
2020-10-06 0 80.20 80.20 80.25 80.05 81.00 13,629,012 1,096,508,593 80.454 57.61 57.61 57.65 57.51 58.19 18,972,196 57.796 0.12%
2020-10-05 0 80.10 80.10 80.15 79.50 81.10 29,437,666 2,367,994,047 80.441 57.54 57.54 57.58 57.11 58.26 40,978,552 57.786 0.75%
2020-09-30 0 79.50 79.50 79.55 79.05 80.55 15,397,903 1,227,085,361 79.692 57.11 57.11 57.15 56.79 57.86 21,434,572 57.248 0.06%
2020-09-29 0 79.45 79.45 79.50 78.85 80.15 24,248,276 1,927,489,016 79.490 57.07 57.07 57.11 56.64 57.58 33,754,688 57.103 -0.81%
2020-09-28 0 80.10 80.05 80.10 79.85 80.90 13,804,776 1,107,908,613 80.255 57.54 57.51 57.54 57.36 58.12 19,216,868 57.653 -0.31%
2020-09-25 0 80.35 80.30 80.35 79.85 81.20 18,680,389 1,499,663,180 80.280 57.72 57.68 57.72 57.36 58.33 26,003,940 57.671 -0.12%
2020-09-24 0 80.45 80.35 80.45 79.85 80.95 35,449,151 2,842,743,727 80.192 57.79 57.72 57.79 57.36 58.15 49,346,809 57.607 -1.29%
2020-09-23 0 81.50 81.45 81.50 81.15 82.00 16,852,853 1,373,597,429 81.505 58.55 58.51 58.55 58.30 58.91 23,459,928 58.551 -0.61%
2020-09-22 0 82.00 81.95 82.00 81.45 82.50 19,284,822 1,580,130,729 81.936 58.91 58.87 58.91 58.51 59.27 26,845,338 58.861 -0.61%
2020-09-21 0 82.50 82.45 82.50 82.15 84.45 26,195,915 2,171,527,915 82.896 59.27 59.23 59.27 59.01 60.67 36,465,889 59.550 -1.43%
2020-09-18 0 83.70 83.65 83.70 81.75 84.60 52,393,339 4,378,589,808 83.571 60.13 60.09 60.13 58.73 60.77 72,933,879 60.035 2.39%
2020-09-17 0 81.75 81.70 81.75 81.10 82.45 27,526,008 2,249,267,709 81.714 58.73 58.69 58.73 58.26 59.23 38,317,438 58.701 -0.61%
2020-09-16 0 82.25 82.20 82.25 81.85 82.40 23,621,867 1,939,997,173 82.127 59.09 59.05 59.09 58.80 59.19 32,882,699 58.998 0.48%
2020-09-15 0 82.75 82.70 82.75 81.85 83.15 33,779,319 2,797,077,748 82.804 58.80 58.77 58.80 58.16 59.09 47,537,284 58.840 1.35%
2020-09-14 0 81.65 81.60 81.65 81.15 82.80 25,314,732 2,077,773,616 82.078 58.02 57.98 58.02 57.66 58.84 35,625,159 58.323 0.55%
2020-09-11 0 81.20 81.15 81.20 80.60 81.60 12,914,544 1,049,911,773 81.297 57.70 57.66 57.70 57.27 57.98 18,174,504 57.768 0.37%
2020-09-10 0 80.90 80.80 80.90 80.60 81.40 12,552,535 1,016,739,109 80.999 57.49 57.42 57.49 57.27 57.84 17,665,052 57.557 -0.12%
2020-09-09 0 81.00 81.00 81.05 80.35 81.65 16,853,052 1,363,197,937 80.887 57.56 57.56 57.59 57.10 58.02 23,717,125 57.477 -0.43%
2020-09-08 0 81.35 81.30 81.35 80.50 81.85 27,167,872 2,209,389,772 81.324 57.81 57.77 57.81 57.20 58.16 38,233,064 57.787 1.24%
2020-09-07 0 80.35 80.30 80.35 79.70 81.40 27,324,708 2,198,312,250 80.451 57.10 57.06 57.10 56.63 57.84 38,453,777 57.168 -0.19%
2020-09-04 0 80.50 80.50 80.55 79.60 80.80 44,306,827 3,553,481,325 80.202 57.20 57.20 57.24 56.56 57.42 62,352,537 56.990 -0.43%
2020-09-03 0 80.85 80.80 80.85 80.35 81.50 26,919,975 2,175,309,358 80.807 57.45 57.42 57.45 57.10 57.91 37,884,201 57.420 -0.49%
2020-09-02 0 81.25 81.20 81.25 80.65 82.25 27,431,325 2,227,007,126 81.185 57.74 57.70 57.74 57.31 58.45 38,603,818 57.689 -0.85%
2020-09-01 0 81.95 81.90 81.95 81.40 82.30 34,211,432 2,799,369,461 81.826 58.23 58.20 58.23 57.84 58.48 48,145,393 58.144 -0.73%
2020-08-31 0 82.55 82.50 82.55 82.25 84.70 35,526,551 2,960,314,423 83.327 58.66 58.62 58.66 58.45 60.19 49,996,146 59.211 -0.90%
2020-08-28 0 83.30 83.25 83.30 82.75 84.25 35,526,097 2,964,539,816 83.447 59.19 59.16 59.19 58.80 59.87 49,995,507 59.296 -0.12%
2020-08-27 0 83.40 83.35 83.40 83.05 84.70 19,966,484 1,665,764,365 83.428 59.26 59.23 59.26 59.01 60.19 28,098,625 59.283 -0.89%
2020-08-26 0 84.15 84.10 84.15 83.40 84.45 19,058,271 1,597,615,935 83.828 59.80 59.76 59.80 59.26 60.01 26,820,507 59.567 -0.59%
2020-08-25 0 84.65 84.65 84.70 84.15 85.50 13,138,677 1,113,030,369 84.714 60.15 60.15 60.19 59.80 60.76 18,489,924 60.197 0.18%
2020-08-24 0 84.50 84.45 84.50 83.85 85.15 16,638,328 1,407,793,905 84.612 60.04 60.01 60.04 59.58 60.51 23,414,946 60.124 0.60%
2020-08-21 0 84.00 83.95 84.00 83.70 84.90 14,549,995 1,225,987,836 84.260 59.69 59.65 59.69 59.48 60.33 20,476,057 59.874 0.42%
2020-08-20 0 83.65 83.60 83.65 82.80 83.85 21,423,947 1,783,601,200 83.253 59.44 59.40 59.44 58.84 59.58 30,149,698 59.158 -1.12%
2020-08-19 0 84.60 84.55 84.60 83.90 86.10 16,971,480 1,435,082,830 84.558 60.12 60.08 60.12 59.62 61.18 23,883,787 60.086 -0.82%
2020-08-18 0 85.30 85.30 85.35 84.85 86.35 18,712,270 1,596,607,104 85.324 60.61 60.61 60.65 60.29 61.36 26,333,583 60.630 -0.18%
2020-08-17 0 85.45 85.45 85.50 83.00 86.80 57,645,580 4,941,859,128 85.728 60.72 60.72 60.76 58.98 61.68 81,124,025 60.917 2.83%
2020-08-14 0 83.10 83.10 83.15 82.60 84.05 13,247,471 1,102,669,573 83.236 59.05 59.05 59.09 58.69 59.72 18,643,028 59.146 0.24%
2020-08-13 0 82.90 82.90 82.95 82.65 83.90 16,322,380 1,355,522,299 83.047 58.91 58.91 58.94 58.73 59.62 22,970,316 59.012 -0.36%
2020-08-12 0 83.20 83.20 83.25 82.00 83.50 22,060,183 1,828,534,232 82.888 59.12 59.12 59.16 58.27 59.33 31,045,066 58.899 0.97%
2020-08-11 0 82.40 82.40 82.45 82.25 83.75 26,424,851 2,193,071,393 82.993 58.55 58.55 58.59 58.45 59.51 37,187,418 58.973 0.49%
2020-08-10 0 82.00 81.95 82.00 81.20 82.70 15,667,082 1,287,023,293 82.148 58.27 58.23 58.27 57.70 58.77 22,048,122 58.373 0.06%
2020-08-07 0 81.95 81.90 81.95 80.95 82.80 20,868,550 1,705,164,116 81.710 58.23 58.20 58.23 57.52 58.84 29,368,093 58.062 -0.73%
2020-08-06 0 82.55 82.55 82.60 81.50 83.00 21,845,846 1,795,117,652 82.172 58.66 58.66 58.69 57.91 58.98 30,743,432 58.390 -0.24%
2020-08-05 0 82.75 82.75 82.90 82.25 83.45 19,967,247 1,652,765,748 82.774 58.80 58.80 58.91 58.45 59.30 28,099,699 58.818 -0.24%
2020-08-04 0 82.95 82.90 82.95 81.65 83.85 43,166,114 3,577,508,005 82.878 58.94 58.91 58.94 58.02 59.58 60,747,223 58.892 2.03%
2020-08-03 0 81.30 81.30 81.50 80.70 82.40 40,736,398 3,315,718,149 81.394 57.77 57.77 57.91 57.34 58.55 57,327,909 57.838 -0.97%
2020-07-31 0 82.10 82.10 82.15 81.55 83.25 17,583,933 1,446,773,031 82.278 58.34 58.34 58.37 57.95 59.16 24,745,686 58.466 -0.67%
2020-07-30 0 82.65 82.65 82.70 82.00 83.35 25,556,568 2,112,364,341 82.654 58.73 58.73 58.77 58.27 59.23 35,965,492 58.733 -0.78%
2020-07-29 0 83.30 83.25 83.30 82.35 83.70 15,549,074 1,293,739,127 83.204 59.19 59.16 59.19 58.52 59.48 21,882,050 59.123 0.36%
2020-07-28 0 83.00 83.00 83.05 82.85 84.10 26,616,809 2,218,490,821 83.349 58.98 58.98 59.01 58.87 59.76 37,457,559 59.227 -0.18%
2020-07-27 0 83.15 83.15 83.20 82.45 84.10 25,853,761 2,148,505,907 83.102 59.09 59.09 59.12 58.59 59.76 36,383,729 59.051 -0.30%
2020-07-24 0 83.40 83.35 83.40 82.60 84.30 38,393,977 3,199,761,011 83.340 59.26 59.23 59.26 58.69 59.90 54,031,445 59.220 -1.59%
2020-07-23 0 84.75 84.75 84.80 83.65 85.70 30,025,987 2,537,015,747 84.494 60.22 60.22 60.26 59.44 60.90 42,255,259 60.040 -0.29%
2020-07-22 0 85.00 84.90 85.00 84.75 86.95 34,441,837 2,953,548,871 85.755 60.40 60.33 60.40 60.22 61.79 48,469,639 60.936 -1.56%
2020-07-21 0 86.35 86.30 86.35 85.55 87.80 32,859,242 2,840,482,969 86.444 61.36 61.32 61.36 60.79 62.39 46,242,470 61.426 0.35%
2020-07-20 0 86.05 86.00 86.05 84.10 87.10 46,582,857 4,018,700,193 86.270 61.15 61.11 61.15 59.76 61.89 65,555,570 61.302 1.71%
2020-07-17 0 84.60 84.55 84.60 84.25 85.85 23,175,828 1,965,013,053 84.787 60.12 60.08 60.12 59.87 61.00 32,615,102 60.249 -0.70%
2020-07-16 0 85.20 85.15 85.20 84.45 87.20 41,267,474 3,525,003,059 85.418 60.54 60.51 60.54 60.01 61.96 58,075,287 60.697 -1.56%
2020-07-15 0 86.55 86.55 86.60 86.35 88.35 24,791,485 2,152,866,926 86.839 61.50 61.50 61.54 61.36 62.78 34,888,799 61.707 -0.80%
2020-07-14 0 87.25 87.25 87.30 86.55 88.10 25,000,415 2,176,685,082 87.066 62.00 62.00 62.03 61.50 62.60 35,182,824 61.868 -1.02%
2020-07-13 0 88.15 88.10 88.15 87.50 89.20 26,311,698 2,325,985,759 88.401 62.64 62.60 62.64 62.18 63.38 37,028,179 62.817 0.28%
2020-07-10 0 87.90 87.85 87.90 87.15 89.10 41,651,192 3,660,576,404 87.886 62.46 62.42 62.46 61.93 63.31 58,615,289 62.451 -1.95%
2020-07-09 0 89.65 89.60 89.65 89.05 90.65 41,230,846 3,704,327,728 89.844 63.70 63.67 63.70 63.28 64.41 58,023,741 63.842 0.45%
2020-07-08 0 89.25 89.25 89.30 88.00 90.65 53,948,545 4,823,747,736 89.414 63.42 63.42 63.46 62.53 64.41 75,921,226 63.536 2.29%
2020-07-07 0 87.25 87.20 87.25 86.80 91.05 104,247,789 9,254,807,176 88.777 62.00 61.96 62.00 61.68 64.70 146,706,830 63.084 1.28%
2020-07-06 0 86.15 86.15 86.20 82.00 87.20 139,505,170 11,951,796,501 85.673 61.22 61.22 61.25 58.27 61.96 196,324,175 60.878 6.23%
2020-07-03 0 81.10 81.05 81.10 80.95 82.40 52,951,699 4,321,408,390 81.610 57.63 57.59 57.63 57.52 58.55 74,518,375 57.991 1.44%
2020-07-02 0 79.95 79.90 79.95 78.05 80.60 72,105,879 5,741,584,328 79.627 56.81 56.78 56.81 55.46 57.27 101,473,854 56.582 3.16%
2020-06-30 0 77.50 77.40 77.50 77.20 78.15 27,339,893 2,121,994,109 77.615 55.07 55.00 55.07 54.86 55.53 38,475,147 55.152 -0.39%
2020-06-29 0 77.80 77.75 77.80 77.10 80.00 29,958,050 2,323,675,660 77.564 55.28 55.25 55.28 54.79 56.85 42,159,652 55.116 -0.70%
2020-06-26 0 78.35 78.30 78.35 78.10 79.00 23,917,400 1,874,606,983 78.378 55.67 55.64 55.67 55.50 56.14 33,658,708 55.695 -1.01%
2020-06-24 0 79.15 79.10 79.15 79.00 79.70 16,404,031 1,300,447,651 79.276 56.24 56.21 56.24 56.14 56.63 23,085,222 56.332 0.13%
2020-06-23 0 79.05 79.05 79.10 77.55 79.30 22,591,676 1,777,260,819 78.669 56.17 56.17 56.21 55.11 56.35 31,793,031 55.901 0.25%
2020-06-22 0 78.85 78.70 78.85 78.20 79.45 28,110,227 2,214,211,951 78.769 56.03 55.92 56.03 55.57 56.46 39,559,230 55.972 -0.38%
2020-06-19 0 79.15 79.10 79.15 78.70 79.80 34,484,847 2,730,548,479 79.181 56.24 56.21 56.24 55.92 56.70 48,530,167 56.265 -0.25%
2020-06-18 0 79.35 79.35 79.40 78.35 79.70 20,195,052 1,597,546,890 79.106 56.38 56.38 56.42 55.67 56.63 28,420,287 56.211 -0.56%
2020-06-17 0 79.80 79.75 79.80 78.70 80.20 28,935,264 2,296,487,834 79.366 56.70 56.67 56.70 55.92 56.99 40,720,296 56.397 0.00%
2020-06-16 0 79.80 79.80 79.85 79.75 80.75 26,576,564 2,129,220,116 80.116 56.70 56.70 56.74 56.67 57.38 37,400,922 56.930 0.50%
2020-06-15 0 79.40 79.30 79.40 78.60 80.80 36,740,401 2,915,671,593 79.359 56.42 56.35 56.42 55.85 57.42 51,704,384 56.391 -1.49%
2020-06-12 0 80.60 80.55 80.60 79.05 80.60 28,912,508 2,311,979,777 79.965 57.27 57.24 57.27 56.17 57.27 40,688,272 56.822 -0.62%
2020-06-11 0 81.10 81.10 81.15 80.65 82.50 40,785,461 3,322,560,571 81.464 57.63 57.63 57.66 57.31 58.62 57,396,955 57.887 -1.28%
2020-06-10 0 82.15 82.15 82.20 81.90 82.85 29,364,313 2,417,585,420 82.331 58.37 58.37 58.41 58.20 58.87 41,324,092 58.503 -0.06%
2020-06-09 0 82.20 82.15 82.20 81.90 82.90 35,054,405 2,892,977,632 82.528 58.41 58.37 58.41 58.20 58.91 49,331,700 58.643 0.49%
2020-06-08 0 81.80 81.75 81.80 81.55 82.80 42,536,452 3,494,974,546 82.164 58.13 58.09 58.13 57.95 58.84 59,861,107 58.385 0.55%
2020-06-05 0 81.35 81.35 81.45 80.65 81.75 35,223,229 2,860,511,986 81.211 57.81 57.81 57.88 57.31 58.09 49,569,284 57.707 0.99%
2020-06-04 0 80.55 80.50 80.55 80.25 81.60 37,837,334 3,054,073,716 80.716 57.24 57.20 57.24 57.02 57.98 53,248,087 57.356 0.69%
2020-06-03 0 80.00 80.00 80.05 79.30 80.65 71,920,965 5,766,687,528 80.181 56.85 56.85 56.88 56.35 57.31 101,213,626 56.975 2.04%
2020-06-02 0 78.40 78.35 78.40 77.20 78.80 48,614,697 3,804,262,787 78.253 55.71 55.67 55.71 54.86 55.99 68,414,958 55.606 1.29%
2020-06-01 0 77.40 77.35 77.40 77.15 78.40 41,996,815 3,256,887,596 77.551 55.00 54.96 55.00 54.82 55.71 59,101,681 55.107 1.18%
2020-05-29 0 76.50 76.45 76.50 75.20 76.50 54,505,209 4,146,074,393 76.067 54.36 54.32 54.36 53.44 54.36 76,704,614 54.052 0.00%
2020-05-28 0 76.50 76.45 76.50 75.50 77.35 34,152,751 2,615,436,590 76.581 54.36 54.32 54.36 53.65 54.96 48,062,811 54.417 0.59%
2020-05-27 0 76.05 76.05 76.10 75.70 77.10 26,489,817 2,017,445,595 76.159 54.04 54.04 54.08 53.79 54.79 37,278,844 54.118 -0.13%
2020-05-26 0 76.15 76.15 76.20 75.85 76.45 19,417,005 1,480,100,787 76.227 54.11 54.11 54.15 53.90 54.32 27,325,349 54.166 0.93%
2020-05-25 0 75.45 75.45 75.50 74.60 76.00 34,115,294 2,566,169,361 75.220 53.61 53.61 53.65 53.01 54.00 48,010,099 53.451 -0.59%
2020-05-22 0 75.90 75.90 75.95 75.15 77.40 53,468,553 4,063,415,084 75.996 53.93 53.93 53.97 53.40 55.00 75,245,739 54.002 -3.37%
2020-05-21 0 78.55 78.50 78.55 77.95 79.30 23,115,712 1,813,300,025 78.444 55.82 55.78 55.82 55.39 56.35 32,530,501 55.742 -0.19%
2020-05-20 0 78.70 78.65 78.70 78.30 79.45 20,518,234 1,616,315,961 78.775 55.92 55.89 55.92 55.64 56.46 28,875,097 55.976 0.19%
2020-05-19 0 78.55 78.50 78.55 78.25 79.60 42,778,131 3,372,115,596 78.828 55.82 55.78 55.82 55.60 56.56 60,201,219 56.014 1.75%
2020-05-18 0 77.20 77.20 77.25 76.60 77.45 19,141,021 1,475,907,357 77.107 54.86 54.86 54.89 54.43 55.03 26,936,960 54.791 0.19%
2020-05-15 0 77.05 77.00 77.05 76.15 77.45 24,133,102 1,852,606,092 76.766 54.75 54.72 54.75 54.11 55.03 33,962,264 54.549 -0.06%
2020-05-14 0 77.10 77.05 77.10 76.40 77.15 35,124,510 2,697,770,673 76.806 54.79 54.75 54.79 54.29 54.82 49,430,358 54.577 -1.34%
2020-05-13 0 78.15 78.10 78.15 77.80 78.45 24,403,294 1,906,173,486 78.111 55.53 55.50 55.53 55.28 55.75 34,342,502 55.505 -0.70%
2020-05-12 0 78.70 78.70 78.75 77.80 78.75 21,541,537 1,690,442,334 78.474 55.92 55.92 55.96 55.28 55.96 30,315,181 55.762 -0.63%
2020-05-11 0 79.20 79.15 79.20 78.95 80.20 25,105,189 1,995,567,854 79.488 56.28 56.24 56.28 56.10 56.99 35,330,271 56.483 0.76%
2020-05-08 0 78.60 78.55 78.60 77.75 78.85 25,420,479 1,993,952,279 78.439 55.85 55.82 55.85 55.25 56.03 35,773,976 55.738 1.19%
2020-05-07 0 79.10 79.10 79.15 78.25 79.30 25,717,181 2,024,090,361 78.706 55.20 55.20 55.23 54.60 55.34 36,854,213 54.922 0.25%
2020-05-06 0 78.90 78.85 78.90 78.10 79.40 27,689,422 2,179,704,741 78.720 55.06 55.02 55.06 54.50 55.41 39,680,549 54.931 1.02%
2020-05-05 0 78.10 78.05 78.10 77.45 78.35 20,024,678 1,558,304,136 77.819 54.50 54.46 54.50 54.05 54.67 28,696,526 54.303 0.13%
2020-05-04 0 78.00 77.95 78.00 76.80 78.00 39,362,816 3,044,475,415 77.344 54.43 54.39 54.43 53.59 54.43 56,409,200 53.971 -2.13%
2020-04-29 0 79.70 79.70 79.75 79.20 80.05 36,474,725 2,911,728,151 79.829 55.62 55.62 55.65 55.27 55.86 52,270,398 55.705 1.14%
2020-04-28 0 78.80 78.80 78.85 77.90 79.10 31,356,969 2,465,566,659 78.629 54.99 54.99 55.02 54.36 55.20 44,936,357 54.868 0.96%
2020-04-27 0 78.05 78.05 78.10 77.40 78.30 24,881,193 1,939,977,783 77.970 54.46 54.46 54.50 54.01 54.64 35,656,194 54.408 0.97%
2020-04-24 0 77.30 77.30 77.35 76.50 77.50 29,652,019 2,281,242,909 76.934 53.94 53.94 53.98 53.38 54.08 42,493,065 53.685 -0.96%
2020-04-23 0 78.05 78.00 78.05 77.65 78.80 34,223,070 2,671,382,749 78.058 54.46 54.43 54.46 54.18 54.99 49,043,646 54.469 0.32%
2020-04-22 0 77.80 77.75 77.80 76.50 77.95 22,587,538 1,745,955,965 77.297 54.29 54.25 54.29 53.38 54.39 32,369,253 53.939 0.06%
2020-04-21 0 77.75 77.70 77.75 77.35 79.30 43,726,644 3,406,718,563 77.909 54.25 54.22 54.25 53.98 55.34 62,662,819 54.366 -1.46%
2020-04-20 0 78.90 78.90 78.95 77.75 79.40 41,596,856 3,282,266,129 78.907 55.06 55.06 55.09 54.25 55.41 59,610,709 55.062 0.38%
2020-04-17 0 78.60 78.60 78.65 77.20 78.90 82,956,454 6,500,387,980 78.359 54.85 54.85 54.88 53.87 55.06 118,881,414 54.680 3.22%
2020-04-16 0 76.15 76.10 76.15 75.65 76.70 32,067,357 2,440,097,821 76.093 53.14 53.10 53.14 52.79 53.52 45,954,384 53.098 -0.85%
2020-04-15 0 76.80 76.75 76.80 76.55 77.65 25,799,101 1,988,438,032 77.074 53.59 53.56 53.59 53.42 54.18 36,971,609 53.783 -0.65%
2020-04-14 0 77.30 77.30 77.35 76.50 77.70 35,382,909 2,735,141,515 77.301 53.94 53.94 53.98 53.38 54.22 50,705,763 53.941 1.38%
2020-04-09 0 76.25 76.20 76.25 75.60 76.70 28,936,021 2,200,812,847 76.058 53.21 53.17 53.21 52.75 53.52 41,466,998 53.074 0.00%
2020-04-08 0 76.25 76.20 76.25 75.65 76.95 22,760,635 1,734,679,102 76.214 53.21 53.17 53.21 52.79 53.70 32,617,311 53.183 -0.72%
2020-04-07 0 76.80 76.75 76.80 75.70 76.95 34,581,795 2,642,344,908 76.409 53.59 53.56 53.59 52.82 53.70 49,557,720 53.319 1.45%
2020-04-06 0 75.70 75.65 75.70 74.50 76.25 30,045,941 2,270,205,909 75.558 52.82 52.79 52.82 51.99 53.21 43,057,578 52.725 0.93%
2020-04-03 0 75.00 75.00 75.05 74.10 75.15 22,556,668 1,684,267,775 74.668 52.34 52.34 52.37 51.71 52.44 32,325,015 52.104 -0.60%
2020-04-02 0 75.45 75.45 75.50 73.50 75.60 27,057,271 2,021,892,651 74.726 52.65 52.65 52.68 51.29 52.75 38,774,640 52.145 0.20%
2020-04-01 0 75.30 75.25 75.30 74.55 76.75 46,153,350 3,487,073,825 75.554 52.54 52.51 52.54 52.02 53.56 66,140,430 52.722 -1.12%
2020-03-31 0 76.15 76.10 76.15 75.50 77.25 38,723,473 2,949,903,229 76.179 53.14 53.10 53.14 52.68 53.91 55,492,985 53.158 0.99%
2020-03-30 0 75.40 75.35 75.40 74.45 76.10 31,591,908 2,376,282,959 75.218 52.61 52.58 52.61 51.95 53.10 45,273,038 52.488 -0.66%
2020-03-27 0 75.90 75.90 75.95 75.55 78.00 44,549,249 3,407,612,289 76.491 52.96 52.96 53.00 52.72 54.43 63,841,660 53.376 -0.13%
2020-03-26 0 76.00 75.95 76.00 75.10 76.85 51,366,086 3,899,498,415 75.916 53.03 53.00 53.03 52.41 53.63 73,610,583 52.975 0.33%
2020-03-25 0 75.75 75.75 75.80 75.10 76.30 52,073,879 3,940,604,663 75.673 52.86 52.86 52.89 52.41 53.24 74,624,892 52.805 3.06%
2020-03-24 0 73.50 73.50 73.55 72.10 73.95 60,351,637 4,407,955,732 73.038 51.29 51.29 51.32 50.31 51.60 86,487,399 50.966 3.67%
2020-03-23 0 70.90 70.85 70.90 69.00 71.45 58,197,836 4,099,420,303 70.439 49.47 49.44 49.47 48.15 49.86 83,400,878 49.153 -3.67%
2020-03-20 0 73.60 73.60 73.65 71.00 73.85 55,309,226 4,022,080,750 72.720 51.36 51.36 51.39 49.54 51.53 79,261,332 50.745 2.79%
2020-03-19 0 71.60 71.55 71.60 69.25 73.60 90,979,681 6,471,662,547 71.133 49.96 49.93 49.96 48.32 51.36 130,379,164 49.637 -3.83%
2020-03-18 0 74.45 74.40 74.45 73.10 76.90 75,497,404 5,645,803,997 74.781 51.95 51.92 51.95 51.01 53.66 108,192,163 52.183 -3.44%
2020-03-17 0 77.10 77.05 77.10 75.10 78.20 51,138,590 3,916,147,143 76.579 53.80 53.77 53.80 52.41 54.57 73,284,568 53.438 -0.52%
2020-03-16 0 77.50 77.50 77.55 76.20 79.85 67,231,778 5,221,295,614 77.661 54.08 54.08 54.12 53.17 55.72 96,347,041 54.193 -3.61%
2020-03-13 0 80.40 80.35 80.40 74.35 81.15 84,255,041 6,599,652,209 78.329 56.10 56.07 56.10 51.88 56.63 120,742,365 54.659 -1.17%
2020-03-12 0 81.35 81.35 81.40 80.85 82.35 73,399,334 5,972,958,564 81.376 56.77 56.77 56.80 56.42 57.46 105,185,507 56.785 -3.15%
2020-03-11 0 84.00 84.00 84.05 83.45 85.50 47,277,325 3,976,919,837 84.119 58.62 58.62 58.65 58.23 59.66 67,751,151 58.699 -1.12%
2020-03-10 0 84.95 84.85 84.95 83.60 85.80 50,854,273 4,306,817,749 84.689 59.28 59.21 59.28 58.34 59.87 72,877,125 59.097 1.01%
2020-03-09 0 84.10 84.10 84.15 83.15 84.75 88,816,306 7,479,903,024 84.218 58.69 58.69 58.72 58.02 59.14 127,278,923 58.768 -4.10%
2020-03-06 0 87.70 87.70 87.75 86.95 88.15 49,315,560 4,312,474,427 87.447 61.20 61.20 61.23 60.67 61.51 70,672,060 61.021 -1.52%
2020-03-05 0 89.05 89.00 89.05 87.75 89.50 50,116,522 4,452,841,270 88.850 62.14 62.10 62.14 61.23 62.45 71,819,885 62.000 2.36%
2020-03-04 0 87.00 87.00 87.15 87.00 88.50 45,985,357 4,034,467,899 87.734 60.71 60.71 60.81 60.71 61.76 65,899,686 61.221 -0.57%
2020-03-03 0 87.50 87.50 87.55 87.25 88.35 32,254,788 2,829,838,048 87.734 61.06 61.06 61.09 60.88 61.65 46,222,984 61.221 0.46%
2020-03-02 0 87.10 87.10 87.15 85.80 87.95 35,495,038 3,101,436,879 87.377 60.78 60.78 60.81 59.87 61.37 50,866,450 60.972 0.52%
2020-02-28 0 86.65 86.60 86.65 85.60 86.95 59,130,036 5,097,018,478 86.200 60.47 60.43 60.47 59.73 60.67 84,736,774 60.151 -1.92%
2020-02-27 0 88.35 88.30 88.35 86.80 88.45 43,692,173 3,819,346,027 87.415 61.65 61.62 61.65 60.57 61.72 62,613,420 60.999 0.17%
2020-02-26 0 88.20 88.20 88.25 86.90 88.20 30,860,071 2,705,961,682 87.685 61.55 61.55 61.58 60.64 61.55 44,224,273 61.187 -0.56%
2020-02-25 0 88.70 88.65 88.70 87.70 88.70 28,888,238 2,551,537,006 88.324 61.90 61.86 61.90 61.20 61.90 41,398,522 61.634 0.06%
2020-02-24 0 88.65 88.65 88.70 88.55 90.25 47,829,239 4,258,432,674 89.034 61.86 61.86 61.90 61.79 62.98 68,542,076 62.129 -2.58%
2020-02-21 0 91.00 90.95 91.00 90.35 91.25 28,364,484 2,577,007,465 90.853 63.50 63.47 63.50 63.05 63.68 40,647,952 63.398 -0.66%
2020-02-20 0 91.60 91.60 91.65 90.15 92.05 27,523,359 2,512,656,109 91.292 63.92 63.92 63.95 62.91 64.23 39,442,571 63.704 0.55%
2020-02-19 0 91.10 91.05 91.10 90.40 91.35 16,180,138 1,471,735,050 90.959 63.57 63.54 63.57 63.08 63.74 23,187,077 63.472 0.44%
2020-02-18 0 90.70 90.65 90.70 90.55 91.35 25,976,634 2,362,842,261 90.960 63.29 63.26 63.29 63.19 63.74 37,226,025 63.473 -1.14%
2020-02-17 0 91.75 91.70 91.75 90.50 92.15 21,776,101 1,995,426,395 91.634 64.02 63.99 64.02 63.15 64.30 31,206,417 63.943 0.94%
2020-02-14 0 90.90 90.85 90.90 90.10 91.65 17,586,625 1,599,020,684 90.923 63.43 63.40 63.43 62.87 63.95 25,202,655 63.447 0.17%
2020-02-13 0 90.75 90.70 90.75 90.25 92.00 21,388,130 1,942,423,197 90.818 63.33 63.29 63.33 62.98 64.20 30,650,432 63.373 -0.93%
2020-02-12 0 91.60 91.60 91.70 91.20 92.05 17,821,158 1,633,890,146 91.683 63.92 63.92 63.99 63.64 64.23 25,538,754 63.977 -0.27%
2020-02-11 0 91.85 91.80 91.85 91.40 92.40 24,049,367 2,212,636,664 92.004 64.09 64.06 64.09 63.78 64.48 34,464,139 64.201 0.71%
2020-02-10 0 91.20 91.15 91.20 90.00 91.20 29,436,391 2,669,668,631 90.693 63.64 63.61 63.64 62.80 63.64 42,184,057 63.286 -0.33%
2020-02-07 0 91.50 91.45 91.50 90.55 91.50 28,964,511 2,637,258,933 91.051 63.85 63.81 63.85 63.19 63.85 41,507,826 63.536 -0.54%
2020-02-06 0 92.00 91.95 92.00 90.65 92.40 43,783,319 4,015,876,542 91.722 64.20 64.16 64.20 63.26 64.48 62,744,038 64.004 2.28%
2020-02-05 0 89.95 89.90 89.95 89.20 90.85 43,165,120 3,882,661,090 89.949 62.77 62.73 62.77 62.24 63.40 61,858,123 62.767 0.62%
2020-02-04 0 89.40 89.40 89.45 88.10 89.80 47,980,031 4,275,198,621 89.104 62.38 62.38 62.42 61.48 62.66 68,758,170 62.177 2.05%
2020-02-03 0 87.60 87.55 87.60 86.85 88.80 56,604,059 4,962,176,322 87.665 61.13 61.09 61.13 60.60 61.97 81,116,903 61.173 -1.24%
2020-01-31 0 88.70 88.70 88.75 88.50 90.60 42,228,055 3,765,408,967 89.168 61.90 61.90 61.93 61.76 63.22 60,515,254 62.222 -1.44%
2020-01-30 0 90.00 89.95 90.00 88.80 92.00 52,757,962 4,744,470,985 89.929 62.80 62.77 62.80 61.97 64.20 75,605,222 62.753 -1.85%
2020-01-29 0 91.70 91.60 91.70 91.35 92.40 44,398,942 4,077,582,367 91.840 63.99 63.92 63.99 63.74 64.48 63,626,261 64.086 -3.32%
2020-01-24 0 94.85 94.80 94.85 93.60 95.15 10,134,877 958,231,153 94.548 66.19 66.15 66.19 65.31 66.40 14,523,867 65.976 0.37%
2020-01-23 0 94.50 94.45 94.50 93.00 95.50 35,030,147 3,295,948,872 94.089 65.94 65.91 65.94 64.90 66.64 50,200,234 65.656 -1.61%
2020-01-22 0 96.05 96.00 96.05 94.25 96.20 33,172,669 3,164,186,798 95.385 67.02 66.99 67.02 65.77 67.13 47,538,360 66.561 1.75%
2020-01-21 0 94.40 94.35 94.40 94.30 97.65 36,141,985 3,454,897,802 95.592 65.87 65.84 65.87 65.80 68.14 51,793,563 66.705 -4.31%
2020-01-20 0 98.65 98.65 98.70 98.55 101.0 45,006,377 4,481,322,641 99.571 68.84 68.84 68.87 68.77 70.48 64,496,751 69.481 -0.90%
2020-01-17 0 99.55 99.50 99.55 95.90 99.85 60,772,126 5,955,890,099 98.004 69.47 69.43 69.47 66.92 69.68 87,089,985 68.388 4.30%
2020-01-16 0 95.45 95.40 95.45 94.90 96.35 24,650,671 2,356,039,639 95.577 66.61 66.57 66.61 66.22 67.23 35,325,843 66.695 0.26%
2020-01-15 0 95.20 95.20 95.25 95.00 97.05 30,558,147 2,923,060,945 95.656 66.43 66.43 66.47 66.29 67.72 43,791,599 66.749 -1.35%
2020-01-14 0 96.50 96.45 96.50 96.15 97.45 38,684,955 3,740,793,386 96.699 67.34 67.30 67.34 67.09 68.00 55,437,786 67.477 0.94%
2020-01-13 0 95.60 95.55 95.60 93.55 95.60 40,803,759 3,870,612,777 94.859 66.71 66.68 66.71 65.28 66.71 58,474,155 66.194 2.63%
2020-01-10 0 93.15 93.10 93.15 92.65 93.70 22,792,091 2,121,140,288 93.065 65.00 64.97 65.00 64.65 65.38 32,662,390 64.941 -0.37%
2020-01-09 0 93.50 93.45 93.50 92.85 93.50 24,959,854 2,326,917,080 93.226 65.25 65.21 65.25 64.79 65.25 35,768,920 65.054 1.14%
2020-01-08 0 92.45 92.40 92.45 92.00 93.35 22,073,565 2,044,214,896 92.609 64.51 64.48 64.51 64.20 65.14 31,632,700 64.623 -1.23%
2020-01-07 0 93.60 93.60 93.65 93.55 94.75 18,661,715 1,755,043,581 94.045 65.31 65.31 65.35 65.28 66.12 26,743,321 65.625 -0.27%
2020-01-06 0 93.85 93.80 93.85 93.30 94.80 22,573,233 2,122,760,246 94.039 65.49 65.45 65.49 65.11 66.15 32,348,753 65.621 -0.58%
2020-01-03 0 94.40 94.35 94.40 93.65 95.00 33,871,518 3,193,446,206 94.281 65.87 65.84 65.87 65.35 66.29 48,539,852 65.790 0.80%
2020-01-02 0 93.65 93.60 93.65 91.95 93.75 24,722,873 2,305,666,058 93.260 65.35 65.31 65.35 64.16 65.42 35,429,312 65.078 1.68%
2019-12-31 0 92.10 92.10 92.15 91.60 92.30 13,989,235 1,285,786,917 91.913 64.27 64.27 64.30 63.92 64.41 20,047,386 64.137 -0.54%
2019-12-30 0 92.60 92.55 92.60 91.65 92.80 18,728,209 1,732,074,199 92.485 64.62 64.58 64.62 63.95 64.76 26,838,611 64.537 0.65%
2019-12-27 0 92.00 91.95 92.00 91.60 92.40 16,197,116 1,490,636,811 92.031 64.20 64.16 64.20 63.92 64.48 23,211,408 64.220 0.77%
2019-12-24 0 91.30 91.20 91.30 90.40 91.50 8,824,168 802,111,450 90.899 63.71 63.64 63.71 63.08 63.85 12,645,545 63.430 0.22%
2019-12-23 0 91.10 91.05 91.10 90.95 92.70 19,375,977 1,771,920,679 91.449 63.57 63.54 63.57 63.47 64.69 27,766,900 63.814 -0.76%
2019-12-20 0 91.80 91.75 91.80 91.45 92.20 21,277,645 1,952,404,961 91.759 64.06 64.02 64.06 63.81 64.34 30,492,101 64.030 -0.22%
2019-12-19 0 92.00 91.95 92.00 91.80 93.55 18,209,318 1,680,265,964 92.275 64.20 64.16 64.20 64.06 65.28 26,095,010 64.390 -0.38%
2019-12-18 0 92.35 92.35 92.40 92.00 92.95 21,415,524 1,979,124,456 92.415 64.44 64.44 64.48 64.20 64.86 30,689,689 64.488 -0.16%
2019-12-17 0 92.50 92.45 92.50 92.40 93.80 32,500,330 3,022,330,787 92.994 64.55 64.51 64.55 64.48 65.45 46,574,860 64.892 -0.11%
2019-12-16 0 92.60 92.60 92.65 92.30 93.15 20,789,377 1,927,024,217 92.693 64.62 64.62 64.65 64.41 65.00 29,792,384 64.682 -0.54%
2019-12-13 0 93.10 93.10 93.15 92.15 93.40 34,382,267 3,188,851,180 92.747 64.97 64.97 65.00 64.30 65.18 49,271,785 64.720 1.97%
2019-12-12 0 91.30 91.30 91.35 91.00 92.30 27,599,523 2,524,444,845 91.467 63.71 63.71 63.74 63.50 64.41 39,551,719 63.826 0.50%
2019-12-11 0 90.85 90.80 90.85 89.35 91.10 26,419,457 2,390,942,407 90.499 63.40 63.36 63.40 62.35 63.57 37,860,616 63.151 1.51%
2019-12-10 0 89.50 89.50 89.55 88.70 89.65 9,435,525 843,770,849 89.425 62.45 62.45 62.49 61.90 62.56 13,521,655 62.401 0.00%
2019-12-09 0 89.50 89.50 89.55 89.25 90.05 10,320,460 923,837,489 89.515 62.45 62.45 62.49 62.28 62.84 14,789,818 62.464 -0.33%
2019-12-06 0 89.80 89.80 89.85 89.40 90.25 14,785,404 1,328,924,154 89.881 62.66 62.66 62.70 62.38 62.98 21,188,342 62.720 0.56%
2019-12-05 0 89.30 89.25 89.30 88.80 89.80 16,060,720 1,433,839,202 89.276 62.31 62.28 62.31 61.97 62.66 23,015,944 62.298 0.73%
2019-12-04 0 88.65 88.60 88.65 88.40 89.35 22,582,915 2,003,824,864 88.732 61.86 61.83 61.86 61.69 62.35 32,362,628 61.918 -1.50%
2019-12-03 0 90.00 90.00 90.05 88.40 90.60 21,169,971 1,903,393,504 89.910 62.80 62.80 62.84 61.69 63.22 30,337,797 62.740 0.50%
2019-12-02 0 89.55 89.50 89.55 88.90 89.95 18,167,636 1,626,380,332 89.521 62.49 62.45 62.49 62.04 62.77 26,035,277 62.468 0.96%
2019-11-29 0 88.70 88.70 88.75 88.05 89.70 37,460,556 3,317,168,135 88.551 61.90 61.90 61.93 61.44 62.59 53,683,151 61.792 -1.83%
2019-11-28 0 90.35 90.30 90.35 89.95 90.95 23,032,010 2,081,486,439 90.374 63.05 63.01 63.05 62.77 63.47 33,006,207 63.063 -0.93%
2019-11-27 0 91.20 91.15 91.20 90.70 91.50 14,235,278 1,297,056,791 91.116 63.64 63.61 63.64 63.29 63.85 20,399,980 63.581 0.11%
2019-11-26 0 91.10 91.10 91.15 90.75 91.90 31,836,786 2,900,649,917 91.110 63.57 63.57 63.61 63.33 64.13 45,623,963 63.577 0.22%
2019-11-25 0 90.90 90.90 90.95 90.60 91.25 26,544,978 2,411,845,950 90.859 63.43 63.43 63.47 63.22 63.68 38,040,494 63.402 0.11%
2019-11-22 0 90.80 90.75 90.80 90.10 91.45 22,997,667 2,084,936,435 90.659 63.36 63.33 63.36 62.87 63.81 32,956,992 63.262 -0.33%
2019-11-21 0 91.10 91.05 91.10 90.55 91.40 20,988,230 1,906,702,856 90.846 63.57 63.54 63.57 63.19 63.78 30,077,352 63.393 -0.82%
2019-11-20 0 91.85 91.80 91.85 91.35 92.25 12,952,849 1,187,979,518 91.716 64.09 64.06 64.09 63.74 64.37 18,562,185 64.000 -0.54%
2019-11-19 0 92.35 92.35 92.40 91.20 92.50 19,134,365 1,761,290,568 92.049 64.44 64.44 64.48 63.64 64.55 27,420,656 64.232 0.71%
2019-11-18 0 91.70 91.65 91.70 90.90 91.85 17,074,126 1,561,929,734 91.479 63.99 63.95 63.99 63.43 64.09 24,468,214 63.835 0.71%
2019-11-15 0 91.05 91.00 91.05 90.60 92.10 17,485,660 1,591,552,855 91.020 63.54 63.50 63.54 63.22 64.27 25,057,966 63.515 -0.11%
2019-11-14 0 91.15 91.15 91.20 90.70 91.95 14,818,337 1,350,793,382 91.157 63.61 63.61 63.64 63.29 64.16 21,235,537 63.610 -0.33%
2019-11-13 0 91.45 91.40 91.45 90.70 91.60 20,178,346 1,838,297,153 91.102 63.81 63.78 63.81 63.29 63.92 28,916,741 63.572 -1.03%
2019-11-12 0 92.40 92.35 92.40 91.55 92.65 12,975,664 1,196,404,825 92.204 64.48 64.44 64.48 63.88 64.65 18,594,880 64.341 0.22%
2019-11-11 0 92.20 92.15 92.20 91.50 93.60 20,981,375 1,934,957,182 92.223 64.34 64.30 64.34 63.85 65.31 30,067,528 64.354 -2.02%
2019-11-08 0 94.10 94.05 94.10 93.80 95.00 13,933,070 1,313,882,922 94.300 65.66 65.63 65.66 65.45 66.29 19,966,898 65.803 -0.37%
2019-11-07 0 94.45 94.45 94.50 93.05 94.70 18,275,498 1,716,503,730 93.924 65.91 65.91 65.94 64.93 66.08 26,189,850 65.541 0.48%
2019-11-06 0 94.00 93.95 94.00 93.65 94.50 13,302,488 1,249,955,071 93.964 65.59 65.56 65.59 65.35 65.94 19,063,238 65.569 0.11%
2019-11-05 0 93.90 93.90 93.95 92.90 94.45 25,893,130 2,430,459,428 93.865 65.52 65.52 65.56 64.83 65.91 37,106,358 65.500 0.70%
2019-11-04 0 93.25 93.20 93.25 92.70 93.75 22,638,897 2,110,573,220 93.228 65.07 65.04 65.07 64.69 65.42 32,442,854 65.055 1.63%
2019-11-01 0 91.75 91.70 91.75 90.55 92.25 24,916,116 2,283,695,070 91.655 64.02 63.99 64.02 63.19 64.37 35,706,241 63.958 1.10%
2019-10-31 0 90.75 90.70 90.75 90.10 91.95 26,401,662 2,402,143,306 90.985 63.33 63.29 63.33 62.87 64.16 37,835,114 63.490 0.28%
2019-10-30 0 90.50 90.50 90.55 90.05 91.55 24,946,135 2,259,608,448 90.580 63.15 63.15 63.19 62.84 63.88 35,749,260 63.207 -0.98%
2019-10-29 0 91.40 91.40 91.45 91.05 92.20 19,063,012 1,744,961,901 91.537 63.78 63.78 63.81 63.54 64.34 27,318,403 63.875 0.33%
2019-10-28 0 91.10 91.05 91.10 90.00 91.60 30,803,186 2,803,266,228 91.006 63.57 63.54 63.57 62.80 63.92 44,142,754 63.505 0.22%
2019-10-25 0 90.90 90.85 90.90 90.85 92.90 63,839,007 5,831,287,146 91.344 63.43 63.40 63.43 63.40 64.83 91,485,003 63.740 -3.86%
2019-10-24 0 94.55 94.55 94.60 93.70 94.70 18,154,073 1,711,261,377 94.263 65.98 65.98 66.01 65.38 66.08 26,015,840 65.778 0.69%
2019-10-23 0 93.90 93.90 93.95 93.55 94.95 13,768,308 1,294,585,061 94.026 65.52 65.52 65.56 65.28 66.26 19,730,785 65.612 -0.53%
2019-10-22 0 94.40 94.35 94.40 94.20 95.10 15,174,210 1,434,188,544 94.515 65.87 65.84 65.87 65.73 66.36 21,745,524 65.953 0.21%
2019-10-21 0 94.20 94.20 94.30 93.85 95.00 10,672,465 1,007,797,970 94.430 65.73 65.73 65.80 65.49 66.29 15,294,262 65.894 -0.42%
2019-10-18 0 94.60 94.55 94.60 94.05 95.50 19,735,614 1,870,078,663 94.757 66.01 65.98 66.01 65.63 66.64 28,282,281 66.122 -0.32%
2019-10-17 0 94.90 94.85 94.90 94.50 95.20 14,300,799 1,356,316,641 94.842 66.22 66.19 66.22 65.94 66.43 20,493,875 66.182 0.64%
2019-10-16 0 94.30 94.25 94.30 93.40 95.10 20,095,602 1,899,440,859 94.520 65.80 65.77 65.80 65.18 66.36 28,798,164 65.957 -0.11%
2019-10-15 0 94.40 94.35 94.40 94.00 95.20 18,049,572 1,706,239,651 94.531 65.87 65.84 65.87 65.59 66.43 25,866,084 65.964 -0.21%
2019-10-14 0 94.60 94.55 94.60 94.10 95.10 29,417,476 2,785,293,648 94.682 66.01 65.98 66.01 65.66 66.36 42,156,951 66.070 1.07%
2019-10-11 0 93.60 93.50 93.60 92.20 93.60 39,527,972 3,678,313,242 93.056 65.31 65.25 65.31 64.34 65.31 56,645,879 64.935 2.74%
2019-10-10 0 91.10 91.05 91.10 90.00 91.40 19,224,989 1,750,156,264 91.035 63.57 63.54 63.57 62.80 63.78 27,550,525 63.525 0.61%
2019-10-09 0 90.55 90.50 90.55 90.20 90.95 17,001,115 1,540,489,521 90.611 63.19 63.15 63.19 62.94 63.47 24,363,585 63.229 -0.33%
2019-10-08 0 90.85 90.85 90.90 89.95 91.65 23,849,151 2,170,883,875 91.026 63.40 63.40 63.43 62.77 63.95 34,177,218 63.518 0.89%
2019-10-04 0 90.05 90.05 90.10 89.45 91.05 12,733,385 1,149,615,942 90.284 62.84 62.84 62.87 62.42 63.54 18,247,680 63.001 -0.72%
2019-10-03 0 90.70 90.70 90.75 89.10 91.00 18,731,113 1,689,704,308 90.208 63.29 63.29 63.33 62.17 63.50 26,842,772 62.948 0.55%
2019-10-02 0 90.20 90.15 90.20 88.90 90.45 15,786,406 1,419,873,914 89.943 62.94 62.91 62.94 62.04 63.12 22,622,836 62.763 0.17%
2019-09-30 0 90.05 89.95 90.05 88.95 90.45 25,849,804 2,324,762,785 89.933 62.84 62.77 62.84 62.07 63.12 37,044,270 62.756 0.22%
2019-09-27 0 89.85 89.85 89.90 89.50 90.35 16,407,090 1,474,499,770 89.870 62.70 62.70 62.73 62.45 63.05 23,512,312 62.712 -0.61%
2019-09-26 0 90.40 90.35 90.40 89.95 92.25 22,511,261 2,041,915,467 90.706 63.08 63.05 63.08 62.77 64.37 32,259,944 63.296 0.44%
2019-09-25 0 90.00 89.95 90.00 89.60 90.75 27,485,217 2,473,551,453 89.996 62.80 62.77 62.80 62.52 63.33 39,387,912 62.800 -0.94%
2019-09-24 0 90.85 90.80 90.85 90.65 91.80 25,088,193 2,284,206,347 91.047 63.40 63.36 63.40 63.26 64.06 35,952,837 63.533 -0.33%
2019-09-23 0 91.15 91.10 91.15 90.40 92.40 21,452,405 1,953,798,333 91.076 63.61 63.57 63.61 63.08 64.48 30,742,542 63.554 -1.03%
2019-09-20 0 92.10 92.10 92.15 91.80 92.85 25,431,527 2,345,871,482 92.243 64.27 64.27 64.30 64.06 64.79 36,444,855 64.368 -0.59%
2019-09-19 0 92.65 92.60 92.65 91.80 94.30 21,538,349 1,995,297,885 92.639 64.65 64.62 64.65 64.06 65.80 30,865,704 64.644 -1.12%
2019-09-18 0 93.70 93.65 93.70 93.25 94.20 12,822,836 1,202,421,477 93.772 65.38 65.35 65.38 65.07 65.73 18,375,868 65.435 0.43%
2019-09-17 0 93.30 93.25 93.30 92.95 94.10 16,088,897 1,502,051,332 93.359 65.11 65.07 65.11 64.86 65.66 23,056,323 65.147 -1.32%
2019-09-16 0 94.55 94.50 94.55 93.70 95.20 19,063,691 1,797,359,255 94.282 65.98 65.94 65.98 65.38 66.43 27,319,376 65.791 -0.58%
2019-09-13 0 95.10 95.05 95.10 94.40 95.40 16,811,031 1,596,491,675 94.967 66.36 66.33 66.36 65.87 66.57 24,091,183 66.269 0.48%
2019-09-12 0 94.65 94.65 94.70 92.90 95.00 29,173,121 2,751,784,762 94.326 66.05 66.05 66.08 64.83 66.29 41,806,776 65.822 1.45%
2019-09-11 0 93.30 93.30 93.35 92.15 94.00 22,890,801 2,133,880,923 93.220 65.11 65.11 65.14 64.30 65.59 32,803,847 65.050 1.36%
2019-09-10 0 92.05 92.05 92.10 91.95 93.85 21,604,519 1,996,564,128 92.414 64.23 64.23 64.27 64.16 65.49 30,960,530 64.487 -1.55%
2019-09-09 0 93.50 93.50 93.55 93.40 94.70 15,161,108 1,426,706,733 94.103 65.25 65.25 65.28 65.18 66.08 21,726,748 65.666 -0.32%
2019-09-06 0 93.80 93.80 93.85 92.80 94.80 23,833,561 2,232,111,237 93.654 65.45 65.45 65.49 64.76 66.15 34,154,877 65.353 0.59%
2019-09-05 0 93.25 93.10 93.25 91.95 94.20 32,451,647 3,024,453,814 93.199 65.07 64.97 65.07 64.16 65.73 46,505,094 65.035 1.14%
2019-09-04 0 92.20 92.20 92.25 90.40 92.20 33,530,726 3,065,745,725 91.431 64.34 64.34 64.37 63.08 64.34 48,051,477 63.801 2.83%
2019-09-03 0 90.50 90.45 90.50 89.95 91.10 18,279,096 1,654,227,871 90.498 62.57 62.53 62.57 62.19 62.98 26,439,800 62.566 0.33%
2019-09-02 0 90.20 90.20 90.25 89.60 90.95 13,691,272 1,237,627,151 90.395 62.36 62.36 62.39 61.94 62.88 19,803,742 62.495 0.33%
2019-08-30 0 89.90 89.90 89.95 89.45 91.30 25,014,860 2,256,968,461 90.225 62.15 62.15 62.19 61.84 63.12 36,182,746 62.377 -0.11%
2019-08-29 0 90.00 89.95 90.00 88.55 90.05 16,688,775 1,492,471,705 89.430 62.22 62.19 62.22 61.22 62.26 24,139,480 61.827 0.33%
2019-08-28 0 89.70 89.70 89.75 89.45 91.15 15,066,448 1,353,570,982 89.840 62.01 62.01 62.05 61.84 63.02 21,792,865 62.111 -0.55%
2019-08-27 0 90.20 90.20 90.25 89.45 91.00 30,228,112 2,726,790,368 90.207 62.36 62.36 62.39 61.84 62.91 43,723,455 62.364 -0.33%
2019-08-26 0 90.50 90.45 90.50 88.65 90.50 32,847,378 2,940,063,713 89.507 62.57 62.53 62.57 61.29 62.57 47,512,093 61.880 -1.42%
2019-08-23 0 91.80 91.75 91.80 90.05 92.20 24,995,869 2,292,143,691 91.701 63.47 63.43 63.47 62.26 63.74 36,155,277 63.397 1.44%
2019-08-22 0 90.50 90.45 90.50 90.25 91.20 19,075,736 1,729,568,810 90.669 62.57 62.53 62.57 62.39 63.05 27,592,100 62.683 -0.33%
2019-08-21 0 90.80 90.75 90.80 89.45 91.20 24,339,360 2,202,264,893 90.482 62.77 62.74 62.77 61.84 63.05 35,205,669 62.554 0.28%
2019-08-20 0 90.55 90.55 90.60 90.45 92.00 24,010,645 2,181,018,312 90.835 62.60 62.60 62.64 62.53 63.60 34,730,200 62.799 -0.06%
2019-08-19 0 90.60 90.55 90.60 90.05 91.30 34,717,040 3,150,199,785 90.739 62.64 62.60 62.64 62.26 63.12 50,216,466 62.732 1.63%
2019-08-16 0 89.15 89.15 89.20 88.00 90.15 49,339,893 4,406,850,346 89.316 61.63 61.63 61.67 60.84 62.32 71,367,692 61.749 2.24%
2019-08-15 0 87.20 87.20 87.25 85.30 87.55 38,933,502 3,380,755,997 86.834 60.29 60.29 60.32 58.97 60.53 56,315,367 60.033 0.35%
2019-08-14 0 86.90 86.90 86.95 86.35 88.50 31,378,451 2,742,320,376 87.395 60.08 60.08 60.11 59.70 61.18 45,387,363 60.420 -0.46%
2019-08-13 0 87.30 87.25 87.30 86.55 88.40 30,129,064 2,633,706,518 87.414 60.35 60.32 60.35 59.84 61.12 43,580,187 60.434 -0.63%
2019-08-12 0 87.85 87.80 87.85 87.00 88.90 19,406,344 1,709,781,748 88.104 60.73 60.70 60.73 60.15 61.46 28,070,308 60.911 0.46%
2019-08-09 0 87.45 87.40 87.45 87.10 89.40 20,607,617 1,809,046,869 87.785 60.46 60.42 60.46 60.22 61.81 29,807,889 60.690 -1.19%
2019-08-08 0 88.50 88.45 88.50 87.85 88.95 24,829,797 2,196,618,398 88.467 61.18 61.15 61.18 60.73 61.50 35,915,062 61.161 0.28%
2019-08-07 0 88.25 88.20 88.25 86.90 89.00 31,045,661 2,724,772,192 87.767 61.01 60.98 61.01 60.08 61.53 44,905,999 60.677 -0.34%
2019-08-06 0 88.55 88.50 88.55 85.80 88.65 49,607,036 4,329,599,239 87.278 61.22 61.18 61.22 59.32 61.29 71,754,102 60.339 -0.51%
2019-08-05 0 89.00 88.95 89.00 88.00 89.70 35,659,990 3,161,671,530 88.662 61.53 61.50 61.53 60.84 62.01 51,580,396 61.296 -2.09%
2019-08-02 0 90.90 90.90 90.95 89.60 90.90 47,106,453 4,254,755,451 90.322 62.84 62.84 62.88 61.94 62.84 68,137,133 62.444 -2.47%
2019-08-01 0 93.20 93.20 93.25 92.80 93.70 19,106,369 1,779,855,102 93.155 64.43 64.43 64.47 64.16 64.78 27,636,409 64.403 -0.21%
2019-07-31 0 93.40 93.30 93.40 93.20 94.80 22,656,189 2,122,790,968 93.696 64.57 64.50 64.57 64.43 65.54 32,771,047 64.776 -1.84%
2019-07-30 0 95.15 95.15 95.20 94.90 96.60 23,887,500 2,287,618,089 95.766 65.78 65.78 65.82 65.61 66.78 34,552,076 66.208 0.16%
2019-07-29 0 95.00 94.95 95.00 93.95 95.50 19,395,747 1,837,342,349 94.729 65.68 65.64 65.68 64.95 66.02 28,054,980 65.491 -0.26%
2019-07-26 0 95.25 95.20 95.25 94.75 95.85 22,889,157 2,185,110,091 95.465 65.85 65.82 65.85 65.51 66.27 33,108,023 65.999 -0.37%
2019-07-25 0 95.60 95.55 95.60 95.35 96.00 19,288,642 1,846,560,572 95.733 66.09 66.06 66.09 65.92 66.37 27,900,058 66.185 0.63%
2019-07-24 0 95.00 94.95 95.00 94.65 95.70 16,700,505 1,589,946,883 95.204 65.68 65.64 65.68 65.44 66.16 24,156,447 65.819 0.74%
2019-07-23 0 94.30 94.30 94.35 93.65 94.85 17,809,088 1,678,597,191 94.255 65.19 65.19 65.23 64.74 65.57 25,759,957 65.163 0.43%
2019-07-22 0 93.90 93.85 93.90 93.55 95.30 17,024,602 1,606,337,905 94.354 64.92 64.88 64.92 64.68 65.89 24,625,237 65.231 -1.62%
2019-07-19 0 95.45 95.45 95.50 94.60 95.85 24,390,008 2,328,330,161 95.462 65.99 65.99 66.02 65.40 66.27 35,278,929 65.998 1.43%
2019-07-18 0 94.10 94.10 94.15 93.25 95.15 23,611,709 2,228,019,179 94.361 65.06 65.06 65.09 64.47 65.78 34,153,159 65.236 -0.32%
2019-07-17 0 94.40 94.35 94.40 93.35 94.60 18,020,559 1,697,052,874 94.173 65.26 65.23 65.26 64.54 65.40 26,065,839 65.106 0.48%
2019-07-16 0 93.95 93.90 93.95 93.60 94.45 17,926,963 1,681,536,295 93.799 64.95 64.92 64.95 64.71 65.30 25,930,457 64.848 -0.21%
2019-07-15 0 94.15 94.10 94.15 92.35 94.25 21,668,020 2,029,876,865 93.681 65.09 65.06 65.09 63.85 65.16 31,341,709 64.766 -0.11%
2019-07-12 0 94.25 94.25 94.30 94.25 95.25 18,754,495 1,777,482,272 94.776 65.16 65.16 65.19 65.16 65.85 27,127,441 65.523 0.16%
2019-07-11 0 94.10 94.10 94.15 94.00 95.55 16,734,751 1,583,628,618 94.631 65.06 65.06 65.09 64.99 66.06 24,205,982 65.423 0.70%
2019-07-10 0 93.45 93.45 93.50 93.30 94.80 19,329,436 1,813,178,134 93.804 64.61 64.61 64.64 64.50 65.54 27,959,064 64.851 -0.59%
2019-07-09 0 94.00 94.00 94.05 93.70 95.45 22,204,096 2,091,041,681 94.174 64.99 64.99 65.02 64.78 65.99 32,117,117 65.107 -1.62%
2019-07-08 0 95.55 95.55 95.60 93.90 95.90 22,149,046 2,103,732,338 94.981 66.06 66.06 66.09 64.92 66.30 32,037,490 65.665 -1.19%
2019-07-05 0 96.70 96.65 96.70 95.75 96.85 14,564,143 1,405,885,697 96.531 66.85 66.82 66.85 66.20 66.96 21,066,306 66.736 0.36%
2019-07-04 0 96.35 96.30 96.35 96.05 97.25 19,420,358 1,874,561,243 96.526 66.61 66.58 66.61 66.40 67.23 28,090,579 66.733 -0.16%
2019-07-03 0 96.50 96.45 96.50 95.45 97.20 28,225,909 2,722,264,536 96.446 66.72 66.68 66.72 65.99 67.20 40,827,369 66.677 -0.16%
2019-07-02 0 96.65 96.60 96.65 96.20 98.00 48,309,897 4,688,113,575 97.043 66.82 66.78 66.82 66.51 67.75 69,877,855 67.090 3.04%
2019-06-28 0 93.80 93.80 93.90 93.40 94.90 24,234,255 2,276,473,750 93.936 64.85 64.85 64.92 64.57 65.61 35,053,640 64.943 -0.27%
2019-06-27 0 94.05 94.00 94.05 93.50 94.85 31,711,290 2,987,294,062 94.203 65.02 64.99 65.02 64.64 65.57 45,868,798 65.127 0.86%
2019-06-26 0 93.25 93.20 93.25 92.25 93.45 18,730,933 1,743,482,872 93.080 64.47 64.43 64.47 63.78 64.61 27,093,360 64.351 0.65%
2019-06-25 0 92.65 92.60 92.65 90.90 93.95 31,184,692 2,875,034,937 92.194 64.05 64.02 64.05 62.84 64.95 45,107,100 63.738 -1.33%
2019-06-24 0 93.90 93.85 93.90 93.25 94.35 19,620,545 1,840,476,657 93.804 64.92 64.88 64.92 64.47 65.23 28,380,139 64.851 -0.05%
2019-06-21 0 93.95 93.90 93.95 93.30 94.85 52,869,247 4,973,223,465 94.066 64.95 64.92 64.95 64.50 65.57 76,472,727 65.033 -0.42%
2019-06-20 0 94.35 94.35 94.40 91.10 94.90 59,248,676 5,544,732,542 93.584 65.23 65.23 65.26 62.98 65.61 85,700,253 64.699 3.68%
2019-06-19 0 91.00 90.95 91.00 90.45 91.40 46,421,837 4,221,243,411 90.932 62.91 62.88 62.91 62.53 63.19 67,146,870 62.866 3.59%
2019-06-18 0 87.85 87.80 87.85 86.90 88.30 24,979,360 2,192,960,200 87.791 60.73 60.70 60.73 60.08 61.05 36,131,397 60.694 0.75%
2019-06-17 0 87.20 87.20 87.25 86.95 88.40 18,926,048 1,657,369,552 87.571 60.29 60.29 60.32 60.11 61.12 27,375,584 60.542 0.00%
2019-06-14 0 87.20 87.15 87.20 86.95 88.30 22,019,573 1,922,128,961 87.292 60.29 60.25 60.29 60.11 61.05 31,850,213 60.349 -0.68%
2019-06-13 0 87.80 87.75 87.80 86.45 87.80 18,912,207 1,650,285,156 87.260 60.70 60.67 60.70 59.77 60.70 27,355,563 60.327 0.11%
2019-06-12 0 87.70 87.65 87.70 87.25 88.40 22,892,985 2,007,234,060 87.679 60.63 60.60 60.63 60.32 61.12 33,113,560 60.617 -1.18%
2019-06-11 0 88.75 88.75 88.80 87.35 89.55 36,737,224 3,261,648,036 88.783 61.36 61.36 61.39 60.39 61.91 53,138,561 61.380 1.78%
2019-06-10 0 87.20 87.20 87.25 86.05 87.80 41,929,451 3,657,253,876 87.224 60.29 60.29 60.32 59.49 60.70 60,648,858 60.302 2.29%
2019-06-06 0 85.25 85.20 85.25 84.90 85.55 17,817,564 1,517,771,537 85.184 58.94 58.90 58.94 58.70 59.14 25,772,217 58.892 0.18%
2019-06-05 0 85.10 85.05 85.10 84.60 86.45 21,148,246 1,805,249,913 85.362 58.83 58.80 58.83 58.49 59.77 30,589,882 59.015 -0.12%
2019-06-04 0 85.20 85.15 85.20 84.30 86.40 26,273,911 2,238,174,230 85.186 58.90 58.87 58.90 58.28 59.73 38,003,901 58.893 -1.56%
2019-06-03 0 86.55 86.50 86.55 85.15 87.60 29,559,331 2,550,226,650 86.275 59.84 59.80 59.84 58.87 60.56 42,756,097 59.646 -0.06%
2019-05-31 0 86.60 86.55 86.60 86.10 88.00 27,187,067 2,368,472,091 87.118 59.87 59.84 59.87 59.53 60.84 39,324,735 60.229 -0.23%
2019-05-30 0 86.80 86.80 86.85 85.80 87.30 27,942,330 2,422,795,808 86.707 60.01 60.01 60.04 59.32 60.35 40,417,186 59.945 0.75%
2019-05-29 0 86.15 86.15 86.20 84.95 87.80 35,135,452 3,030,649,027 86.256 59.56 59.56 59.59 58.73 60.70 50,821,678 59.633 0.53%
2019-05-28 0 85.70 85.45 85.70 84.45 85.70 45,229,798 3,864,521,724 85.442 59.25 59.08 59.25 58.38 59.25 65,422,645 59.070 1.54%
2019-05-27 0 84.40 84.30 84.40 82.85 84.55 25,259,755 2,119,368,522 83.903 58.35 58.28 58.35 57.28 58.45 36,536,975 58.006 0.72%
2019-05-24 0 83.80 83.80 83.85 83.70 85.10 28,603,877 2,409,659,283 84.242 57.93 57.93 57.97 57.87 58.83 41,374,080 58.241 0.66%
2019-05-23 0 83.25 83.15 83.25 82.10 83.75 40,132,975 3,325,412,061 82.860 57.55 57.49 57.55 56.76 57.90 58,050,345 57.285 -0.50%
2019-05-22 0 84.95 84.90 84.95 84.45 85.60 21,835,894 1,854,349,688 84.922 57.84 57.81 57.84 57.50 58.28 32,069,305 57.823 0.06%
2019-05-21 0 84.90 84.85 84.90 84.50 86.15 32,070,359 2,731,905,632 85.185 57.81 57.77 57.81 57.54 58.66 47,100,162 58.002 -0.53%
2019-05-20 0 85.35 85.30 85.35 84.60 87.40 53,301,142 4,561,596,147 85.582 58.11 58.08 58.11 57.60 59.51 78,280,770 58.272 -1.84%
2019-05-17 0 86.95 86.90 86.95 86.95 90.25 38,897,231 3,415,909,569 87.819 59.20 59.17 59.20 59.20 61.45 57,126,453 59.796 -2.79%
2019-05-16 0 89.45 89.45 89.50 88.70 90.10 33,982,905 3,045,909,220 89.631 60.91 60.91 60.94 60.40 61.35 49,909,024 61.029 0.68%
2019-05-15 0 88.85 88.85 88.90 88.45 90.20 42,127,230 3,755,561,321 89.148 60.50 60.50 60.53 60.23 61.42 61,870,194 60.701 1.37%
2019-05-14 0 87.65 87.65 87.70 85.50 88.30 54,977,602 4,797,893,409 87.270 59.68 59.68 59.71 58.22 60.12 80,742,905 59.422 -1.35%
2019-05-10 0 88.85 88.80 88.85 86.60 89.80 55,739,162 4,946,544,209 88.745 60.50 60.46 60.50 58.97 61.14 81,861,371 60.426 2.48%
2019-05-09 0 86.70 86.65 86.70 86.15 88.30 46,988,660 4,080,996,426 86.851 59.03 59.00 59.03 58.66 60.12 69,009,938 59.136 -2.80%
2019-05-08 0 89.20 89.20 89.25 88.35 90.55 48,446,937 4,322,835,184 89.228 60.74 60.74 60.77 60.16 61.66 71,151,638 60.755 -1.98%
2019-05-07 0 91.00 91.00 91.05 89.65 91.80 38,094,157 3,460,240,031 90.834 61.96 61.96 62.00 61.04 62.51 55,947,018 61.849 0.17%
2019-05-06 0 90.85 90.85 90.90 89.55 92.00 77,769,283 7,049,939,663 90.652 61.86 61.86 61.89 60.97 62.64 114,215,928 61.725 -4.77%
2019-05-03 0 95.40 95.40 95.45 94.40 95.50 14,433,561 1,373,665,414 95.172 64.96 64.96 64.99 64.28 65.03 21,197,862 64.802 -0.05%
2019-05-02 0 95.45 95.40 95.45 94.50 96.00 22,569,513 2,154,778,504 95.473 64.99 64.96 64.99 64.34 65.37 33,146,736 65.007 1.06%
2019-04-30 0 94.45 94.45 94.50 93.05 95.90 31,189,989 2,947,677,875 94.507 64.31 64.31 64.34 63.36 65.30 45,807,205 64.350 0.11%
2019-04-29 0 94.35 94.30 94.35 92.30 94.85 29,174,794 2,739,938,553 93.915 64.24 64.21 64.24 62.85 64.58 42,847,588 63.946 2.39%
2019-04-26 0 92.15 92.05 92.15 91.35 92.65 31,580,645 2,904,061,722 91.957 62.74 62.68 62.74 62.20 63.09 46,380,943 62.613 0.00%
2019-04-25 0 92.15 92.15 92.20 91.60 94.10 42,970,065 3,987,009,741 92.786 62.74 62.74 62.78 62.37 64.07 63,108,025 63.178 -2.12%
2019-04-24 0 94.15 94.15 94.20 93.35 96.00 31,636,360 2,989,353,227 94.491 64.11 64.11 64.14 63.56 65.37 46,462,769 64.339 -1.10%
2019-04-23 0 95.20 95.20 95.25 94.20 96.00 40,086,834 3,817,049,123 95.220 64.82 64.82 64.86 64.14 65.37 58,873,565 64.835 0.74%
2019-04-18 0 94.50 94.50 94.55 94.10 95.65 24,229,379 2,292,790,892 94.629 64.34 64.34 64.38 64.07 65.13 35,584,499 64.432 0.05%
2019-04-17 0 94.45 94.40 94.45 93.70 95.65 30,245,080 2,863,269,030 94.669 64.31 64.28 64.31 63.80 65.13 44,419,464 64.460 -0.32%
2019-04-16 0 94.75 94.70 94.75 92.15 95.10 35,753,933 3,370,250,944 94.262 64.51 64.48 64.51 62.74 64.75 52,510,046 64.183 2.32%
2019-04-15 0 92.60 92.60 92.65 92.55 95.25 40,867,262 3,846,984,343 94.134 63.05 63.05 63.09 63.02 64.86 60,019,741 64.095 -0.05%
2019-04-12 0 92.65 92.60 92.65 91.30 92.65 23,123,193 2,127,399,233 92.003 63.09 63.05 63.09 62.17 63.09 33,959,898 62.644 0.98%
2019-04-11 0 91.75 91.75 91.80 91.70 94.35 34,472,803 3,185,642,009 92.410 62.47 62.47 62.51 62.44 64.24 50,628,513 62.922 -1.82%
2019-04-10 0 93.45 93.45 93.50 92.00 93.60 36,147,672 3,362,312,755 93.016 63.63 63.63 63.66 62.64 63.73 53,088,311 63.334 -0.21%
2019-04-09 0 93.65 93.50 93.65 92.95 93.70 43,301,739 4,044,236,274 93.397 63.77 63.66 63.77 63.29 63.80 63,595,138 63.593 0.70%
2019-04-08 0 93.00 93.00 93.05 91.75 93.00 60,649,048 5,612,710,720 92.544 63.32 63.32 63.36 62.47 63.32 89,072,279 63.013 1.86%
2019-04-04 0 91.30 91.25 91.30 90.40 92.00 38,349,652 3,494,923,178 91.133 62.17 62.13 62.17 61.55 62.64 56,322,251 62.052 0.33%
2019-04-03 0 91.00 91.00 91.05 89.00 91.00 53,890,396 4,863,697,563 90.252 61.96 61.96 62.00 60.60 61.96 79,146,179 61.452 2.59%
2019-04-02 0 88.70 88.70 88.75 88.35 90.05 31,112,787 2,771,527,304 89.080 60.40 60.40 60.43 60.16 61.31 45,693,823 60.654 -1.44%
2019-04-01 0 90.00 89.95 90.00 88.70 90.00 49,293,795 4,421,944,824 89.706 61.28 61.25 61.28 60.40 61.28 72,395,376 61.080 2.39%
2019-03-29 0 87.90 87.85 87.90 85.75 88.00 38,410,300 3,363,518,868 87.568 59.85 59.82 59.85 58.39 59.92 56,411,322 59.625 2.51%
2019-03-28 0 85.75 85.75 85.80 85.00 86.20 31,521,624 2,703,445,240 85.765 58.39 58.39 58.42 57.88 58.69 46,294,262 58.397 0.53%
2019-03-27 0 85.30 85.25 85.30 84.60 85.85 22,261,163 1,900,352,882 85.366 58.08 58.05 58.08 57.60 58.46 32,693,877 58.126 0.47%
2019-03-26 0 84.90 84.85 84.90 84.20 85.50 25,728,325 2,180,900,616 84.767 57.81 57.77 57.81 57.33 58.22 37,785,928 57.717 0.53%
2019-03-25 0 84.45 84.40 84.45 83.70 85.15 39,298,315 3,316,027,359 84.381 57.50 57.47 57.50 56.99 57.98 57,715,506 57.455 -2.37%
2019-03-22 0 86.50 86.45 86.50 85.25 87.95 33,913,997 2,925,974,060 86.276 58.90 58.86 58.90 58.05 59.88 49,807,822 58.745 -0.69%
2019-03-21 0 87.10 87.05 87.10 86.65 88.25 29,439,257 2,573,958,684 87.433 59.31 59.27 59.31 59.00 60.09 43,235,991 59.533 -0.74%
2019-03-20 0 87.75 87.70 87.75 86.90 88.45 29,285,300 2,569,810,691 87.751 59.75 59.71 59.75 59.17 60.23 43,009,882 59.749 -0.17%
2019-03-19 0 87.90 87.90 87.95 86.65 88.35 31,771,067 2,780,813,344 87.527 59.85 59.85 59.88 59.00 60.16 46,660,606 59.597 0.51%
2019-03-18 0 87.45 87.40 87.45 86.10 87.60 40,971,540 3,570,098,245 87.136 59.54 59.51 59.54 58.63 59.65 60,172,889 59.331 1.39%
2019-03-15 0 86.25 86.25 86.30 85.80 87.40 44,201,244 3,831,460,781 86.682 58.73 58.73 58.76 58.42 59.51 64,916,197 59.022 1.05%
2019-03-14 0 85.35 85.30 85.35 84.45 85.70 48,180,958 4,101,023,646 85.117 58.11 58.08 58.11 57.50 58.35 70,761,007 57.956 1.61%
2019-03-13 0 84.00 83.95 84.00 83.60 85.75 70,491,417 5,954,510,469 84.471 57.20 57.16 57.20 56.92 58.39 103,527,283 57.516 1.57%
2019-03-12 0 82.70 82.65 82.70 82.00 83.55 39,235,816 3,253,371,408 82.918 56.31 56.28 56.31 55.83 56.89 57,623,717 56.459 2.10%
2019-03-11 0 81.00 80.95 81.00 80.60 81.75 32,512,634 2,635,585,617 81.063 55.15 55.12 55.15 54.88 55.66 47,749,709 55.196 0.12%
2019-03-08 0 80.90 80.90 80.95 80.40 82.25 61,133,785 4,954,730,754 81.047 55.08 55.08 55.12 54.74 56.00 89,784,188 55.185 -2.94%
2019-03-07 0 83.35 83.30 83.35 82.80 84.50 37,153,999 3,098,235,512 83.389 56.75 56.72 56.75 56.38 57.54 54,566,254 56.779 -1.36%
2019-03-06 0 84.50 84.45 84.50 83.80 85.05 32,044,865 2,708,397,493 84.519 57.54 57.50 57.54 57.06 57.91 47,062,720 57.549 0.36%
2019-03-05 0 84.20 84.20 84.25 83.35 84.60 36,113,531 3,037,018,302 84.096 57.33 57.33 57.37 56.75 57.60 53,038,170 57.261 -1.29%
2019-03-04 0 85.30 85.25 85.30 84.60 87.85 67,643,171 5,817,234,696 85.999 58.08 58.05 58.08 57.60 59.82 99,344,204 58.556 1.25%
2019-03-01 0 84.25 84.20 84.25 83.20 84.50 48,557,511 4,072,975,003 83.879 57.37 57.33 57.37 56.65 57.54 71,314,032 57.113 1.94%
2019-02-28 0 82.65 82.65 82.70 82.60 83.65 37,497,750 3,116,198,338 83.104 56.28 56.28 56.31 56.24 56.96 55,071,104 56.585 -0.12%
2019-02-27 0 82.75 82.70 82.75 82.30 84.10 38,428,630 3,198,930,110 83.243 56.34 56.31 56.34 56.04 57.26 56,438,242 56.680 -0.66%
2019-02-26 0 83.30 83.25 83.30 83.00 84.25 56,028,511 4,688,908,556 83.688 56.72 56.68 56.72 56.51 57.37 82,286,323 56.983 -0.95%
2019-02-25 0 84.10 84.10 84.15 80.50 84.75 96,355,021 7,987,517,032 82.897 57.26 57.26 57.30 54.81 57.71 141,511,888 56.444 5.12%
2019-02-22 0 80.00 79.95 80.00 78.30 80.00 31,325,450 2,489,793,219 79.481 54.47 54.44 54.47 53.31 54.47 46,006,150 54.119 1.27%
2019-02-21 0 79.00 78.95 79.00 78.10 79.65 28,376,326 2,242,492,361 79.027 53.79 53.76 53.79 53.18 54.23 41,674,917 53.809 0.38%
2019-02-20 0 78.70 78.70 78.75 78.35 79.45 24,472,745 1,929,941,996 78.861 53.59 53.59 53.62 53.35 54.10 35,941,919 53.696 0.90%
2019-02-19 0 78.00 77.95 78.00 77.90 79.45 32,881,373 2,582,902,648 78.552 53.11 53.08 53.11 53.04 54.10 48,291,258 53.486 0.32%
2019-02-18 0 77.75 77.70 77.75 77.15 78.20 30,247,502 2,354,405,743 77.838 52.94 52.91 52.94 52.53 53.25 44,423,021 53.000 1.77%
2019-02-15 0 76.40 76.35 76.40 75.85 77.75 33,313,498 2,551,186,600 76.581 52.02 51.99 52.02 51.65 52.94 48,925,899 52.144 -2.11%
2019-02-14 0 78.05 78.00 78.10 77.60 78.45 21,858,911 1,706,133,239 78.052 53.14 53.11 53.18 52.84 53.42 32,103,109 53.145 -0.06%
2019-02-13 0 78.10 78.05 78.10 77.15 78.15 34,247,003 2,667,063,822 77.877 53.18 53.14 53.18 52.53 53.21 50,296,892 53.026 0.84%
2019-02-12 0 77.45 77.35 77.45 77.10 77.85 23,597,828 1,827,112,668 77.427 52.74 52.67 52.74 52.50 53.01 34,656,971 52.720 0.13%
2019-02-11 0 77.35 77.30 77.35 76.35 77.85 30,288,338 2,335,452,344 77.107 52.67 52.63 52.67 51.99 53.01 44,482,995 52.502 1.24%
2019-02-08 0 76.40 76.40 76.45 75.10 76.80 33,854,905 2,574,361,328 76.041 52.02 52.02 52.05 51.14 52.29 49,721,037 51.776 -0.39%
2019-02-04 0 76.70 76.70 76.75 76.40 77.25 12,212,541 939,137,530 76.899 52.22 52.22 52.26 52.02 52.60 17,935,959 52.361 0.00%
2019-02-01 0 76.70 76.65 76.70 76.70 77.80 53,078,603 4,096,926,586 77.186 52.22 52.19 52.22 52.22 52.97 77,953,938 52.556 1.05%
2019-01-31 0 75.90 75.90 75.95 74.80 76.30 78,444,969 5,941,650,831 75.743 51.68 51.68 51.71 50.93 51.95 115,208,274 51.573 2.64%
2019-01-30 0 73.95 73.90 73.95 73.00 74.65 31,556,795 2,332,566,344 73.916 50.35 50.32 50.35 49.71 50.83 46,345,915 50.329 0.61%
2019-01-29 0 73.50 73.45 73.50 73.05 74.10 33,357,469 2,451,799,457 73.501 50.05 50.01 50.05 49.74 50.45 48,990,477 50.046 -0.41%
2019-01-28 0 73.80 73.75 73.80 73.70 74.85 32,075,163 2,381,414,366 74.245 50.25 50.22 50.25 50.18 50.97 47,107,217 50.553 0.54%
2019-01-25 0 73.40 73.40 73.45 72.55 73.80 38,090,584 2,799,673,346 73.500 49.98 49.98 50.01 49.40 50.25 55,941,771 50.046 1.59%
2019-01-24 0 72.25 72.20 72.25 71.25 72.55 23,205,024 1,671,615,324 72.037 49.19 49.16 49.19 48.51 49.40 34,080,079 49.050 0.84%
2019-01-23 0 71.65 71.60 71.65 71.40 72.45 25,120,413 1,804,541,664 71.836 48.79 48.75 48.79 48.62 49.33 36,893,117 48.913 -0.83%
2019-01-22 0 72.25 72.20 72.25 71.50 72.85 26,572,813 1,915,128,982 72.071 49.19 49.16 49.19 48.68 49.60 39,026,186 49.073 -0.48%
2019-01-21 0 72.60 72.55 72.60 72.00 73.40 34,894,018 2,540,402,337 72.803 49.43 49.40 49.43 49.02 49.98 51,247,131 49.572 1.04%
2019-01-18 0 71.85 71.85 71.90 71.55 72.40 31,541,820 2,272,992,604 72.063 48.92 48.92 48.96 48.72 49.30 46,323,922 49.067 0.98%
2019-01-17 0 71.15 71.10 71.15 71.00 72.35 35,639,121 2,552,543,764 71.622 48.45 48.41 48.45 48.34 49.26 52,341,427 48.767 0.28%
2019-01-16 0 70.95 70.90 70.95 69.95 71.25 24,208,932 1,714,089,234 70.804 48.31 48.28 48.31 47.63 48.51 35,554,470 48.210 0.92%
2019-01-15 0 70.30 70.30 70.35 69.40 70.95 34,492,641 2,427,332,191 70.372 47.87 47.87 47.90 47.25 48.31 50,657,648 47.916 1.96%
2019-01-14 0 68.95 68.90 68.95 68.70 69.65 24,894,474 1,718,404,912 69.028 46.95 46.91 46.95 46.78 47.42 36,561,292 47.001 -0.86%
2019-01-11 0 69.55 69.50 69.55 69.20 70.35 33,591,697 2,345,572,398 69.826 47.36 47.32 47.36 47.12 47.90 49,334,476 47.544 0.65%
2019-01-10 0 69.10 69.05 69.10 67.70 69.90 43,802,601 3,020,501,252 68.957 47.05 47.02 47.05 46.10 47.59 64,330,729 46.953 1.47%
2019-01-09 0 68.10 68.10 68.15 67.40 68.85 46,184,248 3,150,682,340 68.220 46.37 46.37 46.40 45.89 46.88 67,828,537 46.451 2.33%
2019-01-08 0 66.55 66.55 66.60 66.30 67.45 35,619,949 2,375,561,494 66.692 45.31 45.31 45.35 45.14 45.93 52,313,270 45.410 -1.19%
2019-01-07 0 67.35 67.30 67.35 67.15 68.75 32,192,976 2,178,641,410 67.674 45.86 45.82 45.86 45.72 46.81 47,280,243 46.079 0.30%
2019-01-04 0 67.15 67.10 67.15 65.95 67.45 82,591,828 5,531,769,643 66.977 45.72 45.69 45.72 44.91 45.93 121,298,563 45.605 0.22%
2019-01-03 0 67.00 66.95 67.00 66.30 67.80 44,994,636 3,010,187,251 66.901 45.62 45.59 45.62 45.14 46.16 66,081,413 45.553 -0.81%
2019-01-02 0 67.55 67.50 67.55 67.00 69.00 40,180,951 2,710,585,172 67.459 45.99 45.96 45.99 45.62 46.98 59,011,790 45.933 -2.31%
2018-12-31 0 69.15 69.10 69.15 68.70 69.70 23,252,936 1,608,990,668 69.195 47.08 47.05 47.08 46.78 47.46 34,150,445 47.115 1.02%
2018-12-28 0 68.45 68.40 68.45 68.35 69.70 32,109,398 2,207,743,488 68.757 46.61 46.57 46.61 46.54 47.46 47,157,496 46.816 -0.94%
2018-12-27 0 69.10 69.05 69.10 68.60 71.00 40,406,252 2,802,532,554 69.359 47.05 47.02 47.05 46.71 48.34 59,342,678 47.226 -1.36%
2018-12-24 0 70.05 70.00 70.05 69.25 70.05 18,466,511 1,286,936,171 69.690 47.70 47.66 47.70 47.15 47.70 27,120,858 47.452 -0.64%
2018-12-21 0 70.50 70.50 70.55 69.05 70.75 68,142,622 4,771,868,951 70.028 48.00 48.00 48.04 47.02 48.17 100,077,723 47.682 -1.12%
2018-12-20 0 71.30 71.30 71.35 70.90 72.75 51,972,622 3,715,360,417 71.487 48.55 48.55 48.58 48.28 49.54 76,329,638 48.675 -2.19%
2018-12-19 0 72.90 72.90 72.95 72.35 73.45 28,287,734 2,059,976,035 72.822 49.64 49.64 49.67 49.26 50.01 41,544,806 49.584 -0.48%
2018-12-18 0 73.25 73.20 73.25 72.55 73.65 22,653,745 1,656,016,472 73.101 49.88 49.84 49.88 49.40 50.15 33,270,443 49.774 -0.14%
2018-12-17 0 73.35 73.35 73.40 73.10 74.05 30,257,900 2,222,554,084 73.454 49.94 49.94 49.98 49.77 50.42 44,438,292 50.014 -0.95%
2018-12-14 0 74.05 74.05 74.10 73.80 74.50 26,865,448 1,990,206,595 74.081 50.42 50.42 50.45 50.25 50.73 39,455,964 50.441 -1.46%
2018-12-13 0 75.15 75.15 75.20 74.55 75.75 28,078,027 2,111,761,599 75.210 51.17 51.17 51.20 50.76 51.58 41,236,820 51.211 1.08%
2018-12-12 0 74.35 74.30 74.35 73.95 74.60 27,234,375 2,024,445,004 74.334 50.62 50.59 50.62 50.35 50.79 39,997,789 50.614 1.23%
2018-12-11 0 73.45 73.40 73.45 72.95 73.80 39,941,452 2,930,925,380 73.381 50.01 49.98 50.01 49.67 50.25 58,660,049 49.965 -0.88%
2018-12-10 0 74.10 74.05 74.10 73.20 74.25 36,196,892 2,668,693,614 73.727 50.45 50.42 50.45 49.84 50.56 53,160,598 50.201 -1.20%
2018-12-07 0 75.00 74.95 75.00 74.85 76.15 42,252,715 3,176,055,598 75.168 51.07 51.03 51.07 50.97 51.85 62,054,488 51.182 -1.32%
2018-12-06 0 76.00 76.00 76.05 75.05 76.35 43,184,881 3,264,177,306 75.586 51.75 51.75 51.78 51.10 51.99 63,423,514 51.466 -1.94%
2018-12-05 0 77.50 77.45 77.50 76.70 77.70 29,316,271 2,265,749,244 77.286 52.77 52.74 52.77 52.22 52.91 43,055,368 52.624 -0.45%
2018-12-04 0 77.85 77.80 77.85 77.15 77.85 32,766,048 2,542,986,715 77.610 53.01 52.97 53.01 52.53 53.01 48,121,886 52.845 0.39%
2018-12-03 0 77.55 77.50 77.55 77.15 78.35 57,290,117 4,455,751,265 77.775 52.80 52.77 52.80 52.53 53.35 84,139,182 52.957 2.44%
2018-11-30 0 75.70 75.65 75.70 75.35 76.30 29,471,445 2,231,269,648 75.710 51.54 51.51 51.54 51.31 51.95 43,283,264 51.550 -0.13%
2018-11-29 0 75.80 75.80 75.85 75.45 77.10 22,442,482 1,708,718,201 76.138 51.61 51.61 51.65 51.37 52.50 32,960,171 51.842 -0.33%
2018-11-28 0 76.05 76.00 76.05 75.10 76.20 31,896,792 2,419,687,493 75.860 51.78 51.75 51.78 51.14 51.88 46,845,252 51.653 1.06%
2018-11-27 0 75.25 75.20 75.25 74.60 75.85 30,488,066 2,292,172,497 75.183 51.24 51.20 51.24 50.79 51.65 44,776,326 51.192 -0.07%
2018-11-26 0 75.30 75.30 75.35 74.40 75.75 21,766,468 1,635,984,203 75.161 51.27 51.27 51.31 50.66 51.58 31,967,343 51.177 1.14%
2018-11-23 0 74.45 74.45 74.50 74.10 75.00 15,466,105 1,151,447,928 74.450 50.69 50.69 50.73 50.45 51.07 22,714,309 50.693 -0.60%
2018-11-22 0 74.90 74.85 74.90 74.20 75.50 28,283,986 2,112,286,340 74.681 51.00 50.97 51.00 50.52 51.41 41,539,302 50.850 -0.53%
2018-11-21 0 75.30 75.25 75.30 73.95 75.40 35,966,481 2,688,076,992 74.738 51.27 51.24 51.27 50.35 51.34 52,822,205 50.889 0.13%
2018-11-20 0 75.20 75.20 75.25 74.85 76.05 42,601,191 3,209,736,583 75.344 51.20 51.20 51.24 50.97 51.78 62,566,278 51.301 -2.08%
2018-11-19 0 76.80 76.75 76.80 76.40 77.50 27,894,085 2,145,115,538 76.902 52.29 52.26 52.29 52.02 52.77 40,966,673 52.362 -0.19%
2018-11-16 0 76.95 76.90 76.95 76.50 77.50 30,688,730 2,362,206,247 76.973 52.40 52.36 52.40 52.09 52.77 45,071,031 52.411 -0.19%
2018-11-15 0 77.10 77.10 77.15 76.05 77.50 24,430,844 1,876,480,807 76.808 52.50 52.50 52.53 51.78 52.77 35,880,381 52.298 0.72%
2018-11-14 0 76.55 76.50 76.55 76.00 78.20 29,961,932 2,292,586,607 76.517 52.12 52.09 52.12 51.75 53.25 44,003,618 52.100 -1.10%
2018-11-13 0 77.40 77.35 77.40 74.50 77.60 29,906,783 2,285,194,933 76.411 52.70 52.67 52.70 50.73 52.84 43,922,624 52.028 0.78%
2018-11-12 0 76.80 76.80 76.85 76.20 77.60 21,373,548 1,640,466,206 76.752 52.29 52.29 52.33 51.88 52.84 31,390,281 52.260 -0.45%
2018-11-09 0 77.15 77.15 77.20 76.65 78.10 32,234,830 2,485,149,537 77.095 52.53 52.53 52.57 52.19 53.18 47,341,712 52.494 -1.97%
2018-11-08 0 78.70 78.65 78.70 78.20 80.10 41,753,363 3,301,530,716 79.072 53.59 53.55 53.59 53.25 54.54 61,321,114 53.840 0.19%
2018-11-07 0 78.55 78.55 78.60 78.10 79.90 39,832,660 3,138,970,415 78.804 53.48 53.48 53.52 53.18 54.40 58,500,272 53.657 -0.13%
2018-11-06 0 78.65 78.60 78.65 77.65 78.90 31,036,957 2,430,229,488 78.301 53.55 53.52 53.55 52.87 53.72 45,582,455 53.315 0.83%
2018-11-05 0 78.00 77.95 78.00 77.00 78.80 38,437,445 2,986,248,282 77.691 53.11 53.08 53.11 52.43 53.65 56,451,188 52.900 -1.33%
2018-11-02 0 79.05 79.00 79.05 76.85 79.10 100,291,964 7,840,450,959 78.176 53.82 53.79 53.82 52.33 53.86 147,293,883 53.230 5.47%
2018-11-01 0 74.95 74.90 74.95 74.40 75.70 37,309,402 2,800,436,401 75.060 51.03 51.00 51.03 50.66 51.54 54,794,487 51.108 1.49%
2018-10-31 0 73.85 73.80 73.85 72.80 74.15 44,443,379 3,273,772,473 73.662 50.28 50.25 50.28 49.57 50.49 65,271,809 50.156 1.79%
2018-10-30 0 72.55 72.55 72.60 71.50 74.05 76,319,297 5,565,399,372 72.923 49.40 49.40 49.43 48.68 50.42 112,086,404 49.653 -0.27%
2018-10-29 0 72.75 72.75 72.85 71.90 74.75 65,871,338 4,782,710,036 72.607 49.54 49.54 49.60 48.96 50.90 96,742,000 49.438 -2.22%
2018-10-26 0 74.40 74.35 74.40 73.15 75.30 54,332,804 4,027,291,868 74.123 50.66 50.62 50.66 49.81 51.27 79,795,922 50.470 -1.33%
2018-10-25 0 75.40 75.40 75.45 73.35 75.70 46,629,033 3,484,310,412 74.724 51.34 51.34 51.37 49.94 51.54 68,481,771 50.879 -0.66%
2018-10-24 0 75.90 75.85 75.90 75.10 76.95 35,500,623 2,694,785,282 75.908 51.68 51.65 51.68 51.14 52.40 52,138,022 51.686 0.00%
2018-10-23 0 75.90 75.90 75.95 74.75 77.20 42,805,247 3,252,288,413 75.979 51.68 51.68 51.71 50.90 52.57 62,865,965 51.734 -0.78%
2018-10-22 0 76.50 76.45 76.50 75.10 77.80 78,467,897 6,030,599,213 76.854 52.09 52.05 52.09 51.14 52.97 115,241,948 52.330 3.31%
2018-10-19 0 74.05 74.00 74.05 71.95 74.95 49,621,352 3,667,934,976 73.918 50.42 50.39 50.42 48.99 51.03 72,876,443 50.331 1.86%
2018-10-18 0 72.70 72.65 72.70 71.80 73.65 37,436,038 2,714,513,489 72.511 49.50 49.47 49.50 48.89 50.15 54,980,471 49.372 -0.82%
2018-10-16 0 73.30 73.25 73.30 73.00 74.75 31,306,490 2,303,908,391 73.592 49.91 49.88 49.91 49.71 50.90 45,978,305 50.109 0.07%
2018-10-15 0 73.25 73.20 73.25 72.65 74.05 31,214,577 2,284,195,505 73.177 49.88 49.84 49.88 49.47 50.42 45,843,317 49.826 -0.61%
2018-10-12 0 73.70 73.65 73.70 72.10 74.45 44,723,043 3,279,353,197 73.326 50.18 50.15 50.18 49.09 50.69 65,682,537 49.927 2.22%
2018-10-11 0 72.10 72.05 72.10 71.30 72.70 89,614,143 6,438,785,362 71.850 49.09 49.06 49.09 48.55 49.50 131,611,892 48.923 -3.55%
2018-10-10 0 74.75 74.70 74.75 74.70 75.85 28,163,147 2,113,531,411 75.046 50.90 50.86 50.90 50.86 51.65 41,361,831 51.099 0.20%
2018-10-09 0 74.60 74.60 74.65 74.20 75.35 29,939,260 2,239,166,217 74.790 50.79 50.79 50.83 50.52 51.31 43,970,321 50.924 -0.20%
2018-10-08 0 74.75 74.70 74.75 74.45 77.25 54,551,794 4,110,425,845 75.349 50.90 50.86 50.90 50.69 52.60 80,117,541 51.305 -2.29%
2018-10-05 0 76.50 76.45 76.50 75.50 76.65 39,240,812 2,985,604,175 76.084 52.09 52.05 52.09 51.41 52.19 57,631,054 51.805 -0.07%
2018-10-04 0 76.55 76.50 76.55 76.05 76.85 30,026,544 2,294,587,409 76.419 52.12 52.09 52.12 51.78 52.33 44,098,511 52.033 -0.97%
2018-10-03 0 77.30 77.25 77.30 76.60 78.55 25,783,665 2,000,984,903 77.607 52.63 52.60 52.63 52.16 53.48 37,867,203 52.842 0.00%
2018-10-02 0 77.30 77.30 77.35 76.70 80.25 59,123,033 4,601,920,186 77.836 52.63 52.63 52.67 52.22 54.64 86,831,096 52.999 -2.77%
2018-09-28 0 79.50 79.45 79.50 79.30 80.15 33,094,235 2,637,074,570 79.684 54.13 54.10 54.13 54.00 54.57 48,603,878 54.256 0.82%
2018-09-27 0 78.85 78.80 78.85 78.50 80.10 34,554,451 2,740,330,470 79.305 53.69 53.65 53.69 53.45 54.54 50,748,426 53.998 -0.38%
2018-09-26 0 79.15 79.10 79.15 78.60 80.50 70,986,009 5,651,886,958 79.620 53.89 53.86 53.89 53.52 54.81 104,253,666 54.213 0.89%
2018-09-24 0 78.45 78.40 78.45 77.60 78.70 34,078,319 2,662,333,185 78.124 53.42 53.38 53.42 52.84 53.59 50,049,154 53.194 -0.57%
2018-09-21 0 78.90 78.90 78.95 78.15 79.50 56,415,168 4,451,101,007 78.899 53.72 53.72 53.76 53.21 54.13 82,854,187 53.722 1.74%
2018-09-20 0 77.55 77.50 77.55 77.35 78.40 40,593,881 3,160,127,592 77.847 52.80 52.77 52.80 52.67 53.38 59,618,240 53.006 0.52%
2018-09-19 0 77.15 77.15 77.20 75.70 77.95 78,957,710 6,088,171,277 77.107 52.53 52.53 52.57 51.54 53.08 115,961,312 52.502 2.39%
2018-09-18 0 75.35 75.35 75.40 73.90 75.80 31,291,433 2,351,623,499 75.152 51.31 51.31 51.34 50.32 51.61 45,956,191 51.171 1.07%
2018-09-17 0 74.55 74.55 74.60 73.75 74.95 22,939,673 1,706,245,156 74.380 50.76 50.76 50.79 50.22 51.03 33,690,371 50.645 -0.80%
2018-09-14 0 75.15 75.15 75.20 74.45 75.60 41,609,683 3,129,537,846 75.212 51.17 51.17 51.20 50.69 51.48 61,110,098 51.211 1.28%
2018-09-13 0 74.20 74.15 74.20 73.25 75.25 59,660,758 4,420,061,895 74.087 50.52 50.49 50.52 49.88 51.24 87,620,826 50.445 2.70%
2018-09-12 0 72.25 72.20 72.25 71.85 73.30 42,372,264 3,061,047,554 72.242 49.19 49.16 49.19 48.92 49.91 62,230,064 49.189 -1.37%
2018-09-11 0 73.25 73.25 73.30 72.90 74.45 32,299,825 2,369,180,276 73.350 49.88 49.88 49.91 49.64 50.69 47,437,167 49.944 -0.68%
2018-09-10 0 73.75 73.75 73.80 73.20 74.95 41,687,090 3,079,560,798 73.873 50.22 50.22 50.25 49.84 51.03 61,223,782 50.300 -1.07%
2018-09-07 0 74.55 74.55 74.70 73.90 76.15 46,946,749 3,521,680,525 75.014 50.76 50.76 50.86 50.32 51.85 68,948,385 51.077 -0.47%
2018-09-06 0 74.90 74.85 74.90 73.90 75.80 55,282,720 4,132,327,329 74.749 51.00 50.97 51.00 50.32 51.61 81,191,017 50.896 -0.52%
2018-09-05 0 76.00 75.95 76.00 75.40 77.50 61,567,788 4,695,954,723 76.273 51.27 51.23 51.27 50.86 52.28 91,270,835 51.451 -1.04%
2018-09-04 0 76.80 76.75 76.80 75.40 77.70 36,934,857 2,837,146,289 76.815 51.81 51.77 51.81 50.86 52.41 54,753,879 51.816 1.25%
2018-09-03 0 75.85 75.85 75.90 75.15 75.90 32,319,840 2,441,037,002 75.528 51.17 51.17 51.20 50.69 51.20 47,912,372 50.948 0.33%
2018-08-31 0 75.60 75.55 75.60 74.55 76.10 42,449,067 3,204,444,907 75.489 51.00 50.96 51.00 50.29 51.33 62,928,390 50.922 -0.85%
2018-08-30 0 76.25 76.25 76.30 76.20 77.10 56,680,496 4,341,816,104 76.602 51.44 51.44 51.47 51.40 52.01 84,025,695 51.672 0.46%
2018-08-29 0 75.90 75.85 75.90 75.30 76.20 29,785,230 2,258,368,494 75.822 51.20 51.17 51.20 50.79 51.40 44,154,953 51.146 0.33%
2018-08-28 0 75.65 75.60 75.65 74.95 76.90 43,086,694 3,260,230,724 75.667 51.03 51.00 51.03 50.56 51.87 63,873,637 51.042 0.13%
2018-08-27 0 75.55 75.55 75.60 74.90 76.15 50,575,324 3,830,216,057 75.733 50.96 50.96 51.00 50.52 51.37 74,975,116 51.086 2.37%
2018-08-24 0 73.80 73.80 73.85 73.30 74.65 43,368,952 3,208,696,727 73.986 49.78 49.78 49.82 49.45 50.36 64,292,069 49.908 -0.40%
2018-08-23 0 74.10 74.05 74.10 73.60 74.65 72,409,881 5,373,862,162 74.214 49.99 49.95 49.99 49.65 50.36 107,343,637 50.062 1.79%
2018-08-22 0 72.80 72.80 72.85 72.20 73.85 112,667,150 8,237,232,359 73.111 49.11 49.11 49.14 48.70 49.82 167,022,808 49.318 3.48%
2018-08-21 0 70.35 70.35 70.40 69.80 71.40 61,417,910 4,342,841,362 70.710 47.46 47.46 47.49 47.08 48.16 91,048,649 47.698 1.44%
2018-08-20 0 69.35 69.30 69.35 68.30 69.90 40,051,221 2,773,952,184 69.260 46.78 46.75 46.78 46.07 47.15 59,373,716 46.720 0.95%
2018-08-17 0 68.70 68.65 68.70 68.10 70.00 32,317,627 2,224,246,050 68.825 46.34 46.31 46.34 45.94 47.22 47,909,092 46.426 0.37%
2018-08-16 0 68.45 68.45 68.50 67.15 69.80 48,872,684 3,349,837,686 68.542 46.17 46.17 46.21 45.30 47.08 72,451,046 46.236 -0.51%
2018-08-15 0 68.80 68.75 68.80 67.95 70.35 65,562,485 4,497,997,376 68.606 46.41 46.38 46.41 45.84 47.46 97,192,752 46.279 -2.20%
2018-08-14 0 70.35 70.35 70.40 69.40 71.45 31,100,326 2,178,792,527 70.057 47.46 47.46 47.49 46.81 48.20 46,104,510 47.258 -1.05%
2018-08-13 0 71.10 71.10 71.15 70.25 71.50 27,774,727 1,965,261,760 70.757 47.96 47.96 48.00 47.39 48.23 41,174,494 47.730 -1.18%
2018-08-10 0 71.95 71.95 72.00 71.55 73.25 24,767,445 1,792,612,675 72.378 48.53 48.53 48.57 48.26 49.41 36,716,365 48.823 -0.62%
2018-08-09 0 72.40 72.35 72.40 70.00 73.45 48,864,590 3,545,471,416 72.557 48.84 48.80 48.84 47.22 49.55 72,439,048 48.944 1.97%
2018-08-08 0 71.00 71.00 71.10 70.65 72.00 23,230,351 1,653,996,486 71.200 47.89 47.89 47.96 47.66 48.57 34,437,708 48.029 0.00%
2018-08-07 0 71.00 71.00 71.05 69.85 71.55 33,158,825 2,347,297,523 70.790 47.89 47.89 47.93 47.12 48.26 49,156,121 47.752 1.43%
2018-08-06 0 70.00 70.00 70.05 69.60 71.15 29,058,391 2,040,677,060 70.227 47.22 47.22 47.25 46.95 48.00 43,077,455 47.372 -0.14%
2018-08-03 0 70.10 70.05 70.10 69.50 71.00 38,228,215 2,673,142,060 69.926 47.29 47.25 47.29 46.88 47.89 56,671,211 47.169 -0.28%
2018-08-02 0 70.30 70.30 70.35 69.55 71.90 68,188,625 4,799,577,937 70.387 47.42 47.42 47.46 46.92 48.50 101,085,859 47.480 -2.83%
2018-08-01 0 72.35 72.35 72.40 71.80 74.10 33,990,729 2,477,852,496 72.898 48.80 48.80 48.84 48.43 49.99 50,389,373 49.174 -0.62%
2018-07-31 0 72.80 72.75 72.80 72.60 73.50 32,455,608 2,366,689,293 72.921 49.11 49.07 49.11 48.97 49.58 48,113,641 49.190 -1.29%
2018-07-30 0 73.75 73.70 73.75 73.20 74.25 25,043,953 1,844,710,331 73.659 49.75 49.72 49.75 49.38 50.09 37,126,273 49.687 0.07%
2018-07-27 0 73.70 73.65 73.70 73.30 74.50 27,316,761 2,014,990,784 73.764 49.72 49.68 49.72 49.45 50.25 40,495,585 49.758 -0.41%
2018-07-26 0 74.00 74.00 74.05 73.25 75.00 42,750,161 3,163,155,083 73.992 49.92 49.92 49.95 49.41 50.59 63,374,745 49.912 -0.27%
2018-07-25 0 74.20 74.15 74.20 73.75 74.75 50,793,549 3,768,654,254 74.196 50.05 50.02 50.05 49.75 50.42 75,298,622 50.049 1.16%
2018-07-24 0 73.35 73.35 73.40 71.75 74.05 72,465,736 5,322,905,758 73.454 49.48 49.48 49.51 48.40 49.95 107,426,439 49.549 2.44%
2018-07-23 0 71.60 71.55 71.60 71.20 72.35 38,254,507 2,746,832,279 71.804 48.30 48.26 48.30 48.03 48.80 56,710,187 48.436 0.07%
2018-07-20 0 71.55 71.55 71.60 69.45 72.35 68,348,219 4,874,334,647 71.316 48.26 48.26 48.30 46.85 48.80 101,322,448 48.107 1.63%
2018-07-19 0 70.40 70.35 70.40 70.35 71.60 44,989,301 3,191,228,769 70.933 47.49 47.46 47.49 47.46 48.30 66,694,146 47.849 0.07%
2018-07-18 0 70.35 70.35 70.40 70.15 71.40 29,313,981 2,073,670,746 70.740 47.46 47.46 47.49 47.32 48.16 43,456,353 47.718 0.29%
2018-07-17 0 70.15 70.10 70.15 69.65 71.00 32,969,759 2,311,351,066 70.105 47.32 47.29 47.32 46.98 47.89 48,875,841 47.290 -0.71%
2018-07-16 0 70.65 70.65 70.70 69.90 71.60 24,610,423 1,734,615,675 70.483 47.66 47.66 47.69 47.15 48.30 36,483,589 47.545 -0.35%
2018-07-13 0 70.90 70.90 70.95 70.90 72.35 30,849,725 2,202,355,318 71.390 47.83 47.83 47.86 47.83 48.80 45,733,008 48.157 -0.07%
2018-07-12 0 70.95 70.90 70.95 70.10 71.85 37,346,035 2,660,461,999 71.238 47.86 47.83 47.86 47.29 48.47 55,363,428 48.055 0.78%
2018-07-11 0 70.40 70.35 70.40 69.00 70.45 37,229,653 2,602,279,976 69.898 47.49 47.46 47.49 46.54 47.52 55,190,898 47.151 -0.98%
2018-07-10 0 71.10 71.10 71.15 71.10 72.35 32,881,238 2,359,141,738 71.747 47.96 47.96 48.00 47.96 48.80 48,744,614 48.398 0.21%
2018-07-09 0 70.95 70.95 71.00 70.60 72.10 52,263,346 3,736,761,894 71.499 47.86 47.86 47.89 47.62 48.64 77,477,515 48.230 1.79%
2018-07-06 0 69.70 69.65 69.70 68.65 70.65 45,848,868 3,198,941,059 69.771 47.02 46.98 47.02 46.31 47.66 67,968,407 47.065 0.36%
2018-07-05 0 69.45 69.45 69.50 67.95 70.30 49,527,493 3,417,741,754 69.007 46.85 46.85 46.88 45.84 47.42 73,421,765 46.549 -0.57%
2018-07-04 0 69.85 69.80 69.85 69.15 71.30 55,339,993 3,861,764,590 69.783 47.12 47.08 47.12 46.65 48.10 82,038,474 47.073 -1.27%
2018-07-03 0 70.75 70.70 70.75 68.70 70.90 103,247,525 7,203,442,376 69.769 47.73 47.69 47.73 46.34 47.83 153,058,736 47.063 -2.01%
2018-06-29 0 72.20 72.15 72.20 70.65 72.55 60,596,449 4,360,125,024 71.953 48.70 48.67 48.70 47.66 48.94 89,830,879 48.537 1.33%
2018-06-28 0 71.25 71.25 71.30 70.30 71.85 87,588,117 6,217,980,972 70.991 48.06 48.06 48.10 47.42 48.47 129,844,531 47.888 -0.77%
2018-06-27 0 71.80 71.75 71.80 71.30 73.45 86,639,711 6,227,210,049 71.875 48.43 48.40 48.43 48.10 49.55 128,438,572 48.484 -2.18%
2018-06-26 0 73.40 73.40 73.45 72.05 74.30 94,165,994 6,877,535,762 73.036 49.51 49.51 49.55 48.60 50.12 139,595,869 49.267 -1.48%
2018-06-25 0 74.50 74.45 74.50 73.80 75.85 63,445,923 4,719,236,569 74.382 50.25 50.22 50.25 49.78 51.17 94,055,066 50.175 -1.52%
2018-06-22 0 75.65 75.65 75.70 74.95 75.80 48,648,541 3,667,537,651 75.388 51.03 51.03 51.06 50.56 51.13 72,118,767 50.854 -0.59%
2018-06-21 0 76.10 76.05 76.10 75.55 77.15 40,147,657 3,057,551,406 76.158 51.33 51.30 51.33 50.96 52.04 59,516,677 51.373 -0.91%
2018-06-20 0 76.80 76.75 76.80 75.80 77.60 53,914,057 4,126,257,122 76.534 51.81 51.77 51.81 51.13 52.35 79,924,603 51.627 -0.39%
2018-06-19 0 77.10 77.05 77.10 76.40 78.45 81,524,402 6,283,207,100 77.071 52.01 51.97 52.01 51.54 52.92 120,855,410 51.989 -2.71%
2018-06-15 0 79.25 79.20 79.25 78.90 79.90 35,473,117 2,813,980,776 79.327 53.46 53.43 53.46 53.22 53.90 52,586,931 53.511 0.25%
2018-06-14 0 79.05 79.05 79.10 78.50 80.40 54,744,171 4,344,442,320 79.359 53.32 53.32 53.36 52.95 54.23 81,155,201 53.533 0.64%
2018-06-13 0 78.55 78.50 78.55 78.10 79.00 30,547,355 2,397,812,752 78.495 52.99 52.95 52.99 52.68 53.29 45,284,761 52.950 -0.57%
2018-06-12 0 79.00 78.95 79.00 78.25 79.75 27,954,377 2,209,804,129 79.050 53.29 53.26 53.29 52.78 53.80 41,440,815 53.324 0.32%
2018-06-11 0 78.75 78.70 78.75 78.30 79.40 25,850,415 2,036,507,713 78.780 53.12 53.09 53.12 52.82 53.56 38,321,808 53.142 0.32%
2018-06-08 0 78.50 78.45 78.50 78.00 79.85 40,095,028 3,155,379,781 78.698 52.95 52.92 52.95 52.62 53.86 59,438,658 53.086 -1.32%
2018-06-07 0 79.55 79.55 79.60 78.75 80.45 68,834,897 5,493,510,975 79.807 53.66 53.66 53.70 53.12 54.27 102,043,921 53.835 2.15%
2018-06-06 0 79.35 79.35 79.40 79.15 80.20 32,581,664 2,590,694,081 79.514 52.53 52.53 52.56 52.40 53.09 49,216,711 52.639 -0.19%
2018-06-05 0 79.50 79.50 79.55 78.90 80.35 65,096,104 5,190,774,963 79.740 52.63 52.63 52.66 52.23 53.19 98,331,875 52.788 1.02%
2018-06-04 0 78.70 78.65 78.70 78.15 79.25 56,134,861 4,421,225,732 78.761 52.10 52.07 52.10 51.74 52.46 84,795,338 52.140 1.75%
2018-06-01 0 77.35 77.35 77.40 77.20 78.30 44,158,082 3,424,198,340 77.544 51.21 51.21 51.24 51.11 51.83 66,703,639 51.335 0.59%
2018-05-31 0 76.90 76.90 76.95 76.30 77.40 50,056,889 3,849,029,789 76.893 50.91 50.91 50.94 50.51 51.24 75,614,168 50.904 0.65%
2018-05-30 0 76.40 76.35 76.40 75.40 76.85 42,713,676 3,250,015,700 76.088 50.58 50.54 50.58 49.92 50.88 64,521,770 50.371 -1.29%
2018-05-29 0 77.40 77.35 77.40 77.05 77.90 27,689,471 2,141,187,366 77.329 51.24 51.21 51.24 51.01 51.57 41,826,737 51.192 -0.96%
2018-05-28 0 78.15 78.10 78.15 77.55 78.80 30,189,119 2,360,089,679 78.177 51.74 51.70 51.74 51.34 52.17 45,602,617 51.753 0.51%
2018-05-25 0 77.75 77.75 77.80 77.35 78.20 27,255,233 2,117,384,275 77.687 51.47 51.47 51.50 51.21 51.77 41,170,792 51.429 -0.26%
2018-05-24 0 77.95 77.90 77.95 77.35 78.55 28,076,571 2,185,722,232 77.849 51.60 51.57 51.60 51.21 52.00 42,411,476 51.536 0.19%
2018-05-23 0 77.80 77.80 77.85 77.60 78.85 53,775,080 4,195,982,934 78.028 51.50 51.50 51.54 51.37 52.20 81,230,736 51.655 -0.77%
2018-05-21 0 78.40 78.40 78.45 78.15 79.60 33,711,294 2,661,855,328 78.960 51.90 51.90 51.93 51.74 52.70 50,923,090 52.272 0.13%
2018-05-18 0 78.30 78.30 78.35 77.55 78.85 39,694,452 3,106,574,203 78.262 51.83 51.83 51.87 51.34 52.20 59,961,037 51.810 -0.38%
2018-05-17 0 78.60 78.55 78.60 77.90 79.70 33,906,745 2,664,313,962 78.578 52.03 52.00 52.03 51.57 52.76 51,218,331 52.019 -0.44%
2018-05-16 0 78.95 78.90 78.95 78.30 79.45 39,139,039 3,088,756,975 78.918 52.27 52.23 52.27 51.83 52.60 59,122,050 52.244 0.06%
2018-05-15 0 78.90 78.85 78.90 78.60 80.10 35,870,463 2,834,788,292 79.028 52.23 52.20 52.23 52.03 53.03 54,184,654 52.317 -0.38%
2018-05-14 0 79.20 79.20 79.25 79.00 80.10 57,963,552 4,607,059,744 79.482 52.43 52.43 52.46 52.30 53.03 87,557,694 52.617 1.67%
2018-05-11 0 77.90 77.90 77.95 77.70 78.55 53,805,910 4,202,498,881 78.105 51.57 51.57 51.60 51.44 52.00 81,277,307 51.706 0.71%
2018-05-10 0 77.35 77.30 77.35 76.90 77.55 28,945,411 2,235,125,864 77.219 51.21 51.17 51.21 50.91 51.34 43,723,915 51.119 0.52%
2018-05-09 0 76.95 76.90 76.95 76.40 77.55 30,567,855 2,351,813,228 76.937 50.94 50.91 50.94 50.58 51.34 46,174,722 50.933 0.46%
2018-05-08 0 76.60 76.55 76.60 75.00 77.45 58,189,406 4,466,882,979 76.765 50.71 50.68 50.71 49.65 51.27 87,898,861 50.818 2.27%
2018-05-07 0 74.90 74.85 74.90 73.70 75.75 31,297,771 2,344,414,844 74.907 49.58 49.55 49.58 48.79 50.15 47,277,307 49.589 0.07%
2018-05-04 0 74.85 74.85 74.90 74.50 76.00 42,831,858 3,207,006,831 74.874 49.55 49.55 49.58 49.32 50.31 64,700,291 49.567 -1.06%
2018-05-03 0 75.65 75.60 75.65 74.55 75.80 74,675,793 5,616,457,834 75.211 50.08 50.05 50.08 49.35 50.18 112,802,615 49.790 -1.37%
2018-05-02 0 76.70 76.65 76.70 76.10 78.05 61,304,535 4,700,481,964 76.674 50.78 50.74 50.78 50.38 51.67 92,604,465 50.759 -1.10%
2018-04-30 0 77.55 77.55 77.60 76.90 78.25 48,212,225 3,746,500,385 77.709 51.34 51.34 51.37 50.91 51.80 72,827,684 51.443 0.98%
2018-04-27 0 76.80 76.80 76.85 75.00 79.15 154,991,072 11,862,727,389 76.538 50.84 50.84 50.88 49.65 52.40 234,124,038 50.669 -2.23%
2018-04-26 0 78.55 78.55 78.60 78.05 82.40 100,900,764 7,996,377,359 79.250 52.00 52.00 52.03 51.67 54.55 152,417,129 52.464 -3.80%
2018-04-25 0 81.65 81.60 81.65 81.65 82.95 39,218,451 3,218,284,140 82.060 54.05 54.02 54.05 54.05 54.91 59,242,007 54.324 -1.92%
2018-04-24 0 83.25 83.20 83.25 82.45 83.90 37,322,771 3,109,014,544 83.301 55.11 55.08 55.11 54.58 55.54 56,378,459 55.145 1.46%
2018-04-23 0 82.05 82.05 82.10 81.25 83.30 39,310,021 3,239,265,105 82.403 54.32 54.32 54.35 53.79 55.14 59,380,329 54.551 0.67%
2018-04-20 0 81.50 81.50 81.55 81.20 83.00 48,294,397 3,953,008,081 81.852 53.95 53.95 53.99 53.75 54.95 72,951,810 54.187 -0.31%
2018-04-19 0 81.75 81.70 81.75 81.00 82.40 42,687,848 3,494,984,752 81.873 54.12 54.09 54.12 53.62 54.55 64,482,755 54.200 1.11%
2018-04-18 0 80.85 80.80 80.85 80.00 82.70 63,971,738 5,183,024,553 81.021 53.52 53.49 53.52 52.96 54.75 96,633,447 53.636 -0.25%
2018-04-17 0 81.05 81.00 81.05 80.95 82.95 55,406,498 4,526,424,378 81.695 53.66 53.62 53.66 53.59 54.91 83,695,098 54.082 -1.52%
2018-04-16 0 82.30 82.25 82.30 81.55 84.00 42,855,841 3,528,060,645 82.324 54.48 54.45 54.48 53.99 55.61 64,736,519 54.499 -1.97%
2018-04-13 0 83.95 83.95 84.00 83.95 85.30 37,380,342 3,160,809,222 84.558 55.58 55.58 55.61 55.58 56.47 56,465,424 55.978 -0.36%
2018-04-12 0 84.25 84.20 84.25 83.70 85.40 39,087,634 3,292,089,649 84.223 55.77 55.74 55.77 55.41 56.54 59,044,399 55.756 -0.41%
2018-04-11 0 84.60 84.55 84.60 83.60 85.40 65,543,309 5,553,868,461 84.736 56.01 55.97 56.01 55.34 56.54 99,007,407 56.095 0.18%
2018-04-10 0 84.45 84.40 84.45 80.35 84.60 87,215,750 7,248,733,165 83.113 55.91 55.87 55.91 53.19 56.01 131,745,031 55.021 5.04%
2018-04-09 0 80.40 80.35 80.40 79.30 81.35 44,649,499 3,591,478,365 80.437 53.23 53.19 53.23 52.50 53.85 67,445,956 53.250 1.13%
2018-04-06 0 79.50 79.45 79.50 78.85 80.55 36,913,195 2,943,658,714 79.745 52.63 52.60 52.63 52.20 53.32 55,759,768 52.792 0.70%
2018-04-04 0 78.95 78.90 78.95 78.90 81.25 48,589,660 3,882,371,226 79.901 52.27 52.23 52.27 52.23 53.79 73,397,824 52.895 -1.93%
2018-04-03 0 80.50 80.45 80.50 78.00 81.10 69,564,152 5,528,336,991 79.471 53.29 53.26 53.29 51.64 53.69 105,081,150 52.610 0.88%
2018-03-29 0 79.80 79.75 79.80 78.30 81.35 107,785,230 8,558,215,092 79.401 52.83 52.79 52.83 51.83 53.85 162,816,560 52.564 -0.44%
2018-03-28 0 80.15 80.10 80.15 80.10 83.20 103,159,837 8,392,497,552 81.354 53.06 53.03 53.06 53.03 55.08 155,829,605 53.857 -4.07%
2018-03-27 0 83.55 83.50 83.55 83.40 85.95 90,952,906 7,656,331,293 84.179 55.31 55.28 55.31 55.21 56.90 137,390,246 55.727 -0.54%
2018-03-26 0 84.00 83.95 84.00 81.55 84.60 94,005,101 7,797,606,282 82.949 55.61 55.58 55.61 53.99 56.01 142,000,784 54.912 -0.53%
2018-03-23 0 84.45 84.40 84.45 83.00 85.00 124,139,719 10,439,152,461 84.092 55.91 55.87 55.91 54.95 56.27 187,521,074 55.669 -3.71%
2018-03-22 0 87.70 87.65 87.70 86.95 90.60 83,009,614 7,347,375,252 88.512 58.06 58.02 58.06 57.56 59.98 125,391,390 58.596 -0.68%
2018-03-21 0 88.30 88.25 88.30 88.30 94.80 134,689,548 12,346,298,941 91.665 58.45 58.42 58.45 58.45 62.76 203,457,273 60.683 -3.23%
2018-03-20 0 91.25 91.25 91.30 89.40 92.05 58,072,583 5,268,116,405 90.716 60.41 60.41 60.44 59.18 60.94 87,722,392 60.054 -0.27%
2018-03-19 0 91.50 91.50 91.55 88.75 92.15 66,239,580 6,037,254,186 91.143 60.57 60.57 60.61 58.75 61.00 100,059,169 60.337 2.06%
2018-03-16 0 89.65 89.65 89.70 88.05 90.90 76,085,418 6,837,499,409 89.866 59.35 59.35 59.38 58.29 60.18 114,931,944 59.492 0.79%
2018-03-15 0 88.95 88.95 89.00 85.05 89.30 70,543,033 6,215,868,661 88.115 58.89 58.89 58.92 56.30 59.12 106,559,813 58.332 3.43%
2018-03-14 0 86.00 86.00 86.05 84.55 86.05 26,660,612 2,270,535,724 85.164 56.93 56.93 56.97 55.97 56.97 40,272,579 56.379 -0.46%
2018-03-13 0 86.40 86.20 86.40 85.50 87.15 34,139,019 2,945,868,792 86.290 57.20 57.06 57.20 56.60 57.69 51,569,196 57.125 -0.46%
2018-03-12 0 86.80 86.75 86.80 85.80 86.90 42,490,948 3,674,470,084 86.477 57.46 57.43 57.46 56.80 57.53 64,185,325 57.248 2.66%
2018-03-09 0 84.55 84.55 84.70 84.35 85.50 34,839,804 2,959,739,931 84.953 55.97 55.97 56.07 55.84 56.60 52,627,777 56.239 0.65%
2018-03-08 0 84.00 83.95 84.00 82.20 85.10 46,933,816 3,944,566,839 84.045 55.61 55.58 55.61 54.42 56.34 70,896,564 55.638 2.75%
2018-03-07 0 81.75 81.75 81.85 81.40 83.75 39,136,301 3,223,671,897 82.370 54.12 54.12 54.19 53.89 55.44 59,117,914 54.530 -2.10%
2018-03-06 0 83.50 83.50 83.55 81.30 83.75 43,174,689 3,569,217,128 82.669 55.28 55.28 55.31 53.82 55.44 65,218,160 54.727 3.60%
2018-03-05 0 80.60 80.60 80.65 80.45 83.20 45,927,391 3,734,183,890 81.306 53.36 53.36 53.39 53.26 55.08 69,376,294 53.825 -2.54%
2018-03-02 0 82.70 82.65 82.70 82.05 83.25 42,240,317 3,491,092,401 82.648 54.75 54.71 54.75 54.32 55.11 63,806,731 54.714 -2.36%
2018-03-01 0 84.70 84.65 84.70 81.90 84.80 41,369,886 3,460,285,135 83.643 56.07 56.04 56.07 54.22 56.14 62,491,888 55.372 1.50%
2018-02-28 0 83.45 83.40 83.45 82.75 84.60 60,367,036 5,035,081,145 83.408 55.24 55.21 55.24 54.78 56.01 91,188,312 55.216 -2.23%
2018-02-27 0 85.35 85.30 85.35 84.90 87.80 53,006,183 4,560,830,618 86.043 56.50 56.47 56.50 56.20 58.12 80,069,267 56.961 -1.90%
2018-02-26 0 87.00 86.95 87.00 85.75 87.15 38,732,273 3,356,995,152 86.672 57.59 57.56 57.59 56.77 57.69 58,507,603 57.377 1.46%
2018-02-23 0 85.75 85.75 85.80 85.55 86.75 31,827,117 2,738,611,503 86.046 56.77 56.77 56.80 56.63 57.43 48,076,918 56.963 0.70%
2018-02-22 0 85.15 85.15 85.20 85.00 86.45 46,641,530 3,990,042,745 85.547 56.37 56.37 56.40 56.27 57.23 70,455,047 56.632 -1.67%
2018-02-21 0 86.60 86.60 86.65 85.15 87.05 38,427,394 3,319,545,139 86.385 57.33 57.33 57.36 56.37 57.63 58,047,064 57.187 1.76%
2018-02-20 0 85.10 85.05 85.10 84.75 86.95 46,383,666 3,979,704,638 85.800 56.34 56.30 56.34 56.10 57.56 70,065,527 56.800 -2.01%
2018-02-15 0 86.85 86.80 86.85 85.80 87.20 44,049,514 3,819,365,913 86.706 57.50 57.46 57.50 56.80 57.73 66,539,640 57.400 3.21%
2018-02-14 0 84.15 84.15 84.20 83.00 85.45 50,225,909 4,218,193,787 83.984 55.71 55.71 55.74 54.95 56.57 75,869,484 55.598 2.19%
2018-02-13 0 82.35 82.35 82.40 81.10 83.35 81,584,718 6,723,905,664 82.416 54.52 54.52 54.55 53.69 55.18 123,238,993 54.560 3.65%
2018-02-12 0 79.45 79.45 79.50 78.75 80.75 69,845,818 5,580,414,699 79.896 52.60 52.60 52.63 52.13 53.46 105,506,625 52.892 0.25%
2018-02-09 0 79.25 79.20 79.25 77.50 80.35 140,526,598 11,076,795,280 78.823 52.46 52.43 52.46 51.31 53.19 212,274,514 52.181 -4.98%
2018-02-08 0 83.40 83.35 83.40 81.60 84.20 73,242,081 6,063,114,142 82.782 55.21 55.18 55.21 54.02 55.74 110,636,900 54.802 0.36%
2018-02-07 0 83.10 83.05 83.10 83.00 87.85 106,004,235 9,057,027,726 85.440 55.01 54.98 55.01 54.95 58.16 160,126,252 56.562 -1.48%
2018-02-06 0 84.35 84.35 84.40 84.00 87.00 148,615,864 12,679,053,142 85.314 55.84 55.84 55.87 55.61 57.59 224,493,874 56.478 -5.96%
2018-02-05 0 89.70 89.65 89.70 86.85 90.55 88,033,707 7,818,559,086 88.813 59.38 59.35 59.38 57.50 59.94 132,980,608 58.795 -1.10%
2018-02-02 0 90.70 90.70 90.85 89.65 92.30 48,583,359 4,421,411,145 91.007 60.04 60.04 60.14 59.35 61.10 73,388,306 60.247 -0.44%
2018-02-01 0 91.10 91.10 91.15 90.85 92.95 48,093,444 4,406,204,875 91.618 60.31 60.31 60.34 60.14 61.53 72,648,257 60.651 -1.67%
2018-01-31 0 92.65 92.65 92.70 89.15 92.90 70,630,755 6,469,668,295 91.598 61.33 61.33 61.37 59.02 61.50 106,692,323 60.639 2.72%
2018-01-30 0 90.20 90.20 90.25 89.60 91.90 70,868,607 6,409,138,652 90.437 59.71 59.71 59.75 59.32 60.84 107,051,614 59.870 -0.50%
2018-01-29 0 90.65 90.60 90.65 90.20 94.45 76,941,073 7,040,927,102 91.511 60.01 59.98 60.01 59.71 62.53 116,224,467 60.580 -2.94%
2018-01-26 0 93.40 93.40 93.45 91.85 94.60 67,525,525 6,302,007,425 93.328 61.83 61.83 61.86 60.81 62.63 102,001,672 61.783 1.85%
2018-01-25 0 91.70 91.65 91.70 91.40 93.95 84,366,492 7,785,653,680 92.284 60.71 60.67 60.71 60.51 62.20 127,441,042 61.092 -2.45%
2018-01-24 0 94.00 94.00 94.10 93.65 95.90 95,068,060 8,970,346,222 94.357 62.23 62.23 62.29 62.00 63.49 143,606,453 62.465 -2.49%
2018-01-23 0 96.40 96.40 96.45 94.55 98.85 116,671,408 11,274,486,117 96.635 63.82 63.82 63.85 62.59 65.44 176,239,707 63.972 0.26%
2018-01-22 0 96.15 96.10 96.15 92.10 96.15 72,866,684 6,903,362,279 94.740 63.65 63.62 63.65 60.97 63.65 110,069,838 62.718 3.05%
2018-01-19 0 93.30 93.25 93.30 91.65 93.40 58,874,776 5,466,505,596 92.850 61.76 61.73 61.76 60.67 61.83 88,934,157 61.467 0.86%
2018-01-18 0 92.50 92.50 92.55 90.50 93.00 84,730,047 7,791,232,653 91.954 61.24 61.24 61.27 59.91 61.57 127,990,216 60.874 2.66%
2018-01-17 0 90.10 90.05 90.10 88.80 90.75 65,969,962 5,926,967,810 89.843 59.65 59.61 59.65 58.79 60.08 99,651,894 59.477 -0.61%
2018-01-16 0 90.65 90.60 90.65 88.35 91.00 59,190,853 5,339,207,063 90.203 60.01 59.98 60.01 58.49 60.24 89,411,611 59.715 2.78%
2018-01-15 0 88.20 88.15 88.20 86.95 90.00 91,823,923 8,155,791,906 88.820 58.39 58.36 58.39 57.56 59.58 138,705,974 58.799 2.08%
2018-01-12 0 86.40 86.35 86.40 83.20 86.40 57,810,800 4,912,091,997 84.968 57.20 57.16 57.20 55.08 57.20 87,326,952 56.249 3.41%
2018-01-11 0 83.55 83.45 83.55 82.10 84.05 34,849,555 2,902,236,664 83.279 55.31 55.24 55.31 54.35 55.64 52,642,507 55.131 0.48%
2018-01-10 0 83.15 83.15 83.20 82.90 84.60 37,618,879 3,143,277,099 83.556 55.05 55.05 55.08 54.88 56.01 56,825,750 55.314 -1.36%
2018-01-09 0 84.30 84.30 84.35 81.60 84.60 58,075,701 4,861,957,751 83.718 55.81 55.81 55.84 54.02 56.01 87,727,102 55.421 2.49%
2018-01-08 0 82.25 82.20 82.25 80.80 82.50 50,799,336 4,139,417,446 81.486 54.45 54.42 54.45 53.49 54.62 76,735,682 53.944 0.00%
2018-01-05 0 82.25 82.20 82.25 81.55 84.65 64,252,548 5,309,040,282 82.628 54.45 54.42 54.45 53.99 56.04 97,057,629 54.700 -1.91%
2018-01-04 0 83.85 83.80 83.85 82.75 84.55 57,804,960 4,834,503,218 83.635 55.51 55.48 55.51 54.78 55.97 87,318,130 55.367 0.06%
2018-01-03 0 83.80 83.80 83.85 82.90 85.85 65,592,801 5,535,536,790 84.392 55.48 55.48 55.51 54.88 56.83 99,082,168 55.868 -1.41%
2018-01-02 0 85.00 85.00 85.05 81.70 85.00 60,813,707 5,090,145,742 83.701 56.27 56.27 56.30 54.09 56.27 91,863,037 55.410 4.49%
2017-12-29 0 81.35 81.35 81.40 80.65 82.20 34,631,530 2,818,969,102 81.399 53.85 53.85 53.89 53.39 54.42 52,313,166 53.886 -0.31%
2017-12-28 0 81.60 81.60 81.65 79.80 81.75 33,140,343 2,687,163,162 81.084 54.02 54.02 54.05 52.83 54.12 50,060,631 53.678 0.87%
2017-12-27 0 80.90 80.85 80.90 79.80 83.20 50,613,715 4,093,609,166 80.879 53.56 53.52 53.56 52.83 55.08 76,455,290 53.543 -2.41%
2017-12-22 0 82.90 82.85 82.90 82.25 83.50 41,815,492 3,463,692,040 82.833 54.88 54.85 54.88 54.45 55.28 63,165,005 54.836 0.48%
2017-12-21 0 82.50 82.45 82.50 79.65 82.55 56,176,205 4,595,894,138 81.812 54.62 54.58 54.62 52.73 54.65 84,857,791 54.160 2.80%
2017-12-20 0 80.25 80.20 80.25 79.60 81.40 43,630,792 3,512,013,254 80.494 53.13 53.09 53.13 52.70 53.89 65,907,133 53.287 -0.37%
2017-12-19 0 80.55 80.50 80.55 77.85 80.90 64,161,424 5,131,181,124 79.973 53.32 53.29 53.32 51.54 53.56 96,919,980 52.942 4.20%
2017-12-18 0 77.30 77.30 77.35 76.85 78.45 36,357,867 2,827,215,496 77.761 51.17 51.17 51.21 50.88 51.93 54,920,909 51.478 -0.13%
2017-12-15 0 77.40 77.40 77.60 76.85 78.55 59,593,466 4,631,692,349 77.721 51.24 51.24 51.37 50.88 52.00 90,019,784 51.452 -2.21%
2017-12-14 0 79.15 79.10 79.15 78.00 80.35 43,462,467 3,435,911,908 79.055 52.40 52.36 52.40 51.64 53.19 65,652,867 52.335 -0.44%
2017-12-13 0 79.50 79.45 79.50 77.65 79.80 54,172,960 4,272,244,753 78.863 52.63 52.60 52.63 51.40 52.83 81,831,759 52.208 1.08%
2017-12-12 0 78.65 78.65 78.70 78.60 81.50 62,088,846 4,944,117,936 79.630 52.07 52.07 52.10 52.03 53.95 93,789,217 52.715 -3.32%
2017-12-11 0 81.35 81.30 81.35 77.50 81.50 75,181,079 5,998,294,758 79.785 53.85 53.82 53.85 51.31 53.95 113,565,882 52.818 3.76%
2017-12-08 0 78.40 78.40 78.45 75.10 78.75 80,035,405 6,201,382,233 77.483 51.90 51.90 51.93 49.72 52.13 120,898,655 51.294 4.88%
2017-12-07 0 74.75 74.75 74.80 73.10 75.55 78,324,342 5,829,912,811 74.433 49.48 49.48 49.52 48.39 50.01 118,313,984 49.275 2.40%
2017-12-06 0 73.00 72.95 73.00 72.25 77.65 112,456,754 8,346,974,571 74.224 48.33 48.29 48.33 47.83 51.40 169,873,200 49.137 -4.20%
2017-12-05 0 76.20 76.20 76.30 76.20 78.25 39,817,838 3,077,876,895 77.299 50.44 50.44 50.51 50.44 51.80 60,147,419 51.172 -1.30%
2017-12-04 0 77.20 77.20 77.35 74.25 78.95 75,066,045 5,784,294,984 77.056 51.11 51.11 51.21 49.15 52.27 113,392,116 51.011 2.25%
2017-12-01 0 75.50 75.50 75.55 75.20 78.70 105,419,404 8,054,222,709 76.402 49.98 49.98 50.01 49.78 52.10 159,242,827 50.578 -1.95%
2017-11-30 0 77.00 77.00 77.05 76.90 78.70 94,877,481 7,365,107,055 77.628 50.97 50.97 51.01 50.91 52.10 143,318,571 51.390 -3.75%
2017-11-29 0 80.00 79.95 80.00 79.85 82.40 58,240,966 4,697,786,907 80.661 52.96 52.93 52.96 52.86 54.55 87,976,746 53.398 -1.90%
2017-11-28 0 81.55 81.55 81.60 78.50 81.95 90,312,511 7,239,247,232 80.158 53.99 53.99 54.02 51.97 54.25 136,422,888 53.065 0.06%
2017-11-27 0 81.50 81.45 81.50 80.85 83.80 56,111,520 4,585,820,284 81.727 53.95 53.92 53.95 53.52 55.48 84,760,080 54.104 -2.69%
2017-11-24 0 83.75 83.70 83.75 80.50 83.75 69,498,649 5,708,789,836 82.142 55.44 55.41 55.44 53.29 55.44 104,982,204 54.379 3.52%
2017-11-23 0 80.90 80.90 80.95 80.40 85.30 118,436,847 9,777,709,619 82.556 53.56 53.56 53.59 53.23 56.47 178,906,517 54.653 -3.80%
2017-11-22 0 84.10 84.10 84.15 83.25 87.10 113,350,012 9,635,440,490 85.006 55.67 55.67 55.71 55.11 57.66 171,222,524 56.274 -2.44%
2017-11-21 0 86.20 86.20 86.25 79.55 86.35 112,853,130 9,412,907,942 83.408 57.06 57.06 57.10 52.66 57.16 170,471,951 55.217 8.84%
2017-11-20 0 79.20 79.15 79.20 78.10 79.80 57,068,296 4,518,812,321 79.183 52.43 52.40 52.43 51.70 52.83 86,205,352 52.419 0.44%
2017-11-17 0 78.85 78.80 78.85 78.20 80.25 63,744,243 5,042,556,273 79.106 52.20 52.17 52.20 51.77 53.13 96,289,801 52.369 1.28%
2017-11-16 0 77.85 77.80 77.85 74.00 78.75 68,565,463 5,269,941,041 76.860 51.54 51.50 51.54 48.99 52.13 103,572,566 50.882 5.56%
2017-11-15 0 73.75 73.70 73.75 73.70 75.35 53,135,097 3,945,500,894 74.254 48.82 48.79 48.82 48.79 49.88 80,264,000 49.157 -2.25%
2017-11-14 0 75.45 75.45 75.50 75.10 76.45 32,074,531 2,428,718,638 75.721 49.95 49.95 49.98 49.72 50.61 48,450,653 50.128 -0.13%
2017-11-13 0 75.55 75.55 75.60 75.05 77.00 46,484,896 3,519,666,803 75.716 50.01 50.01 50.05 49.68 50.97 70,218,442 50.125 -0.33%
2017-11-10 0 75.80 75.80 75.85 72.75 75.95 55,227,496 4,129,776,391 74.778 50.18 50.18 50.21 48.16 50.28 83,424,704 49.503 3.20%
2017-11-09 0 73.45 73.40 73.45 70.85 73.60 40,456,633 2,940,503,882 72.683 48.62 48.59 48.62 46.90 48.72 61,112,360 48.116 3.67%
2017-11-08 0 70.85 70.85 70.90 70.65 72.60 33,714,872 2,412,245,631 71.548 46.90 46.90 46.94 46.77 48.06 50,928,495 47.365 -1.19%
2017-11-07 0 71.70 71.70 71.75 71.15 72.35 38,497,830 2,765,796,719 71.843 47.47 47.47 47.50 47.10 47.90 58,153,462 47.560 1.27%
2017-11-06 0 70.80 70.80 70.85 69.35 71.10 45,414,837 3,187,002,677 70.175 46.87 46.87 46.90 45.91 47.07 68,602,048 46.456 0.14%
2017-11-03 0 70.70 70.70 70.75 69.95 71.10 30,551,298 2,154,026,196 70.505 46.80 46.80 46.84 46.31 47.07 46,149,711 46.675 0.93%
2017-11-02 0 70.05 70.05 70.10 69.60 71.20 33,804,768 2,375,687,174 70.277 46.37 46.37 46.41 46.08 47.13 51,064,288 46.523 -0.36%
2017-11-01 0 70.30 70.25 70.30 69.35 70.55 47,941,812 3,358,647,358 70.057 46.54 46.51 46.54 45.91 46.70 72,419,207 46.378 2.63%
2017-10-31 0 68.50 68.50 68.55 67.85 69.45 32,706,064 2,246,043,829 68.674 45.35 45.35 45.38 44.92 45.98 49,404,625 45.462 0.66%
2017-10-30 0 68.05 68.05 68.10 67.80 69.50 58,449,954 4,014,273,817 68.679 45.05 45.05 45.08 44.88 46.01 88,292,435 45.466 -1.02%
2017-10-27 0 68.75 68.75 68.80 67.55 68.75 59,001,958 4,028,672,508 68.280 45.51 45.51 45.55 44.72 45.51 89,126,273 45.202 2.23%
2017-10-26 0 67.25 67.25 67.30 66.55 68.10 45,909,482 3,098,705,909 67.496 44.52 44.52 44.55 44.06 45.08 69,349,242 44.683 0.37%
2017-10-25 0 67.00 66.95 67.00 66.30 67.60 28,976,729 1,944,958,606 67.121 44.35 44.32 44.35 43.89 44.75 43,771,223 44.435 1.28%
2017-10-24 0 66.15 66.10 66.15 66.15 67.55 35,314,110 2,359,987,045 66.828 43.79 43.76 43.79 43.79 44.72 53,344,247 44.241 -1.34%
2017-10-23 0 67.05 67.00 67.05 66.70 68.05 58,405,882 3,934,572,483 67.366 44.39 44.35 44.39 44.16 45.05 88,225,862 44.597 -0.15%
2017-10-20 0 67.15 67.10 67.15 65.50 67.35 49,597,678 3,293,021,207 66.395 44.45 44.42 44.45 43.36 44.59 74,920,500 43.954 3.79%
2017-10-19 0 64.70 64.65 64.70 64.65 67.60 80,352,033 5,331,453,709 66.351 42.83 42.80 42.83 42.80 44.75 121,376,942 43.925 -2.19%
2017-10-18 0 66.15 66.10 66.15 64.75 66.25 61,180,959 4,033,600,430 65.929 43.79 43.76 43.79 42.86 43.86 92,417,795 43.645 1.93%
2017-10-17 0 64.90 64.85 64.90 64.55 65.20 33,689,105 2,188,317,868 64.956 42.96 42.93 42.96 42.73 43.16 50,889,572 43.001 0.31%
2017-10-16 0 64.70 64.65 64.70 64.25 65.45 52,604,647 3,408,952,745 64.803 42.83 42.80 42.83 42.53 43.33 79,462,721 42.900 1.17%
2017-10-13 0 63.95 63.95 64.00 63.70 64.35 38,977,421 2,495,458,795 64.023 42.34 42.34 42.37 42.17 42.60 58,877,915 42.384 0.00%
2017-10-12 0 63.95 63.90 63.95 62.20 64.20 45,164,774 2,876,501,245 63.689 42.34 42.30 42.34 41.18 42.50 68,224,312 42.162 2.81%
2017-10-11 0 62.20 62.15 62.20 62.20 63.65 30,631,937 1,924,298,753 62.820 41.18 41.14 41.18 41.18 42.14 46,271,522 41.587 -1.43%
2017-10-10 0 63.10 63.05 63.10 62.70 63.70 18,688,886 1,180,967,884 63.191 41.77 41.74 41.77 41.51 42.17 28,230,771 41.833 -0.24%
2017-10-09 0 63.25 63.20 63.25 63.00 64.40 33,022,878 2,102,752,574 63.676 41.87 41.84 41.87 41.71 42.63 49,883,193 42.154 -0.86%
2017-10-06 0 63.80 63.75 63.80 63.55 64.40 51,258,698 3,278,251,469 63.955 42.24 42.20 42.24 42.07 42.63 77,429,578 42.338 1.11%
2017-10-04 0 63.10 63.10 63.15 62.60 63.55 37,097,118 2,342,699,440 63.150 41.77 41.77 41.81 41.44 42.07 56,037,596 41.806 1.28%
2017-10-03 0 62.30 62.25 62.30 60.60 62.60 62,376,018 3,858,851,795 61.864 41.24 41.21 41.24 40.12 41.44 94,223,009 40.954 3.92%
2017-09-29 0 59.95 59.90 59.95 58.85 60.25 35,924,190 2,148,793,701 59.815 39.69 39.65 39.69 38.96 39.89 54,265,812 39.598 0.93%
2017-09-28 0 59.40 59.35 59.40 59.20 61.20 54,799,672 3,283,365,500 59.916 39.32 39.29 39.32 39.19 40.51 82,778,448 39.664 -2.62%
2017-09-27 0 61.00 60.90 61.00 60.60 61.35 30,759,173 1,874,832,471 60.952 40.38 40.32 40.38 40.12 40.61 46,463,720 40.350 0.49%
2017-09-26 0 60.70 60.70 60.75 60.10 61.25 32,304,300 1,958,422,474 60.624 40.18 40.18 40.22 39.79 40.55 48,797,734 40.133 -0.25%
2017-09-25 0 60.85 60.80 60.85 60.60 61.55 38,969,489 2,377,986,901 61.022 40.28 40.25 40.28 40.12 40.75 58,865,933 40.397 -1.22%
2017-09-22 0 61.60 61.60 61.65 61.55 62.40 28,959,040 1,791,870,473 61.876 40.78 40.78 40.81 40.75 41.31 43,744,503 40.962 -1.60%
2017-09-21 0 62.60 62.55 62.60 61.85 63.05 30,409,251 1,903,345,687 62.591 41.44 41.41 41.44 40.94 41.74 45,935,140 41.436 0.32%
2017-09-20 0 62.40 62.35 62.40 61.85 62.70 25,296,272 1,576,201,572 62.310 41.31 41.28 41.31 40.94 41.51 38,211,655 41.249 0.16%
2017-09-19 0 62.30 62.25 62.30 62.10 63.35 37,172,582 2,324,455,927 62.531 41.24 41.21 41.24 41.11 41.94 56,151,589 41.396 -0.88%
2017-09-18 0 62.85 62.80 62.85 61.90 63.40 45,340,170 2,847,867,484 62.811 41.61 41.57 41.61 40.98 41.97 68,489,259 41.581 1.53%
2017-09-15 0 61.90 61.85 61.90 60.70 61.90 35,134,910 2,157,911,809 61.418 40.98 40.94 40.98 40.18 40.98 53,073,554 40.659 0.24%
2017-09-14 0 61.75 61.70 61.75 61.15 62.40 36,787,568 2,268,598,919 61.668 40.88 40.85 40.88 40.48 41.31 55,570,001 40.824 -0.80%
2017-09-13 0 62.25 62.20 62.25 61.80 62.65 30,523,106 1,900,389,464 62.261 41.21 41.18 41.21 40.91 41.47 46,107,126 41.217 0.40%
2017-09-12 0 62.00 62.00 62.05 61.75 62.80 28,203,497 1,750,883,468 62.080 41.04 41.04 41.08 40.88 41.57 42,603,206 41.097 0.32%
2017-09-11 0 61.80 61.80 61.85 61.70 62.50 24,801,367 1,538,774,858 62.044 40.91 40.91 40.94 40.85 41.38 37,464,069 41.073 0.16%
2017-09-08 0 61.70 61.70 61.75 61.00 61.90 22,003,480 1,356,363,438 61.643 40.85 40.85 40.88 40.38 40.98 33,237,680 40.808 0.49%
2017-09-07 0 61.40 61.40 61.45 60.80 62.25 31,245,877 1,922,702,069 61.535 40.65 40.65 40.68 40.25 41.21 47,198,918 40.736 -0.41%
2017-09-06 0 61.65 61.65 61.70 60.85 62.25 36,383,751 2,235,634,960 61.446 40.81 40.81 40.85 40.28 41.21 54,960,009 40.677 -0.16%
2017-09-05 0 61.75 61.75 61.80 61.35 62.50 25,778,721 1,597,181,142 61.957 40.88 40.88 40.91 40.61 41.38 38,940,425 41.016 0.41%
2017-09-04 0 61.50 61.50 61.55 61.00 62.15 28,254,501 1,739,055,889 61.550 40.71 40.71 40.75 40.38 41.14 42,680,251 40.746 -0.27%
2017-09-01 0 62.25 62.25 62.30 62.00 63.70 52,059,042 3,267,060,805 62.757 40.82 40.82 40.85 40.66 41.77 79,386,105 41.154 0.16%
2017-08-31 0 62.15 62.15 62.20 62.05 62.90 26,986,779 1,684,097,999 62.405 40.76 40.76 40.79 40.69 41.25 41,152,799 40.923 -0.64%
2017-08-30 0 62.55 62.50 62.55 62.45 63.60 33,426,704 2,102,269,579 62.892 41.02 40.99 41.02 40.95 41.71 50,973,198 41.243 -0.56%
2017-08-29 0 62.90 62.90 62.95 62.20 63.25 29,786,951 1,871,406,007 62.826 41.25 41.25 41.28 40.79 41.48 45,422,849 41.200 0.16%
2017-08-28 0 62.80 62.75 62.80 62.65 64.30 42,594,671 2,698,913,673 63.363 41.18 41.15 41.18 41.08 42.17 64,953,655 41.551 0.00%
2017-08-25 0 62.80 62.80 62.85 62.30 63.75 46,659,675 2,941,187,460 63.035 41.18 41.18 41.22 40.85 41.81 71,152,479 41.336 0.00%
2017-08-24 0 62.80 62.80 62.85 62.70 64.90 57,627,547 3,658,878,132 63.492 41.18 41.18 41.22 41.12 42.56 87,877,655 41.636 -0.63%
2017-08-22 0 63.20 63.15 63.20 61.40 63.20 92,213,106 5,770,667,896 62.580 41.44 41.41 41.44 40.26 41.44 140,618,019 41.038 4.20%
2017-08-21 0 60.65 60.65 60.70 60.35 61.40 49,979,357 3,040,113,504 60.827 39.77 39.77 39.81 39.58 40.26 76,214,743 39.889 0.75%
2017-08-18 0 60.20 60.20 60.25 59.20 61.30 101,231,487 6,097,776,534 60.236 39.48 39.48 39.51 38.82 40.20 154,370,368 39.501 1.43%
2017-08-17 0 59.35 59.30 59.35 58.15 59.35 54,794,897 3,225,322,113 58.862 38.92 38.89 38.92 38.13 38.92 83,558,077 38.600 2.42%
2017-08-16 0 57.95 57.95 58.00 57.75 58.35 27,755,674 1,609,812,214 57.999 38.00 38.00 38.03 37.87 38.26 42,325,306 38.034 0.70%
2017-08-15 0 57.55 57.50 57.55 57.40 58.65 39,887,143 2,316,151,351 58.068 37.74 37.71 37.74 37.64 38.46 60,824,879 38.079 0.35%
2017-08-14 0 57.35 57.30 57.35 56.40 57.45 30,293,004 1,731,386,913 57.155 37.61 37.58 37.61 36.99 37.67 46,194,542 37.480 2.41%
2017-08-11 0 56.00 56.00 56.05 55.65 56.60 61,852,688 3,462,657,993 55.982 36.72 36.72 36.76 36.49 37.12 94,320,675 36.712 -2.10%
2017-08-10 0 57.20 57.15 57.20 56.95 58.60 41,847,427 2,404,366,113 57.456 37.51 37.48 37.51 37.35 38.43 63,814,164 37.678 -2.31%
2017-08-09 0 58.55 58.50 58.55 58.45 59.60 34,924,633 2,052,264,348 58.763 38.40 38.36 38.40 38.33 39.08 53,257,426 38.535 -1.51%
2017-08-08 0 59.45 59.45 59.50 58.35 59.70 30,957,555 1,828,539,438 59.066 38.99 38.99 39.02 38.26 39.15 47,207,932 38.734 0.68%
2017-08-07 0 59.05 59.00 59.05 58.70 59.35 17,307,116 1,020,990,623 58.993 38.72 38.69 38.72 38.49 38.92 26,392,044 38.686 0.34%
2017-08-04 0 58.85 58.80 58.85 58.65 59.65 22,455,472 1,323,091,538 58.921 38.59 38.56 38.59 38.46 39.12 34,242,898 38.638 -0.34%
2017-08-03 0 59.05 59.00 59.05 58.85 59.90 29,317,954 1,734,553,635 59.164 38.72 38.69 38.72 38.59 39.28 44,707,664 38.798 -0.76%
2017-08-02 0 59.50 59.45 59.50 59.45 60.75 55,391,870 3,322,567,642 59.983 39.02 38.99 39.02 38.99 39.84 84,468,416 39.335 -1.33%
2017-08-01 0 60.30 60.25 60.30 58.05 60.40 82,099,132 4,908,591,349 59.789 39.54 39.51 39.54 38.07 39.61 125,194,973 39.208 4.06%
2017-07-31 0 57.95 57.85 57.95 57.10 58.00 27,634,861 1,594,821,410 57.710 38.00 37.94 38.00 37.44 38.03 42,141,075 37.845 1.31%
2017-07-28 0 57.20 57.15 57.20 57.05 57.45 27,178,254 1,555,531,740 57.234 37.51 37.48 37.51 37.41 37.67 41,444,784 37.533 -0.95%
2017-07-27 0 57.75 57.70 57.75 56.95 58.05 33,726,189 1,941,318,558 57.561 37.87 37.84 37.87 37.35 38.07 51,429,890 37.747 0.96%
2017-07-26 0 57.20 57.20 57.25 56.40 57.95 38,672,586 2,202,848,028 56.961 37.51 37.51 37.54 36.99 38.00 58,972,771 37.354 -0.09%
2017-07-25 0 57.25 57.25 57.40 57.15 58.15 22,054,294 1,268,945,308 57.537 37.54 37.54 37.64 37.48 38.13 33,631,132 37.731 -0.95%
2017-07-24 0 57.80 57.75 57.80 57.00 58.30 29,431,714 1,700,339,824 57.772 37.90 37.87 37.90 37.38 38.23 44,881,140 37.885 1.05%
2017-07-21 0 57.20 57.15 57.20 56.90 58.50 50,220,060 2,888,713,958 57.521 37.51 37.48 37.51 37.31 38.36 76,581,797 37.721 -2.56%
2017-07-20 0 58.70 58.65 58.70 58.20 59.20 32,609,734 1,912,189,914 58.639 38.49 38.46 38.49 38.17 38.82 49,727,380 38.453 -0.17%
2017-07-19 0 58.80 58.80 58.85 58.70 59.60 36,676,856 2,165,765,107 59.050 38.56 38.56 38.59 38.49 39.08 55,929,434 38.723 0.09%
2017-07-18 0 58.75 58.70 58.75 58.05 59.55 65,345,704 3,832,870,111 58.655 38.53 38.49 38.53 38.07 39.05 99,647,261 38.464 0.43%
2017-07-17 0 58.50 58.45 58.50 57.70 59.45 94,593,306 5,545,039,517 58.620 38.36 38.33 38.36 37.84 38.99 144,247,644 38.441 2.27%
2017-07-14 0 57.20 57.15 57.20 56.00 57.20 59,489,298 3,366,905,790 56.597 37.51 37.48 37.51 36.72 37.51 90,716,684 37.115 1.78%
2017-07-13 0 56.20 56.15 56.20 55.45 56.40 65,012,462 3,635,728,930 55.924 36.85 36.82 36.85 36.36 36.99 99,139,092 36.673 2.46%
2017-07-12 0 54.85 54.80 54.85 54.55 55.85 66,148,333 3,651,326,366 55.199 35.97 35.94 35.97 35.77 36.62 100,871,209 36.198 -0.45%
2017-07-11 0 55.10 55.10 55.15 54.70 55.60 54,889,467 3,026,653,941 55.141 36.13 36.13 36.17 35.87 36.46 83,702,290 36.160 1.72%
2017-07-10 0 54.80 54.80 54.85 53.95 56.25 69,477,960 3,839,905,402 55.268 35.52 35.52 35.55 34.97 36.46 107,183,483 35.826 1.29%
2017-07-07 0 54.10 54.10 54.15 53.85 54.50 38,049,749 2,063,121,610 54.222 35.07 35.07 35.10 34.91 35.33 58,699,257 35.147 -0.46%
2017-07-06 0 54.35 54.30 54.35 53.75 54.80 62,382,863 3,389,516,898 54.334 35.23 35.20 35.23 34.84 35.52 96,237,894 35.220 1.02%
2017-07-05 0 53.80 53.80 53.85 51.60 54.10 60,277,859 3,207,455,703 53.211 34.87 34.87 34.91 33.45 35.07 92,990,509 34.492 3.66%
2017-07-04 0 51.90 51.90 51.95 51.20 52.80 57,059,244 2,965,776,996 51.977 33.64 33.64 33.67 33.19 34.23 88,025,159 33.692 -1.42%
2017-07-03 0 52.65 52.65 52.70 51.50 52.65 36,606,084 1,916,149,352 52.345 34.13 34.13 34.16 33.38 34.13 56,472,118 33.931 2.33%
2017-06-30 0 51.45 51.45 51.50 51.30 52.00 38,782,627 2,001,514,242 51.609 33.35 33.35 33.38 33.25 33.71 59,829,866 33.453 -1.53%
2017-06-29 0 52.25 52.20 52.25 51.95 52.60 29,306,117 1,531,088,390 52.245 33.87 33.84 33.87 33.67 34.10 45,210,477 33.866 0.48%
2017-06-28 0 52.00 52.00 52.10 51.95 52.85 40,706,592 2,129,143,015 52.305 33.71 33.71 33.77 33.67 34.26 62,797,962 33.905 -1.79%
2017-06-27 0 52.95 52.90 52.95 52.45 53.20 26,683,190 1,410,544,180 52.863 34.32 34.29 34.32 34.00 34.49 41,164,093 34.266 -0.28%
2017-06-26 0 53.10 53.05 53.10 51.95 53.15 37,255,882 1,970,086,057 52.880 34.42 34.39 34.42 33.67 34.45 57,474,560 34.278 1.53%
2017-06-23 0 52.30 52.25 52.30 51.80 52.55 26,437,224 1,379,279,769 52.172 33.90 33.87 33.90 33.58 34.06 40,784,642 33.819 0.10%
2017-06-22 0 52.25 52.20 52.25 51.80 52.90 53,972,332 2,832,597,200 52.482 33.87 33.84 33.87 33.58 34.29 83,262,987 34.020 0.48%
2017-06-21 0 52.00 51.95 52.00 51.15 52.45 44,318,953 2,304,779,563 52.004 33.71 33.67 33.71 33.16 34.00 68,370,743 33.710 0.19%
2017-06-20 0 51.90 51.90 51.95 51.65 52.90 40,747,847 2,124,385,188 52.135 33.64 33.64 33.67 33.48 34.29 62,861,606 33.795 -0.48%
2017-06-19 0 52.15 52.10 52.15 50.40 52.20 47,066,359 2,430,966,182 51.650 33.80 33.77 33.80 32.67 33.84 72,609,159 33.480 3.99%
2017-06-16 0 50.15 50.15 50.20 50.15 50.85 29,295,840 1,476,754,718 50.408 32.51 32.51 32.54 32.51 32.96 45,194,622 32.675 0.00%
2017-06-15 0 50.15 50.15 50.20 49.90 51.20 44,401,026 2,233,030,240 50.292 32.51 32.51 32.54 32.35 33.19 68,497,357 32.600 -2.15%
2017-06-14 0 51.25 51.25 51.30 50.70 52.05 40,311,480 2,065,056,015 51.227 33.22 33.22 33.25 32.86 33.74 62,188,424 33.206 -0.97%
2017-06-13 0 51.75 51.70 51.75 51.65 52.35 36,099,941 1,874,150,436 51.916 33.55 33.51 33.55 33.48 33.93 55,691,293 33.652 0.49%
2017-06-12 0 51.50 51.45 51.50 51.30 52.95 58,383,512 3,032,884,600 51.948 33.38 33.35 33.38 33.25 34.32 90,068,104 33.673 -1.06%
2017-06-09 0 52.05 52.05 52.10 51.70 52.90 52,398,921 2,739,709,149 52.286 33.74 33.74 33.77 33.51 34.29 80,835,690 33.892 0.10%
2017-06-08 0 52.00 52.00 52.05 50.60 52.50 42,966,623 2,226,505,177 51.819 33.71 33.71 33.74 32.80 34.03 66,284,507 33.590 2.16%
2017-06-07 0 50.90 50.85 50.90 50.70 51.45 24,115,832 1,231,018,905 51.046 32.99 32.96 32.99 32.86 33.35 37,203,436 33.089 0.10%
2017-06-06 0 50.85 50.80 50.85 49.85 50.85 29,020,982 1,464,274,482 50.456 32.96 32.93 32.96 32.31 32.96 44,770,600 32.706 1.29%
2017-06-05 0 50.20 50.20 50.25 49.75 51.25 28,727,382 1,440,848,622 50.156 32.54 32.54 32.57 32.25 33.22 44,317,663 32.512 -0.99%
2017-06-02 0 50.70 50.65 50.70 50.20 51.10 30,383,530 1,536,228,594 50.561 32.86 32.83 32.86 32.54 33.12 46,872,599 32.775 0.50%
2017-06-01 0 50.45 50.45 50.50 50.00 50.70 38,786,587 1,954,840,769 50.400 32.70 32.70 32.73 32.41 32.86 59,835,975 32.670 1.00%
2017-05-31 0 49.95 49.90 49.95 49.90 51.80 90,992,142 4,619,731,159 50.771 32.38 32.35 32.38 32.35 33.58 140,373,360 32.910 -0.79%
2017-05-29 0 50.35 50.30 50.35 49.65 50.55 43,497,548 2,181,840,941 50.160 32.64 32.61 32.64 32.18 32.77 67,103,563 32.515 0.70%
2017-05-26 0 50.00 49.95 50.00 49.70 50.90 44,779,314 2,246,939,538 50.178 32.41 32.38 32.41 32.22 32.99 69,080,941 32.526 -0.30%
2017-05-25 0 50.15 50.10 50.15 48.70 50.40 69,223,811 3,445,267,025 49.770 32.51 32.48 32.51 31.57 32.67 106,791,408 32.262 3.40%
2017-05-24 0 48.50 48.45 48.50 47.75 48.65 36,206,758 1,751,203,413 48.367 31.44 31.41 31.44 30.95 31.54 55,856,079 31.352 0.00%
2017-05-23 0 48.50 48.45 48.50 48.20 49.50 72,037,483 3,519,457,807 48.856 31.44 31.41 31.44 31.24 32.09 111,132,053 31.669 0.62%
2017-05-22 0 48.20 48.20 48.25 46.50 48.35 57,800,592 2,768,932,597 47.905 31.24 31.24 31.28 30.14 31.34 89,168,835 31.053 4.10%
2017-05-19 0 46.30 46.30 46.35 46.00 46.70 17,867,240 829,819,390 46.444 30.01 30.01 30.04 29.82 30.27 27,563,748 30.105 0.43%
2017-05-18 0 46.10 46.05 46.10 46.00 46.60 36,319,233 1,681,153,795 46.288 29.88 29.85 29.88 29.82 30.21 56,029,594 30.005 -1.50%
2017-05-17 0 46.80 46.75 46.80 46.50 46.95 26,003,533 1,214,544,818 46.707 30.34 30.30 30.34 30.14 30.43 40,115,588 30.276 -0.21%
2017-05-16 0 46.90 46.90 46.95 46.15 46.95 26,101,465 1,217,700,610 46.653 30.40 30.40 30.43 29.92 30.43 40,266,668 30.241 0.21%
2017-05-15 0 46.80 46.75 46.80 46.30 47.00 33,888,327 1,584,211,314 46.748 30.34 30.30 30.34 30.01 30.47 52,279,441 30.303 1.63%
2017-05-12 0 46.05 46.00 46.05 45.50 46.70 45,815,293 2,117,811,088 46.225 29.85 29.82 29.85 29.49 30.27 70,679,143 29.964 0.88%
2017-05-11 0 45.65 45.60 45.65 45.40 46.10 34,254,786 1,568,027,493 45.775 29.59 29.56 29.59 29.43 29.88 52,844,776 29.672 0.33%
2017-05-10 0 45.50 45.45 45.50 43.90 46.10 82,899,928 3,750,971,649 45.247 29.49 29.46 29.49 28.46 29.88 127,889,521 29.330 3.76%
2017-05-09 0 43.85 43.85 43.90 43.10 43.95 22,904,116 999,660,223 43.645 28.42 28.42 28.46 27.94 28.49 35,334,125 28.292 1.74%
2017-05-08 0 43.10 43.10 43.15 42.65 43.45 16,011,805 691,332,896 43.176 27.94 27.94 27.97 27.65 28.16 24,701,373 27.988 0.35%
2017-05-05 0 42.95 42.90 42.95 42.70 43.65 31,811,460 1,367,380,922 42.984 27.84 27.81 27.84 27.68 28.29 49,075,463 27.863 -1.38%
2017-05-04 0 43.55 43.55 43.60 43.35 44.05 22,284,562 971,047,205 43.575 28.23 28.23 28.26 28.10 28.55 34,378,340 28.246 -0.34%
2017-05-02 0 43.70 43.70 43.75 43.70 44.30 20,013,541 880,599,017 44.000 28.33 28.33 28.36 28.33 28.72 30,874,842 28.522 -0.23%
2017-04-28 0 43.80 43.75 43.80 43.70 44.70 24,624,704 1,084,466,358 44.040 28.39 28.36 28.39 28.33 28.98 37,988,472 28.547 -0.45%
2017-04-27 0 44.00 43.95 44.00 43.70 44.30 37,744,281 1,659,658,867 43.971 28.52 28.49 28.52 28.33 28.72 58,228,012 28.503 1.03%
2017-04-26 0 43.55 43.50 43.55 43.35 43.95 28,842,811 1,260,366,480 43.698 28.23 28.20 28.23 28.10 28.49 44,495,736 28.326 0.81%
2017-04-25 0 43.20 43.15 43.20 42.40 43.25 25,351,815 1,092,157,020 43.080 28.00 27.97 28.00 27.48 28.04 39,110,184 27.925 1.89%
2017-04-24 0 42.40 42.40 42.45 42.15 42.65 20,844,073 883,681,199 42.395 27.48 27.48 27.52 27.32 27.65 32,156,102 27.481 0.95%
2017-04-21 0 42.00 41.95 42.00 41.80 42.45 20,931,363 882,247,665 42.150 27.23 27.19 27.23 27.10 27.52 32,290,764 27.322 -0.12%
2017-04-20 0 42.05 42.05 42.10 41.65 42.15 25,898,702 1,085,524,287 41.914 27.26 27.26 27.29 27.00 27.32 39,953,866 27.169 0.36%
2017-04-19 0 41.90 41.85 41.90 41.55 42.05 21,553,499 900,357,223 41.773 27.16 27.13 27.16 26.93 27.26 33,250,531 27.078 -0.24%
2017-04-18 0 42.00 41.95 42.00 41.90 42.70 28,792,576 1,214,502,959 42.181 27.23 27.19 27.23 27.16 27.68 44,418,238 27.342 -0.83%
2017-04-13 0 42.35 42.35 42.40 42.00 42.60 22,945,539 971,644,248 42.346 27.45 27.45 27.48 27.23 27.61 35,398,028 27.449 -0.35%
2017-04-12 0 42.50 42.50 42.55 41.85 42.50 25,744,681 1,087,548,295 42.244 27.55 27.55 27.58 27.13 27.55 39,716,258 27.383 0.47%
2017-04-11 0 42.30 42.30 42.35 41.95 42.75 33,666,111 1,421,563,371 42.225 27.42 27.42 27.45 27.19 27.71 51,936,629 27.371 -0.47%
2017-04-10 0 42.50 42.45 42.50 42.40 42.95 15,927,141 677,703,280 42.550 27.55 27.52 27.55 27.48 27.84 24,570,762 27.582 -0.82%
2017-04-07 0 42.85 42.80 42.85 42.35 42.85 28,528,015 1,214,914,081 42.587 27.78 27.74 27.78 27.45 27.78 44,010,101 27.605 -0.35%
2017-04-06 0 43.00 42.95 43.00 42.80 43.30 20,067,441 863,084,432 43.009 27.87 27.84 27.87 27.74 28.07 30,957,993 27.879 -0.69%
2017-04-05 0 43.30 43.25 43.30 42.85 43.90 40,046,509 1,732,401,104 43.260 28.07 28.04 28.07 27.78 28.46 61,779,654 28.042 0.00%
2017-04-03 0 43.30 43.30 43.35 43.00 43.90 20,823,925 902,433,317 43.336 28.07 28.07 28.10 27.87 28.46 32,125,019 28.091 -0.46%
2017-03-31 0 43.50 43.50 43.55 43.25 44.15 35,788,844 1,557,367,369 43.515 28.20 28.20 28.23 28.04 28.62 55,211,364 28.207 -1.25%
2017-03-30 0 44.05 44.00 44.05 43.60 44.15 39,834,893 1,746,651,504 43.847 28.55 28.52 28.55 28.26 28.62 61,453,194 28.422 0.57%
2017-03-29 0 43.80 43.75 43.80 43.60 44.05 26,147,145 1,144,514,270 43.772 28.39 28.36 28.39 28.26 28.55 40,337,138 28.374 0.00%
2017-03-28 0 43.80 43.75 43.80 43.60 44.10 31,597,563 1,384,807,372 43.826 28.39 28.36 28.39 28.26 28.59 48,745,485 28.409 0.69%
2017-03-27 0 43.50 43.50 43.55 43.40 44.55 41,329,715 1,814,416,928 43.901 28.20 28.20 28.23 28.13 28.88 63,759,252 28.457 -0.80%
2017-03-24 0 43.85 43.80 43.85 43.65 44.55 57,807,222 2,544,806,982 44.022 28.42 28.39 28.42 28.29 28.88 89,179,063 28.536 0.46%
2017-03-23 0 43.65 43.60 43.65 43.65 44.95 60,724,541 2,680,077,407 44.135 28.29 28.26 28.29 28.29 29.14 93,679,604 28.609 0.92%
2017-03-22 0 43.25 43.25 43.30 43.25 43.75 34,035,042 1,477,618,272 43.415 28.04 28.04 28.07 28.04 28.36 52,505,778 28.142 -2.15%
2017-03-21 0 44.20 44.15 44.20 43.50 44.40 66,958,098 2,947,049,688 44.013 28.65 28.62 28.65 28.20 28.78 103,296,098 28.530 1.84%
2017-03-20 0 43.40 43.35 43.40 42.90 43.40 30,096,866 1,300,018,195 43.194 28.13 28.10 28.13 27.81 28.13 46,430,363 27.999 0.93%
2017-03-17 0 43.00 42.95 43.00 42.65 43.40 53,160,924 2,285,230,547 42.987 27.87 27.84 27.87 27.65 28.13 82,011,230 27.865 0.00%
2017-03-16 0 43.00 42.95 43.00 42.40 43.05 40,635,445 1,736,036,442 42.722 27.87 27.84 27.87 27.48 27.91 62,688,204 27.693 2.38%
2017-03-15 0 42.00 41.95 42.00 41.75 42.10 16,046,542 673,684,843 41.983 27.23 27.19 27.23 27.06 27.29 24,754,962 27.214 0.12%
2017-03-14 0 41.95 41.90 41.95 41.70 42.15 16,802,232 704,095,467 41.905 27.19 27.16 27.19 27.03 27.32 25,920,763 27.163 0.48%
2017-03-13 0 41.75 41.75 41.80 41.30 42.10 25,686,104 1,074,240,910 41.822 27.06 27.06 27.10 26.77 27.29 39,625,891 27.110 0.72%
2017-03-10 0 41.45 41.45 41.50 41.10 41.50 17,973,507 741,922,447 41.279 26.87 26.87 26.90 26.64 26.90 27,727,686 26.757 0.00%
2017-03-09 0 41.45 41.45 41.50 41.25 41.80 18,467,574 765,431,848 41.447 26.87 26.87 26.90 26.74 27.10 28,489,882 26.867 -0.84%
2017-03-08 0 41.80 41.80 41.85 41.20 41.95 15,733,748 657,012,259 41.758 27.10 27.10 27.13 26.71 27.19 24,272,415 27.068 0.24%
2017-03-07 0 41.70 41.70 41.75 41.40 41.85 16,722,900 697,025,718 41.681 27.03 27.03 27.06 26.84 27.13 25,798,378 27.018 0.72%
2017-03-06 0 41.40 41.40 41.45 41.10 41.60 18,207,363 754,095,434 41.417 26.84 26.84 26.87 26.64 26.97 28,088,455 26.847 0.49%
2017-03-03 0 41.20 41.15 41.20 40.90 41.25 15,413,067 633,022,319 41.070 26.71 26.67 26.71 26.51 26.74 23,777,702 26.623 -0.12%
2017-03-02 0 41.25 41.25 41.30 41.20 42.15 21,680,251 899,911,655 41.508 26.74 26.74 26.77 26.71 27.32 33,446,071 26.906 -0.12%
2017-03-01 0 41.30 41.25 41.30 41.10 41.60 15,876,755 654,690,589 41.236 26.77 26.74 26.77 26.64 26.97 24,493,032 26.730 -0.24%
2017-02-28 0 41.40 41.40 41.45 41.25 41.85 24,478,073 1,015,349,616 41.480 26.84 26.84 26.87 26.74 27.13 37,762,265 26.888 -0.96%
2017-02-27 0 41.80 41.80 41.85 41.60 42.15 30,251,335 1,264,952,833 41.815 27.10 27.10 27.13 26.97 27.32 46,668,662 27.105 -0.83%
2017-02-24 0 42.15 42.15 42.20 41.95 42.50 30,990,848 1,305,285,334 42.118 27.32 27.32 27.35 27.19 27.55 47,809,507 27.302 -0.94%
2017-02-23 0 42.55 42.50 42.55 42.30 42.85 22,249,243 946,307,681 42.532 27.58 27.55 27.58 27.42 27.78 34,323,854 27.570 0.00%
2017-02-22 0 42.55 42.55 42.60 42.35 42.90 27,986,172 1,194,690,994 42.689 27.58 27.58 27.61 27.45 27.81 43,174,201 27.671 0.71%
2017-02-21 0 42.25 42.20 42.25 42.05 42.90 27,405,617 1,163,855,972 42.468 27.39 27.35 27.39 27.26 27.81 42,278,580 27.528 0.36%
2017-02-20 0 42.10 42.10 42.15 42.00 42.40 16,687,658 703,624,004 42.164 27.29 27.29 27.32 27.23 27.48 25,744,010 27.332 0.00%
2017-02-17 0 42.10 42.05 42.10 41.90 42.45 26,666,381 1,122,599,000 42.098 27.29 27.26 27.29 27.16 27.52 41,138,162 27.289 -0.36%
2017-02-16 0 42.25 42.25 42.30 42.10 43.00 31,136,612 1,321,382,258 42.438 27.39 27.39 27.42 27.29 27.87 48,034,377 27.509 -0.24%
2017-02-15 0 42.35 42.35 42.40 42.25 42.70 35,697,197 1,517,437,808 42.509 27.45 27.45 27.48 27.39 27.68 55,069,980 27.555 0.59%
2017-02-14 0 42.10 42.10 42.15 41.90 42.40 26,978,091 1,137,108,331 42.149 27.29 27.29 27.32 27.16 27.48 41,619,036 27.322 -0.24%
2017-02-13 0 42.20 42.20 42.25 41.75 42.45 40,024,327 1,688,210,778 42.180 27.35 27.35 27.39 27.06 27.52 61,745,434 27.341 1.44%
2017-02-10 0 41.60 41.60 41.65 41.60 42.10 28,678,759 1,199,466,080 41.824 26.97 26.97 27.00 26.97 27.29 44,242,653 27.111 0.12%
2017-02-09 0 41.55 41.55 41.60 41.10 42.15 49,653,457 2,072,529,499 41.740 26.93 26.93 26.97 26.64 27.32 76,600,269 27.056 1.09%
2017-02-08 0 41.10 41.05 41.10 40.45 41.30 30,532,301 1,251,363,176 40.985 26.64 26.61 26.64 26.22 26.77 47,102,108 26.567 0.00%
2017-02-07 0 41.10 41.10 41.15 40.80 41.60 55,284,655 2,277,422,712 41.194 26.64 26.64 26.67 26.45 26.97 85,287,505 26.703 0.12%
2017-02-06 0 41.05 41.00 41.05 39.35 41.20 80,799,727 3,277,621,875 40.565 26.61 26.58 26.61 25.51 26.71 124,649,546 26.295 4.59%
2017-02-03 0 39.25 39.20 39.25 39.10 39.55 21,504,063 844,824,992 39.287 25.44 25.41 25.44 25.35 25.64 33,174,267 25.466 -0.51%
2017-02-02 0 39.45 39.40 39.45 39.25 39.70 19,885,768 783,652,116 39.408 25.57 25.54 25.57 25.44 25.73 30,677,727 25.545 -0.38%
2017-02-01 0 39.60 39.55 39.60 39.30 39.95 33,668,374 1,332,584,637 39.580 25.67 25.64 25.67 25.47 25.90 51,940,120 25.656 -1.25%
2017-01-27 0 40.10 40.10 40.25 40.10 40.35 10,597,661 426,530,205 40.248 25.99 25.99 26.09 25.99 26.16 16,348,986 26.089 -0.25%
2017-01-26 0 40.20 40.20 40.25 40.05 40.55 51,839,309 2,086,884,503 40.257 26.06 26.06 26.09 25.96 26.29 79,972,378 26.095 0.37%
2017-01-25 0 40.05 40.05 40.10 39.95 40.35 16,517,924 663,017,683 40.139 25.96 25.96 25.99 25.90 26.16 25,482,162 26.019 -0.25%
2017-01-24 0 40.15 40.15 40.20 39.95 40.45 19,003,699 763,062,746 40.153 26.03 26.03 26.06 25.90 26.22 29,316,961 26.028 -0.37%
2017-01-23 0 40.30 40.30 40.40 40.25 40.80 9,332,218 377,595,325 40.461 26.12 26.12 26.19 26.09 26.45 14,396,790 26.228 -0.49%
2017-01-20 0 40.50 40.50 40.55 40.40 40.90 12,458,289 506,006,067 40.616 26.25 26.25 26.29 26.19 26.51 19,219,373 26.328 -0.37%
2017-01-19 0 40.65 40.65 40.70 40.15 40.90 19,999,174 812,688,530 40.636 26.35 26.35 26.38 26.03 26.51 30,852,678 26.341 0.74%
2017-01-18 0 40.35 40.35 40.40 40.00 40.70 16,030,583 648,306,983 40.442 26.16 26.16 26.19 25.93 26.38 24,730,342 26.215 0.62%
2017-01-17 0 40.10 40.05 40.10 39.85 40.30 15,562,242 624,212,571 40.111 25.99 25.96 25.99 25.83 26.12 24,007,834 26.000 0.00%
2017-01-16 0 40.10 40.10 40.15 39.85 40.35 19,285,220 773,399,984 40.103 25.99 25.99 26.03 25.83 26.16 29,751,263 25.996 -0.87%
2017-01-13 0 40.45 40.40 40.45 40.10 40.65 20,683,608 836,908,037 40.462 26.22 26.19 26.22 25.99 26.35 31,908,553 26.228 1.00%
2017-01-12 0 40.05 40.05 40.10 39.85 40.50 18,611,286 747,654,214 40.172 25.96 25.96 25.99 25.83 26.25 28,711,586 26.040 -0.37%
2017-01-11 0 40.20 40.15 40.20 39.90 40.30 22,553,536 904,888,182 40.122 26.06 26.03 26.06 25.86 26.12 34,793,286 26.008 1.01%
2017-01-10 0 39.80 39.75 39.80 39.45 39.95 13,249,063 527,065,615 39.781 25.80 25.77 25.80 25.57 25.90 20,439,298 25.787 0.25%
2017-01-09 0 39.70 39.65 39.70 39.35 39.75 11,434,778 452,633,551 39.584 25.73 25.70 25.73 25.51 25.77 17,640,405 25.659 0.00%
2017-01-06 0 39.70 39.65 39.70 39.40 40.05 19,558,342 775,317,104 39.641 25.73 25.70 25.73 25.54 25.96 30,172,607 25.696 -0.13%
2017-01-05 0 39.75 39.75 39.80 39.45 39.95 26,975,833 1,072,449,227 39.756 25.77 25.77 25.80 25.57 25.90 41,615,553 25.770 1.27%
2017-01-04 0 39.25 39.20 39.25 38.90 39.70 22,023,638 861,850,316 39.133 25.44 25.41 25.44 25.22 25.73 33,975,814 25.367 -0.25%
2017-01-03 0 39.35 39.30 39.35 38.65 39.70 21,566,978 849,838,835 39.405 25.51 25.47 25.51 25.05 25.73 33,271,325 25.543 1.42%
2016-12-30 0 38.80 38.80 38.85 38.70 39.40 20,208,107 789,286,889 39.058 25.15 25.15 25.18 25.09 25.54 31,174,998 25.318 0.26%
2016-12-29 0 38.70 38.65 38.70 38.20 38.70 17,934,054 690,853,391 38.522 25.09 25.05 25.09 24.76 25.09 27,666,822 24.970 0.52%
2016-12-28 0 38.50 38.45 38.50 38.25 38.80 22,198,826 856,308,932 38.575 24.96 24.92 24.96 24.79 25.15 34,246,076 25.005 0.26%
2016-12-23 0 38.40 38.35 38.40 38.00 38.45 26,677,096 1,020,766,940 38.264 24.89 24.86 24.89 24.63 24.92 41,154,692 24.803 -0.52%
2016-12-22 0 38.60 38.60 38.65 38.40 39.05 36,642,713 1,413,185,723 38.567 25.02 25.02 25.05 24.89 25.31 56,528,626 24.999 -1.53%
2016-12-21 0 39.20 39.20 39.25 38.95 39.45 26,540,732 1,040,787,793 39.215 25.41 25.41 25.44 25.25 25.57 40,944,324 25.420 0.13%
2016-12-20 0 39.15 39.15 39.20 38.90 39.65 33,876,049 1,325,592,497 39.131 25.38 25.38 25.41 25.22 25.70 52,260,500 25.365 -1.51%
2016-12-19 0 39.75 39.75 39.80 39.60 40.25 41,465,615 1,652,164,665 39.844 25.77 25.77 25.80 25.67 26.09 63,968,905 25.828 -1.73%
2016-12-16 0 40.45 40.45 40.50 40.30 40.85 32,084,562 1,299,747,786 40.510 26.22 26.22 26.25 26.12 26.48 49,496,777 26.259 -1.22%
2016-12-15 0 40.95 40.90 40.95 40.70 41.30 36,189,455 1,480,439,770 40.908 26.54 26.51 26.54 26.38 26.77 55,829,386 26.517 -2.03%
2016-12-14 0 41.80 41.80 41.85 41.65 42.50 19,854,443 832,749,700 41.943 27.10 27.10 27.13 27.00 27.55 30,629,402 27.188 -0.95%
2016-12-13 0 42.20 42.15 42.20 41.55 42.20 21,240,497 890,839,954 41.941 27.35 27.32 27.35 26.93 27.35 32,767,664 27.187 1.08%
2016-12-12 0 41.75 41.70 41.75 41.60 42.85 36,068,096 1,517,824,072 42.082 27.06 27.03 27.06 26.97 27.78 55,642,165 27.278 -1.30%
2016-12-09 0 42.30 42.30 42.35 41.85 42.85 27,261,673 1,156,533,352 42.423 27.42 27.42 27.45 27.13 27.78 42,056,518 27.500 0.59%
2016-12-08 0 42.05 42.05 42.10 41.90 42.65 21,825,977 922,826,389 42.281 27.26 27.26 27.29 27.16 27.65 33,670,883 27.407 0.36%
2016-12-07 0 41.90 41.90 41.95 41.65 42.25 22,399,768 939,312,097 41.934 27.16 27.16 27.19 27.00 27.39 34,556,069 27.182 1.21%
2016-12-06 0 41.40 41.40 41.45 41.35 42.00 31,588,286 1,314,085,744 41.600 26.84 26.84 26.87 26.80 27.23 48,731,173 26.966 0.00%
2016-12-05 0 41.40 41.35 41.40 41.15 41.90 32,344,183 1,340,785,591 41.454 26.84 26.80 26.84 26.67 27.16 49,897,294 26.871 -1.19%
2016-12-02 0 41.90 41.90 41.95 41.80 42.50 31,710,659 1,331,934,710 42.003 27.16 27.16 27.19 27.10 27.55 48,919,958 27.227 -1.87%
2016-12-01 0 42.70 42.70 42.75 42.55 43.15 25,330,289 1,084,975,189 42.833 27.68 27.68 27.71 27.58 27.97 39,076,976 27.765 -0.47%
2016-11-30 0 42.90 42.90 42.95 42.80 43.45 25,629,441 1,102,285,182 43.009 27.81 27.81 27.84 27.74 28.16 39,538,477 27.879 -0.23%
2016-11-29 0 43.00 43.00 43.05 42.70 43.35 38,026,892 1,636,463,559 43.034 27.87 27.87 27.91 27.68 28.10 58,663,995 27.896 -0.81%
2016-11-28 0 43.35 43.30 43.35 43.20 43.80 59,525,935 2,589,366,632 43.500 28.10 28.07 28.10 28.00 28.39 91,830,518 28.197 0.23%
2016-11-25 0 43.25 43.20 43.25 42.30 43.30 57,326,294 2,464,260,400 42.987 28.04 28.00 28.04 27.42 28.07 88,437,137 27.865 2.13%
2016-11-24 0 42.35 42.35 42.40 42.00 42.50 27,805,835 1,176,345,744 42.306 27.45 27.45 27.48 27.23 27.55 42,895,995 27.423 -0.47%
2016-11-23 0 42.55 42.50 42.55 42.25 43.00 40,179,929 1,713,758,193 42.652 27.58 27.55 27.58 27.39 27.87 61,985,480 27.648 -0.23%
2016-11-22 0 42.65 42.60 42.65 42.25 42.90 53,519,688 2,283,182,029 42.661 27.65 27.61 27.65 27.39 27.81 82,564,695 27.653 2.03%
2016-11-21 0 41.80 41.80 41.85 40.20 42.15 65,364,512 2,727,798,856 41.732 27.10 27.10 27.13 26.06 27.32 100,837,676 27.051 3.34%
2016-11-18 0 40.45 40.40 40.45 40.10 40.60 14,039,147 567,226,542 40.403 26.22 26.19 26.22 25.99 26.32 21,658,158 26.190 0.12%
2016-11-17 0 40.40 40.35 40.40 40.30 40.90 15,245,659 617,876,406 40.528 26.19 26.16 26.19 26.12 26.51 23,519,442 26.271 -0.37%
2016-11-16 0 40.55 40.55 40.60 40.55 41.20 23,149,503 945,772,787 40.855 26.29 26.29 26.32 26.29 26.71 35,712,683 26.483 -0.49%
2016-11-15 0 40.75 40.75 40.80 40.20 40.90 26,733,170 1,087,719,237 40.688 26.41 26.41 26.45 26.06 26.51 41,241,197 26.375 1.24%
2016-11-14 0 40.25 40.25 40.30 40.10 40.70 30,591,881 1,233,639,680 40.326 26.09 26.09 26.12 25.99 26.38 47,194,022 26.140 -0.98%
2016-11-11 0 40.65 40.60 40.65 40.10 40.95 34,430,972 1,395,649,917 40.535 26.35 26.32 26.35 25.99 26.54 53,116,578 26.275 -0.73%
2016-11-10 0 40.95 40.95 41.00 40.80 41.40 31,671,789 1,299,090,782 41.017 26.54 26.54 26.58 26.45 26.84 48,859,993 26.588 1.99%
2016-11-09 0 40.15 40.15 40.20 39.30 41.60 88,225,918 3,531,012,214 40.022 26.03 26.03 26.06 25.47 26.97 136,105,913 25.943 -3.02%
2016-11-08 0 41.40 41.35 41.40 41.00 41.45 19,267,956 795,126,160 41.267 26.84 26.80 26.84 26.58 26.87 29,724,630 26.750 0.85%
2016-11-07 0 41.05 41.00 41.05 40.80 41.35 19,323,562 794,495,815 41.115 26.61 26.58 26.61 26.45 26.80 29,810,413 26.652 0.98%
2016-11-04 0 40.65 40.60 40.65 40.40 40.75 16,863,902 684,547,772 40.592 26.35 26.32 26.35 26.19 26.41 26,015,901 26.313 0.00%
2016-11-03 0 40.65 40.65 40.70 40.55 41.15 15,261,821 622,918,209 40.815 26.35 26.35 26.38 26.29 26.67 23,544,375 26.457 -0.49%
2016-11-02 0 40.85 40.80 40.85 40.70 41.15 20,822,679 851,792,480 40.907 26.48 26.45 26.48 26.38 26.67 32,123,097 26.517 -1.80%
2016-11-01 0 41.60 41.60 41.65 41.10 41.90 32,910,187 1,371,249,102 41.666 26.97 26.97 27.00 26.64 27.16 50,770,467 27.009 1.59%
2016-10-31 0 40.95 40.95 41.00 40.25 41.55 27,800,231 1,142,447,759 41.095 26.54 26.54 26.58 26.09 26.93 42,887,350 26.638 0.86%
2016-10-28 0 40.60 40.55 40.60 40.60 41.30 34,604,768 1,415,564,136 40.907 26.32 26.29 26.32 26.32 26.77 53,384,693 26.516 0.25%
2016-10-27 0 40.50 40.50 40.55 40.10 40.75 21,904,155 884,465,203 40.379 26.25 26.25 26.29 25.99 26.41 33,791,488 26.174 -0.37%
2016-10-26 0 40.65 40.65 40.70 40.55 41.00 18,142,679 740,225,100 40.800 26.35 26.35 26.38 26.29 26.58 27,988,667 26.447 -0.97%
2016-10-25 0 41.05 41.05 41.10 40.60 41.40 27,554,481 1,133,843,174 41.149 26.61 26.61 26.64 26.32 26.84 42,508,232 26.673 0.86%
2016-10-24 0 40.70 40.70 40.90 40.05 41.05 33,810,728 1,377,691,362 40.747 26.38 26.38 26.51 25.96 26.61 52,159,729 26.413 0.99%
2016-10-20 0 40.30 40.30 40.35 40.30 40.85 10,677,549 432,785,683 40.532 26.12 26.12 26.16 26.12 26.48 16,472,229 26.274 -0.25%
2016-10-19 0 40.40 40.40 40.45 40.30 40.75 15,159,820 613,190,437 40.448 26.19 26.19 26.22 26.12 26.41 23,387,018 26.219 -0.37%
2016-10-18 0 40.55 40.55 40.60 40.20 40.95 23,246,081 944,581,308 40.634 26.29 26.29 26.32 26.06 26.54 35,861,674 26.340 0.87%
2016-10-17 0 40.20 40.20 40.25 39.90 40.35 23,148,142 929,412,699 40.151 26.06 26.06 26.09 25.86 26.16 35,710,583 26.026 -1.23%
2016-10-14 0 40.70 40.70 40.75 40.20 40.80 18,800,957 762,874,092 40.576 26.38 26.38 26.41 26.06 26.45 29,004,191 26.302 0.99%
2016-10-13 0 40.30 40.25 40.30 40.20 41.00 25,820,102 1,042,831,827 40.388 26.12 26.09 26.12 26.06 26.58 39,832,610 26.180 -1.71%
2016-10-12 0 41.00 40.95 41.00 40.60 41.00 24,590,467 1,003,014,563 40.789 26.58 26.54 26.58 26.32 26.58 37,935,655 26.440 -0.36%
2016-10-11 0 41.15 41.10 41.15 40.75 42.30 37,452,370 1,544,162,506 41.230 26.67 26.64 26.67 26.41 27.42 57,777,682 26.726 -1.56%
2016-10-07 0 41.80 41.75 41.80 41.55 41.95 15,096,857 629,922,907 41.725 27.10 27.06 27.10 26.93 27.19 23,289,885 27.047 -0.24%
2016-10-06 0 41.90 41.90 41.95 41.10 42.20 28,416,286 1,190,108,127 41.881 27.16 27.16 27.19 26.64 27.35 43,837,736 27.148 1.58%
2016-10-05 0 41.25 41.25 41.30 40.55 41.50 16,171,138 666,618,996 41.223 26.74 26.74 26.77 26.29 26.90 24,947,176 26.721 0.73%
2016-10-04 0 40.95 40.90 40.95 40.55 41.10 12,258,202 500,631,482 40.841 26.54 26.51 26.54 26.29 26.64 18,910,699 26.473 0.61%
2016-10-03 0 40.70 40.70 40.75 40.55 41.15 14,481,654 590,263,421 40.759 26.38 26.38 26.41 26.29 26.67 22,340,813 26.421 1.24%
2016-09-30 0 40.20 40.15 40.20 40.00 40.65 28,044,186 1,129,161,537 40.264 26.06 26.03 26.06 25.93 26.35 43,263,699 26.100 -1.95%
2016-09-29 0 41.00 40.95 41.00 40.60 41.25 19,988,844 817,947,129 40.920 26.58 26.54 26.58 26.32 26.74 30,836,742 26.525 0.24%
2016-09-28 0 40.90 40.85 40.90 40.35 41.50 45,810,778 1,862,315,022 40.652 26.51 26.48 26.51 26.16 26.90 70,672,178 26.351 -1.09%
2016-09-27 0 41.35 41.35 41.40 40.85 41.60 29,127,125 1,203,346,161 41.314 26.80 26.80 26.84 26.48 26.97 44,934,346 26.780 0.85%
2016-09-26 0 41.00 40.95 41.00 40.85 41.70 35,913,995 1,481,072,459 41.239 26.58 26.54 26.58 26.48 27.03 55,404,434 26.732 -1.20%
2016-09-23 0 41.50 41.45 41.50 41.30 42.35 50,400,630 2,102,078,601 41.707 26.90 26.87 26.90 26.77 27.45 77,752,931 27.035 -1.54%
2016-09-22 0 42.15 42.15 42.20 42.00 43.40 58,082,573 2,478,410,824 42.670 27.32 27.32 27.35 27.23 28.13 89,603,846 27.660 -1.17%
2016-09-21 0 42.65 42.60 42.65 41.90 42.65 21,743,844 921,826,510 42.395 27.65 27.61 27.65 27.16 27.65 33,544,176 27.481 0.59%
2016-09-20 0 42.40 42.35 42.40 41.90 42.75 32,057,274 1,358,736,260 42.385 27.48 27.45 27.48 27.16 27.71 49,454,680 27.474 0.36%
2016-09-19 0 42.25 42.20 42.25 41.65 42.70 44,821,968 1,896,966,891 42.322 27.39 27.35 27.39 27.00 27.68 69,146,743 27.434 2.05%
2016-09-15 0 41.40 41.40 41.45 41.05 41.95 34,555,701 1,432,767,211 41.463 26.84 26.84 26.87 26.61 27.19 53,308,997 26.877 1.22%
2016-09-14 0 40.90 40.90 40.95 40.70 41.35 26,896,765 1,101,907,233 40.968 26.51 26.51 26.54 26.38 26.80 41,493,575 26.556 -0.49%
2016-09-13 0 41.10 41.10 41.15 41.00 42.40 29,597,970 1,233,699,270 41.682 26.64 26.64 26.67 26.58 27.48 45,660,718 27.019 -1.08%
2016-09-12 0 41.55 41.50 41.55 41.40 42.00 58,118,307 2,418,800,317 41.619 26.93 26.90 26.93 26.84 27.23 89,658,973 26.978 -3.48%
2016-09-09 0 43.05 43.05 43.10 43.05 44.15 70,245,053 3,057,598,857 43.528 27.91 27.91 27.94 27.91 28.62 108,366,875 28.215 -0.58%
2016-09-08 0 43.30 43.25 43.30 42.85 43.45 43,994,118 1,900,782,537 43.205 28.07 28.04 28.07 27.78 28.16 67,869,621 28.006 1.17%
2016-09-07 0 42.80 42.80 42.85 42.10 43.35 59,072,779 2,542,889,907 43.047 27.74 27.74 27.78 27.29 28.10 91,131,435 27.904 1.06%
2016-09-06 0 42.35 42.35 42.40 41.55 42.45 46,737,326 1,971,318,704 42.179 27.45 27.45 27.48 26.93 27.52 72,101,561 27.341 1.19%
2016-09-05 0 41.85 41.85 41.90 41.80 42.25 47,116,091 1,979,917,107 42.022 27.13 27.13 27.16 27.10 27.39 72,685,881 27.239 1.17%
2016-09-02 0 41.60 41.55 41.60 40.80 41.85 51,635,668 2,143,587,363 41.514 26.81 26.78 26.81 26.30 26.98 80,108,059 26.759 1.71%
2016-09-01 0 40.90 40.90 40.95 39.65 41.00 38,669,363 1,571,986,188 40.652 26.36 26.36 26.40 25.56 26.43 59,992,012 26.203 1.87%
2016-08-31 0 40.15 40.15 40.25 39.95 40.60 38,651,365 1,557,069,336 40.285 25.88 25.88 25.94 25.75 26.17 59,964,090 25.967 -0.62%
2016-08-30 0 40.40 40.35 40.40 39.75 40.45 27,986,804 1,124,002,695 40.162 26.04 26.01 26.04 25.62 26.07 43,418,990 25.887 1.51%
2016-08-29 0 39.80 39.80 39.85 39.45 40.10 17,797,959 706,516,619 39.696 25.65 25.65 25.69 25.43 25.85 27,611,920 25.587 -0.75%
2016-08-26 0 40.10 40.05 40.10 39.75 40.50 18,466,436 739,486,019 40.045 25.85 25.82 25.85 25.62 26.11 28,649,002 25.812 0.25%
2016-08-25 0 40.00 39.95 40.00 39.45 40.40 27,814,777 1,111,420,491 39.958 25.78 25.75 25.78 25.43 26.04 43,152,106 25.756 0.25%
2016-08-24 0 39.90 39.85 39.90 39.60 41.00 45,159,702 1,805,137,204 39.972 25.72 25.69 25.72 25.53 26.43 70,061,185 25.765 -1.97%
2016-08-23 0 40.70 40.65 40.70 40.55 41.35 30,066,609 1,227,440,810 40.824 26.23 26.20 26.23 26.14 26.65 46,645,619 26.314 -0.25%
2016-08-22 0 40.80 40.80 40.85 40.20 41.30 42,767,015 1,736,507,748 40.604 26.30 26.30 26.33 25.91 26.62 66,349,148 26.172 -0.61%
2016-08-19 0 41.05 41.00 41.05 40.30 41.35 62,677,679 2,569,790,517 41.000 26.46 26.43 26.46 25.98 26.65 97,238,738 26.428 0.86%
2016-08-18 0 40.70 40.65 40.70 40.55 41.45 68,262,473 2,795,055,313 40.946 26.23 26.20 26.23 26.14 26.72 105,903,040 26.393 2.52%
2016-08-17 0 39.70 39.70 39.75 39.40 40.40 48,145,722 1,920,127,241 39.882 25.59 25.59 25.62 25.40 26.04 74,693,724 25.707 -1.00%
2016-08-16 0 40.10 40.10 40.15 40.00 41.30 60,880,136 2,469,128,936 40.557 25.85 25.85 25.88 25.78 26.62 94,450,013 26.142 -1.11%
2016-08-15 0 40.55 40.50 40.55 38.90 40.70 78,381,695 3,145,846,401 40.135 26.14 26.11 26.14 25.07 26.23 121,602,096 25.870 3.84%
2016-08-12 0 39.05 39.00 39.05 38.35 39.10 61,665,041 2,394,758,804 38.835 25.17 25.14 25.17 24.72 25.20 95,667,722 25.032 2.63%
2016-08-11 0 38.05 38.05 38.10 37.15 38.65 58,892,134 2,244,555,765 38.113 24.53 24.53 24.56 23.95 24.91 91,365,808 24.567 2.15%
2016-08-10 0 37.25 37.20 37.25 37.05 37.75 20,743,305 775,164,307 37.369 24.01 23.98 24.01 23.88 24.33 32,181,358 24.087 -0.67%
2016-08-09 0 37.50 37.50 37.55 37.10 37.60 15,784,542 590,574,222 37.415 24.17 24.17 24.20 23.91 24.24 24,488,286 24.117 -0.13%
2016-08-08 0 37.55 37.55 37.60 37.00 37.70 32,603,970 1,217,983,622 37.357 24.20 24.20 24.24 23.85 24.30 50,582,105 24.079 2.32%
2016-08-05 0 36.70 36.65 36.70 36.20 37.00 24,046,016 882,984,988 36.721 23.66 23.62 23.66 23.33 23.85 37,305,214 23.669 1.52%
2016-08-04 0 36.15 36.15 36.20 36.00 36.40 15,210,578 550,321,028 36.180 23.30 23.30 23.33 23.20 23.46 23,597,833 23.321 0.28%
2016-08-03 0 36.05 36.05 36.10 36.05 36.60 35,808,591 1,297,864,357 36.244 23.24 23.24 23.27 23.24 23.59 55,553,784 23.362 -2.70%
2016-08-01 0 37.05 37.05 37.10 36.40 37.15 36,383,450 1,343,744,135 36.933 23.88 23.88 23.91 23.46 23.95 56,445,625 23.806 2.35%
2016-07-29 0 36.20 36.15 36.20 36.15 36.95 31,694,416 1,156,023,546 36.474 23.33 23.30 23.33 23.30 23.82 49,171,014 23.510 -1.90%
2016-07-28 0 36.90 36.85 36.90 36.65 37.20 25,307,208 934,043,040 36.908 23.78 23.75 23.78 23.62 23.98 39,261,840 23.790 -0.27%
2016-07-27 0 37.00 36.95 37.00 36.40 37.55 49,329,090 1,826,803,823 37.033 23.85 23.82 23.85 23.46 24.20 76,529,612 23.871 0.95%
2016-07-26 0 36.65 36.65 36.70 35.95 37.20 36,679,888 1,350,063,343 36.807 23.62 23.62 23.66 23.17 23.98 56,905,522 23.725 0.96%
2016-07-25 0 36.30 36.20 36.30 35.95 36.65 23,780,113 860,203,993 36.173 23.40 23.33 23.40 23.17 23.62 36,892,690 23.316 -0.41%
2016-07-22 0 36.45 36.45 36.50 36.20 36.60 16,902,077 616,273,283 36.461 23.49 23.49 23.53 23.33 23.59 26,222,041 23.502 -0.14%
2016-07-21 0 36.50 36.50 36.55 36.40 36.90 22,346,270 819,444,165 36.670 23.53 23.53 23.56 23.46 23.78 34,668,213 23.637 0.00%
2016-07-20 0 36.50 36.45 36.50 36.00 36.75 24,497,447 894,660,992 36.521 23.53 23.49 23.53 23.20 23.69 38,005,569 23.540 1.11%
2016-07-19 0 36.10 36.05 36.15 36.05 36.80 26,944,763 977,866,673 36.292 23.27 23.24 23.30 23.24 23.72 41,802,358 23.393 -1.77%
2016-07-18 0 36.75 36.70 36.75 36.20 36.95 31,767,834 1,163,004,763 36.610 23.69 23.66 23.69 23.33 23.82 49,284,915 23.598 0.41%
2016-07-15 0 36.60 36.55 36.60 35.40 36.80 84,960,317 3,085,888,599 36.322 23.59 23.56 23.59 22.82 23.72 131,808,232 23.412 3.68%
2016-07-14 0 35.30 35.25 35.30 34.80 35.45 40,721,319 1,430,258,842 35.123 22.75 22.72 22.75 22.43 22.85 63,175,436 22.639 1.00%
2016-07-13 0 34.95 34.95 35.00 34.50 35.30 43,087,372 1,507,350,165 34.984 22.53 22.53 22.56 22.24 22.75 66,846,153 22.550 1.45%
2016-07-12 0 34.45 34.45 34.50 33.85 34.70 47,735,327 1,636,583,027 34.285 22.21 22.21 22.24 21.82 22.37 74,057,034 22.099 1.92%
2016-07-11 0 33.80 33.75 33.80 33.60 34.10 28,650,778 970,450,008 33.872 21.79 21.75 21.79 21.66 21.98 44,449,085 21.833 1.96%
2016-07-08 0 33.15 33.15 33.20 33.00 33.55 20,359,143 675,730,932 33.191 21.37 21.37 21.40 21.27 21.63 31,585,365 21.394 -0.90%
2016-07-07 0 33.45 33.45 33.50 33.15 33.65 22,242,691 741,706,100 33.346 21.56 21.56 21.59 21.37 21.69 34,507,519 21.494 0.30%
2016-07-06 0 33.35 33.35 33.40 33.15 33.50 30,256,667 1,007,705,771 33.305 21.50 21.50 21.53 21.37 21.59 46,940,477 21.468 -1.77%
2016-07-05 0 33.95 33.90 33.95 33.90 34.55 17,194,166 587,807,735 34.186 21.88 21.85 21.88 21.85 22.27 26,675,190 22.036 -1.12%
2016-07-04 0 34.75 34.75 34.80 34.05 35.25 39,867,561 1,390,253,876 34.872 22.13 22.13 22.16 21.69 22.45 62,596,554 22.210 1.76%
2016-06-30 0 34.15 34.10 34.15 33.80 34.45 27,841,910 950,741,665 34.148 21.75 21.72 21.75 21.53 21.94 43,714,930 21.749 1.64%
2016-06-29 0 33.60 33.60 33.70 33.30 33.80 27,794,607 932,414,118 33.547 21.40 21.40 21.46 21.21 21.53 43,640,659 21.366 0.75%
2016-06-28 0 33.35 33.30 33.35 32.50 33.45 24,766,884 820,014,199 33.109 21.24 21.21 21.24 20.70 21.30 38,886,793 21.087 0.00%
2016-06-27 0 33.35 33.30 33.35 32.95 33.55 30,040,914 999,908,582 33.285 21.24 21.21 21.24 20.99 21.37 47,167,613 21.199 -0.74%
2016-06-24 0 33.60 33.60 33.65 32.50 35.00 64,438,093 2,146,837,286 33.316 21.40 21.40 21.43 20.70 22.29 101,175,053 21.219 -2.89%
2016-06-23 0 34.60 34.60 34.65 34.35 34.70 16,790,944 580,125,920 34.550 22.04 22.04 22.07 21.88 22.10 26,363,670 22.005 0.44%
2016-06-22 0 34.45 34.35 34.50 34.00 34.60 17,478,987 600,735,836 34.369 21.94 21.88 21.97 21.65 22.04 27,443,975 21.890 0.44%
2016-06-21 0 34.30 34.25 34.30 34.10 34.65 17,589,419 603,350,147 34.302 21.85 21.81 21.85 21.72 22.07 27,617,366 21.847 0.44%
2016-06-20 0 34.15 34.10 34.15 33.50 34.40 18,868,856 642,353,394 34.043 21.75 21.72 21.75 21.34 21.91 29,626,226 21.682 1.19%
2016-06-17 0 33.75 33.75 33.80 33.55 34.20 25,084,957 847,853,672 33.799 21.50 21.50 21.53 21.37 21.78 39,386,203 21.527 1.20%
2016-06-16 0 33.35 33.30 33.35 33.05 33.60 25,544,574 849,255,729 33.246 21.24 21.21 21.24 21.05 21.40 40,107,854 21.174 -1.19%
2016-06-15 0 33.75 33.70 33.75 33.20 34.05 27,057,185 910,009,563 33.633 21.50 21.46 21.50 21.14 21.69 42,482,823 21.421 -0.30%
2016-06-14 0 33.85 33.80 33.85 33.65 34.15 18,032,881 611,260,329 33.897 21.56 21.53 21.56 21.43 21.75 28,313,651 21.589 -0.73%
2016-06-13 0 34.10 34.10 34.15 33.75 34.45 28,996,027 985,530,820 33.988 21.72 21.72 21.75 21.50 21.94 45,527,023 21.647 -2.43%
2016-06-10 0 34.95 34.90 34.95 34.80 35.70 29,006,172 1,020,552,203 35.184 22.26 22.23 22.26 22.16 22.74 45,542,952 22.409 -1.83%
2016-06-08 0 35.60 35.60 35.65 35.05 35.75 22,479,495 796,534,737 35.434 22.67 22.67 22.71 22.32 22.77 35,295,335 22.568 0.14%
2016-06-07 0 35.55 35.50 35.55 35.05 35.80 43,547,110 1,545,660,183 35.494 22.64 22.61 22.64 22.32 22.80 68,373,860 22.606 1.72%
2016-06-06 0 34.95 34.90 35.00 34.50 35.15 20,818,310 724,842,688 34.818 22.26 22.23 22.29 21.97 22.39 32,687,088 22.175 -0.29%
2016-06-03 0 35.05 35.05 35.10 34.65 35.20 21,615,511 756,435,190 34.995 22.32 22.32 22.36 22.07 22.42 33,938,783 22.288 0.43%
2016-06-02 0 34.90 34.85 34.90 34.40 35.10 21,123,986 735,121,575 34.800 22.23 22.20 22.23 21.91 22.36 33,167,034 22.164 0.58%
2016-06-01 0 34.70 34.70 34.75 34.45 35.20 27,486,169 958,330,182 34.866 22.10 22.10 22.13 21.94 22.42 43,156,376 22.206 0.00%
2016-05-31 0 34.70 34.70 34.75 33.75 35.25 61,443,518 2,137,604,774 34.790 22.10 22.10 22.13 21.50 22.45 96,473,233 22.157 2.36%
2016-05-30 0 33.90 33.90 34.00 33.45 34.40 27,023,664 918,908,432 34.004 21.59 21.59 21.65 21.30 21.91 42,430,191 21.657 0.74%
2016-05-27 0 33.65 33.65 33.70 33.30 33.85 25,812,846 868,183,633 33.634 21.43 21.43 21.46 21.21 21.56 40,529,071 21.421 0.60%
2016-05-26 0 33.45 33.40 33.45 33.35 33.80 17,969,400 602,543,244 33.532 21.30 21.27 21.30 21.24 21.53 28,213,979 21.356 -0.45%
2016-05-25 0 33.60 33.55 33.60 33.35 33.85 31,365,524 1,053,944,457 33.602 21.40 21.37 21.40 21.24 21.56 49,247,400 21.401 2.13%
2016-05-24 0 32.90 32.90 33.00 32.80 33.20 20,419,110 672,797,757 32.949 20.95 20.95 21.02 20.89 21.14 32,060,299 20.985 -0.75%
2016-05-23 0 33.15 33.10 33.15 33.05 33.60 22,232,446 740,237,205 33.295 21.11 21.08 21.11 21.05 21.40 34,907,440 21.206 -0.75%
2016-05-20 0 33.40 33.35 33.40 33.05 33.75 24,373,780 815,641,318 33.464 21.27 21.24 21.27 21.05 21.50 38,269,576 21.313 0.45%
2016-05-19 0 33.25 33.20 33.25 33.05 33.55 29,296,424 974,429,401 33.261 21.18 21.14 21.18 21.05 21.37 45,998,680 21.184 -0.89%
2016-05-18 0 33.55 33.50 33.55 33.35 33.80 18,622,228 625,206,058 33.573 21.37 21.34 21.37 21.24 21.53 29,238,992 21.383 -1.32%
2016-05-17 0 34.00 33.95 34.00 33.45 34.30 23,030,754 781,046,061 33.913 21.65 21.62 21.65 21.30 21.85 36,160,874 21.599 1.34%
2016-05-16 0 33.55 33.55 33.60 33.00 34.25 25,869,049 871,370,845 33.684 21.37 21.37 21.40 21.02 21.81 40,617,316 21.453 -0.15%
2016-05-13 0 33.60 33.55 33.65 33.20 34.25 47,436,918 1,596,736,373 33.660 21.40 21.37 21.43 21.14 21.81 74,481,296 21.438 -1.47%
2016-05-12 0 34.10 34.05 34.10 33.80 34.70 27,770,934 950,883,357 34.240 21.72 21.69 21.72 21.53 22.10 43,603,489 21.808 -0.58%
2016-05-11 0 34.30 34.25 34.30 33.80 35.05 34,117,719 1,166,110,872 34.179 21.85 21.81 21.85 21.53 22.32 53,568,656 21.769 -1.15%
2016-05-10 0 34.70 34.65 34.75 34.00 35.00 24,991,471 862,188,998 34.499 22.10 22.07 22.13 21.65 22.29 39,239,420 21.973 0.73%
2016-05-09 0 34.45 34.45 34.50 34.00 34.95 27,429,897 943,737,863 34.405 21.94 21.94 21.97 21.65 22.26 43,068,023 21.913 -0.29%
2016-05-06 0 34.55 34.55 34.60 34.40 35.20 48,218,711 1,673,762,186 34.712 22.00 22.00 22.04 21.91 22.42 75,708,799 22.108 -2.54%
2016-05-05 0 35.45 35.40 35.45 35.25 35.85 25,779,779 914,741,805 35.483 22.58 22.55 22.58 22.45 22.83 40,477,152 22.599 -1.53%
2016-05-04 0 36.00 35.95 36.05 35.15 36.05 33,444,123 1,192,939,103 35.670 22.93 22.90 22.96 22.39 22.96 52,511,034 22.718 0.56%
2016-05-03 0 35.80 35.70 35.80 35.70 36.30 31,263,653 1,126,414,287 36.030 22.80 22.74 22.80 22.74 23.12 49,087,451 22.947 -2.32%
2016-04-29 0 36.65 36.65 36.70 36.45 37.05 20,135,360 740,020,651 36.752 23.34 23.34 23.37 23.21 23.60 31,614,780 23.407 -0.95%
2016-04-28 0 37.00 37.00 37.05 36.95 37.80 26,450,800 987,586,149 37.337 23.57 23.57 23.60 23.53 24.07 41,530,731 23.780 -1.07%
2016-04-27 0 37.40 37.35 37.45 37.10 37.70 22,249,857 832,287,739 37.406 23.82 23.79 23.85 23.63 24.01 34,934,778 23.824 1.08%
2016-04-26 0 37.00 36.95 37.00 36.50 37.25 27,705,326 1,018,570,219 36.764 23.57 23.53 23.57 23.25 23.72 43,500,477 23.415 0.27%
2016-04-25 0 36.90 36.80 36.85 36.80 37.30 23,112,300 856,614,786 37.063 23.50 23.44 23.47 23.44 23.76 36,288,910 23.605 -1.60%
2016-04-22 0 37.50 37.40 37.50 37.25 37.65 21,517,228 805,486,710 37.435 23.88 23.82 23.88 23.72 23.98 33,784,468 23.842 -0.66%
2016-04-21 0 37.75 37.70 37.75 36.90 38.00 33,949,191 1,277,108,847 37.618 24.04 24.01 24.04 23.50 24.20 53,304,048 23.959 0.94%
2016-04-20 0 37.40 37.35 37.40 36.80 38.00 32,363,624 1,206,300,805 37.273 23.82 23.79 23.82 23.44 24.20 50,814,529 23.739 -1.32%
2016-04-19 0 37.90 37.85 37.90 37.40 38.20 28,512,432 1,078,532,308 37.827 24.14 24.11 24.14 23.82 24.33 44,767,725 24.092 1.34%
2016-04-18 0 37.40 37.40 37.45 36.80 37.45 29,944,326 1,110,649,880 37.090 23.82 23.82 23.85 23.44 23.85 47,015,959 23.623 -1.19%
2016-04-15 0 37.85 37.85 37.90 37.50 38.40 30,978,503 1,178,141,498 38.031 24.11 24.11 24.14 23.88 24.46 48,639,733 24.222 -1.05%
2016-04-14 0 38.25 38.25 38.30 38.10 38.80 63,304,634 2,428,219,406 38.358 24.36 24.36 24.39 24.27 24.71 99,395,394 24.430 1.86%
2016-04-13 0 37.55 37.50 37.55 35.75 37.80 73,643,278 2,737,108,052 37.167 23.92 23.88 23.92 22.77 24.07 115,628,228 23.672 6.07%
2016-04-12 0 35.40 35.30 35.35 35.20 35.70 15,475,586 548,781,000 35.461 22.55 22.48 22.51 22.42 22.74 24,298,410 22.585 -0.14%
2016-04-11 0 35.45 35.40 35.45 34.80 35.75 16,738,732 592,592,501 35.402 22.58 22.55 22.58 22.16 22.77 26,281,692 22.548 1.14%
2016-04-08 0 35.05 35.05 35.10 34.30 35.10 25,261,605 876,025,969 34.678 22.32 22.32 22.36 21.85 22.36 39,663,561 22.086 0.14%
2016-04-07 0 35.00 34.95 35.05 34.60 35.55 34,002,066 1,190,098,805 35.001 22.29 22.26 22.32 22.04 22.64 53,387,067 22.292 -0.71%
2016-04-06 0 35.25 35.25 35.35 35.00 35.75 19,394,317 685,332,659 35.337 22.45 22.45 22.51 22.29 22.77 30,451,259 22.506 -0.56%
2016-04-05 0 35.45 35.40 35.45 35.25 35.95 33,011,907 1,173,056,120 35.534 22.58 22.55 22.58 22.45 22.90 51,832,406 22.632 -1.80%
2016-04-01 0 36.10 36.05 36.15 35.90 37.45 31,484,768 1,142,954,089 36.302 22.99 22.96 23.02 22.86 23.85 49,434,626 23.121 -2.70%
2016-03-31 0 37.10 37.05 37.15 36.95 37.35 23,689,632 879,294,300 37.117 23.63 23.60 23.66 23.53 23.79 37,195,386 23.640 -0.13%
2016-03-30 0 37.15 37.15 37.20 36.80 37.35 29,351,712 1,086,462,916 37.015 23.66 23.66 23.69 23.44 23.79 46,085,489 23.575 1.78%
2016-03-29 0 36.50 36.50 36.55 35.75 36.60 27,449,626 993,863,376 36.207 23.25 23.25 23.28 22.77 23.31 43,099,000 23.060 0.55%
2016-03-24 0 36.30 36.30 36.35 36.05 37.10 38,409,446 1,401,512,415 36.489 23.12 23.12 23.15 22.96 23.63 60,307,150 23.240 -2.55%
2016-03-23 0 37.25 37.15 37.25 36.80 37.45 34,999,255 1,300,708,681 37.164 23.72 23.66 23.72 23.44 23.85 54,952,766 23.670 -0.40%
2016-03-22 0 37.40 37.35 37.40 37.05 37.70 23,090,352 862,196,221 37.340 23.82 23.79 23.82 23.60 24.01 36,254,449 23.782 -0.13%
2016-03-21 0 37.45 37.40 37.50 36.80 38.20 50,546,231 1,899,130,852 37.572 23.85 23.82 23.88 23.44 24.33 79,363,267 23.930 1.35%
2016-03-18 0 36.95 36.85 37.05 35.95 37.10 59,687,551 2,190,210,581 36.695 23.53 23.47 23.60 22.90 23.63 93,716,167 23.371 2.35%
2016-03-17 0 36.10 36.05 36.10 35.85 36.80 57,556,149 2,082,920,103 36.189 22.99 22.96 22.99 22.83 23.44 90,369,627 23.049 2.27%
2016-03-16 0 35.30 35.30 35.35 35.10 35.60 40,532,427 1,432,417,905 35.340 22.48 22.48 22.51 22.36 22.67 63,640,469 22.508 0.86%
2016-03-15 0 35.00 34.95 35.00 34.90 35.35 23,920,620 838,742,257 35.064 22.29 22.26 22.29 22.23 22.51 37,558,063 22.332 -0.85%
2016-03-14 0 35.30 35.15 35.20 35.05 35.90 35,575,776 1,262,084,363 35.476 22.48 22.39 22.42 22.32 22.86 55,857,969 22.595 1.58%
2016-03-11 0 34.75 34.70 34.75 34.10 35.30 35,456,155 1,232,237,871 34.754 22.13 22.10 22.13 21.72 22.48 55,670,151 22.135 0.14%
2016-03-10 0 34.70 34.70 34.75 34.40 35.40 17,743,026 619,187,051 34.897 22.10 22.10 22.13 21.91 22.55 27,858,546 22.226 -0.43%
2016-03-09 0 34.85 34.75 34.80 34.20 34.95 19,352,233 668,523,038 34.545 22.20 22.13 22.16 21.78 22.26 30,385,182 22.002 -0.14%
2016-03-08 0 34.90 34.90 34.95 34.40 35.55 27,361,883 953,203,880 34.837 22.23 22.23 22.26 21.91 22.64 42,961,233 22.188 -1.97%
2016-03-07 0 35.60 35.60 35.65 35.20 36.25 43,301,343 1,548,244,457 35.755 22.67 22.67 22.71 22.42 23.09 67,987,978 22.772 -0.56%
2016-03-04 0 35.80 35.70 35.75 34.60 36.20 51,349,059 1,822,609,448 35.495 22.80 22.74 22.77 22.04 23.06 80,623,797 22.606 3.47%
2016-03-03 0 34.60 34.55 34.60 33.95 35.00 35,558,724 1,223,477,306 34.407 22.04 22.00 22.04 21.62 22.29 55,831,196 21.914 0.29%
2016-03-02 0 34.50 34.55 34.60 33.80 34.95 53,690,702 1,848,033,919 34.420 21.97 22.00 22.04 21.53 22.26 84,300,440 21.922 3.92%
2016-03-01 0 33.20 33.10 33.20 32.30 33.35 36,108,686 1,186,430,763 32.857 21.14 21.08 21.14 20.57 21.24 56,694,698 20.927 0.91%
2016-02-29 0 32.90 33.00 33.05 32.40 33.65 22,013,943 725,233,042 32.944 20.95 21.02 21.05 20.64 21.43 34,564,366 20.982 -1.50%
2016-02-26 0 33.40 33.35 33.45 32.75 33.50 24,961,247 826,688,044 33.119 21.27 21.24 21.30 20.86 21.34 39,191,965 21.093 3.25%
2016-02-25 0 32.35 32.30 32.35 32.25 33.35 30,205,483 986,363,321 32.655 20.60 20.57 20.60 20.54 21.24 47,426,005 20.798 -3.00%
2016-02-24 0 33.35 33.35 33.45 32.90 34.00 28,170,068 939,115,807 33.337 21.24 21.24 21.30 20.95 21.65 44,230,175 21.232 -2.06%
2016-02-23 0 34.05 34.00 34.05 33.70 34.65 27,781,205 946,412,009 34.067 21.69 21.65 21.69 21.46 22.07 43,619,616 21.697 -1.30%
2016-02-22 0 34.50 34.40 34.50 34.15 34.75 26,960,185 929,654,496 34.482 21.97 21.91 21.97 21.75 22.13 42,330,522 21.962 2.07%
2016-02-19 0 33.80 33.65 33.75 33.60 34.15 25,693,183 868,462,541 33.801 21.53 21.43 21.50 21.40 21.75 40,341,187 21.528 -1.02%
2016-02-18 0 34.15 34.15 34.20 33.90 34.85 45,179,288 1,550,626,992 34.322 21.75 21.75 21.78 21.59 22.20 70,936,563 21.859 3.96%
2016-02-17 0 32.85 32.75 32.85 32.70 34.15 38,509,401 1,283,777,236 33.337 20.92 20.86 20.92 20.83 21.75 60,464,090 21.232 -2.38%
2016-02-16 0 33.65 33.65 33.70 32.65 34.15 43,497,409 1,463,710,842 33.651 21.43 21.43 21.46 20.79 21.75 68,295,824 21.432 3.38%
2016-02-15 0 32.55 32.55 32.65 31.35 33.00 53,927,103 1,745,167,556 32.362 20.73 20.73 20.79 19.97 21.02 84,671,616 20.611 6.37%
2016-02-12 0 30.60 30.55 30.60 30.50 31.80 57,333,287 1,774,724,977 30.955 19.49 19.46 19.49 19.43 20.25 90,019,708 19.715 -4.23%
2016-02-11 0 31.95 31.90 31.95 31.40 32.10 55,576,329 1,765,410,860 31.766 20.35 20.32 20.35 20.00 20.44 87,261,087 20.231 -5.61%
2016-02-05 0 33.85 33.75 33.80 33.35 34.40 22,666,571 770,136,841 33.977 21.56 21.50 21.53 21.24 21.91 35,589,065 21.640 1.65%
2016-02-04 0 33.30 33.20 33.30 33.10 33.70 31,907,050 1,065,985,004 33.409 21.21 21.14 21.21 21.08 21.46 50,097,657 21.278 1.06%
2016-02-03 0 32.95 33.00 33.05 32.40 33.20 56,072,619 1,838,398,603 32.786 20.99 21.02 21.05 20.64 21.14 88,040,318 20.881 -3.23%
2016-02-02 0 34.05 34.05 34.10 33.80 34.60 26,498,651 906,477,030 34.208 21.69 21.69 21.72 21.53 22.04 41,605,862 21.787 -0.44%
2016-02-01 0 34.20 34.15 34.25 33.95 35.30 38,681,086 1,334,207,953 34.493 21.78 21.75 21.81 21.62 22.48 60,733,655 21.968 -2.15%
2016-01-29 0 34.95 34.95 35.05 33.85 35.20 46,855,547 1,631,571,811 34.821 22.26 22.26 22.32 21.56 22.42 73,568,478 22.178 2.34%
2016-01-28 0 34.15 34.20 34.25 33.70 34.60 34,371,122 1,171,881,500 34.095 21.75 21.78 21.81 21.46 22.04 53,966,527 21.715 1.04%
2016-01-27 0 33.80 33.75 33.80 33.30 34.50 54,783,064 1,858,236,820 33.920 21.53 21.50 21.53 21.21 21.97 86,015,571 21.603 -0.44%
2016-01-26 0 33.95 33.90 34.00 33.60 34.80 44,828,274 1,523,379,478 33.983 21.62 21.59 21.65 21.40 22.16 70,385,431 21.643 -3.41%
2016-01-25 0 35.15 35.10 35.15 34.95 35.45 27,927,965 983,686,867 35.222 22.39 22.36 22.39 22.26 22.58 43,850,046 22.433 1.30%
2016-01-22 0 34.70 34.65 34.70 33.85 34.95 54,035,830 1,868,322,634 34.576 22.10 22.07 22.10 21.56 22.26 84,842,330 22.021 3.43%
2016-01-21 0 33.55 33.55 33.60 33.55 35.80 67,450,697 2,323,488,944 34.447 21.37 21.37 21.40 21.37 22.80 105,905,180 21.939 -4.28%
2016-01-20 0 35.05 35.00 35.05 34.20 36.10 61,650,073 2,154,580,983 34.949 22.32 22.29 22.32 21.78 22.99 96,797,548 22.259 -4.10%
2016-01-19 0 36.55 36.50 36.60 34.85 36.65 45,020,678 1,618,882,221 35.959 23.28 23.25 23.31 22.20 23.34 70,687,527 22.902 5.33%
2016-01-18 0 34.70 34.60 34.70 34.30 35.35 34,274,001 1,197,200,130 34.930 22.10 22.04 22.10 21.85 22.51 53,814,036 22.247 -1.14%
2016-01-15 0 35.10 35.10 35.15 35.00 36.55 41,228,385 1,459,863,999 35.409 22.36 22.36 22.39 22.29 23.28 64,733,201 22.552 -3.31%
2016-01-14 0 36.30 36.30 36.40 35.00 36.50 46,651,390 1,673,376,503 35.870 23.12 23.12 23.18 22.29 23.25 73,247,929 22.845 0.41%
2016-01-13 0 36.15 36.10 36.20 36.00 37.40 41,216,282 1,514,511,895 36.745 23.02 22.99 23.06 22.93 23.82 64,714,198 23.403 1.40%
2016-01-12 0 35.65 35.60 35.65 35.50 37.10 52,476,338 1,894,286,797 36.098 22.71 22.67 22.71 22.61 23.63 82,393,752 22.991 -1.93%
2016-01-11 0 36.35 36.30 36.35 36.20 36.95 52,673,127 1,928,084,330 36.605 23.15 23.12 23.15 23.06 23.53 82,702,733 23.313 -4.34%
2016-01-08 0 38.00 38.05 38.10 37.65 38.60 58,023,171 2,216,662,234 38.203 24.20 24.23 24.27 23.98 24.58 91,102,904 24.331 0.13%
2016-01-07 0 37.95 37.90 38.00 37.30 39.60 74,388,997 2,831,772,415 38.067 24.17 24.14 24.20 23.76 25.22 116,799,091 24.245 -5.36%
2016-01-06 0 40.10 40.00 40.05 39.50 40.40 34,880,806 1,394,871,809 39.990 25.54 25.48 25.51 25.16 25.73 54,766,788 25.469 -0.74%
2016-01-05 0 40.40 40.35 40.40 39.90 41.20 48,037,712 1,944,528,437 40.479 25.73 25.70 25.73 25.41 26.24 75,424,610 25.781 -1.10%
2016-01-04 0 40.85 40.85 40.90 40.60 42.75 45,114,145 1,862,996,311 41.295 26.02 26.02 26.05 25.86 27.23 70,834,281 26.301 -5.00%
2015-12-31 0 43.00 43.00 43.20 42.70 43.45 8,074,334 348,005,538 43.100 27.39 27.39 27.51 27.20 27.67 12,677,612 27.450 0.12%
2015-12-30 0 42.95 43.00 43.05 42.85 44.00 22,885,686 985,223,334 43.050 27.35 27.39 27.42 27.29 28.02 35,933,101 27.418 -1.94%
2015-12-29 0 43.80 43.80 43.85 43.40 43.90 7,763,976 339,405,731 43.715 27.90 27.90 27.93 27.64 27.96 12,190,315 27.842 0.69%
2015-12-28 0 43.50 43.55 43.60 43.30 44.20 14,454,249 629,785,359 43.571 27.71 27.74 27.77 27.58 28.15 22,694,796 27.750 -1.58%
2015-12-24 0 44.20 44.10 44.20 43.95 44.30 6,997,244 309,137,559 44.180 28.15 28.09 28.15 27.99 28.21 10,986,460 28.138 0.45%
2015-12-23 0 44.00 43.90 44.05 43.65 44.40 18,559,539 818,618,400 44.108 28.02 27.96 28.06 27.80 28.28 29,140,563 28.092 1.15%
2015-12-22 0 43.50 43.50 43.55 43.25 43.90 15,733,463 685,186,605 43.550 27.71 27.71 27.74 27.55 27.96 24,703,306 27.737 0.23%
2015-12-21 0 43.40 43.35 43.40 42.40 43.70 20,766,343 901,014,168 43.388 27.64 27.61 27.64 27.00 27.83 32,605,494 27.634 1.64%
2015-12-18 0 42.70 42.55 42.70 42.20 43.20 21,983,903 939,620,891 42.741 27.20 27.10 27.20 26.88 27.51 34,517,200 27.222 0.12%
2015-12-17 0 42.65 42.60 42.65 42.45 43.55 23,758,726 1,019,770,485 42.922 27.16 27.13 27.16 27.04 27.74 37,303,872 27.337 1.19%
2015-12-16 0 42.15 42.20 42.25 42.05 42.80 20,772,559 880,914,926 42.408 26.85 26.88 26.91 26.78 27.26 32,615,254 27.009 1.44%
2015-12-15 0 41.55 41.55 41.60 41.10 42.15 27,638,382 1,153,861,962 41.749 26.46 26.46 26.49 26.18 26.85 43,395,368 26.590 0.73%
2015-12-14 0 41.25 41.25 41.35 40.00 41.85 47,138,690 1,928,639,549 40.914 26.27 26.27 26.34 25.48 26.65 74,013,044 26.058 0.73%
2015-12-11 0 40.95 40.95 41.00 40.75 42.25 43,098,639 1,776,902,224 41.229 26.08 26.08 26.11 25.95 26.91 67,669,710 26.258 -3.08%
2015-12-10 0 42.25 42.20 42.30 42.00 42.95 25,108,060 1,061,995,614 42.297 26.91 26.88 26.94 26.75 27.35 39,422,478 26.939 -1.05%
2015-12-09 0 42.70 42.75 42.80 42.60 43.30 20,090,382 860,181,018 42.816 27.20 27.23 27.26 27.13 27.58 31,544,159 27.269 -1.39%
2015-12-08 0 43.30 43.25 43.30 42.55 43.40 29,225,522 1,255,375,372 42.955 27.58 27.55 27.58 27.10 27.64 45,887,356 27.358 -1.25%
2015-12-07 0 43.85 43.90 43.95 43.50 44.30 16,768,278 735,709,110 43.875 27.93 27.96 27.99 27.71 28.21 26,328,082 27.944 0.11%
2015-12-04 0 43.80 43.80 43.85 43.30 43.95 24,765,135 1,082,449,533 43.709 27.90 27.90 27.93 27.58 27.99 38,884,047 27.838 -1.02%
2015-12-03 0 44.25 44.20 44.25 43.85 44.80 24,376,086 1,082,039,953 44.389 28.18 28.15 28.18 27.93 28.53 38,273,196 28.271 0.00%
2015-12-02 0 44.25 44.15 44.25 43.20 44.65 42,380,217 1,870,133,957 44.128 28.18 28.12 28.18 27.51 28.44 66,541,707 28.105 2.19%
2015-12-01 0 43.30 43.25 43.30 42.75 43.90 29,845,668 1,294,335,828 43.368 27.58 27.55 27.58 27.23 27.96 46,861,055 27.621 2.00%
2015-11-30 0 42.45 42.45 42.50 42.20 43.20 57,558,485 2,451,961,134 42.599 27.04 27.04 27.07 26.88 27.51 90,373,294 27.131 -1.96%
2015-11-27 0 43.30 43.30 43.35 43.00 44.65 47,931,574 2,080,470,886 43.405 27.58 27.58 27.61 27.39 28.44 75,257,961 27.645 -2.26%
2015-11-26 0 44.30 44.30 44.40 44.05 44.90 15,489,345 689,203,527 44.495 28.21 28.21 28.28 28.06 28.60 24,320,014 28.339 0.00%
2015-11-25 0 44.30 44.30 44.40 43.90 44.50 20,938,886 927,619,453 44.301 28.21 28.21 28.28 27.96 28.34 32,876,406 28.215 -0.56%
2015-11-24 0 44.55 44.50 44.55 43.85 44.75 17,094,544 756,765,220 44.269 28.37 28.34 28.37 27.93 28.50 26,840,356 28.195 -0.11%
2015-11-23 0 44.60 44.55 44.65 44.40 44.95 16,137,536 720,272,482 44.633 28.41 28.37 28.44 28.28 28.63 25,337,746 28.427 -0.34%
2015-11-20 0 44.75 44.75 44.80 43.85 44.85 24,055,564 1,066,849,773 44.349 28.50 28.50 28.53 27.93 28.56 37,769,941 28.246 1.13%
2015-11-19 0 44.25 44.15 44.25 44.05 44.85 28,667,306 1,274,228,422 44.449 28.18 28.12 28.18 28.06 28.56 45,010,894 28.309 0.68%
2015-11-18 0 43.95 43.95 44.00 43.55 44.30 21,948,944 964,491,273 43.942 27.99 27.99 28.02 27.74 28.21 34,462,310 27.987 -0.45%
2015-11-17 0 44.15 44.05 44.15 43.85 45.00 31,534,383 1,400,095,346 44.399 28.12 28.06 28.12 27.93 28.66 49,512,528 28.278 1.15%
2015-11-16 0 43.65 43.60 43.65 43.15 44.05 40,386,187 1,760,491,428 43.591 27.80 27.77 27.80 27.48 28.06 63,410,855 27.763 -1.91%
2015-11-13 0 44.50 44.45 44.50 44.15 44.95 37,214,985 1,656,200,027 44.504 28.34 28.31 28.34 28.12 28.63 58,431,712 28.344 -1.87%
2015-11-12 0 45.35 45.35 45.40 44.50 45.70 28,050,233 1,268,296,584 45.215 28.88 28.88 28.92 28.34 29.11 44,042,020 28.797 1.00%
2015-11-11 0 44.90 44.85 44.95 44.40 45.25 24,111,112 1,079,425,000 44.769 28.60 28.56 28.63 28.28 28.82 37,857,157 28.513 -0.66%
2015-11-10 0 45.20 45.25 45.30 44.80 45.90 34,407,052 1,559,553,118 45.327 28.79 28.82 28.85 28.53 29.23 54,022,941 28.868 -1.31%
2015-11-09 0 45.80 45.75 45.80 45.10 46.70 37,755,108 1,741,796,547 46.134 29.17 29.14 29.17 28.72 29.74 59,279,765 29.383 0.44%
2015-11-06 0 45.60 45.60 45.65 45.00 45.95 27,830,814 1,268,898,694 45.593 29.04 29.04 29.07 28.66 29.27 43,697,508 29.038 0.44%
2015-11-05 0 45.40 45.35 45.40 43.70 46.60 78,603,408 3,596,138,161 45.750 28.92 28.88 28.92 27.83 29.68 123,416,190 29.138 2.83%
2015-11-04 0 44.15 44.10 44.15 43.05 44.80 69,582,355 3,077,343,201 44.226 28.12 28.09 28.12 27.42 28.53 109,252,122 28.167 2.79%
2015-11-03 0 42.95 42.95 43.00 42.85 43.55 26,622,688 1,148,579,706 43.143 27.35 27.35 27.39 27.29 27.74 41,800,614 27.478 -0.35%
2015-11-02 0 43.10 43.20 43.25 42.80 43.70 32,607,771 1,408,312,491 43.189 27.45 27.51 27.55 27.26 27.83 51,197,867 27.507 -1.26%
2015-10-30 0 43.65 43.70 43.75 43.35 44.10 35,167,099 1,536,126,366 43.681 27.80 27.83 27.86 27.61 28.09 55,216,300 27.820 0.11%
2015-10-29 0 43.60 43.50 43.55 43.15 44.30 43,523,499 1,901,384,467 43.686 27.77 27.71 27.74 27.48 28.21 68,336,788 27.824 -1.02%
2015-10-28 0 44.05 44.00 44.05 43.70 44.80 37,766,342 1,664,950,281 44.086 28.06 28.02 28.06 27.83 28.53 59,297,404 28.078 -0.45%
2015-10-27 0 44.25 44.30 44.35 43.20 44.55 34,251,788 1,508,086,611 44.029 28.18 28.21 28.25 27.51 28.37 53,779,159 28.042 0.68%
2015-10-26 0 43.95 43.95 44.05 43.85 45.15 46,919,744 2,087,179,486 44.484 27.99 27.99 28.06 27.93 28.76 73,669,275 28.332 0.34%
2015-10-23 0 43.80 43.80 43.85 43.70 44.30 27,282,575 1,198,837,201 43.941 27.90 27.90 27.93 27.83 28.21 42,836,711 27.986 0.92%
2015-10-22 0 43.40 43.40 43.50 42.80 43.50 21,226,159 917,560,068 43.228 27.64 27.64 27.71 27.26 27.71 33,327,457 27.532 -0.34%
2015-10-20 0 43.55 43.50 43.55 43.10 43.70 18,255,521 792,327,808 43.402 27.74 27.71 27.74 27.45 27.83 28,663,221 27.643 0.11%
2015-10-19 0 43.50 43.45 43.55 42.80 43.70 18,213,735 789,997,551 43.374 27.71 27.67 27.74 27.26 27.83 28,597,612 27.625 0.58%
2015-10-16 0 43.25 43.20 43.25 43.10 43.65 36,657,410 1,589,696,470 43.366 27.55 27.51 27.55 27.45 27.80 57,556,256 27.620 1.41%
2015-10-15 0 42.65 42.65 42.70 42.00 43.00 37,394,323 1,591,435,258 42.558 27.16 27.16 27.20 26.75 27.39 58,713,292 27.105 2.16%
2015-10-14 0 41.75 41.75 41.80 41.55 42.45 25,471,216 1,067,208,886 41.899 26.59 26.59 26.62 26.46 27.04 39,992,674 26.685 -0.83%
2015-10-13 0 42.10 42.05 42.15 41.85 42.85 24,824,722 1,048,374,852 42.231 26.81 26.78 26.85 26.65 27.29 38,977,605 26.897 -1.06%
2015-10-12 0 42.55 42.55 42.65 42.30 43.15 30,175,172 1,289,062,740 42.719 27.10 27.10 27.16 26.94 27.48 47,378,413 27.208 0.59%
2015-10-09 0 42.30 42.25 42.30 42.15 43.30 45,519,117 1,939,775,715 42.615 26.94 26.91 26.94 26.85 27.58 71,470,133 27.141 -0.47%
2015-10-08 0 42.50 42.50 42.55 41.50 43.40 71,744,253 3,023,457,783 42.142 27.07 27.07 27.10 26.43 27.64 112,646,545 26.840 -1.62%
2015-10-07 0 43.20 43.15 43.20 41.35 43.45 72,880,870 3,124,049,575 42.865 27.51 27.48 27.51 26.34 27.67 114,431,162 27.301 3.85%
2015-10-06 0 41.60 41.55 41.60 41.25 42.10 31,878,583 1,329,471,858 41.704 26.49 26.46 26.49 26.27 26.81 50,052,960 26.561 0.60%
2015-10-05 0 41.35 41.30 41.35 41.10 41.80 39,965,332 1,656,605,128 41.451 26.34 26.30 26.34 26.18 26.62 62,750,066 26.400 2.86%
2015-10-02 0 40.20 40.05 40.15 38.30 40.45 47,974,061 1,909,317,114 39.799 25.60 25.51 25.57 24.39 25.76 75,324,671 25.348 4.82%
2015-09-30 0 38.35 38.35 38.45 38.05 38.85 34,268,883 1,317,715,106 38.452 24.43 24.43 24.49 24.23 24.74 53,806,000 24.490 0.79%
2015-09-29 0 38.05 37.95 38.00 37.20 38.15 42,987,647 1,618,197,187 37.643 24.23 24.17 24.20 23.69 24.30 67,495,440 23.975 -2.44%
2015-09-25 0 39.00 39.05 39.15 38.30 39.40 26,685,475 1,038,450,809 38.914 24.84 24.87 24.93 24.39 25.09 41,899,197 24.785 0.39%
2015-09-24 0 38.85 38.70 38.75 38.60 39.65 26,705,964 1,042,260,691 39.027 24.74 24.65 24.68 24.58 25.25 41,931,367 24.856 -1.27%
2015-09-23 0 39.35 39.30 39.40 38.05 39.85 51,546,965 2,006,171,111 38.919 25.06 25.03 25.09 24.23 25.38 80,934,532 24.788 -1.75%
2015-09-22 0 40.05 39.95 40.05 39.95 41.10 28,498,872 1,154,156,190 40.498 25.51 25.44 25.51 25.44 26.18 44,746,434 25.793 0.00%
2015-09-21 0 40.05 40.00 40.05 39.35 40.30 21,356,784 850,673,809 39.832 25.51 25.48 25.51 25.06 25.67 33,532,553 25.369 -0.87%
2015-09-18 0 40.40 40.35 40.40 39.25 40.55 43,351,495 1,744,673,350 40.245 25.73 25.70 25.73 25.00 25.83 68,066,722 25.632 2.41%
2015-09-17 0 39.45 39.40 39.45 39.20 40.45 52,274,154 2,078,865,592 39.769 25.13 25.09 25.13 24.97 25.76 82,076,300 25.328 1.54%
2015-09-16 0 38.85 38.80 38.85 37.85 39.70 57,540,758 2,232,376,818 38.796 24.74 24.71 24.74 24.11 25.28 90,345,461 24.709 1.97%
2015-09-15 0 38.10 38.05 38.10 37.80 38.55 19,621,392 747,810,467 38.112 24.27 24.23 24.27 24.07 24.55 30,807,792 24.273 -0.39%
2015-09-14 0 38.25 38.25 38.30 37.55 38.70 24,706,940 940,472,170 38.065 24.36 24.36 24.39 23.92 24.65 38,792,674 24.244 0.39%
2015-09-11 0 38.10 38.00 38.20 38.00 39.45 35,903,130 1,385,669,913 38.595 24.27 24.20 24.33 24.20 25.13 56,371,952 24.581 -0.78%
2015-09-10 0 38.40 38.35 38.45 37.75 38.90 32,994,326 1,268,116,728 38.434 24.46 24.43 24.49 24.04 24.78 51,804,802 24.479 -1.16%
2015-09-09 0 38.85 38.75 38.80 37.85 39.20 86,049,241 3,334,135,997 38.747 24.74 24.68 24.71 24.11 24.97 135,106,985 24.678 3.60%
2015-09-08 0 37.50 37.45 37.50 35.60 37.90 56,506,848 2,088,111,983 36.953 23.88 23.85 23.88 22.67 24.14 88,722,106 23.535 5.49%
2015-09-07 0 35.55 35.55 35.60 35.20 36.95 45,342,291 1,641,502,292 36.202 22.64 22.64 22.67 22.42 23.53 71,192,496 23.057 0.33%
2015-09-04 0 35.65 35.70 35.75 35.25 37.45 52,789,569 1,899,053,935 35.974 22.57 22.60 22.63 22.31 23.71 83,395,995 22.772 -3.26%
2015-09-02 0 36.85 36.65 36.70 36.50 38.30 54,643,040 2,035,998,989 37.260 23.33 23.20 23.23 23.10 24.24 86,324,074 23.586 -0.81%
2015-09-01 0 37.15 37.20 37.25 36.85 38.10 47,861,381 1,796,455,833 37.535 23.52 23.55 23.58 23.33 24.12 75,610,534 23.759 -2.11%
2015-08-31 0 37.95 37.95 38.05 36.55 38.55 73,153,184 2,755,390,467 37.666 24.02 24.02 24.09 23.14 24.40 115,566,061 23.843 0.93%
2015-08-28 0 37.60 37.60 37.70 37.60 39.30 73,609,718 2,844,685,275 38.646 23.80 23.80 23.86 23.80 24.88 116,287,285 24.463 -1.18%
2015-08-27 0 38.05 38.05 38.10 36.40 38.50 109,994,831 4,132,546,426 37.570 24.09 24.09 24.12 23.04 24.37 173,767,821 23.782 5.99%
2015-08-26 0 35.90 35.90 36.00 35.60 37.70 81,436,947 2,966,143,640 36.423 22.72 22.72 22.79 22.53 23.86 128,652,598 23.055 -1.64%
2015-08-25 0 36.50 36.50 36.55 35.00 37.75 112,783,584 4,108,935,270 36.432 23.10 23.10 23.14 22.15 23.90 178,173,442 23.061 1.96%
2015-08-24 0 35.80 35.70 35.75 35.10 37.30 107,031,162 3,849,890,733 35.970 22.66 22.60 22.63 22.22 23.61 169,085,871 22.769 -7.73%
2015-08-21 0 38.80 38.80 38.85 38.25 39.35 55,653,806 2,154,215,450 38.707 24.56 24.56 24.59 24.21 24.91 87,920,864 24.502 -2.02%
2015-08-20 0 39.60 39.55 39.60 38.90 40.30 49,219,276 1,945,883,844 39.535 25.07 25.04 25.07 24.62 25.51 77,755,711 25.026 -1.74%
2015-08-19 0 40.30 40.30 40.35 39.70 41.50 54,525,478 2,198,243,550 40.316 25.51 25.51 25.54 25.13 26.27 86,138,352 25.520 -2.89%
2015-08-18 0 41.50 41.50 41.55 40.80 43.50 37,295,540 1,561,801,840 41.876 26.27 26.27 26.30 25.83 27.54 58,918,811 26.508 -3.04%
2015-08-17 0 42.80 42.70 42.75 41.55 42.80 28,702,393 1,212,451,598 42.242 27.09 27.03 27.06 26.30 27.09 45,343,515 26.739 -1.04%
2015-08-14 0 43.25 43.15 43.20 43.00 43.90 22,445,207 972,042,080 43.307 27.38 27.31 27.35 27.22 27.79 35,458,527 27.413 -0.35%
2015-08-13 0 43.40 43.40 43.45 42.85 43.90 34,884,256 1,512,577,997 43.360 27.47 27.47 27.50 27.12 27.79 55,109,509 27.447 -0.12%
2015-08-12 0 43.45 43.45 43.50 42.90 44.30 47,670,661 2,073,075,338 43.487 27.50 27.50 27.54 27.16 28.04 75,309,238 27.528 -2.47%
2015-08-11 0 44.55 44.45 44.50 44.40 46.10 39,716,203 1,801,296,460 45.354 28.20 28.14 28.17 28.11 29.18 62,742,931 28.709 0.11%
2015-08-10 0 44.50 44.40 44.45 43.50 45.20 30,197,377 1,343,387,759 44.487 28.17 28.11 28.14 27.54 28.61 47,705,263 28.160 1.02%
2015-08-07 0 44.05 44.05 44.10 43.10 44.95 36,875,351 1,634,016,403 44.312 27.88 27.88 27.92 27.28 28.45 58,255,005 28.049 1.73%
2015-08-06 0 43.30 43.25 43.30 42.80 43.65 28,333,748 1,225,077,589 43.237 27.41 27.38 27.41 27.09 27.63 44,761,136 27.369 -1.14%
2015-08-05 0 43.80 43.75 43.85 43.45 44.50 31,438,685 1,383,152,086 43.995 27.73 27.69 27.76 27.50 28.17 49,666,259 27.849 -0.79%
2015-08-04 0 44.15 44.05 44.20 42.85 44.50 34,847,802 1,528,047,260 43.849 27.95 27.88 27.98 27.12 28.17 55,051,920 27.756 1.61%
2015-08-03 0 43.45 43.35 43.45 42.80 44.00 46,449,663 2,005,548,543 43.177 27.50 27.44 27.50 27.09 27.85 73,380,327 27.331 -2.58%
2015-07-31 0 44.60 44.55 44.60 43.80 45.50 40,338,576 1,788,778,638 44.344 28.23 28.20 28.23 27.73 28.80 63,726,144 28.070 -0.34%
2015-07-30 0 44.75 44.75 44.85 44.55 45.95 35,540,137 1,602,237,806 45.082 28.33 28.33 28.39 28.20 29.09 56,145,658 28.537 -1.65%
2015-07-29 0 45.50 45.40 45.45 44.35 46.60 56,407,973 2,544,157,455 45.103 28.80 28.74 28.77 28.07 29.50 89,112,283 28.550 -1.09%
2015-07-28 0 46.00 45.90 46.00 45.20 46.85 79,646,120 3,654,630,909 45.886 29.12 29.05 29.12 28.61 29.66 125,823,483 29.046 -2.44%
2015-07-27 0 47.15 47.15 47.20 46.10 48.20 46,982,320 2,207,883,475 46.994 29.85 29.85 29.88 29.18 30.51 74,221,809 29.747 -2.20%
2015-07-24 0 97.05 97.05 97.20 96.50 98.30 18,593,659 1,805,203,800 97.087 30.52 30.52 30.56 30.34 30.91 59,133,906 30.527 -1.27%
2015-07-23 0 98.30 98.30 98.35 96.60 99.45 23,182,017 2,283,418,925 98.500 30.91 30.91 30.92 30.37 31.27 73,726,382 30.972 1.76%
2015-07-22 0 96.60 96.40 96.70 95.00 96.70 17,149,013 1,643,262,037 95.823 30.37 30.31 30.41 29.87 30.41 54,539,460 30.130 -0.72%
2015-07-21 0 97.30 97.20 97.35 94.85 98.40 16,196,817 1,575,611,774 97.279 30.59 30.56 30.61 29.82 30.94 51,511,166 30.588 1.20%
2015-07-20 0 96.15 96.10 96.35 95.35 98.00 18,938,395 1,824,736,268 96.351 30.23 30.22 30.30 29.98 30.81 60,230,279 30.296 -0.93%
2015-07-17 0 97.05 97.00 97.25 95.55 98.25 25,160,696 2,450,255,722 97.384 30.52 30.50 30.58 30.04 30.89 80,019,227 30.621 1.73%
2015-07-16 0 95.40 95.30 95.40 92.50 95.65 13,682,551 1,294,347,129 94.598 30.00 29.97 30.00 29.09 30.08 43,514,979 29.745 1.54%
2015-07-15 0 93.95 93.80 93.95 92.85 96.00 26,889,336 2,525,090,541 93.907 29.54 29.49 29.54 29.20 30.19 85,516,867 29.527 -1.47%
2015-07-14 0 95.35 95.30 95.35 94.30 98.45 30,130,911 2,880,450,974 95.598 29.98 29.97 29.98 29.65 30.96 95,826,133 30.059 -2.05%
2015-07-13 0 97.35 97.40 97.50 95.10 98.70 37,811,213 3,669,526,318 97.049 30.61 30.63 30.66 29.90 31.03 120,252,001 30.515 1.56%
2015-07-10 0 95.85 95.90 95.95 92.60 97.40 62,254,976 5,956,532,792 95.680 30.14 30.15 30.17 29.12 30.63 197,991,147 30.085 4.98%
2015-07-09 0 91.30 91.30 91.45 84.85 94.20 72,638,862 6,584,110,224 90.642 28.71 28.71 28.75 26.68 29.62 231,015,294 28.501 6.60%
2015-07-08 0 85.65 85.60 86.10 82.50 89.75 84,672,269 7,260,716,583 85.751 26.93 26.92 27.07 25.94 28.22 269,285,457 26.963 -6.19%
2015-07-07 0 91.30 91.25 91.30 88.90 95.35 71,709,281 6,596,086,410 91.984 28.71 28.69 28.71 27.95 29.98 228,058,923 28.923 -3.89%
2015-07-06 0 95.00 94.90 94.95 91.60 103.0 72,127,136 6,923,428,840 95.989 29.87 29.84 29.86 28.80 32.39 229,387,839 30.182 -4.04%
2015-07-03 0 99.00 99.00 99.05 98.45 103.0 40,145,201 4,017,427,164 100.07 31.13 31.13 31.14 30.96 32.39 127,674,845 31.466 -2.85%
2015-07-02 0 101.9 101.8 101.9 101.5 104.5 33,502,515 3,439,091,176 102.65 32.04 32.01 32.04 31.91 32.86 106,548,935 32.277 -2.67%
2015-06-30 0 104.7 104.4 104.6 101.4 106.5 39,256,860 4,098,561,772 104.40 32.92 32.83 32.89 31.88 33.49 124,849,630 32.828 2.15%
2015-06-29 0 102.5 102.4 102.5 99.20 108.0 54,697,621 5,620,477,514 102.76 32.23 32.20 32.23 31.19 33.96 173,956,291 32.310 -3.85%
2015-06-26 0 106.6 106.5 106.6 104.1 109.6 37,104,230 3,971,798,629 107.04 33.52 33.49 33.52 32.73 34.46 118,003,564 33.658 -3.53%
2015-06-25 0 110.5 110.5 110.6 109.6 112.2 18,624,592 2,060,557,810 110.64 34.74 34.74 34.78 34.46 35.28 59,232,283 34.788 -1.16%
2015-06-24 0 111.8 111.8 112.0 110.7 112.7 15,797,009 1,765,895,264 111.79 35.15 35.15 35.22 34.81 35.44 50,239,646 35.149 0.63%
2015-06-23 0 111.1 111.0 111.1 107.9 111.5 25,737,903 2,836,743,645 110.22 34.93 34.90 34.93 33.93 35.06 81,854,934 34.656 2.02%
2015-06-22 0 108.9 109.0 109.1 107.0 109.4 17,183,394 1,859,138,410 108.19 34.24 34.27 34.30 33.64 34.40 54,648,802 34.020 1.11%
2015-06-19 0 107.7 107.5 107.7 107.1 111.3 30,456,787 3,319,349,801 108.99 33.86 33.80 33.86 33.68 35.00 96,862,525 34.269 -2.27%
2015-06-18 0 110.2 110.0 110.1 109.2 112.3 13,729,771 1,517,184,376 110.50 34.65 34.59 34.62 34.34 35.31 43,665,154 34.746 -0.63%
2015-06-17 0 110.9 110.8 110.9 109.1 111.6 16,219,421 1,793,475,793 110.58 34.87 34.84 34.87 34.30 35.09 51,583,054 34.769 1.19%
2015-06-16 0 109.6 109.5 109.6 109.3 112.4 16,999,870 1,875,808,025 110.34 34.46 34.43 34.46 34.37 35.34 54,065,136 34.695 -1.53%
2015-06-15 0 111.3 111.3 111.4 111.2 114.4 11,791,904 1,325,394,252 112.40 35.00 35.00 35.03 34.96 35.97 37,502,104 35.342 -3.13%
2015-06-12 0 114.9 114.9 115.0 113.0 115.4 21,122,545 2,412,321,105 114.21 36.13 36.13 36.16 35.53 36.29 67,176,589 35.910 2.77%
2015-06-11 0 111.8 111.6 111.7 110.0 112.8 17,999,993 2,008,542,048 111.59 35.15 35.09 35.12 34.59 35.47 57,245,854 35.086 2.01%
2015-06-10 0 109.6 109.5 109.6 108.5 112.8 20,617,611 2,285,473,055 110.85 34.46 34.43 34.46 34.12 35.47 65,570,734 34.855 -1.26%
2015-06-09 0 111.0 110.9 111.0 110.8 115.0 18,216,539 2,040,588,993 112.02 34.90 34.87 34.90 34.84 36.16 57,934,541 35.222 -3.14%
2015-06-08 0 114.6 114.5 114.6 110.5 115.7 21,893,824 2,493,689,571 113.90 36.03 36.00 36.03 34.74 36.38 69,629,508 35.814 3.06%
2015-06-05 0 111.2 111.0 111.5 111.0 114.2 20,739,122 2,325,448,364 112.13 34.96 34.90 35.06 34.90 35.91 65,957,178 35.257 -1.42%
2015-06-04 0 112.8 113.1 113.2 110.4 115.7 24,224,172 2,732,187,966 112.79 35.47 35.56 35.59 34.71 36.38 77,040,775 35.464 -0.09%
2015-06-03 0 112.9 112.6 112.9 112.1 115.5 16,952,688 1,922,380,944 113.40 35.50 35.41 35.50 35.25 36.32 53,915,082 35.656 -1.74%
2015-06-02 0 114.9 114.6 114.7 113.1 115.5 17,699,080 2,024,980,346 114.41 36.13 36.03 36.07 35.56 36.32 56,288,852 35.975 -1.29%
2015-06-01 0 116.4 116.7 116.8 110.3 117.2 25,991,352 2,972,879,850 114.38 36.60 36.69 36.73 34.68 36.85 82,660,984 35.965 2.02%
2015-05-29 0 114.1 113.9 114.0 113.2 115.7 33,697,127 3,860,613,384 114.57 35.88 35.81 35.85 35.59 36.38 107,167,864 36.024 -1.89%
2015-05-28 0 116.3 116.3 116.4 113.2 122.3 43,922,808 5,133,360,755 116.87 36.57 36.57 36.60 35.59 38.46 139,688,868 36.749 -4.12%
2015-05-27 0 121.3 121.5 121.6 120.2 122.5 20,348,511 2,463,948,622 121.09 38.14 38.20 38.24 37.79 38.52 64,714,908 38.074 -0.98%
2015-05-26 0 122.5 122.3 122.4 121.1 125.8 37,953,733 4,665,143,966 122.92 38.52 38.46 38.49 38.08 39.56 120,705,261 38.649 2.77%
2015-05-22 0 119.2 119.2 119.3 113.6 119.4 30,718,647 3,588,068,160 116.80 37.48 37.48 37.51 35.72 37.54 97,695,326 36.727 5.49%
2015-05-21 0 113.0 112.9 113.0 111.9 114.0 16,149,073 1,826,266,673 113.09 35.53 35.50 35.53 35.19 35.85 51,359,324 35.559 0.27%
2015-05-20 0 112.7 112.4 112.6 111.5 114.0 22,126,938 2,498,366,962 112.91 35.44 35.34 35.41 35.06 35.85 70,370,886 35.503 1.08%
2015-05-19 0 111.5 111.5 111.6 109.3 112.4 20,768,021 2,309,540,738 111.21 35.06 35.06 35.09 34.37 35.34 66,049,087 34.967 2.01%
2015-05-18 0 109.3 108.8 109.3 107.8 110.4 17,640,433 1,921,432,298 108.92 34.37 34.21 34.37 33.90 34.71 56,102,336 34.249 -1.00%
2015-05-15 0 110.4 110.0 110.4 107.7 111.0 21,835,390 2,386,973,996 109.32 34.71 34.59 34.71 33.86 34.90 69,443,668 34.373 2.13%
2015-05-14 0 108.1 108.2 108.3 107.1 109.0 13,359,530 1,443,354,005 108.04 33.99 34.02 34.05 33.68 34.27 42,487,667 33.971 -0.28%
2015-05-13 0 108.4 108.4 108.5 107.8 111.9 21,424,190 2,341,457,520 109.29 34.08 34.08 34.12 33.90 35.19 68,135,918 34.365 -2.52%
2015-05-12 0 111.2 110.9 111.5 110.3 112.7 18,309,504 2,043,764,160 111.62 34.96 34.87 35.06 34.68 35.44 58,230,200 35.098 -0.54%
2015-05-11 0 111.8 111.7 111.8 109.9 112.3 20,846,813 2,325,420,547 111.55 35.15 35.12 35.15 34.56 35.31 66,299,671 35.074 0.90%
2015-05-08 0 110.8 110.8 110.9 107.8 111.0 28,512,877 3,121,478,231 109.48 34.84 34.84 34.87 33.90 34.90 90,680,257 34.423 2.50%
2015-05-07 0 108.1 107.9 108.2 106.8 109.8 25,111,030 2,718,958,910 108.28 33.99 33.93 34.02 33.58 34.52 79,861,273 34.046 -0.55%
2015-05-06 0 108.7 108.7 108.8 106.2 113.4 41,000,776 4,510,570,139 110.01 34.18 34.18 34.21 33.39 35.66 130,395,852 34.591 1.30%
2015-05-05 0 107.3 107.3 107.5 105.6 111.4 27,359,713 2,948,683,633 107.77 33.74 33.74 33.80 33.20 35.03 87,012,819 33.888 -2.72%
2015-05-04 0 110.3 110.2 110.3 109.5 112.4 22,194,274 2,452,146,718 110.49 34.68 34.65 34.68 34.43 35.34 70,585,037 34.740 -0.99%
2015-04-30 0 111.4 111.6 111.8 109.1 112.1 29,896,005 3,307,598,411 110.64 35.03 35.09 35.15 34.30 35.25 95,079,056 34.788 1.09%
2015-04-29 0 110.2 109.9 110.1 108.3 111.3 27,812,472 3,058,345,416 109.96 34.65 34.56 34.62 34.05 35.00 88,452,740 34.576 -0.99%
2015-04-28 0 111.3 110.9 111.1 108.2 111.8 25,504,741 2,798,848,490 109.74 35.00 34.87 34.93 34.02 35.15 81,113,402 34.505 1.55%
2015-04-27 0 109.6 109.6 109.7 108.3 112.0 29,454,071 3,238,930,792 109.97 34.46 34.46 34.49 34.05 35.22 93,673,561 34.577 -0.54%
2015-04-24 0 110.2 110.3 110.4 105.0 110.6 31,595,505 3,398,972,692 107.58 34.65 34.68 34.71 33.02 34.78 100,484,020 33.826 1.01%
2015-04-23 0 109.1 108.9 109.0 108.3 114.4 25,985,132 2,886,526,137 111.08 34.30 34.24 34.27 34.05 35.97 82,641,203 34.928 -3.02%
2015-04-22 0 112.5 112.2 112.4 109.9 113.0 31,577,860 3,534,156,239 111.92 35.37 35.28 35.34 34.56 35.53 100,427,903 35.191 2.37%
2015-04-21 0 109.9 109.4 109.5 105.2 110.5 28,653,166 3,096,981,965 108.09 34.56 34.40 34.43 33.08 34.74 91,126,422 33.986 5.17%
2015-04-20 0 104.5 104.5 104.7 103.6 110.4 33,321,376 3,541,609,346 106.29 32.86 32.86 32.92 32.58 34.71 105,972,853 33.420 -4.04%
2015-04-17 0 108.9 108.7 108.9 107.5 112.8 28,513,649 3,146,469,811 110.35 34.24 34.18 34.24 33.80 35.47 90,682,712 34.698 -0.73%
2015-04-16 0 109.7 109.4 109.6 105.7 110.3 36,006,162 3,907,778,252 108.53 34.49 34.40 34.46 33.24 34.68 114,511,349 34.126 3.10%
2015-04-15 0 106.4 106.5 106.8 104.7 108.7 40,630,793 4,315,091,438 106.20 33.46 33.49 33.58 32.92 34.18 129,219,186 33.394 2.21%
2015-04-14 0 104.1 104.1 104.2 102.7 106.0 36,530,573 3,818,484,712 104.53 32.73 32.73 32.76 32.29 33.33 116,179,148 32.867 -2.89%
2015-04-13 0 107.2 107.1 107.2 104.8 108.7 48,055,230 5,120,438,701 106.55 33.71 33.68 33.71 32.95 34.18 152,831,319 33.504 2.78%
2015-04-10 0 104.3 103.9 104.0 98.05 104.6 53,407,847 5,422,616,543 101.53 32.80 32.67 32.70 30.83 32.89 169,854,389 31.925 6.10%
2015-04-09 0 98.30 98.25 98.35 97.25 103.7 59,195,664 5,931,418,736 100.20 30.91 30.89 30.92 30.58 32.61 188,261,536 31.506 1.08%
2015-04-08 0 97.25 97.05 97.15 94.65 97.95 47,937,852 4,608,630,981 96.138 30.58 30.52 30.55 29.76 30.80 152,458,019 30.229 4.40%
2015-04-02 0 93.15 93.10 93.15 92.80 95.35 27,549,484 2,580,999,864 93.686 29.29 29.27 29.29 29.18 29.98 87,616,353 29.458 -1.38%
2015-04-01 0 94.45 94.40 94.45 92.90 95.20 24,556,490 2,320,363,197 94.491 29.70 29.68 29.70 29.21 29.93 78,097,655 29.711 1.34%
2015-03-31 0 93.20 93.35 93.45 92.80 95.50 29,767,426 2,797,276,010 93.971 29.31 29.35 29.38 29.18 30.03 94,670,132 29.548 -0.11%
2015-03-30 0 93.30 93.05 93.15 92.15 93.90 32,339,024 3,014,626,625 93.219 29.34 29.26 29.29 28.98 29.53 102,848,653 29.311 2.30%
2015-03-27 0 91.20 91.30 91.35 90.55 91.90 14,299,332 1,300,429,386 90.943 28.68 28.71 28.72 28.47 28.90 45,476,544 28.596 0.44%
2015-03-26 0 90.80 90.80 90.85 89.50 92.05 21,538,016 1,962,339,228 91.110 28.55 28.55 28.57 28.14 28.94 68,497,922 28.648 -0.27%
2015-03-25 0 91.05 90.95 91.00 90.40 92.00 17,695,948 1,611,076,063 91.042 28.63 28.60 28.61 28.42 28.93 56,278,892 28.627 0.00%
2015-03-24 0 91.05 90.80 91.00 90.40 92.90 28,317,271 2,586,279,037 91.332 28.63 28.55 28.61 28.42 29.21 90,058,166 28.718 -2.57%
2015-03-23 0 93.45 93.35 93.40 92.60 94.45 24,389,774 2,279,365,441 93.456 29.38 29.35 29.37 29.12 29.70 77,567,443 29.386 1.47%
2015-03-20 0 92.10 92.05 92.15 90.00 93.40 53,695,776 4,940,896,451 92.016 28.96 28.94 28.98 28.30 29.37 170,770,097 28.933 4.07%
2015-03-19 0 88.50 88.35 88.55 87.60 88.80 27,071,413 2,388,494,495 88.229 27.83 27.78 27.84 27.54 27.92 86,095,931 27.742 0.85%
2015-03-18 0 87.75 87.70 87.75 86.60 88.40 32,939,583 2,895,934,683 87.917 27.59 27.58 27.59 27.23 27.80 104,758,627 27.644 1.09%
2015-03-17 0 86.80 86.80 86.85 86.05 87.85 27,129,946 2,361,714,677 87.052 27.29 27.29 27.31 27.06 27.62 86,282,085 27.372 0.52%
2015-03-16 0 86.35 86.30 86.40 83.05 86.55 24,487,096 2,092,654,205 85.459 27.15 27.14 27.17 26.11 27.21 77,876,959 26.871 3.23%
2015-03-13 0 83.65 83.60 83.80 82.95 84.70 16,504,658 1,386,463,157 84.004 26.30 26.29 26.35 26.08 26.63 52,490,200 26.414 0.84%
2015-03-12 0 82.95 83.05 83.10 81.80 83.65 14,276,118 1,185,142,309 83.016 26.08 26.11 26.13 25.72 26.30 45,402,716 26.103 1.22%
2015-03-11 0 81.95 81.90 81.95 81.20 82.65 15,667,555 1,283,455,051 81.918 25.77 25.75 25.77 25.53 25.99 49,827,940 25.758 0.24%
2015-03-10 0 81.75 81.85 81.90 81.60 83.80 21,313,676 1,758,973,596 82.528 25.70 25.74 25.75 25.66 26.35 67,784,448 25.950 -2.45%
2015-03-09 0 83.80 83.80 83.85 81.20 84.00 17,755,333 1,466,412,764 82.590 26.35 26.35 26.37 25.53 26.41 56,467,755 25.969 1.70%
2015-03-06 0 82.40 82.35 82.40 82.15 83.45 12,007,777 994,244,154 82.800 25.91 25.89 25.91 25.83 26.24 38,188,651 26.035 0.43%
2015-03-05 0 82.05 82.05 82.15 81.70 83.85 22,395,043 1,848,721,114 82.550 25.80 25.80 25.83 25.69 26.37 71,223,548 25.957 -1.38%
2015-03-04 0 83.20 83.40 83.50 83.10 85.50 20,274,262 1,708,032,794 84.246 26.16 26.22 26.26 26.13 26.88 64,478,772 26.490 -2.06%
2015-03-03 0 84.95 84.90 84.95 84.85 87.20 21,367,167 1,839,862,329 86.107 26.71 26.70 26.71 26.68 27.42 67,954,566 27.075 -1.62%
2015-03-02 0 86.35 86.60 86.65 86.25 87.95 27,635,471 2,410,269,293 87.217 27.15 27.23 27.25 27.12 27.65 87,889,819 27.424 0.12%
2015-02-27 0 86.25 86.10 86.55 86.05 88.00 20,739,952 1,805,339,164 87.046 27.12 27.07 27.21 27.06 27.67 65,959,818 27.370 -0.29%
2015-02-26 0 86.50 86.50 86.55 84.30 86.90 21,130,255 1,819,394,322 86.104 27.20 27.20 27.21 26.51 27.32 67,201,109 27.074 1.59%
2015-02-25 0 85.15 85.10 85.25 84.60 86.25 15,027,870 1,285,477,887 85.540 26.77 26.76 26.81 26.60 27.12 47,793,532 26.896 -0.64%
2015-02-24 0 85.70 85.55 85.75 84.90 86.10 10,536,668 902,000,217 85.606 26.95 26.90 26.96 26.70 27.07 33,510,044 26.917 0.47%
2015-02-23 0 85.30 85.15 85.20 84.80 86.00 12,473,228 1,064,300,840 85.327 26.82 26.77 26.79 26.66 27.04 39,668,937 26.830 -0.70%
2015-02-18 0 85.90 85.85 85.90 85.20 86.55 5,748,576 493,310,181 85.814 27.01 26.99 27.01 26.79 27.21 18,282,348 26.983 -0.06%
2015-02-17 0 85.95 85.75 85.80 85.75 86.65 9,316,963 803,504,281 86.241 27.03 26.96 26.98 26.96 27.25 29,630,984 27.117 0.06%
2015-02-16 0 85.90 85.80 85.85 85.00 86.30 15,248,062 1,309,749,188 85.896 27.01 26.98 26.99 26.73 27.14 48,493,815 27.009 0.47%
2015-02-13 0 85.50 85.40 85.55 83.40 85.55 19,404,521 1,643,126,477 84.678 26.88 26.85 26.90 26.22 26.90 61,712,711 26.625 3.01%
2015-02-12 0 83.00 83.00 83.05 82.20 84.00 15,624,162 1,299,924,629 83.200 26.10 26.10 26.11 25.85 26.41 49,689,936 26.161 0.48%
2015-02-11 0 82.60 82.55 82.65 82.00 83.50 12,716,380 1,054,745,960 82.944 25.97 25.96 25.99 25.78 26.26 40,442,240 26.080 0.43%
2015-02-10 0 82.25 82.15 82.20 81.35 82.80 11,489,646 945,698,198 82.309 25.86 25.83 25.85 25.58 26.04 36,540,825 25.881 0.61%
2015-02-09 0 81.75 81.70 81.75 80.40 82.95 15,037,581 1,227,699,684 81.642 25.70 25.69 25.70 25.28 26.08 47,824,417 25.671 -0.18%
2015-02-06 0 81.90 81.85 82.00 81.30 83.70 19,564,572 1,612,737,220 82.432 25.75 25.74 25.78 25.56 26.32 62,221,726 25.919 -1.33%
2015-02-05 0 83.00 83.00 83.05 82.70 86.05 27,699,694 2,323,636,442 83.887 26.10 26.10 26.11 26.00 27.06 88,094,070 26.377 0.00%
2015-02-04 0 83.00 82.95 83.00 82.60 84.50 18,682,194 1,562,055,985 83.612 26.10 26.08 26.10 25.97 26.57 59,415,476 26.290 -0.48%
2015-02-03 0 83.40 83.35 83.40 80.00 83.40 25,893,173 2,113,291,143 81.616 26.22 26.21 26.22 25.15 26.22 82,348,743 25.663 3.35%
2015-02-02 0 80.70 81.20 81.25 80.00 81.55 26,025,592 2,104,842,600 80.876 25.37 25.53 25.55 25.15 25.64 82,769,879 25.430 -2.30%
2015-01-30 0 82.60 82.40 82.45 82.10 84.25 17,117,876 1,420,509,835 82.984 25.97 25.91 25.93 25.81 26.49 54,440,434 26.093 -0.42%
2015-01-29 0 82.95 83.00 83.05 82.05 84.10 29,324,976 2,433,708,563 82.991 26.08 26.10 26.11 25.80 26.44 93,262,997 26.095 -2.24%
2015-01-28 0 84.85 84.80 84.85 84.65 86.05 21,099,511 1,799,934,695 85.307 26.68 26.66 26.68 26.62 27.06 67,103,333 26.823 -1.11%
2015-01-27 0 85.80 85.80 85.85 85.30 87.70 24,372,768 2,102,630,245 86.270 26.98 26.98 26.99 26.82 27.58 77,513,359 27.126 -2.11%
2015-01-26 0 87.65 87.50 87.60 86.40 88.05 18,399,699 1,606,703,592 87.322 27.56 27.51 27.54 27.17 27.69 58,517,049 27.457 0.57%
2015-01-23 0 87.15 86.95 87.00 85.60 87.95 32,353,069 2,812,133,915 86.920 27.40 27.34 27.36 26.92 27.65 102,893,321 27.331 2.17%
2015-01-22 0 85.30 85.30 85.35 85.15 88.50 29,421,132 2,545,841,092 86.531 26.82 26.82 26.84 26.77 27.83 93,568,804 27.208 -1.50%
2015-01-21 0 86.60 86.55 86.65 83.50 86.80 33,808,726 2,895,781,350 85.652 27.23 27.21 27.25 26.26 27.29 107,522,786 26.932 3.59%
2015-01-20 0 83.60 83.65 83.70 81.35 84.85 45,445,546 3,790,298,722 83.403 26.29 26.30 26.32 25.58 26.68 144,531,672 26.225 2.96%
2015-01-19 0 81.20 81.05 81.10 78.30 85.75 79,008,727 6,490,150,106 82.145 25.53 25.48 25.50 24.62 26.96 251,273,544 25.829 -8.04%
2015-01-16 0 88.30 88.50 88.55 85.90 88.70 61,535,530 5,381,919,828 87.460 27.76 27.83 27.84 27.01 27.89 195,703,074 27.500 1.90%
2015-01-15 0 86.65 86.80 86.85 82.30 86.85 45,808,324 3,897,178,418 85.076 27.25 27.29 27.31 25.88 27.31 145,685,425 26.751 3.96%
2015-01-14 0 83.35 83.30 83.40 82.90 84.90 27,063,768 2,267,255,851 83.775 26.21 26.19 26.22 26.07 26.70 86,071,617 26.342 0.48%
2015-01-13 0 82.95 82.95 83.10 81.05 83.80 22,372,490 1,855,661,068 82.944 26.08 26.08 26.13 25.48 26.35 71,151,822 26.080 0.48%
2015-01-12 0 82.55 82.50 82.70 80.75 84.20 34,023,445 2,814,357,458 82.718 25.96 25.94 26.00 25.39 26.48 108,205,662 26.009 -0.72%
2015-01-09 0 83.15 83.10 83.15 82.45 85.85 55,819,102 4,697,791,158 84.161 26.15 26.13 26.15 25.93 26.99 177,522,967 26.463 1.53%
2015-01-08 0 81.90 81.85 81.95 80.00 82.25 36,881,978 3,007,438,572 81.542 25.75 25.74 25.77 25.15 25.86 117,296,730 25.640 1.80%
2015-01-07 0 80.45 80.30 80.35 79.30 81.25 33,320,721 2,684,289,732 80.559 25.30 25.25 25.26 24.93 25.55 105,970,770 25.330 0.44%
2015-01-06 0 80.10 80.05 80.10 78.85 81.05 37,176,670 2,977,923,579 80.102 25.19 25.17 25.19 24.79 25.48 118,233,947 25.187 -2.61%
2015-01-05 0 82.25 82.10 82.20 81.85 84.40 39,591,156 3,297,056,639 83.278 25.86 25.81 25.85 25.74 26.54 125,912,801 26.185 -1.02%
2015-01-02 0 83.10 83.05 83.10 79.15 83.15 42,009,075 3,427,605,218 81.592 26.13 26.11 26.13 24.89 26.15 133,602,572 25.655 5.06%
2014-12-31 0 79.10 79.00 79.05 78.30 79.30 14,268,091 1,126,800,417 78.973 24.87 24.84 24.86 24.62 24.93 45,377,187 24.832 0.25%
2014-12-30 0 78.90 78.90 78.95 78.30 79.50 27,938,800 2,204,296,116 78.897 24.81 24.81 24.82 24.62 25.00 88,854,505 24.808 -0.44%
2014-12-29 0 79.25 79.10 79.15 77.50 80.00 58,318,711 4,609,845,259 79.046 24.92 24.87 24.89 24.37 25.15 185,472,539 24.855 7.46%
2014-12-24 0 73.75 73.50 73.55 73.55 76.80 16,151,135 1,208,346,035 74.815 23.19 23.11 23.13 23.13 24.15 51,365,882 23.524 -3.09%
2014-12-23 0 76.10 75.85 75.90 75.55 78.70 30,342,381 2,341,074,919 77.155 23.93 23.85 23.87 23.76 24.75 96,498,677 24.260 -1.17%
2014-12-22 0 77.00 77.00 77.10 74.45 77.35 40,923,891 3,128,359,377 76.443 24.21 24.21 24.24 23.41 24.32 130,151,333 24.036 3.49%
2014-12-19 0 74.40 74.40 74.45 72.95 75.00 48,531,920 3,603,672,231 74.254 23.39 23.39 23.41 22.94 23.58 154,347,349 23.348 0.54%
2014-12-18 0 74.00 74.10 74.15 73.70 75.00 40,866,660 3,034,767,691 74.260 23.27 23.30 23.32 23.17 23.58 129,969,320 23.350 0.89%
2014-12-17 0 73.35 73.25 73.30 72.60 74.35 32,048,565 2,354,254,137 73.459 23.06 23.03 23.05 22.83 23.38 101,924,899 23.098 -0.41%
2014-12-16 0 73.65 73.60 73.65 71.00 74.00 40,049,512 2,914,715,571 72.778 23.16 23.14 23.16 22.32 23.27 127,370,522 22.884 1.59%
2014-12-15 0 72.50 72.40 72.45 72.20 73.50 32,983,937 2,394,820,071 72.606 22.80 22.76 22.78 22.70 23.11 104,899,687 22.830 -2.03%
2014-12-12 0 74.00 73.90 74.05 73.50 75.35 38,496,895 2,858,160,549 74.244 23.27 23.24 23.28 23.11 23.69 122,432,693 23.345 0.41%
2014-12-11 0 73.70 73.50 73.60 71.60 73.95 77,170,841 5,651,665,999 73.236 23.17 23.11 23.14 22.51 23.25 245,428,467 23.028 0.82%
2014-12-10 0 73.10 73.00 73.10 71.10 73.70 59,882,860 4,354,346,285 72.714 22.99 22.95 22.99 22.36 23.17 190,447,044 22.864 2.38%
2014-12-09 0 71.40 71.25 71.40 71.05 75.80 78,135,139 5,768,065,925 73.822 22.45 22.40 22.45 22.34 23.83 248,495,249 23.212 -6.24%
2014-12-08 0 76.15 76.15 76.25 73.55 77.30 85,386,706 6,501,847,338 76.146 23.94 23.94 23.98 23.13 24.31 271,557,600 23.943 4.32%
2014-12-05 0 73.00 72.95 73.00 72.10 75.00 78,342,763 5,783,713,781 73.826 22.95 22.94 22.95 22.67 23.58 249,155,561 23.213 -0.14%
2014-12-04 0 73.10 73.00 73.05 69.50 73.65 81,078,748 5,827,768,875 71.878 22.99 22.95 22.97 21.85 23.16 257,856,887 22.601 3.61%
2014-12-03 0 70.55 70.50 70.55 68.90 72.20 110,134,935 7,810,360,099 70.916 22.18 22.17 22.18 21.66 22.70 350,265,047 22.298 2.54%
2014-12-02 0 68.80 68.70 68.80 65.05 70.30 99,790,088 6,798,141,039 68.124 21.63 21.60 21.63 20.45 22.10 317,365,056 21.421 6.09%
2014-12-01 0 64.85 64.80 64.85 64.75 67.55 112,172,300 7,450,734,884 66.422 20.39 20.38 20.39 20.36 21.24 356,744,533 20.885 -0.31%
2014-11-28 0 65.05 64.95 65.00 64.10 65.60 27,405,527 1,780,466,128 64.967 20.45 20.42 20.44 20.16 20.63 87,158,522 20.428 1.32%
2014-11-27 0 64.20 64.15 64.20 63.85 65.40 44,109,488 2,852,304,010 64.664 20.19 20.17 20.19 20.08 20.56 140,282,571 20.333 0.39%
2014-11-26 0 63.95 63.85 63.90 61.70 64.10 50,394,403 3,183,388,220 63.169 20.11 20.08 20.09 19.40 20.16 160,270,653 19.863 3.65%
2014-11-25 0 61.70 61.55 61.80 61.35 62.50 17,295,479 1,070,040,230 61.868 19.40 19.35 19.43 19.29 19.65 55,005,269 19.453 -0.40%
2014-11-24 0 61.95 61.90 62.00 60.60 62.65 47,896,109 2,959,549,326 61.791 19.48 19.46 19.49 19.05 19.70 152,325,262 19.429 5.45%
2014-11-21 0 58.75 58.75 58.85 58.05 59.55 14,465,257 850,375,696 58.787 18.47 18.47 18.50 18.25 18.72 46,004,239 18.485 0.95%
2014-11-20 0 58.20 58.15 58.20 58.00 59.10 21,199,989 1,240,501,922 58.514 18.30 18.28 18.30 18.24 18.58 67,422,886 18.399 -1.19%
2014-11-19 0 58.90 58.90 59.00 58.80 59.50 10,752,398 635,176,274 59.073 18.52 18.52 18.55 18.49 18.71 34,196,136 18.575 0.00%
2014-11-18 0 58.90 58.80 58.90 58.50 59.90 16,662,119 982,531,029 58.968 18.52 18.49 18.52 18.39 18.83 52,990,978 18.541 -1.67%
2014-11-17 0 59.90 59.85 59.95 59.65 61.50 14,621,584 881,506,382 60.288 18.83 18.82 18.85 18.76 19.34 46,501,410 18.957 -1.48%
2014-11-14 0 60.80 60.80 60.85 60.45 61.25 16,965,494 1,032,116,167 60.836 19.12 19.12 19.13 19.01 19.26 53,955,809 19.129 0.41%
2014-11-13 0 60.55 60.50 60.60 58.85 61.05 20,379,887 1,229,953,030 60.351 19.04 19.02 19.05 18.50 19.20 64,814,694 18.976 2.02%
2014-11-12 0 59.35 59.25 59.30 58.65 60.60 34,032,368 2,025,996,419 59.531 18.66 18.63 18.65 18.44 19.05 108,234,040 18.719 -1.41%
2014-11-11 0 60.20 60.15 60.20 59.55 61.25 18,280,277 1,105,529,914 60.477 18.93 18.91 18.93 18.72 19.26 58,137,248 19.016 0.84%
2014-11-10 0 59.70 59.70 59.80 59.05 61.50 41,934,235 2,519,610,116 60.085 18.77 18.77 18.80 18.57 19.34 133,364,557 18.893 -2.93%
2014-11-07 1 - - - - - 0 0 - 19.34 - - - - 0 - 0.00%
2014-11-06 0 61.50 61.45 61.55 61.30 62.35 8,212,604 506,779,724 61.708 19.34 19.32 19.35 19.27 19.60 26,118,762 19.403 -0.65%
2014-11-05 0 61.90 61.85 61.95 61.50 62.55 13,352,497 827,730,334 61.991 19.46 19.45 19.48 19.34 19.67 42,465,299 19.492 -1.28%
2014-11-04 0 62.70 62.65 62.75 62.15 63.50 10,506,123 660,240,448 62.843 19.71 19.70 19.73 19.54 19.97 33,412,901 19.760 -0.16%
2014-11-03 0 62.80 62.65 62.80 62.65 63.45 9,074,093 570,885,107 62.914 19.75 19.70 19.75 19.70 19.95 28,858,578 19.782 -0.87%
2014-10-31 0 63.35 63.25 63.45 62.65 63.45 18,301,359 1,154,498,842 63.083 19.92 19.89 19.95 19.70 19.95 58,204,296 19.835 2.18%
2014-10-30 0 62.00 61.90 62.00 61.50 63.50 15,645,221 974,266,584 62.272 19.49 19.46 19.49 19.34 19.97 49,756,910 19.581 -1.12%
2014-10-29 0 62.70 62.65 62.70 62.15 63.20 28,990,150 1,817,676,967 62.700 19.71 19.70 19.71 19.54 19.87 92,198,141 19.715 2.87%
2014-10-28 0 60.95 60.90 60.95 59.25 61.65 17,012,894 1,029,721,697 60.526 19.16 19.15 19.16 18.63 19.38 54,106,557 19.031 3.22%
2014-10-27 0 59.05 59.10 59.15 58.60 59.45 6,575,591 388,065,317 59.016 18.57 18.58 18.60 18.43 18.69 20,912,526 18.557 -0.76%
2014-10-24 0 59.50 59.40 59.50 59.05 59.90 8,903,389 529,543,034 59.477 18.71 18.68 18.71 18.57 18.83 28,315,684 18.701 -0.25%
2014-10-23 0 59.65 59.65 59.70 59.35 60.25 6,654,250 397,888,561 59.795 18.76 18.76 18.77 18.66 18.94 21,162,687 18.801 0.25%
2014-10-22 0 59.50 59.40 59.45 59.05 60.10 10,172,253 605,516,725 59.526 18.71 18.68 18.69 18.57 18.90 32,351,085 18.717 0.85%
2014-10-21 0 59.00 58.85 59.00 58.50 59.55 7,278,902 429,615,886 59.022 18.55 18.50 18.55 18.39 18.72 23,149,285 18.558 0.00%
2014-10-20 0 59.00 58.95 59.00 58.85 59.95 7,479,533 443,702,815 59.322 18.55 18.54 18.55 18.50 18.85 23,787,357 18.653 0.25%
2014-10-17 0 58.85 58.80 58.90 57.95 59.15 12,635,064 741,145,133 58.658 18.50 18.49 18.52 18.22 18.60 40,183,628 18.444 1.20%
2014-10-16 0 58.15 58.05 58.20 57.65 58.60 8,940,850 520,225,373 58.185 18.28 18.25 18.30 18.13 18.43 28,434,822 18.295 -0.51%
2014-10-15 0 58.45 58.45 58.50 58.25 59.10 9,198,989 540,017,223 58.704 18.38 18.38 18.39 18.32 18.58 29,255,788 18.458 0.17%
2014-10-14 0 58.35 58.30 58.45 58.10 59.05 7,650,001 448,161,987 58.583 18.35 18.33 18.38 18.27 18.57 24,329,501 18.421 -0.51%
2014-10-13 0 58.65 58.60 58.75 57.55 59.00 11,830,823 687,826,351 58.139 18.44 18.43 18.47 18.10 18.55 37,625,879 18.281 -0.34%
2014-10-10 0 58.85 58.85 58.95 58.50 59.10 8,585,148 504,743,674 58.793 18.50 18.50 18.54 18.39 18.58 27,303,573 18.486 -1.75%
2014-10-09 0 59.90 59.90 60.00 59.70 60.45 10,166,699 610,586,318 60.057 18.83 18.83 18.87 18.77 19.01 32,333,422 18.884 1.35%
2014-10-08 0 59.10 59.10 59.15 58.65 59.45 9,088,847 536,826,583 59.064 18.58 18.58 18.60 18.44 18.69 28,905,501 18.572 -0.17%
2014-10-07 0 59.20 59.10 59.20 58.55 59.40 7,995,808 472,189,422 59.055 18.61 18.58 18.61 18.41 18.68 25,429,280 18.569 0.25%
2014-10-06 0 59.05 59.05 59.15 58.35 59.45 10,017,573 590,583,479 58.955 18.57 18.57 18.60 18.35 18.69 31,859,152 18.537 0.17%
2014-10-03 0 58.95 58.95 59.00 57.05 59.35 18,931,495 1,102,885,441 58.257 18.54 18.54 18.55 17.94 18.66 60,208,334 18.318 1.11%
2014-09-30 0 58.30 58.35 58.40 58.25 59.00 11,352,961 664,385,610 58.521 18.33 18.35 18.36 18.32 18.55 36,106,122 18.401 -1.52%
2014-09-29 0 59.20 59.25 59.30 58.50 59.40 16,388,746 964,074,440 58.825 18.61 18.63 18.65 18.39 18.68 52,121,562 18.497 -0.67%
2014-09-26 0 59.60 59.60 59.65 59.30 60.30 21,614,879 1,292,096,537 59.778 18.74 18.74 18.76 18.65 18.96 68,742,371 18.796 -1.24%
2014-09-25 0 60.35 60.30 60.45 60.00 61.40 12,915,139 783,036,634 60.629 18.98 18.96 19.01 18.87 19.31 41,074,358 19.064 -0.74%
2014-09-24 0 60.80 60.65 60.85 60.30 61.70 14,112,618 859,285,502 60.888 19.12 19.07 19.13 18.96 19.40 44,882,732 19.145 0.83%
2014-09-23 0 60.30 60.25 60.35 60.15 60.95 13,723,287 829,377,466 60.436 18.96 18.94 18.98 18.91 19.16 43,644,533 19.003 -0.82%
2014-09-22 0 60.80 60.80 60.85 60.70 61.45 11,291,944 687,676,110 60.900 19.12 19.12 19.13 19.09 19.32 35,912,068 19.149 -1.94%
2014-09-19 0 62.00 61.90 62.25 61.60 62.65 16,324,332 1,015,362,866 62.199 19.49 19.46 19.57 19.37 19.70 51,916,705 19.558 -0.08%
2014-09-18 0 62.05 62.00 62.10 61.40 63.00 12,855,119 797,074,028 62.004 19.51 19.49 19.53 19.31 19.81 40,883,475 19.496 -1.51%
2014-09-17 0 63.00 62.85 63.00 62.60 63.20 12,076,859 759,656,295 62.902 19.81 19.76 19.81 19.68 19.87 38,408,354 19.778 1.29%
2014-09-16 0 62.20 62.25 62.30 62.10 63.50 9,974,950 622,322,251 62.389 19.56 19.57 19.59 19.53 19.97 31,723,597 19.617 -1.03%
2014-09-15 0 62.85 62.80 62.85 62.70 63.85 13,740,375 866,230,887 63.043 19.76 19.75 19.76 19.71 20.08 43,698,878 19.823 -1.64%
2014-09-12 0 63.90 63.90 63.95 63.70 64.45 8,968,003 574,216,020 64.029 20.09 20.09 20.11 20.03 20.27 28,521,177 20.133 0.00%
2014-09-11 0 63.90 63.80 63.90 63.60 65.10 14,407,816 925,320,678 64.224 20.09 20.06 20.09 20.00 20.47 45,821,558 20.194 -0.39%
2014-09-10 0 64.15 64.30 64.35 63.70 65.25 15,826,428 1,017,687,523 64.303 20.17 20.22 20.23 20.03 20.52 50,333,208 20.219 -2.11%
2014-09-08 0 65.85 65.80 65.90 65.50 66.50 10,116,958 667,265,623 65.955 20.61 20.59 20.62 20.50 20.81 32,329,833 20.639 -0.45%
2014-09-05 0 66.15 66.10 66.20 65.45 66.60 14,964,789 988,786,251 66.074 20.70 20.68 20.72 20.48 20.84 47,821,601 20.677 -0.15%
2014-09-04 0 66.25 66.20 66.25 65.35 66.45 17,402,207 1,149,382,639 66.048 20.73 20.72 20.73 20.45 20.79 55,610,634 20.668 1.45%
2014-09-03 0 65.30 65.25 65.30 63.10 65.40 15,554,723 1,006,160,395 64.685 20.43 20.42 20.43 19.75 20.47 49,706,799 20.242 3.57%
2014-09-02 0 63.05 63.00 63.15 62.10 63.35 9,996,988 627,018,045 62.721 19.73 19.71 19.76 19.43 19.82 31,946,456 19.627 0.56%
2014-09-01 0 62.70 62.65 62.75 62.40 63.40 10,310,527 647,230,013 62.774 19.62 19.61 19.64 19.53 19.84 32,948,404 19.644 -0.63%
2014-08-29 0 63.10 63.10 63.25 62.80 63.65 14,374,740 908,431,769 63.196 19.75 19.75 19.79 19.65 19.92 45,936,036 19.776 -1.02%
2014-08-28 0 63.75 63.70 63.95 63.65 65.15 13,410,956 861,301,193 64.224 19.95 19.93 20.01 19.92 20.39 42,856,160 20.097 -1.24%
2014-08-27 0 64.55 64.50 64.55 64.30 65.65 8,710,466 565,421,427 64.913 20.20 20.18 20.20 20.12 20.54 27,835,236 20.313 -1.07%
2014-08-26 0 65.25 65.25 65.35 64.85 65.60 8,648,142 564,654,725 65.292 20.42 20.42 20.45 20.29 20.53 27,636,073 20.432 -0.31%
2014-08-25 0 65.45 65.40 65.45 64.65 65.75 11,338,402 739,610,785 65.231 20.48 20.47 20.48 20.23 20.58 36,233,089 20.413 -0.46%
2014-08-22 0 65.75 65.65 65.75 64.75 65.85 16,930,476 1,106,884,837 65.378 20.58 20.54 20.58 20.26 20.61 54,103,166 20.459 1.94%
2014-08-21 0 64.50 64.50 64.60 63.90 65.50 21,697,529 1,397,916,887 64.427 20.18 20.18 20.22 20.00 20.50 69,336,800 20.161 -1.30%
2014-08-20 0 65.35 65.30 65.35 65.20 66.50 16,257,539 1,065,735,800 65.553 20.45 20.43 20.45 20.40 20.81 51,952,723 20.514 -0.68%
2014-08-19 0 65.80 65.75 65.85 65.55 66.40 11,287,132 744,111,966 65.926 20.59 20.58 20.61 20.51 20.78 36,069,251 20.630 -0.45%
2014-08-18 0 66.10 66.05 66.15 65.50 66.40 9,232,756 608,080,769 65.861 20.68 20.67 20.70 20.50 20.78 29,504,270 20.610 -0.08%
2014-08-15 0 66.15 66.20 66.40 65.50 66.65 8,462,817 560,095,252 66.183 20.70 20.72 20.78 20.50 20.86 27,043,847 20.711 0.30%
2014-08-14 0 65.95 65.95 66.00 65.75 66.95 12,465,180 828,179,685 66.439 20.64 20.64 20.65 20.58 20.95 39,833,830 20.791 -0.53%
2014-08-13 0 66.30 66.25 66.35 64.90 66.35 10,998,482 721,492,493 65.599 20.75 20.73 20.76 20.31 20.76 35,146,838 20.528 1.45%
2014-08-12 0 65.35 65.30 65.35 64.80 66.00 12,161,559 793,513,614 65.248 20.45 20.43 20.45 20.28 20.65 38,863,577 20.418 -0.83%
2014-08-11 0 65.90 65.90 65.95 64.65 66.40 11,184,116 736,517,313 65.854 20.62 20.62 20.64 20.23 20.78 35,740,052 20.608 2.49%
2014-08-08 0 64.30 64.20 64.30 63.55 64.95 9,185,583 588,601,097 64.079 20.12 20.09 20.12 19.89 20.32 29,353,524 20.052 -0.69%
2014-08-07 0 64.75 64.65 64.70 64.60 65.60 8,534,508 554,124,394 64.928 20.26 20.23 20.25 20.22 20.53 27,272,943 20.318 -1.07%
2014-08-06 0 65.45 65.35 65.50 64.35 65.65 10,336,455 672,244,583 65.036 20.48 20.45 20.50 20.14 20.54 33,031,259 20.352 -0.68%
2014-08-05 0 65.90 65.75 65.95 65.65 66.65 10,788,358 712,766,528 66.068 20.62 20.58 20.64 20.54 20.86 34,475,364 20.675 -0.98%
2014-08-04 0 66.55 66.45 66.55 65.25 67.15 14,722,100 976,324,626 66.317 20.83 20.79 20.83 20.42 21.01 47,046,062 20.753 1.53%
2014-08-01 0 65.55 65.35 65.40 65.30 66.40 22,847,272 1,501,891,772 65.736 20.51 20.45 20.47 20.43 20.78 73,010,928 20.571 -1.43%
2014-07-31 0 66.50 66.45 66.65 66.00 67.25 14,488,918 964,028,953 66.536 20.81 20.79 20.86 20.65 21.04 46,300,904 20.821 0.15%
2014-07-30 0 66.40 66.35 66.50 66.05 67.50 27,015,175 1,807,655,202 66.913 20.78 20.76 20.81 20.67 21.12 86,329,912 20.939 0.15%
2014-07-29 0 66.30 66.25 66.35 65.50 66.40 23,580,506 1,556,925,197 66.026 20.75 20.73 20.76 20.50 20.78 75,354,056 20.661 1.77%
2014-07-28 0 65.15 65.15 65.25 64.25 65.60 18,558,113 1,208,755,675 65.134 20.39 20.39 20.42 20.11 20.53 59,304,456 20.382 1.24%
2014-07-25 0 64.35 64.25 64.35 63.30 64.85 19,530,113 1,253,373,363 64.176 20.14 20.11 20.14 19.81 20.29 62,410,587 20.083 0.23%
2014-07-24 0 64.20 64.15 64.20 62.15 64.90 42,312,023 2,702,214,353 63.864 20.09 20.07 20.09 19.45 20.31 135,212,644 19.985 3.72%
2014-07-23 0 61.90 61.85 61.90 59.95 62.00 26,315,264 1,614,768,594 61.362 19.37 19.35 19.37 18.76 19.40 84,093,271 19.202 3.69%
2014-07-22 0 59.70 59.70 59.75 58.45 59.90 13,489,163 800,980,520 59.380 18.68 18.68 18.70 18.29 18.74 43,106,079 18.582 2.58%
2014-07-21 0 58.20 58.25 58.30 58.15 58.80 6,198,885 361,803,579 58.366 18.21 18.23 18.24 18.20 18.40 19,809,207 18.264 -0.68%
2014-07-18 0 58.60 58.55 58.60 58.10 58.90 7,491,597 438,444,055 58.525 18.34 18.32 18.34 18.18 18.43 23,940,208 18.314 -0.59%
2014-07-17 0 58.95 58.90 58.95 58.65 59.35 6,260,285 368,875,789 58.923 18.45 18.43 18.45 18.35 18.57 20,005,417 18.439 -0.08%
2014-07-16 0 59.00 58.95 59.00 58.80 59.70 11,955,731 705,562,988 59.015 18.46 18.45 18.46 18.40 18.68 38,205,831 18.467 -0.84%
2014-07-15 0 59.50 59.45 59.50 59.35 60.00 7,654,477 456,031,755 59.577 18.62 18.60 18.62 18.57 18.78 24,460,709 18.643 0.17%
2014-07-14 0 59.40 59.35 59.40 59.15 59.80 5,833,060 346,415,047 59.388 18.59 18.57 18.59 18.51 18.71 18,640,174 18.584 0.93%
2014-07-11 0 58.85 58.90 59.00 58.55 59.50 8,803,832 518,850,618 58.935 18.42 18.43 18.46 18.32 18.62 28,133,597 18.442 -0.42%
2014-07-10 0 59.10 59.05 59.10 58.90 60.10 17,711,239 1,049,163,643 59.237 18.49 18.48 18.49 18.43 18.81 56,598,179 18.537 -1.58%
2014-07-09 0 60.05 59.95 60.05 59.80 60.95 9,903,049 596,198,198 60.203 18.79 18.76 18.79 18.71 19.07 31,646,264 18.839 -1.40%
2014-07-08 0 60.90 60.80 60.95 60.30 61.80 9,065,659 551,725,754 60.859 19.06 19.03 19.07 18.87 19.34 28,970,293 19.045 -0.08%
2014-07-07 0 60.95 60.85 60.95 60.50 61.15 8,424,516 511,678,586 60.737 19.07 19.04 19.07 18.93 19.14 26,921,452 19.006 0.49%
2014-07-04 0 60.65 60.60 60.65 60.40 61.45 8,915,152 542,595,791 60.862 18.98 18.96 18.98 18.90 19.23 28,489,332 19.046 -0.82%
2014-07-03 0 61.15 61.10 61.20 60.50 61.50 7,222,491 441,616,388 61.145 19.14 19.12 19.15 18.93 19.25 23,080,251 19.134 0.58%
2014-07-02 0 60.80 60.80 60.85 60.40 61.05 10,599,216 644,513,935 60.808 19.03 19.03 19.04 18.90 19.10 33,870,941 19.029 1.33%
2014-06-30 0 60.00 59.95 60.00 59.05 60.45 10,163,284 608,532,272 59.876 18.78 18.76 18.78 18.48 18.92 32,477,873 18.737 0.42%
2014-06-27 0 59.75 59.70 59.75 58.90 60.20 8,591,731 510,867,891 59.460 18.70 18.68 18.70 18.43 18.84 27,455,805 18.607 -0.75%
2014-06-26 0 60.20 60.15 60.25 59.85 60.45 7,484,538 449,995,783 60.123 18.84 18.82 18.85 18.73 18.92 23,917,650 18.814 0.92%
2014-06-25 0 59.65 59.65 59.70 59.10 60.65 14,910,075 888,683,907 59.603 18.67 18.67 18.68 18.49 18.98 47,646,757 18.652 -0.72%
2014-06-24 0 60.65 60.65 60.75 60.30 60.90 8,661,349 525,229,308 60.641 18.80 18.80 18.83 18.69 18.88 27,939,353 18.799 0.75%
2014-06-23 0 60.20 60.25 60.30 60.15 62.70 16,979,987 1,043,875,537 61.477 18.66 18.68 18.69 18.65 19.44 54,773,206 19.058 -2.19%
2014-06-20 0 61.55 61.60 61.70 60.80 62.20 11,505,494 708,417,057 61.572 19.08 19.10 19.13 18.85 19.28 37,113,856 19.088 0.33%
2014-06-19 0 61.35 61.35 61.40 60.95 62.60 11,585,585 714,139,575 61.640 19.02 19.02 19.03 18.89 19.41 37,372,210 19.109 -1.13%
2014-06-18 0 62.05 61.95 62.05 61.40 62.50 16,052,254 996,785,554 62.096 19.24 19.20 19.24 19.03 19.38 51,780,571 19.250 0.81%
2014-06-17 0 61.55 61.50 61.55 61.20 61.95 14,661,437 901,613,052 61.496 19.08 19.07 19.08 18.97 19.20 47,294,142 19.064 -0.65%
2014-06-16 0 61.95 61.90 61.95 61.25 62.55 12,447,791 773,082,216 62.106 19.20 19.19 19.20 18.99 19.39 40,153,471 19.253 0.41%
2014-06-13 0 61.70 61.65 61.75 61.25 62.00 15,605,588 961,466,755 61.610 19.13 19.11 19.14 18.99 19.22 50,339,737 19.100 0.49%
2014-06-12 0 61.40 61.35 61.45 60.30 61.45 10,647,382 650,734,179 61.117 19.03 19.02 19.05 18.69 19.05 34,345,801 18.947 0.66%
2014-06-11 0 61.00 61.00 61.05 60.05 61.10 14,182,815 861,783,504 60.763 18.91 18.91 18.93 18.62 18.94 45,750,226 18.837 0.83%
2014-06-10 0 60.50 60.50 60.60 59.80 60.65 9,345,151 564,176,724 60.371 18.76 18.76 18.79 18.54 18.80 30,145,128 18.715 0.67%
2014-06-09 0 60.10 60.05 60.15 59.65 60.45 7,017,068 421,922,660 60.128 18.63 18.62 18.65 18.49 18.74 22,635,312 18.640 -0.08%
2014-06-06 0 60.15 60.10 60.20 59.75 60.70 7,233,111 435,390,144 60.194 18.65 18.63 18.66 18.52 18.82 23,332,213 18.660 -0.41%
2014-06-05 0 60.40 60.35 60.45 59.35 60.55 8,389,015 504,727,324 60.165 18.72 18.71 18.74 18.40 18.77 27,060,872 18.652 0.83%
2014-06-04 0 59.90 59.90 59.95 59.60 60.80 11,421,003 685,795,299 60.047 18.57 18.57 18.58 18.48 18.85 36,841,309 18.615 -1.07%
2014-06-03 0 60.55 60.40 60.55 60.20 61.10 13,806,289 837,299,141 60.646 18.77 18.72 18.77 18.66 18.94 44,535,647 18.801 1.00%
2014-05-30 0 59.95 59.80 59.85 59.00 60.10 18,605,270 1,110,978,483 59.713 18.58 18.54 18.55 18.29 18.63 60,015,964 18.511 1.87%
2014-05-29 0 58.85 58.85 58.95 58.80 60.20 18,282,653 1,089,296,788 59.581 18.24 18.24 18.27 18.23 18.66 58,975,282 18.470 0.17%
2014-05-28 0 58.75 58.75 58.80 57.65 59.40 15,640,521 919,095,153 58.764 18.21 18.21 18.23 17.87 18.41 50,452,423 18.217 0.86%
2014-05-27 0 58.25 58.25 58.30 57.95 58.50 5,493,484 319,659,334 58.189 18.06 18.06 18.07 17.96 18.14 17,720,610 18.039 -0.43%
2014-05-26 0 58.50 58.50 58.55 57.95 58.65 6,337,152 370,122,727 58.405 18.14 18.14 18.15 17.96 18.18 20,442,073 18.106 0.52%
2014-05-23 0 58.20 58.10 58.20 58.10 58.55 8,035,443 468,691,125 58.328 18.04 18.01 18.04 18.01 18.15 25,920,336 18.082 0.26%
2014-05-22 0 58.05 58.00 58.05 57.00 58.50 20,455,662 1,187,606,727 58.058 18.00 17.98 18.00 17.67 18.14 65,984,867 17.998 2.29%
2014-05-21 0 56.75 56.70 56.75 55.80 57.20 10,935,446 620,518,149 56.744 17.59 17.58 17.59 17.30 17.73 35,275,023 17.591 0.80%
2014-05-20 0 56.30 56.30 56.40 55.90 57.00 10,624,806 598,607,907 56.341 17.45 17.45 17.48 17.33 17.67 34,272,976 17.466 -0.62%
2014-05-19 0 56.65 56.55 56.65 56.00 57.60 10,632,357 600,009,823 56.432 17.56 17.53 17.56 17.36 17.86 34,297,334 17.494 -1.13%
2014-05-16 0 57.30 57.30 57.40 56.90 57.60 10,048,282 575,155,442 57.239 17.76 17.76 17.79 17.64 17.86 32,413,253 17.744 -0.26%
2014-05-15 0 57.45 57.40 57.45 57.10 57.90 11,276,900 647,004,703 57.374 17.81 17.79 17.81 17.70 17.95 36,376,469 17.786 -0.09%
2014-05-14 0 57.50 57.35 57.50 56.90 57.70 18,432,572 1,058,543,184 57.428 17.83 17.78 17.83 17.64 17.89 59,458,883 17.803 0.44%
2014-05-13 0 57.25 57.30 57.35 57.20 58.05 13,766,191 792,582,266 57.575 17.75 17.76 17.78 17.73 18.00 44,406,301 17.848 0.09%
2014-05-12 0 57.20 57.20 57.25 56.10 58.00 17,970,521 1,028,346,002 57.224 17.73 17.73 17.75 17.39 17.98 57,968,422 17.740 1.69%
2014-05-09 0 56.25 56.05 56.30 55.60 56.35 13,191,681 739,088,754 56.027 17.44 17.38 17.45 17.24 17.47 42,553,075 17.369 0.09%
2014-05-08 0 56.20 56.15 56.30 55.85 56.85 17,037,261 958,682,761 56.270 17.42 17.41 17.45 17.31 17.62 54,957,958 17.444 -0.71%
2014-05-07 0 56.60 56.60 56.65 55.85 56.65 17,995,024 1,011,827,087 56.228 17.55 17.55 17.56 17.31 17.56 58,047,462 17.431 -0.70%
2014-05-05 0 57.00 57.00 57.10 56.60 58.60 9,826,670 559,957,234 56.983 17.67 17.67 17.70 17.55 18.17 31,698,388 17.665 -1.21%
2014-05-02 0 57.70 57.70 57.80 57.55 58.85 9,194,613 533,675,761 58.042 17.89 17.89 17.92 17.84 18.24 29,659,530 17.993 0.61%
2014-04-30 0 57.35 57.25 57.35 56.05 58.45 20,271,650 1,156,467,905 57.049 17.78 17.75 17.78 17.38 18.12 65,391,291 17.685 -1.88%
2014-04-29 0 58.45 58.50 58.55 57.10 58.65 16,547,435 957,132,395 57.842 18.12 18.14 18.15 17.70 18.18 53,377,901 17.931 1.65%
2014-04-28 0 57.50 57.50 57.55 57.10 58.80 15,265,048 877,281,765 57.470 17.83 17.83 17.84 17.70 18.23 49,241,240 17.816 -1.63%
2014-04-25 0 58.45 58.45 58.50 58.35 59.65 13,509,166 793,265,428 58.721 18.12 18.12 18.14 18.09 18.49 43,577,203 18.204 -0.68%
2014-04-24 0 58.85 58.85 58.90 58.65 59.50 11,158,067 657,903,540 58.962 18.24 18.24 18.26 18.18 18.45 35,993,143 18.279 -0.17%
2014-04-23 0 58.95 58.90 58.95 58.90 60.15 15,593,869 922,823,768 59.179 18.27 18.26 18.27 18.26 18.65 50,301,935 18.346 -1.42%
2014-04-22 0 59.80 59.80 59.90 59.60 60.20 10,164,810 608,483,850 59.862 18.54 18.54 18.57 18.48 18.66 32,789,144 18.557 -0.42%
2014-04-17 0 60.05 60.00 60.10 59.55 61.10 10,648,626 639,252,361 60.031 18.62 18.60 18.63 18.46 18.94 34,349,813 18.610 -0.33%
2014-04-16 0 60.25 60.20 60.25 60.00 61.30 16,580,606 1,000,313,321 60.330 18.68 18.66 18.68 18.60 19.00 53,484,903 18.703 -1.07%
2014-04-15 0 60.90 60.85 60.90 60.50 61.85 10,670,700 651,033,117 61.011 18.88 18.86 18.88 18.76 19.17 34,421,019 18.914 -0.98%
2014-04-14 0 61.50 61.45 61.55 60.95 61.80 14,977,113 918,051,878 61.297 19.07 19.05 19.08 18.89 19.16 48,312,434 19.002 0.16%
2014-04-11 0 61.40 61.40 61.45 60.60 63.20 50,842,472 3,125,743,641 61.479 19.03 19.03 19.05 18.79 19.59 164,005,143 19.059 -4.95%
2014-04-10 0 64.60 64.50 64.60 64.40 66.90 30,403,689 1,992,393,779 65.531 20.03 20.00 20.03 19.96 20.74 98,074,723 20.315 -3.00%
2014-04-09 0 66.60 66.55 66.60 65.95 67.05 12,727,465 847,800,539 66.612 20.65 20.63 20.65 20.44 20.79 41,055,630 20.650 0.45%
2014-04-08 0 66.30 66.35 66.45 64.85 66.55 17,284,039 1,143,862,338 66.180 20.55 20.57 20.60 20.10 20.63 55,754,002 20.516 1.53%
2014-04-07 0 65.30 65.20 65.25 64.75 65.85 7,681,842 500,504,337 65.154 20.24 20.21 20.23 20.07 20.41 24,779,708 20.198 -0.15%
2014-04-04 0 65.40 65.40 65.45 65.05 65.95 7,714,368 506,212,252 65.619 20.27 20.27 20.29 20.17 20.44 24,884,628 20.342 -0.08%
2014-04-03 0 65.45 65.45 65.50 65.05 65.90 15,096,962 989,497,843 65.543 20.29 20.29 20.31 20.17 20.43 48,699,037 20.319 1.32%
2014-04-02 0 64.60 64.55 64.60 64.45 65.30 11,021,559 715,463,121 64.915 20.03 20.01 20.03 19.98 20.24 35,552,802 20.124 -0.31%
2014-04-01 0 64.80 64.75 64.85 64.40 65.00 14,383,916 930,839,018 64.714 20.09 20.07 20.10 19.96 20.15 46,398,928 20.062 0.78%
2014-03-31 0 64.30 64.10 64.30 63.75 64.55 11,898,096 763,691,922 64.186 19.93 19.87 19.93 19.76 20.01 38,380,292 19.898 0.08%
2014-03-28 0 64.25 64.20 64.25 63.20 64.40 16,395,628 1,052,515,528 64.195 19.92 19.90 19.92 19.59 19.96 52,888,210 19.901 0.94%
2014-03-27 0 63.65 63.60 63.65 62.45 63.90 16,175,223 1,026,019,876 63.432 19.73 19.72 19.73 19.36 19.81 52,177,238 19.664 0.87%
2014-03-26 0 63.10 63.15 63.20 62.70 63.50 16,797,728 1,060,821,616 63.153 19.56 19.58 19.59 19.44 19.69 54,185,284 19.578 2.27%
2014-03-25 0 61.70 61.65 61.80 61.50 62.70 9,512,440 589,987,877 62.023 19.13 19.11 19.16 19.07 19.44 30,684,761 19.227 -0.88%
2014-03-24 0 62.25 62.25 62.35 60.70 62.60 20,600,186 1,274,055,618 61.847 19.30 19.30 19.33 18.82 19.41 66,451,066 19.173 3.06%
2014-03-21 0 60.40 60.35 60.50 59.80 61.10 16,970,853 1,025,371,895 60.420 18.72 18.71 18.76 18.54 18.94 54,743,742 18.730 1.00%
2014-03-20 0 59.80 59.80 59.90 59.50 60.55 10,329,140 619,625,434 59.988 18.54 18.54 18.57 18.45 18.77 33,319,231 18.597 -1.64%
2014-03-19 0 60.80 60.80 60.85 59.80 61.30 14,069,752 851,644,773 60.530 18.85 18.85 18.86 18.54 19.00 45,385,513 18.765 1.42%
2014-03-18 0 59.95 59.95 60.00 59.60 60.45 10,296,860 618,084,339 60.026 18.58 18.58 18.60 18.48 18.74 33,215,104 18.609 0.42%
2014-03-17 0 59.70 59.65 59.70 59.10 60.50 17,761,164 1,057,656,637 59.549 18.51 18.49 18.51 18.32 18.76 57,293,088 18.460 -1.24%
2014-03-14 0 60.45 60.45 60.50 59.35 60.55 18,861,876 1,133,060,392 60.071 18.74 18.74 18.76 18.40 18.77 60,843,711 18.622 -1.06%
2014-03-13 0 61.10 61.10 61.15 60.75 62.80 15,886,682 977,654,502 61.539 18.94 18.94 18.96 18.83 19.47 51,246,477 19.077 0.99%
2014-03-12 0 60.50 60.50 60.55 59.80 60.70 15,008,974 904,617,235 60.272 18.76 18.76 18.77 18.54 18.82 48,415,209 18.685 -0.82%
2014-03-11 0 61.00 61.00 61.10 60.60 61.45 8,582,199 523,478,816 60.996 18.91 18.91 18.94 18.79 19.05 27,684,035 18.909 -0.73%
2014-03-10 0 61.45 61.35 61.40 60.75 61.65 11,733,642 717,684,521 61.165 19.05 19.02 19.03 18.83 19.11 37,849,805 18.961 -1.68%
2014-03-07 0 62.50 62.50 62.55 62.25 63.25 10,621,426 666,370,571 62.738 19.38 19.38 19.39 19.30 19.61 34,262,073 19.449 0.48%
2014-03-06 0 62.20 62.10 62.15 61.55 62.80 10,426,190 649,612,951 62.306 19.28 19.25 19.27 19.08 19.47 33,632,290 19.315 1.06%
2014-03-05 0 61.55 61.60 61.75 61.00 62.90 12,559,239 775,586,943 61.754 19.08 19.10 19.14 18.91 19.50 40,512,975 19.144 -1.12%
2014-03-04 0 62.25 62.25 62.35 61.65 62.80 6,845,562 425,651,818 62.179 19.30 19.30 19.33 19.11 19.47 22,082,077 19.276 0.57%
2014-03-03 0 61.90 61.85 61.90 61.35 62.95 12,376,809 769,968,982 62.211 19.19 19.17 19.19 19.02 19.51 39,924,501 19.286 -1.82%
2014-02-28 0 63.05 63.05 63.10 62.20 64.15 11,896,406 750,668,242 63.100 19.55 19.55 19.56 19.28 19.89 38,374,841 19.561 -0.55%
2014-02-27 0 63.40 63.45 63.55 62.00 63.60 14,728,030 928,056,499 63.013 19.65 19.67 19.70 19.22 19.72 47,508,954 19.534 1.28%
2014-02-26 0 62.60 62.60 62.65 61.75 63.00 12,751,739 793,398,135 62.219 19.41 19.41 19.42 19.14 19.53 41,133,932 19.288 0.32%
2014-02-25 0 62.40 62.35 62.40 61.65 64.30 11,415,425 715,721,510 62.698 19.34 19.33 19.34 19.11 19.93 36,823,316 19.437 -1.58%
2014-02-24 0 63.40 63.35 63.45 62.60 64.00 9,759,647 615,803,725 63.097 19.65 19.64 19.67 19.41 19.84 31,482,189 19.560 -1.32%
2014-02-21 0 64.25 64.25 64.40 63.60 65.45 6,597,269 425,051,278 64.428 19.92 19.92 19.96 19.72 20.29 21,281,146 19.973 -0.31%
2014-02-20 0 64.45 64.35 64.40 63.50 66.35 13,783,671 891,182,576 64.655 19.98 19.95 19.96 19.69 20.57 44,462,687 20.043 -2.20%
2014-02-19 0 65.90 65.85 65.90 65.40 66.70 7,181,197 474,624,856 66.093 20.43 20.41 20.43 20.27 20.68 23,164,752 20.489 -0.60%
2014-02-18 0 66.30 66.15 66.30 65.40 66.60 8,990,465 593,548,856 66.020 20.55 20.51 20.55 20.27 20.65 29,000,999 20.466 -0.38%
2014-02-17 0 66.55 66.45 66.50 65.35 67.50 20,646,409 1,370,881,182 66.398 20.63 20.60 20.62 20.26 20.93 66,600,170 20.584 3.82%
2014-02-14 0 64.10 64.10 64.15 63.50 64.70 8,366,833 536,357,104 64.105 19.87 19.87 19.89 19.69 20.06 26,989,318 19.873 0.63%
2014-02-13 0 63.70 63.65 63.75 63.25 64.15 9,668,632 616,731,920 63.787 19.75 19.73 19.76 19.61 19.89 31,188,597 19.774 -1.09%
2014-02-12 0 64.40 64.35 64.40 63.80 64.75 22,698,096 1,461,187,300 64.375 19.96 19.95 19.96 19.78 20.07 73,218,401 19.957 1.18%
2014-02-11 0 63.65 63.60 63.65 60.65 64.00 25,343,408 1,597,234,951 63.024 19.73 19.72 19.73 18.80 19.84 81,751,518 19.538 5.12%
2014-02-10 0 60.55 60.50 60.55 60.30 61.40 14,189,336 863,930,948 60.886 18.77 18.76 18.77 18.69 19.03 45,771,261 18.875 -0.41%
2014-02-07 0 60.80 60.75 60.80 60.40 61.25 12,097,739 736,202,532 60.855 18.85 18.83 18.85 18.72 18.99 39,024,291 18.865 0.75%
2014-02-06 0 60.35 60.30 60.35 59.60 60.60 16,590,277 997,040,037 60.098 18.71 18.69 18.71 18.48 18.79 53,516,099 18.631 0.25%
2014-02-05 0 60.20 60.10 60.15 59.25 61.35 18,849,285 1,131,405,440 60.024 18.66 18.63 18.65 18.37 19.02 60,803,096 18.608 -0.99%
2014-02-04 0 60.80 60.75 60.80 59.85 61.10 24,328,312 1,471,973,962 60.505 18.85 18.83 18.85 18.55 18.94 78,477,071 18.757 -3.34%
2014-01-30 0 62.90 62.85 62.90 62.30 63.25 13,323,849 838,303,160 62.917 19.50 19.48 19.50 19.31 19.61 42,979,416 19.505 -2.25%
2014-01-29 0 64.35 64.30 64.35 63.50 64.90 20,192,907 1,299,956,432 64.377 19.95 19.93 19.95 19.69 20.12 65,137,285 19.957 2.06%
2014-01-28 0 63.05 63.05 63.15 61.65 63.45 27,000,363 1,693,908,335 62.737 19.55 19.55 19.58 19.11 19.67 87,096,442 19.449 -0.16%
2014-01-27 0 63.15 63.15 63.20 63.05 64.20 25,796,309 1,637,932,418 63.495 19.58 19.58 19.59 19.55 19.90 83,212,464 19.684 -4.25%
2014-01-24 0 65.95 65.80 66.00 65.60 67.35 17,537,637 1,159,559,940 66.118 20.44 20.40 20.46 20.34 20.88 56,572,046 20.497 -1.27%
2014-01-23 0 66.80 66.75 66.80 66.50 68.10 14,733,273 986,259,362 66.941 20.71 20.69 20.71 20.62 21.11 47,525,867 20.752 -1.26%
2014-01-22 0 67.65 67.55 67.60 67.10 68.25 11,430,189 776,726,847 67.954 20.97 20.94 20.96 20.80 21.16 36,870,941 21.066 0.30%
2014-01-21 0 67.45 67.40 67.50 67.05 68.40 14,376,059 974,072,047 67.757 20.91 20.89 20.93 20.79 21.20 46,373,583 21.005 0.67%
2014-01-20 0 67.00 66.90 66.95 66.90 68.90 16,828,122 1,137,348,243 67.586 20.77 20.74 20.75 20.74 21.36 54,283,327 20.952 -2.55%
2014-01-17 0 68.75 68.70 68.75 67.00 69.75 15,150,143 1,040,397,382 68.672 21.31 21.30 21.31 20.77 21.62 48,870,585 21.289 -0.07%
2014-01-16 0 68.80 68.75 68.80 68.25 69.85 13,743,243 946,018,602 68.835 21.33 21.31 21.33 21.16 21.65 44,332,277 21.339 0.22%
2014-01-15 0 68.65 68.65 68.70 68.15 68.95 10,297,563 706,390,964 68.598 21.28 21.28 21.30 21.13 21.37 33,217,372 21.266 1.40%
2014-01-14 0 67.70 67.75 67.80 66.65 68.90 12,495,796 846,406,716 67.735 20.99 21.00 21.02 20.66 21.36 40,308,324 20.998 0.59%
2014-01-13 0 67.30 67.20 67.30 67.00 68.40 6,184,861 417,276,719 67.467 20.86 20.83 20.86 20.77 21.20 19,950,820 20.915 0.22%
2014-01-10 0 67.15 67.10 67.15 66.55 68.25 9,272,064 624,326,107 67.334 20.82 20.80 20.82 20.63 21.16 29,909,368 20.874 -0.07%
2014-01-09 0 67.20 67.10 67.15 66.85 68.50 15,407,923 1,041,558,429 67.599 20.83 20.80 20.82 20.72 21.24 49,702,119 20.956 -1.32%
2014-01-08 0 68.10 68.10 68.20 66.15 68.50 16,807,082 1,135,352,166 67.552 21.11 21.11 21.14 20.51 21.24 54,215,458 20.941 3.18%
2014-01-07 0 66.00 65.90 65.95 65.55 66.75 13,605,190 897,972,274 66.002 20.46 20.43 20.44 20.32 20.69 43,886,952 20.461 -1.12%
2014-01-06 0 66.75 66.65 66.75 66.15 67.00 10,068,552 670,407,405 66.584 20.69 20.66 20.69 20.51 20.77 32,478,639 20.641 -0.96%
2014-01-03 0 67.40 67.30 67.35 67.05 67.90 13,008,094 876,733,057 67.399 20.89 20.86 20.88 20.79 21.05 41,960,869 20.894 -1.89%
2014-01-02 0 68.70 68.45 68.50 68.05 70.00 10,120,372 695,608,585 68.733 21.30 21.22 21.24 21.10 21.70 32,645,798 21.308 -1.08%
2013-12-31 0 69.45 69.65 69.70 69.35 70.05 7,749,797 540,714,126 69.771 21.53 21.59 21.61 21.50 21.72 24,998,914 21.630 -0.36%
2013-12-30 0 69.70 69.70 69.75 69.50 70.60 9,387,855 655,528,223 69.827 21.61 21.61 21.62 21.55 21.89 30,282,880 21.647 -0.36%
2013-12-27 0 69.95 69.80 69.85 68.95 70.35 12,378,495 864,948,153 69.875 21.68 21.64 21.65 21.37 21.81 39,929,940 21.662 0.00%
2013-12-24 0 69.95 69.95 70.00 68.50 70.00 10,129,596 702,929,063 69.394 21.68 21.68 21.70 21.24 21.70 32,675,552 21.512 2.49%
2013-12-23 0 68.25 68.30 68.35 67.15 69.40 18,086,859 1,235,619,165 68.316 21.16 21.17 21.19 20.82 21.51 58,343,699 21.178 1.71%
2013-12-20 0 67.10 66.90 67.30 66.90 70.55 45,971,003 3,111,527,901 67.685 20.80 20.74 20.86 20.74 21.87 148,290,998 20.983 -4.62%
2013-12-19 0 70.35 70.50 70.55 70.00 73.75 19,140,979 1,367,191,080 71.427 21.81 21.86 21.87 21.70 22.86 61,744,028 22.143 -3.17%
2013-12-18 0 72.65 72.45 72.50 70.50 73.00 13,111,680 949,008,648 72.379 22.52 22.46 22.48 21.86 22.63 42,295,012 22.438 2.47%
2013-12-17 0 70.90 70.80 70.90 70.50 72.45 13,570,116 969,418,876 71.438 21.98 21.95 21.98 21.86 22.46 43,773,812 22.146 -0.42%
2013-12-16 0 71.20 71.00 71.05 70.70 72.55 14,399,136 1,028,971,913 71.461 22.07 22.01 22.03 21.92 22.49 46,448,024 22.153 -2.20%
2013-12-13 0 72.80 72.70 72.75 71.30 73.40 17,656,448 1,285,169,139 72.788 22.57 22.54 22.55 22.10 22.75 56,955,301 22.565 0.34%
2013-12-12 0 72.55 72.65 72.70 71.05 73.20 15,600,684 1,128,521,973 72.338 22.49 22.52 22.54 22.03 22.69 50,323,918 22.425 -0.21%
2013-12-11 0 72.70 72.70 72.75 72.30 76.50 22,981,075 1,685,874,216 73.359 22.54 22.54 22.55 22.41 23.72 74,131,220 22.742 -4.03%
2013-12-10 0 75.75 75.65 75.75 75.55 76.50 9,186,523 696,996,570 75.872 23.48 23.45 23.48 23.42 23.72 29,633,434 23.521 -0.33%
2013-12-09 0 76.00 75.95 76.00 74.95 76.20 13,753,204 1,042,080,149 75.770 23.56 23.54 23.56 23.23 23.62 44,364,408 23.489 2.22%
2013-12-06 0 74.35 74.30 74.50 74.30 75.45 11,648,518 871,510,318 74.817 23.05 23.03 23.10 23.03 23.39 37,575,216 23.194 -0.93%
2013-12-05 0 75.05 75.00 75.05 74.15 75.20 10,038,665 750,171,557 74.728 23.27 23.25 23.27 22.99 23.31 32,382,231 23.166 -0.20%
2013-12-04 0 75.20 75.10 75.15 73.05 76.00 17,580,684 1,318,521,144 74.998 23.31 23.28 23.30 22.65 23.56 56,710,905 23.250 1.28%
2013-12-03 0 74.25 74.25 74.30 73.65 74.95 13,724,227 1,020,385,838 74.349 23.02 23.02 23.03 22.83 23.23 44,270,936 23.049 -1.39%
2013-12-02 0 75.30 75.30 75.35 72.20 75.35 25,293,269 1,889,512,286 74.704 23.34 23.34 23.36 22.38 23.36 81,589,782 23.159 4.15%
2013-11-29 0 72.30 72.20 72.25 71.25 72.45 9,917,403 714,521,177 72.047 22.41 22.38 22.40 22.09 22.46 31,991,070 22.335 0.70%
2013-11-28 0 71.80 71.70 71.75 71.50 73.70 13,488,198 983,086,033 72.885 22.26 22.23 22.24 22.17 22.85 43,509,565 22.595 -1.03%
2013-11-27 0 72.55 72.55 72.65 71.05 72.65 11,933,774 858,231,943 71.916 22.49 22.49 22.52 22.03 22.52 38,495,381 22.294 0.83%
2013-11-26 0 71.95 72.00 72.05 71.65 72.75 14,188,473 1,022,936,341 72.096 22.30 22.32 22.34 22.21 22.55 45,768,478 22.350 -0.42%
2013-11-25 0 72.25 72.15 72.35 71.25 73.65 19,728,513 1,426,922,209 72.328 22.40 22.37 22.43 22.09 22.83 63,639,266 22.422 -1.23%
2013-11-22 0 73.15 73.15 73.20 71.50 73.50 37,175,566 2,682,920,045 72.169 22.68 22.68 22.69 22.17 22.79 119,919,111 22.373 2.96%
2013-11-21 0 71.05 71.05 71.10 69.60 71.35 22,853,697 1,608,623,023 70.388 22.03 22.03 22.04 21.58 22.12 73,720,331 21.821 -0.49%
2013-11-20 0 71.40 71.25 71.40 70.65 71.80 25,186,850 1,792,351,639 71.162 22.13 22.09 22.13 21.90 22.26 81,246,501 22.061 2.15%
2013-11-19 0 69.90 69.90 70.00 69.50 72.85 51,272,401 3,648,922,834 71.167 21.67 21.67 21.70 21.55 22.58 165,391,987 22.062 0.58%
2013-11-18 0 69.50 69.40 69.50 65.85 69.80 75,077,569 5,095,598,679 67.871 21.55 21.51 21.55 20.41 21.64 242,181,526 21.040 9.45%
2013-11-15 0 63.50 63.45 63.50 62.30 63.50 22,061,628 1,391,576,312 63.077 19.69 19.67 19.69 19.31 19.69 71,165,313 19.554 3.67%
2013-11-14 0 61.25 61.30 61.45 60.85 61.60 8,361,169 513,018,552 61.357 18.99 19.00 19.05 18.86 19.10 26,971,047 19.021 0.49%
2013-11-13 0 60.95 60.80 61.05 60.55 61.25 15,760,642 959,944,642 60.908 18.89 18.85 18.93 18.77 18.99 50,839,903 18.882 -2.09%
2013-11-12 0 62.25 62.20 62.25 61.85 62.70 9,621,678 600,015,757 62.361 19.30 19.28 19.30 19.17 19.44 31,037,135 19.332 -0.32%
2013-11-11 0 62.45 62.45 62.50 60.35 62.80 12,656,790 779,399,178 61.580 19.36 19.36 19.38 18.71 19.47 40,827,650 19.090 2.29%
2013-11-08 0 61.05 60.95 61.05 60.60 61.40 11,540,284 703,871,019 60.993 18.93 18.89 18.93 18.79 19.03 37,226,080 18.908 0.16%
2013-11-07 0 60.95 60.85 60.95 60.20 61.45 7,487,644 456,151,367 60.921 18.89 18.86 18.89 18.66 19.05 24,153,273 18.886 -0.41%
2013-11-06 0 61.20 61.20 61.25 60.65 61.40 10,269,870 628,476,750 61.196 18.97 18.97 18.99 18.80 19.03 33,128,041 18.971 0.16%
2013-11-05 0 61.10 61.05 61.10 59.90 61.75 9,421,588 574,141,949 60.939 18.94 18.93 18.94 18.57 19.14 30,391,695 18.891 -0.41%
2013-11-04 0 61.35 61.30 61.45 61.10 62.35 10,625,795 656,102,196 61.746 19.02 19.00 19.05 18.94 19.33 34,276,166 19.142 -0.24%
2013-11-01 0 61.50 61.45 61.50 60.95 61.70 11,232,353 689,233,721 61.361 19.07 19.05 19.07 18.89 19.13 36,232,771 19.022 0.74%
2013-10-31 0 61.05 61.00 61.05 60.65 61.40 23,017,419 1,404,587,240 61.023 18.93 18.91 18.93 18.80 19.03 74,248,457 18.917 0.66%
2013-10-30 0 60.65 60.70 60.75 59.00 61.05 35,600,043 2,137,810,518 60.051 18.80 18.82 18.83 18.29 18.93 114,836,866 18.616 3.76%
2013-10-29 0 58.45 58.40 58.50 58.15 59.00 13,757,201 806,417,499 58.618 18.12 18.10 18.14 18.03 18.29 44,377,302 18.172 0.78%
2013-10-28 0 58.00 57.95 58.00 57.80 58.55 16,520,614 962,151,094 58.239 17.98 17.96 17.98 17.92 18.15 53,291,383 18.055 1.67%
2013-10-25 0 57.05 56.95 57.05 56.95 58.00 13,034,191 747,502,854 57.349 17.69 17.65 17.69 17.65 17.98 42,045,052 17.779 -0.78%
2013-10-24 0 57.50 57.40 57.45 57.30 58.15 10,789,410 622,643,795 57.709 17.83 17.79 17.81 17.76 18.03 34,803,948 17.890 -0.78%
2013-10-23 0 57.95 57.90 58.00 57.70 59.80 16,788,994 986,495,785 58.758 17.96 17.95 17.98 17.89 18.54 54,157,110 18.215 -0.26%
2013-10-22 0 58.10 58.05 58.15 58.05 58.65 5,761,604 336,038,757 58.324 18.01 18.00 18.03 18.00 18.18 18,585,499 18.081 -0.85%
2013-10-21 0 58.60 58.50 58.60 58.40 59.00 5,957,533 349,421,991 58.652 18.17 18.14 18.17 18.10 18.29 19,217,517 18.182 0.09%
2013-10-18 0 58.55 58.55 58.60 58.15 59.00 5,145,757 301,522,247 58.596 18.15 18.15 18.17 18.03 18.29 16,598,930 18.165 0.60%
2013-10-17 0 58.20 58.10 58.20 58.05 59.40 7,130,889 418,089,981 58.631 18.04 18.01 18.04 18.00 18.41 23,002,471 18.176 -0.85%
2013-10-16 0 58.70 58.65 58.75 58.55 59.20 7,242,188 425,964,483 58.817 18.20 18.18 18.21 18.15 18.35 23,361,493 18.234 -0.42%
2013-10-15 0 58.95 58.95 59.00 58.70 59.25 8,422,179 496,586,268 58.962 18.27 18.27 18.29 18.20 18.37 27,167,850 18.278 1.20%
2013-10-11 0 58.25 58.15 58.25 57.85 58.65 9,991,198 581,711,302 58.222 18.06 18.03 18.06 17.93 18.18 32,229,115 18.049 1.75%
2013-10-10 0 57.25 57.15 57.20 56.45 58.15 11,240,707 643,207,675 57.221 17.75 17.72 17.73 17.50 18.03 36,259,719 17.739 -0.95%
2013-10-09 0 57.80 57.80 57.85 57.75 58.40 7,491,314 434,792,210 58.040 17.92 17.92 17.93 17.90 18.10 24,165,112 17.993 -1.53%
2013-10-08 0 58.70 58.65 58.70 57.70 58.90 8,708,634 509,381,016 58.491 18.20 18.18 18.20 17.89 18.26 28,091,883 18.133 0.43%
2013-10-07 0 58.45 58.40 58.45 57.90 59.40 6,642,590 387,698,636 58.366 18.12 18.10 18.12 17.95 18.41 21,427,340 18.094 -0.85%
2013-10-04 0 58.95 59.00 59.05 58.05 59.40 6,385,990 375,932,584 58.868 18.27 18.29 18.31 18.00 18.41 20,599,612 18.249 0.17%
2013-10-03 0 58.85 58.75 58.80 57.90 59.15 7,950,716 466,165,087 58.632 18.24 18.21 18.23 17.95 18.34 25,647,028 18.176 1.73%
2013-10-02 0 57.85 57.80 57.85 57.80 58.85 8,610,411 500,584,584 58.137 17.93 17.92 17.93 17.92 18.24 27,775,040 18.023 0.35%
2013-09-30 0 57.65 57.65 57.75 57.55 58.50 10,567,894 612,388,229 57.948 17.87 17.87 17.90 17.84 18.14 34,089,392 17.964 -1.87%
2013-09-27 0 58.75 58.70 58.75 58.10 58.95 10,080,641 590,240,697 58.552 18.21 18.20 18.21 18.01 18.27 32,517,635 18.151 0.60%
2013-09-26 0 58.40 58.35 58.40 58.05 59.00 12,249,509 716,726,564 58.511 18.10 18.09 18.10 18.00 18.29 39,513,863 18.139 -0.60%
2013-09-25 0 58.75 58.75 58.85 58.60 59.65 11,345,052 668,964,107 58.965 18.21 18.21 18.24 18.17 18.49 36,596,310 18.280 -1.34%
2013-09-24 0 59.55 59.60 59.65 58.60 60.90 11,977,020 711,034,294 59.367 18.46 18.48 18.49 18.17 18.88 38,634,881 18.404 -1.41%
2013-09-23 0 60.40 60.35 60.50 59.80 61.00 7,428,093 447,620,575 60.260 18.72 18.71 18.76 18.54 18.91 23,961,177 18.681 -0.82%
2013-09-19 0 60.90 60.90 60.95 60.60 61.20 13,103,829 798,070,017 60.904 18.88 18.88 18.89 18.79 18.97 42,269,686 18.880 2.01%
2013-09-18 0 59.70 59.65 59.70 59.45 60.50 6,617,400 395,860,938 59.821 18.51 18.49 18.51 18.43 18.76 21,346,083 18.545 -0.58%
2013-09-17 0 60.05 60.05 60.10 59.80 60.75 9,013,823 542,655,086 60.203 18.62 18.62 18.63 18.54 18.83 29,076,346 18.663 -0.74%
2013-09-16 0 60.50 60.40 60.45 59.85 60.70 12,995,640 784,091,476 60.335 18.76 18.72 18.74 18.55 18.82 41,920,696 18.704 1.77%
2013-09-13 0 59.45 59.55 59.65 58.70 60.00 11,527,228 681,714,369 59.139 18.43 18.46 18.49 18.20 18.60 37,183,965 18.334 -0.50%
2013-09-12 0 59.75 59.80 59.85 59.40 60.10 11,676,517 697,466,298 59.732 18.52 18.54 18.55 18.41 18.63 37,665,534 18.517 0.42%
2013-09-11 0 59.50 59.45 59.50 59.00 60.10 16,581,840 989,658,612 59.683 18.45 18.43 18.45 18.29 18.63 53,488,883 18.502 0.09%
2013-09-10 0 59.70 59.65 59.75 59.10 59.80 18,723,868 1,114,307,464 59.513 18.43 18.41 18.44 18.24 18.46 60,653,949 18.372 1.44%
2013-09-09 0 58.85 58.80 58.85 57.80 59.50 24,364,337 1,433,619,487 58.841 18.17 18.15 18.17 17.84 18.37 78,925,639 18.164 2.53%
2013-09-06 0 57.40 57.40 57.55 57.15 57.95 10,438,830 601,966,965 57.666 17.72 17.72 17.77 17.64 17.89 33,815,463 17.802 -0.17%
2013-09-05 0 57.50 57.50 57.55 57.25 57.90 14,002,421 805,473,656 57.524 17.75 17.75 17.77 17.67 17.87 45,359,331 17.758 0.88%
2013-09-04 0 57.00 56.95 57.00 56.20 57.25 13,296,767 757,106,058 56.939 17.60 17.58 17.60 17.35 17.67 43,073,441 17.577 0.09%
2013-09-03 0 56.95 56.90 56.95 56.70 57.50 20,903,802 1,194,054,159 57.121 17.58 17.57 17.58 17.50 17.75 67,715,610 17.633 1.42%
2013-09-02 0 56.15 56.15 56.20 55.05 56.40 24,178,968 1,348,582,052 55.775 17.33 17.33 17.35 16.99 17.41 78,325,156 17.218 3.31%
2013-08-30 0 54.35 54.20 54.35 54.05 55.00 27,593,509 1,498,698,537 54.313 16.78 16.73 16.78 16.69 16.98 89,386,193 16.767 0.93%
2013-08-29 0 53.85 53.85 53.90 52.70 53.95 11,238,538 599,791,062 53.369 16.62 16.62 16.64 16.27 16.65 36,406,030 16.475 1.22%
2013-08-28 0 53.20 53.20 53.25 52.30 53.95 17,501,690 929,432,909 53.105 16.42 16.42 16.44 16.15 16.65 56,694,835 16.394 -2.03%
2013-08-27 0 54.30 54.30 54.35 53.60 55.25 15,049,353 822,078,005 54.625 16.76 16.76 16.78 16.55 17.06 48,750,754 16.863 -0.09%
2013-08-26 0 54.35 54.35 54.50 53.40 54.80 10,517,207 570,844,156 54.277 16.78 16.78 16.82 16.48 16.92 34,069,356 16.755 2.16%
2013-08-23 0 53.20 53.25 53.50 53.10 54.60 12,258,974 659,910,784 53.831 16.42 16.44 16.52 16.39 16.86 39,711,623 16.618 -0.09%
2013-08-22 0 53.25 53.20 53.25 52.10 53.95 16,754,526 885,412,940 52.846 16.44 16.42 16.44 16.08 16.65 54,274,478 16.314 -0.09%
2013-08-21 0 53.30 53.30 53.35 52.30 53.60 7,141,257 378,102,722 52.946 16.45 16.45 16.47 16.15 16.55 23,133,331 16.344 0.38%
2013-08-20 0 53.10 53.10 53.20 52.80 55.05 12,327,291 659,858,536 53.528 16.39 16.39 16.42 16.30 16.99 39,932,928 16.524 -2.75%
2013-08-19 0 54.60 54.60 54.65 53.80 55.10 7,840,147 427,031,518 54.467 16.86 16.86 16.87 16.61 17.01 25,397,310 16.814 -0.55%
2013-08-16 0 54.90 54.85 54.95 53.45 55.55 18,487,909 1,008,443,436 54.546 16.95 16.93 16.96 16.50 17.15 59,889,585 16.838 0.00%
2013-08-15 0 54.90 54.80 54.90 54.60 55.70 22,565,081 1,242,509,305 55.063 16.95 16.92 16.95 16.86 17.19 73,097,143 16.998 0.92%
2013-08-13 0 54.40 54.35 54.40 53.00 55.40 39,928,660 2,170,810,651 54.367 16.79 16.78 16.79 16.36 17.10 129,344,583 16.783 2.35%
2013-08-12 0 53.15 53.10 53.15 49.30 53.50 43,884,996 2,280,010,251 51.954 16.41 16.39 16.41 15.22 16.52 142,160,706 16.038 7.27%
2013-08-09 0 49.55 49.55 49.60 49.50 50.10 7,907,116 392,934,635 49.694 15.30 15.30 15.31 15.28 15.47 25,614,249 15.340 0.10%
2013-08-08 0 49.50 49.45 49.55 49.25 49.95 6,623,220 328,428,411 49.587 15.28 15.27 15.30 15.20 15.42 21,455,206 15.308 0.51%
2013-08-07 0 49.25 49.15 49.20 49.10 50.15 10,583,404 523,690,123 49.482 15.20 15.17 15.19 15.16 15.48 34,283,795 15.275 -1.60%
2013-08-06 0 50.05 50.00 50.10 49.30 50.35 12,038,472 598,723,589 49.734 15.45 15.43 15.47 15.22 15.54 38,997,330 15.353 -0.10%
2013-08-05 0 50.10 50.05 50.10 49.85 50.95 8,593,790 431,481,236 50.208 15.47 15.45 15.47 15.39 15.73 27,838,655 15.499 -1.09%
2013-08-02 0 50.65 50.60 50.65 50.25 50.80 10,341,279 522,630,877 50.538 15.64 15.62 15.64 15.51 15.68 33,499,457 15.601 0.90%
2013-08-01 0 50.20 50.25 50.30 49.60 51.00 10,343,979 519,346,144 50.208 15.50 15.51 15.53 15.31 15.74 33,508,203 15.499 0.00%
2013-07-31 0 50.20 50.20 50.25 49.80 50.65 8,703,050 437,732,875 50.296 15.50 15.50 15.51 15.37 15.64 28,192,591 15.527 0.30%
2013-07-30 0 50.05 50.05 50.10 49.85 50.75 5,478,423 275,298,465 50.251 15.45 15.45 15.47 15.39 15.67 17,746,760 15.513 0.50%
2013-07-29 0 49.80 49.80 49.85 49.20 50.35 9,182,013 457,633,813 49.840 15.37 15.37 15.39 15.19 15.54 29,744,140 15.386 -1.09%
2013-07-26 0 50.35 50.35 50.40 49.80 50.60 9,479,982 476,126,218 50.224 15.54 15.54 15.56 15.37 15.62 30,709,378 15.504 0.10%
2013-07-25 0 50.30 50.30 50.35 50.25 51.00 8,696,205 438,808,886 50.460 15.53 15.53 15.54 15.51 15.74 28,170,417 15.577 -1.28%
2013-07-24 0 50.95 50.95 51.00 50.80 51.75 11,735,445 599,100,217 51.050 15.73 15.73 15.74 15.68 15.98 38,015,707 15.759 -1.07%
2013-07-23 0 51.50 51.40 51.50 50.00 51.80 23,084,387 1,182,855,371 51.240 15.90 15.87 15.90 15.43 15.99 74,779,379 15.818 3.31%
2013-07-22 0 49.85 49.85 49.95 49.65 50.50 12,224,016 610,780,638 49.966 15.39 15.39 15.42 15.33 15.59 39,598,380 15.424 0.20%
2013-07-19 0 49.75 49.75 49.80 49.30 50.85 14,986,378 747,849,805 49.902 15.36 15.36 15.37 15.22 15.70 48,546,753 15.405 -1.00%
2013-07-18 0 50.25 50.20 50.35 49.85 51.15 7,674,862 385,623,087 50.245 15.51 15.50 15.54 15.39 15.79 24,861,887 15.511 -0.79%
2013-07-17 0 50.65 50.60 50.70 50.55 51.90 9,706,325 495,734,535 51.073 15.64 15.62 15.65 15.60 16.02 31,442,592 15.766 -0.39%
2013-07-16 0 50.85 50.75 50.85 50.20 51.40 6,893,804 350,466,409 50.838 15.70 15.67 15.70 15.50 15.87 22,331,734 15.694 -0.29%
2013-07-15 0 51.00 50.90 50.95 50.40 52.40 6,844,199 349,954,865 51.132 15.74 15.71 15.73 15.56 16.18 22,171,044 15.784 -0.29%
2013-07-12 0 51.15 51.10 51.25 50.90 52.85 11,948,511 616,231,660 51.574 15.79 15.77 15.82 15.71 16.31 38,705,911 15.921 -2.48%
2013-07-11 0 52.45 52.50 52.55 51.10 53.20 22,110,520 1,155,390,052 52.255 16.19 16.21 16.22 15.77 16.42 71,624,642 16.131 4.48%
2013-07-10 0 50.20 50.20 50.25 48.35 50.25 16,606,251 821,656,376 49.479 15.50 15.50 15.51 14.93 15.51 53,794,157 15.274 2.76%
2013-07-09 0 48.85 48.80 48.85 48.50 50.10 9,273,095 453,669,468 48.923 15.08 15.06 15.08 14.97 15.47 30,039,190 15.103 -0.41%
2013-07-08 0 49.05 48.85 49.05 47.85 49.25 13,965,914 679,483,707 48.653 15.14 15.08 15.14 14.77 15.20 45,241,070 15.019 -1.80%
2013-07-05 0 49.95 49.90 49.95 48.90 50.45 21,982,096 1,096,470,268 49.880 15.42 15.40 15.42 15.10 15.57 71,208,626 15.398 0.71%
2013-07-04 0 49.60 49.55 49.60 49.45 50.50 18,119,963 904,572,349 49.921 15.31 15.30 15.31 15.27 15.59 58,697,664 15.411 -0.30%
2013-07-03 0 49.75 49.80 49.90 49.35 51.25 29,572,728 1,469,978,306 49.707 15.36 15.37 15.40 15.23 15.82 95,797,659 15.345 -3.30%
2013-07-02 0 51.45 51.45 51.50 51.35 53.85 13,980,094 730,113,803 52.225 15.88 15.88 15.90 15.85 16.62 45,287,005 16.122 -1.44%
2013-06-28 0 52.20 52.20 52.25 51.00 52.45 15,483,765 802,885,733 51.853 16.11 16.11 16.13 15.74 16.19 50,157,985 16.007 2.96%
2013-06-27 0 50.70 50.60 50.70 50.60 52.25 15,665,035 804,055,125 51.328 15.65 15.62 15.65 15.62 16.13 50,745,189 15.845 -0.88%
2013-06-26 0 51.15 51.05 51.15 50.10 51.70 27,534,564 1,392,843,731 50.585 15.79 15.76 15.79 15.47 15.96 89,195,247 15.616 1.79%
2013-06-25 0 50.25 50.25 50.30 48.35 52.40 27,296,443 1,367,465,148 50.097 15.51 15.51 15.53 14.93 16.18 88,423,880 15.465 -2.43%
2013-06-24 0 51.50 51.50 51.55 51.00 53.00 22,078,181 1,145,260,048 51.873 15.90 15.90 15.91 15.74 16.36 71,519,883 16.013 -2.83%
2013-06-21 0 53.00 53.05 53.10 52.75 53.50 30,059,308 1,594,925,567 53.059 16.36 16.38 16.39 16.28 16.52 97,373,883 16.379 -1.12%
2013-06-20 0 53.60 53.60 53.65 53.55 54.95 20,457,974 1,106,454,321 54.084 16.55 16.55 16.56 16.53 16.96 66,271,398 16.696 -2.55%
2013-06-19 0 55.00 54.95 55.00 54.65 55.75 10,192,702 561,404,772 55.079 16.98 16.96 16.98 16.87 17.21 33,018,158 17.003 -0.63%
2013-06-18 0 55.35 55.20 55.30 54.60 55.75 10,452,573 578,772,998 55.371 17.09 17.04 17.07 16.86 17.21 33,859,982 17.093 -0.18%
2013-06-17 0 55.45 55.35 55.40 55.10 56.15 7,960,818 443,617,890 55.725 17.12 17.09 17.10 17.01 17.33 25,788,210 17.202 0.82%
2013-06-14 0 55.00 55.00 55.15 54.60 55.35 12,427,401 682,462,607 54.916 16.98 16.98 17.02 16.86 17.09 40,257,224 16.953 -0.36%
2013-06-13 0 55.20 55.15 55.20 54.05 55.45 25,574,840 1,395,949,168 54.583 17.04 17.02 17.04 16.69 17.12 82,846,933 16.850 -2.13%
2013-06-11 0 56.40 56.40 56.45 55.80 56.80 11,449,226 642,068,662 56.080 17.41 17.41 17.43 17.23 17.53 37,088,531 17.312 -0.35%
2013-06-10 0 56.60 56.55 56.75 56.10 57.15 10,795,222 610,984,592 56.598 17.47 17.46 17.52 17.32 17.64 34,969,956 17.472 -0.35%
2013-06-07 0 56.80 56.85 56.90 56.50 57.40 12,810,552 726,885,181 56.741 17.53 17.55 17.57 17.44 17.72 41,498,400 17.516 -0.61%
2013-06-06 0 57.15 57.10 57.15 56.60 57.45 8,494,903 484,687,701 57.056 17.64 17.63 17.64 17.47 17.73 27,518,321 17.613 -0.95%
2013-06-05 0 57.70 57.70 57.75 57.15 57.95 7,001,369 403,375,211 57.614 17.81 17.81 17.83 17.64 17.89 22,680,179 17.785 -0.43%
2013-06-04 0 57.95 57.90 57.95 57.50 58.75 9,084,606 527,741,935 58.092 17.89 17.87 17.89 17.75 18.14 29,428,600 17.933 0.17%
2013-06-03 0 57.85 57.85 57.90 57.45 58.50 7,538,085 436,222,631 57.869 17.86 17.86 17.87 17.73 18.06 24,418,812 17.864 0.09%
2013-05-31 0 57.80 57.80 57.90 57.60 58.55 11,859,108 687,431,741 57.967 17.84 17.84 17.87 17.78 18.07 38,416,300 17.894 -0.69%
2013-05-30 0 58.20 58.25 58.30 57.80 59.50 14,891,106 868,599,687 58.330 17.97 17.98 18.00 17.84 18.37 48,238,130 18.006 -0.94%
2013-05-29 0 58.75 58.80 58.85 58.50 60.05 14,386,532 850,671,715 59.130 18.14 18.15 18.17 18.06 18.54 46,603,617 18.253 -2.16%
2013-05-28 0 60.05 59.95 60.00 58.55 60.25 10,643,002 633,713,785 59.543 18.54 18.51 18.52 18.07 18.60 34,476,856 18.381 1.69%
2013-05-27 0 59.05 59.05 59.10 58.50 59.35 4,796,280 282,852,979 58.973 18.23 18.23 18.24 18.06 18.32 15,537,031 18.205 0.68%
2013-05-24 0 58.65 58.65 58.75 58.20 59.55 10,244,898 602,148,812 58.775 18.11 18.11 18.14 17.97 18.38 33,187,241 18.144 -0.59%
2013-05-23 0 59.00 58.95 59.00 58.85 60.90 17,588,977 1,046,094,309 59.474 18.21 18.20 18.21 18.17 18.80 56,977,592 18.360 -3.20%
2013-05-22 0 60.95 60.95 61.00 60.30 61.80 9,843,562 600,451,894 60.999 18.82 18.82 18.83 18.61 19.08 31,887,156 18.831 0.16%
2013-05-21 0 60.85 60.90 60.95 60.30 61.10 7,838,133 475,548,340 60.671 18.78 18.80 18.82 18.61 18.86 25,390,786 18.729 -0.41%
2013-05-20 0 61.10 61.05 61.10 60.40 61.40 10,962,240 669,117,194 61.038 18.86 18.85 18.86 18.65 18.95 35,510,993 18.843 2.00%
2013-05-16 0 59.90 59.90 59.95 59.30 60.40 11,323,587 677,550,814 59.835 18.49 18.49 18.51 18.31 18.65 36,681,537 18.471 -1.07%
2013-05-15 0 60.55 60.50 60.55 60.15 60.85 7,376,176 445,773,677 60.434 18.69 18.68 18.69 18.57 18.78 23,894,326 18.656 0.41%
2013-05-14 0 60.30 60.30 60.35 59.85 61.40 12,146,943 734,867,444 60.498 18.61 18.61 18.63 18.48 18.95 39,348,710 18.676 -0.45%
2013-05-13 0 60.95 60.90 60.95 60.90 62.80 17,882,416 1,101,806,386 61.614 18.70 18.68 18.70 18.68 19.27 58,286,962 18.903 -4.17%
2013-05-10 0 63.60 63.55 63.60 62.90 63.95 6,935,694 440,218,491 63.471 19.51 19.50 19.51 19.30 19.62 22,606,595 19.473 0.39%
2013-05-09 0 63.35 63.35 63.40 62.80 64.50 10,416,767 660,602,824 63.417 19.44 19.44 19.45 19.27 19.79 33,953,002 19.456 -1.25%
2013-05-08 0 64.15 64.05 64.15 63.60 64.55 14,257,002 913,600,904 64.081 19.68 19.65 19.68 19.51 19.80 46,470,082 19.660 1.34%
2013-05-07 0 63.30 63.30 63.35 62.25 63.40 11,754,857 741,353,382 63.068 19.42 19.42 19.44 19.10 19.45 38,314,449 19.349 1.28%
2013-05-06 0 62.50 62.50 62.55 61.90 62.75 9,726,906 607,169,691 62.422 19.17 19.17 19.19 18.99 19.25 31,704,430 19.151 1.63%
2013-05-03 0 61.50 61.45 61.50 61.40 62.30 14,002,145 866,057,955 61.852 18.87 18.85 18.87 18.84 19.11 45,639,387 18.976 0.41%
2013-05-02 0 61.25 61.20 61.25 60.45 61.65 12,253,279 747,455,058 61.000 18.79 18.78 18.79 18.55 18.91 39,939,034 18.715 -0.33%
2013-04-30 0 61.45 61.40 61.45 60.40 61.75 17,661,647 1,080,869,350 61.199 18.85 18.84 18.85 18.53 18.94 57,567,375 18.776 2.59%
2013-04-29 0 59.90 59.90 59.95 59.50 60.55 7,939,382 475,218,802 59.856 18.38 18.38 18.39 18.25 18.58 25,878,073 18.364 -0.42%
2013-04-26 0 60.15 60.15 60.25 60.10 60.95 10,255,385 620,319,497 60.487 18.45 18.45 18.48 18.44 18.70 33,426,984 18.557 0.92%
2013-04-25 0 59.60 59.55 59.60 59.25 60.50 11,131,970 666,972,696 59.915 18.29 18.27 18.29 18.18 18.56 36,284,175 18.382 0.00%
2013-04-24 0 59.60 59.60 59.65 58.85 60.00 9,617,064 572,347,084 59.514 18.29 18.29 18.30 18.06 18.41 31,346,405 18.259 1.71%
2013-04-23 0 58.60 58.60 58.70 57.85 59.60 14,254,994 832,114,737 58.374 17.98 17.98 18.01 17.75 18.29 46,463,537 17.909 -1.68%
2013-04-22 0 59.60 59.70 59.75 58.70 60.40 7,470,564 443,033,920 59.304 18.29 18.32 18.33 18.01 18.53 24,349,981 18.194 -0.83%
2013-04-19 0 60.10 60.00 60.05 57.70 60.35 17,160,400 1,018,151,847 59.331 18.44 18.41 18.42 17.70 18.52 55,933,583 18.203 3.71%
2013-04-18 0 57.95 57.85 57.95 56.70 58.65 11,495,905 668,385,209 58.141 17.78 17.75 17.78 17.40 17.99 37,470,406 17.838 0.26%
2013-04-17 0 57.80 57.80 57.85 57.70 58.85 12,272,448 714,826,173 58.246 17.73 17.73 17.75 17.70 18.06 40,001,514 17.870 -1.03%
2013-04-16 0 58.40 58.35 58.50 57.25 58.80 12,474,706 723,647,143 58.009 17.92 17.90 17.95 17.56 18.04 40,660,765 17.797 0.00%
2013-04-15 0 58.40 58.35 58.45 57.60 59.20 9,777,437 570,690,652 58.368 17.92 17.90 17.93 17.67 18.16 31,869,134 17.907 -1.35%
2013-04-12 0 59.20 59.20 59.30 59.00 59.85 7,681,003 455,767,235 59.337 18.16 18.16 18.19 18.10 18.36 25,035,897 18.205 -0.92%
2013-04-11 0 59.75 59.75 59.80 59.25 60.70 11,263,362 675,975,762 60.015 18.33 18.33 18.35 18.18 18.62 36,712,442 18.413 0.25%
2013-04-10 0 59.60 59.50 59.60 58.85 59.65 10,606,546 629,528,103 59.353 18.29 18.25 18.29 18.06 18.30 34,571,579 18.209 1.27%
2013-04-09 0 58.85 58.85 58.90 57.15 59.45 15,581,706 914,447,092 58.687 18.06 18.06 18.07 17.53 18.24 50,787,898 18.005 2.97%
2013-04-08 0 57.15 57.10 57.20 56.00 57.95 14,862,820 848,831,482 57.111 17.53 17.52 17.55 17.18 17.78 48,444,720 17.522 -1.30%
2013-04-05 0 57.90 57.85 57.90 57.80 59.45 14,789,282 860,301,857 58.171 17.76 17.75 17.76 17.73 18.24 48,205,026 17.847 -3.10%
2013-04-03 0 59.75 59.75 59.85 59.45 60.30 7,944,325 475,421,568 59.844 18.33 18.33 18.36 18.24 18.50 25,894,184 18.360 -0.08%
2013-04-02 0 59.80 59.75 59.85 59.75 61.00 8,568,264 515,405,182 60.153 18.35 18.33 18.36 18.33 18.71 27,927,886 18.455 -0.66%
2013-03-28 0 60.20 60.15 60.25 59.40 60.55 10,653,542 639,738,300 60.049 18.47 18.45 18.48 18.22 18.58 34,724,760 18.423 -0.58%
2013-03-27 0 60.55 60.50 60.55 59.75 60.85 11,976,305 724,673,876 60.509 18.58 18.56 18.58 18.33 18.67 39,036,249 18.564 1.00%
2013-03-26 0 59.95 59.95 60.00 59.05 60.35 9,926,149 592,559,779 59.697 18.39 18.39 18.41 18.12 18.52 32,353,854 18.315 -0.50%
2013-03-25 0 60.25 60.20 60.30 60.00 61.90 6,571,544 398,296,886 60.609 18.48 18.47 18.50 18.41 18.99 21,419,664 18.595 -0.25%
2013-03-22 0 60.40 60.40 60.45 60.05 61.10 6,697,962 405,771,650 60.581 18.53 18.53 18.55 18.42 18.75 21,831,718 18.586 -0.58%
2013-03-21 0 60.75 60.70 60.75 60.05 61.30 11,349,570 691,226,741 60.903 18.64 18.62 18.64 18.42 18.81 36,993,433 18.685 0.66%
2013-03-20 0 60.35 60.35 60.45 59.00 60.90 11,721,994 708,096,176 60.407 18.52 18.52 18.55 18.10 18.68 38,207,333 18.533 1.34%
2013-03-19 0 59.55 59.45 59.50 58.80 60.65 21,843,917 1,305,728,193 59.775 18.27 18.24 18.25 18.04 18.61 71,199,304 18.339 -1.49%
2013-03-18 0 60.45 60.45 60.50 58.55 60.60 13,055,179 783,100,031 59.984 18.55 18.55 18.56 17.96 18.59 42,552,792 18.403 -1.39%
2013-03-15 0 61.30 61.20 61.25 61.20 63.05 24,232,999 1,505,777,485 62.137 18.81 18.78 18.79 18.78 19.34 78,986,413 19.064 -0.97%
2013-03-14 0 61.90 61.80 61.90 61.50 62.35 22,504,638 1,393,765,534 61.932 18.99 18.96 18.99 18.87 19.13 73,352,895 19.001 -0.32%
2013-03-13 0 62.10 62.20 62.25 61.65 63.90 19,429,945 1,214,295,778 62.496 19.05 19.08 19.10 18.91 19.60 63,331,066 19.174 -1.66%
2013-03-12 0 63.15 63.15 63.20 63.05 65.45 18,338,397 1,173,515,076 63.992 19.37 19.37 19.39 19.34 20.08 59,773,213 19.633 -2.17%
2013-03-11 0 64.55 64.50 64.55 64.45 66.15 10,057,974 655,320,988 65.154 19.80 19.79 19.80 19.77 20.29 32,783,532 19.989 -1.45%
2013-03-08 0 65.50 65.50 65.55 65.05 65.95 12,057,051 789,278,633 65.462 20.10 20.10 20.11 19.96 20.23 39,299,437 20.084 1.47%
2013-03-07 0 64.55 64.50 64.55 64.10 65.25 11,012,646 712,790,510 64.725 19.80 19.79 19.80 19.67 20.02 35,895,244 19.858 0.39%
2013-03-06 0 64.30 64.20 64.25 63.75 65.50 19,911,548 1,287,361,108 64.654 19.73 19.70 19.71 19.56 20.10 64,900,831 19.836 2.47%
2013-03-05 0 62.75 62.75 62.80 62.75 63.50 11,883,366 749,462,973 63.068 19.25 19.25 19.27 19.25 19.48 38,733,318 19.349 -0.16%
2013-03-04 0 62.85 62.85 62.95 62.55 64.35 13,576,654 858,453,123 63.230 19.28 19.28 19.31 19.19 19.74 44,252,517 19.399 -2.18%
2013-03-01 0 64.25 64.10 64.15 64.05 65.05 9,349,909 603,084,417 64.502 19.71 19.67 19.68 19.65 19.96 30,475,624 19.789 -1.00%
2013-02-28 0 64.90 64.95 65.00 64.05 65.40 17,233,267 1,116,063,407 64.762 19.91 19.93 19.94 19.65 20.06 56,171,089 19.869 1.64%
2013-02-27 0 63.85 63.80 63.85 63.20 64.40 12,060,858 769,365,913 63.790 19.59 19.57 19.59 19.39 19.76 39,311,846 19.571 0.16%
2013-02-26 0 63.75 63.80 63.85 63.70 64.90 11,526,448 739,502,904 64.157 19.56 19.57 19.59 19.54 19.91 37,569,959 19.683 -1.09%
2013-02-25 0 64.45 64.30 64.35 64.30 65.20 8,952,049 578,086,198 64.576 19.77 19.73 19.74 19.73 20.00 29,178,817 19.812 0.00%
2013-02-22 0 64.45 64.45 64.50 64.40 65.45 11,351,613 735,630,732 64.804 19.77 19.77 19.79 19.76 20.08 37,000,092 19.882 -0.77%
2013-02-21 0 64.95 64.90 64.95 64.35 65.60 19,307,952 1,253,051,317 64.898 19.93 19.91 19.93 19.74 20.13 62,933,435 19.911 -1.74%
2013-02-20 0 66.10 66.00 66.10 65.30 66.40 9,888,345 650,691,033 65.804 20.28 20.25 20.28 20.03 20.37 32,230,633 20.189 0.61%
2013-02-19 0 65.70 65.75 65.80 65.55 67.45 14,621,582 967,412,706 66.163 20.16 20.17 20.19 20.11 20.69 47,658,415 20.299 -2.16%
2013-02-18 0 67.15 67.15 67.25 67.00 68.10 10,115,797 681,247,991 67.345 20.60 20.60 20.63 20.56 20.89 32,972,003 20.661 -1.32%
2013-02-15 0 68.05 68.00 68.05 67.20 68.30 9,073,911 616,576,718 67.950 20.88 20.86 20.88 20.62 20.95 29,576,021 20.847 -0.22%
2013-02-14 0 68.20 68.15 68.20 66.75 68.50 10,813,275 735,920,745 68.057 20.92 20.91 20.92 20.48 21.02 35,245,403 20.880 1.19%
2013-02-08 0 67.40 67.35 67.40 66.55 67.50 20,539,162 1,380,036,117 67.190 20.68 20.66 20.68 20.42 20.71 66,946,511 20.614 0.52%
2013-02-07 0 67.05 67.00 67.05 67.00 67.95 15,038,675 1,012,279,769 67.312 20.57 20.56 20.57 20.56 20.85 49,017,912 20.651 -0.67%
2013-02-06 0 67.50 67.45 67.50 67.25 68.45 16,532,562 1,121,445,229 67.833 20.71 20.69 20.71 20.63 21.00 53,887,172 20.811 0.37%
2013-02-05 0 67.25 67.20 67.25 66.65 67.90 29,154,724 1,962,216,844 67.304 20.63 20.62 20.63 20.45 20.83 95,028,563 20.649 -2.39%
2013-02-04 0 68.90 68.80 68.90 68.75 72.70 1,030,057,151 61,365,018,186 59.574 21.14 21.11 21.14 21.09 22.30 3,357,426,788 18.277 -2.75%
2013-02-01 0 70.85 70.80 70.85 68.60 71.00 13,188,308 923,929,637 70.057 21.74 21.72 21.74 21.05 21.78 42,986,720 21.493 1.87%
2013-01-31 0 69.55 69.45 69.65 69.00 70.30 9,502,636 661,870,079 69.651 21.34 21.31 21.37 21.17 21.57 30,973,432 21.369 -0.57%
2013-01-30 0 69.95 69.90 69.95 69.10 70.20 13,701,963 955,641,846 69.745 21.46 21.45 21.46 21.20 21.54 44,660,957 21.398 1.60%
2013-01-29 0 68.85 68.70 68.75 68.70 69.65 8,083,938 558,891,335 69.136 21.12 21.08 21.09 21.08 21.37 26,349,247 21.211 -0.51%
2013-01-28 0 69.20 69.20 69.25 68.65 69.50 8,050,938 556,666,336 69.143 21.23 21.23 21.25 21.06 21.32 26,241,685 21.213 0.80%
2013-01-25 0 68.65 68.50 68.65 68.30 69.70 9,675,408 663,873,740 68.615 21.06 21.02 21.06 20.95 21.38 31,536,574 21.051 -1.01%
2013-01-24 0 69.35 69.25 69.45 69.10 70.50 9,684,039 673,342,356 69.531 21.28 21.25 21.31 21.20 21.63 31,564,707 21.332 -1.00%
2013-01-23 0 70.05 70.00 70.05 69.45 70.70 8,238,825 575,943,031 69.906 21.49 21.48 21.49 21.31 21.69 26,854,094 21.447 -0.78%
2013-01-22 0 70.60 70.50 70.55 69.30 71.30 12,062,665 850,960,206 70.545 21.66 21.63 21.64 21.26 21.87 39,317,735 21.643 1.22%
2013-01-21 0 69.75 69.65 69.70 69.05 70.00 6,041,129 420,413,024 69.592 21.40 21.37 21.38 21.18 21.48 19,690,799 21.351 -0.07%
2013-01-18 0 69.80 69.80 69.85 68.80 69.85 11,797,939 819,640,510 69.473 21.41 21.41 21.43 21.11 21.43 38,454,873 21.314 1.90%
2013-01-17 0 68.50 68.45 68.50 68.05 69.80 7,709,579 529,239,150 68.647 21.02 21.00 21.02 20.88 21.41 25,129,040 21.061 -0.51%
2013-01-16 0 68.85 68.75 68.80 68.00 69.45 7,989,658 547,572,222 68.535 21.12 21.09 21.11 20.86 21.31 26,041,945 21.027 -0.72%
2013-01-15 0 69.35 69.25 69.40 68.15 70.00 10,581,841 735,064,233 69.465 21.28 21.25 21.29 20.91 21.48 34,491,054 21.312 0.65%
2013-01-14 0 68.90 68.85 69.00 67.25 69.40 11,161,429 767,771,521 68.788 21.14 21.12 21.17 20.63 21.29 36,380,196 21.104 2.91%
2013-01-11 0 66.95 66.95 67.00 66.85 68.55 15,374,785 1,040,113,140 67.651 20.54 20.54 20.56 20.51 21.03 50,113,448 20.755 -1.25%
2013-01-10 0 67.80 67.75 67.85 67.35 69.65 17,744,755 1,213,028,200 68.360 20.80 20.79 20.82 20.66 21.37 57,838,262 20.973 -1.38%
2013-01-09 0 68.75 68.65 68.70 66.60 68.90 27,021,891 1,829,500,790 67.704 21.09 21.06 21.08 20.43 21.14 88,076,686 20.772 0.88%
2013-01-08 0 68.15 68.10 68.15 67.70 71.00 24,034,461 1,652,048,060 68.737 20.91 20.89 20.91 20.77 21.78 78,339,287 21.088 -4.01%
2013-01-07 0 71.00 71.00 71.05 69.30 71.60 16,731,141 1,184,852,733 70.817 21.78 21.78 21.80 21.26 21.97 54,534,431 21.727 1.94%
2013-01-04 0 69.65 69.65 69.70 68.30 70.20 18,459,003 1,277,309,138 69.197 21.37 21.37 21.38 20.95 21.54 60,166,323 21.230 -0.50%
2013-01-03 0 70.00 69.90 69.95 68.30 70.00 28,399,684 1,973,554,131 69.492 21.48 21.45 21.46 20.95 21.48 92,567,543 21.320 2.56%
2013-01-02 0 68.25 68.25 68.30 65.25 68.30 27,243,267 1,837,384,766 67.444 20.94 20.94 20.95 20.02 20.95 88,798,252 20.692 5.16%
2012-12-31 0 64.90 64.85 64.90 63.20 65.00 9,372,064 604,160,890 64.464 19.91 19.90 19.91 19.39 19.94 30,547,838 19.778 1.88%
2012-12-28 0 63.70 63.60 63.70 63.35 63.95 8,400,644 534,532,544 63.630 19.54 19.51 19.54 19.44 19.62 27,381,536 19.522 0.00%
2012-12-27 0 63.70 63.70 63.75 63.40 63.95 9,026,390 574,892,087 63.690 19.54 19.54 19.56 19.45 19.62 29,421,128 19.540 0.95%
2012-12-24 0 63.10 63.05 63.10 62.70 63.40 4,942,899 311,961,004 63.113 19.36 19.34 19.36 19.24 19.45 16,111,166 19.363 -0.24%
2012-12-21 0 63.25 63.20 63.25 62.00 63.45 11,741,743 738,865,141 62.926 19.41 19.39 19.41 19.02 19.47 38,271,704 19.306 0.64%
2012-12-20 0 62.85 62.80 62.85 62.00 63.20 11,990,132 748,976,859 62.466 19.28 19.27 19.28 19.02 19.39 39,081,317 19.165 -0.32%
2012-12-19 0 63.05 63.00 63.05 62.30 64.15 16,413,180 1,038,112,564 63.249 19.34 19.33 19.34 19.11 19.68 53,498,051 19.405 -0.79%
2012-12-18 0 63.55 63.50 63.55 63.25 64.50 12,183,388 776,292,305 63.717 19.50 19.48 19.50 19.41 19.79 39,711,227 19.548 -0.55%
2012-12-17 0 63.90 63.90 63.95 63.10 64.30 19,930,538 1,272,736,866 63.859 19.60 19.60 19.62 19.36 19.73 64,962,728 19.592 1.51%
2012-12-14 0 62.95 62.90 62.95 60.40 63.15 26,900,352 1,680,666,679 62.477 19.31 19.30 19.31 18.53 19.37 87,680,535 19.168 3.45%
2012-12-13 0 60.85 60.80 60.85 60.55 61.20 11,507,357 701,574,654 60.967 18.67 18.65 18.67 18.58 18.78 37,507,733 18.705 0.50%
2012-12-12 0 60.55 60.55 60.60 60.20 60.90 14,556,472 882,008,826 60.592 18.58 18.58 18.59 18.47 18.68 47,446,192 18.590 1.00%
2012-12-11 0 59.95 59.90 59.95 59.90 60.75 12,795,163 770,608,962 60.227 18.39 18.38 18.39 18.38 18.64 41,705,281 18.477 -0.50%
2012-12-10 0 60.25 60.20 60.25 60.15 61.10 14,244,274 865,592,848 60.768 18.48 18.47 18.48 18.45 18.75 46,428,596 18.644 0.42%
2012-12-07 0 60.00 59.90 59.95 59.90 60.95 17,746,452 1,071,755,624 60.393 18.41 18.38 18.39 18.38 18.70 57,843,794 18.528 -0.58%
2012-12-06 0 60.35 60.25 60.30 59.95 61.10 17,601,854 1,065,149,648 60.513 18.52 18.48 18.50 18.39 18.75 57,372,483 18.566 -0.25%
2012-12-05 0 60.50 60.35 60.40 58.55 61.00 301,636,733 17,849,252,903 59.175 18.56 18.52 18.53 17.96 18.71 983,171,901 18.155 4.94%
2012-12-04 0 57.65 57.60 57.65 57.50 57.95 16,090,095 928,491,251 57.706 17.69 17.67 17.69 17.64 17.78 52,444,970 17.704 -0.35%
2012-12-03 0 57.85 57.75 57.80 57.75 59.45 8,297,744 486,197,862 58.594 17.75 17.72 17.73 17.72 18.24 27,046,138 17.977 -1.36%
2012-11-30 0 58.65 58.40 58.70 58.20 59.05 13,787,195 809,514,504 58.715 17.99 17.92 18.01 17.86 18.12 44,938,767 18.014 1.30%
2012-11-29 0 57.90 57.85 57.95 57.55 58.35 7,944,836 460,265,325 57.933 17.76 17.75 17.78 17.66 17.90 25,895,850 17.774 0.70%
2012-11-28 0 57.50 57.45 57.50 57.15 58.20 14,706,075 846,244,459 57.544 17.64 17.63 17.64 17.53 17.86 47,933,816 17.654 -1.71%
2012-11-27 0 58.50 58.50 58.60 58.30 59.55 7,213,607 424,700,860 58.875 17.95 17.95 17.98 17.89 18.27 23,512,440 18.063 -0.43%
2012-11-26 0 58.75 58.70 58.75 58.30 59.60 9,193,625 540,197,456 58.758 18.02 18.01 18.02 17.89 18.29 29,966,224 18.027 -1.09%
2012-11-23 0 59.40 59.35 59.40 58.60 59.75 13,414,366 795,952,175 59.336 18.22 18.21 18.22 17.98 18.33 43,723,547 18.204 1.02%
2012-11-22 0 58.80 58.80 58.85 58.10 59.20 12,096,388 710,145,726 58.707 18.04 18.04 18.06 17.83 18.16 39,427,654 18.011 1.03%
2012-11-21 0 58.20 58.20 58.25 57.55 58.55 16,164,055 937,808,884 58.018 17.86 17.86 17.87 17.66 17.96 52,686,039 17.800 0.78%
2012-11-20 0 57.75 57.75 57.80 57.70 58.90 13,045,415 756,987,710 58.027 17.72 17.72 17.73 17.70 18.07 42,520,967 17.803 -1.20%
2012-11-19 0 58.45 58.40 58.50 57.50 59.10 19,459,700 1,128,977,749 58.016 17.93 17.92 17.95 17.64 18.13 63,428,052 17.799 -1.93%
2012-11-16 0 59.60 59.45 59.50 59.20 60.15 7,449,943 443,403,846 59.518 18.29 18.24 18.25 18.16 18.45 24,282,767 18.260 0.17%
2012-11-15 0 59.50 59.40 59.45 58.80 60.05 9,164,966 544,573,558 59.419 18.25 18.22 18.24 18.04 18.42 29,872,811 18.230 -1.49%
2012-11-14 0 60.40 60.30 60.35 59.85 60.50 9,707,431 583,448,315 60.103 18.53 18.50 18.52 18.36 18.56 31,640,952 18.440 0.83%
2012-11-13 0 59.90 59.90 59.95 59.65 61.00 8,795,448 528,734,673 60.115 18.38 18.38 18.39 18.30 18.71 28,668,383 18.443 -1.80%
2012-11-12 0 61.00 60.90 61.05 60.85 61.50 6,184,108 377,787,626 61.090 18.71 18.68 18.73 18.67 18.87 20,156,833 18.742 -0.33%
2012-11-09 0 61.20 61.00 61.15 60.65 61.40 12,287,833 750,310,882 61.061 18.78 18.71 18.76 18.61 18.84 40,051,661 18.734 -0.24%
2012-11-08 0 61.35 61.30 61.35 61.05 62.35 11,626,142 716,273,273 61.609 18.82 18.81 18.82 18.73 19.13 37,894,908 18.902 -2.00%
2012-11-07 0 62.60 62.55 62.60 61.55 62.85 11,428,056 711,758,998 62.282 19.21 19.19 19.21 18.88 19.28 37,249,255 19.108 0.72%
2012-11-06 0 62.15 62.25 62.35 61.80 63.35 10,070,923 628,249,553 62.383 19.07 19.10 19.13 18.96 19.44 32,825,738 19.139 -1.19%
2012-11-05 0 62.90 62.85 62.90 62.55 63.20 8,727,227 548,351,956 62.832 19.30 19.28 19.30 19.19 19.39 28,446,019 19.277 0.64%
2012-11-02 0 62.50 62.55 62.60 62.20 63.25 11,490,345 720,060,200 62.667 19.17 19.19 19.21 19.08 19.41 37,452,283 19.226 0.89%
2012-11-01 0 61.95 61.95 62.00 60.70 62.30 13,770,226 847,517,567 61.547 19.01 19.01 19.02 18.62 19.11 44,883,457 18.883 0.90%
2012-10-31 0 61.40 61.35 61.40 60.85 61.80 9,113,947 559,070,115 61.342 18.84 18.82 18.84 18.67 18.96 29,706,517 18.820 1.49%
2012-10-30 0 60.50 60.50 60.55 60.40 61.70 9,038,220 550,247,082 60.880 18.56 18.56 18.58 18.53 18.93 29,459,688 18.678 -1.14%
2012-10-29 0 61.20 61.20 61.25 60.55 61.70 7,853,322 480,172,126 61.143 18.78 18.78 18.79 18.58 18.93 25,597,564 18.759 0.25%
2012-10-26 0 61.05 61.00 61.05 60.05 63.50 16,753,896 1,026,239,202 61.254 18.73 18.71 18.73 18.42 19.48 54,608,600 18.793 -3.17%
2012-10-25 0 63.05 63.00 63.10 62.50 63.80 8,075,924 508,779,635 63.000 19.34 19.33 19.36 19.17 19.57 26,323,125 19.328 -1.25%
2012-10-24 0 63.85 63.80 63.85 62.50 64.20 10,433,559 662,963,344 63.541 19.59 19.57 19.59 19.17 19.70 34,007,735 19.494 0.79%
2012-10-22 0 63.35 63.30 63.35 62.10 63.65 8,338,502 525,427,752 63.012 19.44 19.42 19.44 19.05 19.53 27,178,987 19.332 1.20%
2012-10-19 0 62.60 62.55 62.65 62.20 62.90 9,480,730 592,972,215 62.545 19.21 19.19 19.22 19.08 19.30 30,902,030 19.189 0.81%
2012-10-18 0 62.10 62.15 62.20 61.05 62.45 14,673,693 908,706,353 61.928 19.05 19.07 19.08 18.73 19.16 47,828,268 18.999 0.73%
2012-10-17 0 61.65 61.50 61.55 61.30 62.45 16,414,233 1,017,190,172 61.970 18.91 18.87 18.88 18.81 19.16 53,501,483 19.012 0.49%
2012-10-16 0 61.35 61.40 61.45 60.95 61.50 7,555,743 462,741,806 61.244 18.82 18.84 18.85 18.70 18.87 24,627,618 18.790 0.82%
2012-10-15 0 60.85 60.85 60.90 60.80 61.40 8,683,666 529,720,802 61.002 18.67 18.67 18.68 18.65 18.84 28,304,034 18.715 -0.25%
2012-10-12 0 61.00 60.95 61.00 60.40 61.35 14,402,436 878,281,222 60.981 18.71 18.70 18.71 18.53 18.82 46,944,118 18.709 0.74%
2012-10-11 0 60.55 60.60 60.65 60.30 61.35 10,537,484 640,237,134 60.758 18.58 18.59 18.61 18.50 18.82 34,346,474 18.641 -0.57%
2012-10-10 0 60.90 60.80 60.85 59.95 60.95 8,033,471 486,100,190 60.509 18.68 18.65 18.67 18.39 18.70 26,184,752 18.564 0.41%
2012-10-09 0 60.65 60.60 60.65 60.00 61.20 11,681,627 710,747,075 60.843 18.61 18.59 18.61 18.41 18.78 38,075,759 18.667 1.34%
2012-10-08 0 59.85 59.85 59.90 59.25 60.60 8,801,197 527,742,333 59.963 18.36 18.36 18.38 18.18 18.59 28,687,121 18.396 -0.50%
2012-10-05 0 60.15 60.15 60.20 59.25 60.40 9,952,051 596,388,710 59.926 18.45 18.45 18.47 18.18 18.53 32,438,280 18.385 1.69%
2012-10-04 0 59.15 59.10 59.15 58.25 59.25 5,795,986 341,945,093 58.997 18.15 18.13 18.15 17.87 18.18 18,891,766 18.100 0.77%
2012-10-03 0 58.70 58.70 58.80 58.45 60.10 7,405,811 437,637,861 59.094 18.01 18.01 18.04 17.93 18.44 24,138,921 18.130 0.17%
2012-09-28 0 58.60 58.60 58.65 58.25 59.10 15,982,615 939,286,916 58.769 17.98 17.98 17.99 17.87 18.13 52,094,643 18.030 -0.93%
2012-09-27 0 59.15 59.15 59.20 57.65 59.55 12,274,565 723,176,392 58.917 18.15 18.15 18.16 17.69 18.27 40,008,414 18.076 1.81%
2012-09-26 0 58.10 58.00 58.05 57.60 58.65 6,486,802 376,919,861 58.106 17.83 17.79 17.81 17.67 17.99 21,143,451 17.827 -0.68%
2012-09-25 0 58.50 58.50 58.55 58.05 58.70 5,941,130 347,689,247 58.522 17.95 17.95 17.96 17.81 18.01 19,364,857 17.955 0.69%
2012-09-24 0 58.10 58.00 58.15 57.00 58.75 7,112,423 413,078,181 58.078 17.83 17.79 17.84 17.49 18.02 23,182,636 17.818 0.00%
2012-09-21 0 58.10 58.10 58.15 57.65 58.45 9,515,438 552,425,115 58.056 17.83 17.83 17.84 17.69 17.93 31,015,159 17.811 0.84%
2012-09-20 0 57.80 57.70 57.75 57.60 59.00 12,012,385 696,679,641 57.997 17.68 17.65 17.66 17.62 18.04 39,278,481 17.737 -1.53%
2012-09-19 0 58.70 58.55 58.75 58.50 59.60 9,171,166 540,886,738 58.977 17.95 17.91 17.97 17.89 18.23 29,988,172 18.037 0.51%
2012-09-18 0 58.40 58.35 58.45 58.00 59.30 9,949,139 581,829,614 58.480 17.86 17.84 17.88 17.74 18.14 32,532,013 17.885 -1.02%
2012-09-17 0 59.00 58.95 59.00 58.55 60.50 10,533,084 623,472,483 59.192 18.04 18.03 18.04 17.91 18.50 34,441,415 18.102 -1.42%
2012-09-14 0 59.85 59.80 59.85 58.85 60.20 22,224,657 1,326,320,973 59.678 18.30 18.29 18.30 18.00 18.41 72,670,895 18.251 3.73%
2012-09-13 0 57.70 57.65 57.80 57.40 58.00 8,347,490 482,526,006 57.805 17.65 17.63 17.68 17.55 17.74 27,294,890 17.678 0.26%
2012-09-12 0 57.55 57.45 57.50 57.30 57.85 8,415,199 484,781,425 57.608 17.60 17.57 17.59 17.52 17.69 27,516,287 17.618 0.88%
2012-09-11 0 57.05 57.05 57.10 55.80 57.15 9,857,065 557,263,189 56.534 17.45 17.45 17.46 17.07 17.48 32,230,947 17.290 0.18%
2012-09-10 0 56.95 56.90 56.95 56.90 58.00 12,970,080 744,247,506 57.382 17.42 17.40 17.42 17.40 17.74 42,409,983 17.549 -0.18%
2012-09-07 0 57.05 57.00 57.10 55.85 57.80 25,298,063 1,439,627,919 56.907 17.45 17.43 17.46 17.08 17.68 82,720,416 17.404 3.54%
2012-09-06 0 55.10 55.05 55.10 54.50 55.20 14,151,464 775,969,589 54.833 16.85 16.84 16.85 16.67 16.88 46,272,910 16.769 -0.09%
2012-09-05 0 55.15 55.20 55.25 54.90 55.50 10,675,444 588,537,946 55.130 16.87 16.88 16.90 16.79 16.97 34,906,909 16.860 -0.63%
2012-09-04 0 55.50 55.45 55.50 55.20 56.30 10,493,686 585,421,119 55.788 16.97 16.96 16.97 16.88 17.22 34,312,590 17.061 -0.09%
2012-09-03 0 55.55 55.55 55.60 55.05 56.40 16,939,864 943,742,406 55.711 16.99 16.99 17.00 16.84 17.25 55,390,510 17.038 -0.80%
2012-08-31 0 56.00 55.95 56.00 56.00 56.90 17,647,426 994,073,527 56.330 17.13 17.11 17.13 17.13 17.40 57,704,118 17.227 -0.53%
2012-08-30 0 56.30 56.30 56.35 55.80 56.70 12,048,439 678,006,563 56.273 17.22 17.22 17.23 17.07 17.34 39,396,372 17.210 -0.71%
2012-08-29 0 56.70 56.70 56.75 56.35 57.45 14,515,818 825,603,225 56.876 17.34 17.34 17.36 17.23 17.57 47,464,286 17.394 -0.87%
2012-08-28 0 57.20 57.20 57.30 56.80 57.80 12,487,551 713,205,844 57.113 17.49 17.49 17.52 17.37 17.68 40,832,194 17.467 -0.61%
2012-08-27 0 57.55 57.45 57.50 57.05 59.00 20,596,533 1,186,137,042 57.589 17.60 17.57 17.59 17.45 18.04 67,347,203 17.612 -2.62%
2012-08-24 0 59.10 59.05 59.10 58.70 59.85 19,780,988 1,167,233,288 59.008 18.07 18.06 18.07 17.95 18.30 64,680,508 18.046 -1.58%
2012-08-23 0 60.05 59.95 60.05 59.80 60.80 10,499,814 632,294,451 60.220 18.36 18.33 18.36 18.29 18.59 34,332,628 18.417 0.33%
2012-08-22 0 59.85 59.80 59.90 59.50 60.00 8,920,533 532,967,929 59.746 18.30 18.29 18.32 18.20 18.35 29,168,644 18.272 -0.83%
2012-08-21 0 60.35 60.45 60.50 60.05 61.25 7,659,202 463,980,607 60.578 18.46 18.49 18.50 18.36 18.73 25,044,304 18.526 0.17%
2012-08-20 0 60.25 60.25 60.30 59.60 60.50 6,052,134 363,184,647 60.009 18.43 18.43 18.44 18.23 18.50 19,789,462 18.352 -0.41%
2012-08-17 0 60.50 60.40 60.50 60.00 61.00 7,952,277 481,962,846 60.607 18.50 18.47 18.50 18.35 18.66 26,002,610 18.535 1.26%
2012-08-16 0 59.75 59.60 59.70 59.50 60.45 8,899,380 533,926,491 59.996 18.27 18.23 18.26 18.20 18.49 29,099,478 18.348 -0.25%
2012-08-15 0 59.90 59.90 59.95 59.80 60.45 6,296,647 377,881,982 60.013 18.32 18.32 18.33 18.29 18.49 20,588,978 18.354 -1.56%
2012-08-14 0 60.85 60.80 60.85 59.75 61.00 12,142,416 732,773,710 60.348 18.61 18.59 18.61 18.27 18.66 39,703,661 18.456 0.58%
2012-08-13 0 60.50 60.40 60.45 60.20 61.90 9,482,493 576,085,502 60.753 18.50 18.47 18.49 18.41 18.93 31,006,159 18.580 -2.42%
2012-08-10 0 62.00 61.95 62.00 61.65 62.75 8,342,016 518,572,303 62.164 18.96 18.95 18.96 18.85 19.19 27,276,991 19.011 -0.24%
2012-08-09 0 62.15 62.10 62.15 61.65 62.65 7,153,865 445,847,009 62.323 19.01 18.99 19.01 18.85 19.16 23,391,937 19.060 1.14%
2012-08-08 0 61.45 61.35 61.45 61.05 61.90 4,004,123 245,837,902 61.396 18.79 18.76 18.79 18.67 18.93 13,092,810 18.777 0.16%
2012-08-07 0 61.35 61.20 61.25 60.80 62.20 7,433,851 456,038,356 61.346 18.76 18.72 18.73 18.59 19.02 24,307,444 18.761 -0.49%
2012-08-06 0 61.65 61.65 61.75 61.60 62.65 6,301,598 391,280,242 62.092 18.85 18.85 18.88 18.84 19.16 20,605,167 18.989 0.33%
2012-08-03 0 61.45 61.45 61.50 59.80 61.45 8,294,556 502,941,315 60.635 18.79 18.79 18.81 18.29 18.79 27,121,805 18.544 0.66%
2012-08-02 0 61.05 61.00 61.05 60.85 62.45 6,712,956 411,853,921 61.352 18.67 18.66 18.67 18.61 19.10 21,950,238 18.763 -1.29%
2012-08-01 0 61.85 61.80 61.90 60.30 62.00 8,057,816 496,622,059 61.632 18.92 18.90 18.93 18.44 18.96 26,347,705 18.849 1.64%
2012-07-31 0 60.85 60.70 60.85 60.50 61.80 6,800,198 415,635,636 61.121 18.61 18.56 18.61 18.50 18.90 22,235,505 18.692 0.16%
2012-07-30 0 60.75 60.65 60.80 59.80 61.60 8,053,936 488,791,330 60.690 18.58 18.55 18.59 18.29 18.84 26,335,018 18.561 1.17%
2012-07-27 0 60.05 60.00 60.05 59.60 60.60 7,645,892 460,176,899 60.186 18.36 18.35 18.36 18.23 18.53 25,000,782 18.406 2.13%
2012-07-26 0 58.80 58.80 58.85 58.35 59.65 8,385,848 494,665,098 58.988 17.98 17.98 18.00 17.84 18.24 27,420,314 18.040 -0.76%
2012-07-25 0 59.25 59.15 59.25 58.75 60.00 12,938,002 766,550,575 59.248 18.12 18.09 18.12 17.97 18.35 42,305,093 18.120 -1.17%
2012-07-24 0 59.95 59.90 59.95 59.50 61.50 6,019,832 361,546,730 60.059 18.33 18.32 18.33 18.20 18.81 19,683,839 18.368 -1.15%
2012-07-23 0 60.65 60.50 60.60 59.90 61.85 16,141,143 980,143,945 60.723 18.55 18.50 18.53 18.32 18.92 52,778,826 18.571 -4.41%
2012-07-20 0 63.45 63.40 63.50 62.60 63.75 6,858,102 433,224,474 63.170 19.40 19.39 19.42 19.14 19.50 22,424,841 19.319 -0.08%
2012-07-19 0 63.50 63.45 63.50 62.65 63.80 13,682,566 864,740,776 63.200 19.42 19.40 19.42 19.16 19.51 44,739,692 19.328 2.58%
2012-07-18 0 61.90 61.80 61.95 60.90 62.15 8,282,017 510,111,530 61.593 18.93 18.90 18.95 18.62 19.01 27,080,804 18.837 -0.32%
2012-07-17 0 62.10 62.05 62.15 60.35 62.40 11,200,606 692,852,129 61.858 18.99 18.98 19.01 18.46 19.08 36,624,100 18.918 3.50%
2012-07-16 0 60.00 59.90 60.00 59.90 61.40 5,495,758 331,003,067 60.229 18.35 18.32 18.35 18.32 18.78 17,970,205 18.420 -0.58%
2012-07-13 0 60.35 60.25 60.35 59.65 61.00 6,993,764 422,254,252 60.376 18.46 18.43 18.46 18.24 18.66 22,868,433 18.465 0.17%
2012-07-12 0 60.25 60.25 60.30 60.10 61.60 9,783,222 591,434,573 60.454 18.43 18.43 18.44 18.38 18.84 31,989,492 18.488 -2.43%
2012-07-11 0 61.75 61.65 61.70 60.30 61.90 5,726,309 351,847,115 61.444 18.88 18.85 18.87 18.44 18.93 18,724,068 18.791 0.98%
2012-07-10 0 61.15 61.10 61.15 60.60 62.00 6,222,744 380,143,439 61.089 18.70 18.69 18.70 18.53 18.96 20,347,328 18.683 -0.97%
2012-07-09 0 61.75 61.70 61.85 61.00 62.80 8,637,652 533,745,103 61.793 18.88 18.87 18.92 18.66 19.21 28,243,671 18.898 -2.45%
2012-07-06 0 63.30 63.35 63.40 62.95 63.50 8,254,530 522,174,012 63.259 19.36 19.37 19.39 19.25 19.42 26,990,926 19.346 1.52%
2012-07-05 0 62.35 62.30 62.35 61.20 62.90 5,069,623 315,520,246 62.237 19.07 19.05 19.07 18.72 19.24 16,576,816 19.034 1.30%
2012-07-04 0 61.55 61.50 61.60 61.50 62.60 6,471,986 401,217,934 61.993 18.82 18.81 18.84 18.81 19.14 21,162,307 18.959 -0.79%
2012-07-03 0 62.35 62.30 62.35 61.90 63.00 8,428,030 527,225,797 62.556 18.97 18.96 18.97 18.84 19.17 27,694,784 19.037 1.05%
2012-06-29 0 61.70 61.60 61.65 59.40 62.00 10,933,575 672,538,565 61.511 18.78 18.75 18.76 18.08 18.87 35,928,087 18.719 3.35%
2012-06-28 0 59.70 59.70 59.75 59.35 61.45 10,164,808 611,247,281 60.134 18.17 18.17 18.18 18.06 18.70 33,401,894 18.300 -2.05%
2012-06-27 0 60.95 60.95 61.00 59.40 61.50 7,174,048 434,812,899 60.609 18.55 18.55 18.56 18.08 18.72 23,574,158 18.444 1.67%
2012-06-26 0 59.95 59.90 60.00 58.70 60.20 7,538,165 449,365,588 59.612 18.24 18.23 18.26 17.86 18.32 24,770,658 18.141 2.13%
2012-06-25 0 58.70 58.75 58.80 58.10 59.90 5,520,832 325,783,138 59.010 17.86 17.88 17.89 17.68 18.23 18,141,636 17.958 -1.43%
2012-06-22 0 59.55 59.50 59.55 59.25 59.90 6,527,804 388,646,356 59.537 18.12 18.11 18.12 18.03 18.23 21,450,579 18.118 -1.57%
2012-06-21 0 60.50 60.35 60.40 60.30 62.70 10,448,981 636,965,353 60.960 18.41 18.37 18.38 18.35 19.08 34,335,696 18.551 -3.12%
2012-06-20 0 62.45 62.40 62.50 61.85 62.95 8,673,478 541,390,816 62.419 19.00 18.99 19.02 18.82 19.16 28,501,334 18.995 0.81%
2012-06-19 0 61.95 61.90 61.95 61.25 62.10 7,246,286 447,594,043 61.769 18.85 18.84 18.85 18.64 18.90 23,811,534 18.797 0.00%
2012-06-18 0 61.95 61.85 61.90 61.70 62.90 10,324,496 641,966,632 62.179 18.85 18.82 18.84 18.78 19.14 33,926,634 18.922 1.56%
2012-06-15 0 61.00 61.00 61.20 60.40 61.50 12,180,933 743,347,744 61.026 18.56 18.56 18.62 18.38 18.72 40,026,947 18.571 1.67%
2012-06-14 0 60.00 59.90 60.00 59.90 61.20 12,273,294 743,229,637 60.557 18.26 18.23 18.26 18.23 18.62 40,330,448 18.428 -1.32%
2012-06-13 0 60.80 60.70 60.80 58.60 60.85 13,766,973 827,362,382 60.098 18.50 18.47 18.50 17.83 18.52 45,238,726 18.289 2.62%
2012-06-12 0 59.25 59.20 59.25 58.00 59.80 10,273,092 605,380,389 58.929 18.03 18.02 18.03 17.65 18.20 33,757,719 17.933 0.17%
2012-06-11 0 59.15 59.15 59.20 58.55 59.50 13,492,239 796,192,477 59.011 18.00 18.00 18.02 17.82 18.11 44,335,942 17.958 3.68%
2012-06-08 0 57.05 56.95 57.10 56.25 57.45 13,836,142 788,532,971 56.991 17.36 17.33 17.38 17.12 17.48 45,466,018 17.343 1.97%
2012-06-07 0 55.95 55.95 56.00 55.60 57.00 7,214,479 406,562,357 56.354 17.03 17.03 17.04 16.92 17.35 23,707,015 17.149 0.18%
2012-06-06 0 55.85 55.65 55.85 54.50 56.20 12,004,762 667,743,946 55.623 17.00 16.94 17.00 16.59 17.10 39,448,043 16.927 3.52%
2012-06-05 0 53.95 53.90 53.95 53.25 54.60 13,954,282 754,737,131 54.086 16.42 16.40 16.42 16.20 16.62 45,854,230 16.459 1.03%
2012-06-04 0 53.40 53.40 53.50 53.00 55.25 26,306,969 1,414,261,247 53.760 16.25 16.25 16.28 16.13 16.81 86,445,566 16.360 -5.49%
2012-06-01 0 56.50 56.35 56.40 56.40 57.15 14,303,465 811,308,513 56.721 17.19 17.15 17.16 17.16 17.39 47,001,657 17.261 -1.14%
2012-05-31 0 57.15 57.10 57.15 56.35 57.55 12,215,051 696,583,124 57.027 17.39 17.38 17.39 17.15 17.51 40,139,060 17.354 -0.95%
2012-05-30 0 57.70 57.60 57.70 57.00 58.10 12,293,903 708,458,530 57.627 17.56 17.53 17.56 17.35 17.68 40,398,170 17.537 -1.37%
2012-05-29 0 58.50 58.50 58.55 56.55 58.70 10,974,836 636,916,101 58.034 17.80 17.80 17.82 17.21 17.86 36,063,672 17.661 3.17%
2012-05-28 0 56.70 56.70 56.75 56.05 57.15 6,430,028 364,485,800 56.685 17.25 17.25 17.27 17.06 17.39 21,129,284 17.250 0.44%
2012-05-25 0 56.45 56.50 56.55 56.15 57.60 13,101,385 740,849,606 56.547 17.18 17.19 17.21 17.09 17.53 43,051,582 17.208 -1.91%
2012-05-24 0 57.55 57.55 57.60 57.00 57.90 6,640,705 381,742,865 57.485 17.51 17.51 17.53 17.35 17.62 21,821,575 17.494 0.00%
2012-05-23 0 57.55 57.50 57.60 56.10 58.50 12,819,583 737,039,617 57.493 17.51 17.50 17.53 17.07 17.80 42,125,572 17.496 -0.09%
2012-05-22 0 57.60 57.65 57.70 57.20 58.50 13,010,732 754,123,605 57.962 17.53 17.54 17.56 17.41 17.80 42,753,694 17.639 0.70%
2012-05-21 0 57.20 57.15 57.25 56.65 58.60 11,196,685 641,195,740 57.267 17.41 17.39 17.42 17.24 17.83 36,792,676 17.427 -1.21%
2012-05-18 0 57.90 57.85 57.90 56.50 58.35 16,904,821 968,744,312 57.306 17.62 17.60 17.62 17.19 17.76 55,549,798 17.439 -1.36%
2012-05-17 0 58.70 58.65 58.70 58.50 59.90 12,493,010 738,961,245 59.150 17.86 17.85 17.86 17.80 18.23 41,052,442 18.000 -1.01%
2012-05-16 0 59.30 59.30 59.35 58.55 60.25 13,698,751 814,506,158 59.458 18.05 18.05 18.06 17.82 18.34 45,014,547 18.094 -2.55%
2012-05-15 0 60.85 60.85 60.90 58.70 61.00 16,902,657 1,017,794,156 60.215 18.52 18.52 18.53 17.86 18.56 55,542,687 18.325 3.14%
2012-05-14 0 59.00 58.90 58.95 58.90 61.20 12,895,289 773,708,542 59.999 17.95 17.92 17.94 17.92 18.62 42,374,344 18.259 -1.99%
2012-05-11 0 60.20 60.15 60.20 60.00 61.10 12,751,149 771,629,484 60.515 18.32 18.30 18.32 18.26 18.59 41,900,695 18.416 -2.43%
2012-05-10 0 61.70 61.70 61.80 60.85 62.40 10,657,117 654,507,054 61.415 18.78 18.78 18.81 18.52 18.99 35,019,637 18.690 -0.48%
2012-05-09 0 62.00 61.90 61.95 61.60 62.85 15,043,791 934,531,219 62.121 18.87 18.84 18.85 18.75 19.13 49,434,392 18.904 -2.67%
2012-05-08 0 63.70 63.55 63.60 63.15 64.45 6,745,794 430,431,224 63.807 19.39 19.34 19.35 19.22 19.61 22,166,901 19.418 0.31%
2012-05-07 0 63.50 63.40 63.45 63.30 64.45 12,305,287 784,374,051 63.743 19.32 19.29 19.31 19.26 19.61 40,435,578 19.398 -3.71%
2012-05-04 0 65.95 65.90 65.95 65.75 67.45 9,164,383 607,903,077 66.333 20.07 20.05 20.07 20.01 20.53 30,114,464 20.186 -1.79%
2012-05-03 0 67.15 67.10 67.20 66.05 67.50 14,675,471 984,384,854 67.077 20.43 20.42 20.45 20.10 20.54 48,224,081 20.413 1.28%
2012-05-02 0 66.30 66.35 66.40 65.55 66.65 13,365,300 885,191,904 66.231 20.18 20.19 20.21 19.95 20.28 43,918,816 20.155 2.16%
2012-04-30 0 64.90 64.85 64.90 63.85 65.15 11,323,514 734,281,694 64.846 19.75 19.74 19.75 19.43 19.83 37,209,440 19.734 1.72%
2012-04-27 0 63.80 63.75 63.80 63.00 65.00 9,272,382 593,228,598 63.978 19.42 19.40 19.42 19.17 19.78 30,469,353 19.470 0.08%
2012-04-26 0 63.75 63.65 63.70 62.80 64.20 12,907,228 818,577,405 63.420 19.40 19.37 19.39 19.11 19.54 42,413,576 19.300 2.49%
2012-04-25 0 62.20 62.10 62.25 61.40 62.65 5,016,147 311,463,170 62.092 18.93 18.90 18.94 18.69 19.07 16,483,224 18.896 -0.16%
2012-04-24 0 62.30 62.10 62.15 61.45 63.15 9,295,969 577,863,977 62.163 18.96 18.90 18.91 18.70 19.22 30,546,860 18.917 0.65%
2012-04-23 0 61.90 61.85 61.90 61.85 63.90 7,271,208 455,511,001 62.646 18.84 18.82 18.84 18.82 19.45 23,893,429 19.064 -3.28%
2012-04-20 0 64.00 63.90 64.00 63.50 64.40 8,734,144 560,301,917 64.151 19.48 19.45 19.48 19.32 19.60 28,700,685 19.522 -0.23%
2012-04-19 0 64.15 64.05 64.10 61.95 64.50 15,435,868 984,067,220 63.752 19.52 19.49 19.51 18.85 19.63 50,722,770 19.401 2.97%
2012-04-18 0 62.30 62.20 62.30 61.75 62.70 7,431,148 462,500,358 62.238 18.96 18.93 18.96 18.79 19.08 24,418,997 18.940 1.30%
2012-04-17 0 61.50 61.50 61.55 60.80 62.30 9,016,784 553,134,917 61.345 18.72 18.72 18.73 18.50 18.96 29,629,449 18.668 -0.57%
2012-04-16 0 61.85 61.80 61.85 61.10 62.50 6,171,589 381,526,946 61.820 18.82 18.81 18.82 18.59 19.02 20,280,045 18.813 -0.32%
2012-04-13 0 62.05 62.00 62.05 61.15 63.10 23,172,329 1,440,901,469 62.182 18.88 18.87 18.88 18.61 19.20 76,145,036 18.923 4.29%
2012-04-12 0 59.50 59.45 59.50 58.20 60.65 11,387,755 678,426,753 59.575 18.11 18.09 18.11 17.71 18.46 37,420,538 18.130 1.36%
2012-04-11 0 58.70 58.60 58.70 57.40 58.75 8,127,854 473,972,760 58.315 17.86 17.83 17.86 17.47 17.88 26,708,396 17.746 -0.76%
2012-04-10 0 59.15 59.00 59.15 58.60 59.90 6,791,866 401,761,583 59.153 18.00 17.95 18.00 17.83 18.23 22,318,295 18.001 -1.74%
2012-04-05 0 60.20 60.10 60.20 58.10 61.15 12,044,241 724,801,530 60.178 18.32 18.29 18.32 17.68 18.61 39,577,772 18.313 0.75%
2012-04-03 0 59.75 59.65 59.75 58.60 60.40 6,363,790 378,387,736 59.459 18.18 18.15 18.18 17.83 18.38 20,911,623 18.095 1.44%
2012-04-02 0 58.90 58.85 58.90 58.45 59.40 4,390,024 258,532,924 58.891 17.92 17.91 17.92 17.79 18.08 14,425,763 17.922 0.34%
2012-03-30 0 58.70 58.85 58.90 57.70 59.20 8,094,321 475,495,202 58.744 17.86 17.91 17.92 17.56 18.02 26,598,205 17.877 0.51%
2012-03-29 0 58.40 58.40 58.45 58.10 59.20 13,973,226 818,450,999 58.573 17.77 17.77 17.79 17.68 18.02 45,916,481 17.825 -2.91%
2012-03-28 0 60.15 60.10 60.15 59.60 60.80 7,138,611 430,089,520 60.248 18.30 18.29 18.30 18.14 18.50 23,457,711 18.335 -0.66%
2012-03-27 0 60.55 60.55 60.60 60.45 61.30 11,198,025 681,152,222 60.828 18.43 18.43 18.44 18.40 18.65 36,797,079 18.511 1.34%
2012-03-26 0 59.75 59.60 59.70 58.95 60.15 3,940,383 234,324,606 59.467 18.18 18.14 18.17 17.94 18.30 12,948,228 18.097 0.25%
2012-03-23 0 59.60 59.40 59.65 58.80 59.90 6,001,063 356,262,333 59.367 18.14 18.08 18.15 17.89 18.23 19,719,691 18.066 -0.17%
2012-03-22 0 59.70 59.75 59.80 59.35 60.50 9,346,378 558,689,411 59.776 18.17 18.18 18.20 18.06 18.41 30,712,506 18.191 -0.67%
2012-03-21 0 60.10 60.10 60.15 59.60 61.15 9,697,920 583,749,927 60.193 18.29 18.29 18.30 18.14 18.61 31,867,684 18.318 -0.50%
2012-03-20 0 60.40 60.35 60.40 59.85 61.80 10,067,977 610,481,168 60.636 18.38 18.37 18.38 18.21 18.81 33,083,704 18.453 -0.66%
2012-03-19 0 60.80 60.75 60.80 60.70 62.20 7,873,782 484,074,735 61.479 18.50 18.49 18.50 18.47 18.93 25,873,507 18.709 -2.25%
2012-03-16 0 62.20 62.05 62.10 61.55 62.65 14,076,308 873,289,507 62.040 18.93 18.88 18.90 18.73 19.07 46,255,211 18.880 -1.82%
2012-03-15 0 63.35 63.15 63.35 61.90 63.45 11,379,234 714,134,137 62.758 19.28 19.22 19.28 18.84 19.31 37,392,538 19.098 0.88%
2012-03-14 0 62.80 62.70 62.80 62.40 65.00 13,731,483 880,387,693 64.115 19.11 19.08 19.11 18.99 19.78 45,122,105 19.511 -1.72%
2012-03-13 0 63.90 63.90 63.95 63.30 64.45 6,673,612 426,832,848 63.958 19.45 19.45 19.46 19.26 19.61 21,929,709 19.464 0.95%
2012-03-12 0 63.30 63.10 63.25 62.00 63.65 8,418,988 529,292,210 62.869 19.26 19.20 19.25 18.87 19.37 27,665,072 19.132 0.96%
2012-03-09 0 62.70 62.60 62.65 62.50 63.50 9,071,383 570,985,578 62.944 19.08 19.05 19.07 19.02 19.32 29,808,863 19.155 0.56%
2012-03-08 0 62.35 62.40 62.45 60.00 62.45 19,888,465 1,222,331,822 61.459 18.97 18.99 19.00 18.26 19.00 65,354,151 18.703 5.14%
2012-03-07 0 59.30 59.30 59.40 59.25 61.60 27,435,786 1,653,148,493 60.255 18.05 18.05 18.08 18.03 18.75 90,154,896 18.337 -4.05%
2012-03-06 0 61.80 61.80 62.00 61.60 64.10 16,358,816 1,019,155,637 62.300 18.81 18.81 18.87 18.75 19.51 53,755,608 18.959 -3.74%
2012-03-05 0 64.20 64.10 64.25 63.70 66.65 11,942,236 771,769,384 64.625 19.54 19.51 19.55 19.39 20.28 39,242,581 19.667 -3.02%
2012-03-02 0 66.20 66.25 66.30 66.00 66.90 10,146,221 672,541,780 66.285 20.15 20.16 20.18 20.09 20.36 33,340,816 20.172 0.68%
2012-03-01 0 65.75 65.75 66.10 65.35 67.60 8,772,864 581,807,066 66.319 20.01 20.01 20.12 19.89 20.57 28,827,920 20.182 -3.10%
2012-02-29 0 67.85 67.70 67.85 66.40 68.05 10,522,956 707,504,913 67.234 20.65 20.60 20.65 20.21 20.71 34,578,780 20.461 1.50%
2012-02-28 0 66.85 66.85 66.95 65.30 67.30 11,199,462 744,021,028 66.434 20.34 20.34 20.37 19.87 20.48 36,801,801 20.217 1.29%
2012-02-27 0 66.00 65.90 66.00 65.55 68.50 10,990,706 736,946,122 67.052 20.09 20.05 20.09 19.95 20.85 36,115,822 20.405 -1.79%
2012-02-24 0 67.20 67.15 67.40 66.15 67.60 10,190,107 681,941,564 66.922 20.45 20.43 20.51 20.13 20.57 33,485,027 20.366 -0.37%
2012-02-23 0 67.45 67.35 67.45 66.85 68.60 5,327,954 360,508,738 67.664 20.53 20.50 20.53 20.34 20.88 17,507,832 20.591 -1.32%
2012-02-22 0 68.35 68.30 68.40 65.65 68.50 11,313,208 764,268,401 67.555 20.80 20.78 20.82 19.98 20.85 37,175,574 20.558 1.79%
2012-02-21 0 67.15 67.10 67.15 66.00 67.70 11,341,694 759,471,603 66.963 20.43 20.42 20.43 20.09 20.60 37,269,180 20.378 0.60%
2012-02-20 0 66.75 66.70 66.75 66.50 68.15 18,220,638 1,225,023,076 67.233 20.31 20.30 20.31 20.24 20.74 59,873,616 20.460 1.06%
2012-02-17 0 66.05 66.00 66.05 65.50 66.40 12,650,114 833,355,906 65.877 20.10 20.09 20.10 19.93 20.21 41,568,691 20.048 1.62%
2012-02-16 0 65.00 64.95 65.00 64.25 66.15 10,190,378 664,664,149 65.225 19.78 19.77 19.78 19.55 20.13 33,485,918 19.849 -2.18%
2012-02-15 0 66.45 66.35 66.55 65.10 66.55 18,750,176 1,239,231,790 66.092 20.22 20.19 20.25 19.81 20.25 61,613,696 20.113 1.61%
2012-02-14 0 65.40 65.40 65.45 64.90 66.45 13,100,947 860,691,430 65.697 19.90 19.90 19.92 19.75 20.22 43,050,143 19.993 0.31%
2012-02-13 0 65.20 65.25 65.30 63.40 65.80 10,213,123 664,077,556 65.022 19.84 19.86 19.87 19.29 20.02 33,560,658 19.787 2.19%
2012-02-10 0 63.80 63.80 63.85 63.10 64.70 12,007,773 769,434,258 64.078 19.42 19.42 19.43 19.20 19.69 39,457,937 19.500 -2.00%
2012-02-09 0 65.10 65.00 65.10 63.00 65.80 18,583,328 1,203,056,704 64.738 19.81 19.78 19.81 19.17 20.02 61,065,428 19.701 1.72%
2012-02-08 0 64.00 63.95 64.10 62.75 64.85 13,619,333 868,318,695 63.756 19.48 19.46 19.51 19.10 19.74 44,753,577 19.402 2.07%
2012-02-07 0 62.70 62.70 62.75 62.35 64.40 11,136,718 701,618,222 63.000 19.08 19.08 19.10 18.97 19.60 36,595,622 19.172 -1.65%
2012-02-06 0 63.75 63.65 63.75 63.05 66.10 12,394,491 795,637,224 64.193 19.40 19.37 19.40 19.19 20.12 40,728,705 19.535 -2.15%
2012-02-03 0 65.15 65.00 65.10 63.65 65.45 12,987,360 839,630,172 64.650 19.83 19.78 19.81 19.37 19.92 42,676,893 19.674 1.48%
2012-02-02 0 64.20 64.15 64.35 61.65 64.85 22,142,546 1,401,937,024 63.314 19.54 19.52 19.58 18.76 19.74 72,761,135 19.268 5.33%
2012-02-01 0 60.95 60.95 61.00 60.30 62.00 10,808,825 661,076,348 61.161 18.55 18.55 18.56 18.35 18.87 35,518,155 18.612 -0.73%
2012-01-31 0 61.40 61.30 61.45 59.60 61.80 15,481,227 942,496,634 60.880 18.69 18.65 18.70 18.14 18.81 50,871,822 18.527 2.42%
2012-01-30 0 59.95 59.90 60.00 59.80 62.00 18,711,892 1,139,199,049 60.881 18.24 18.23 18.26 18.20 18.87 61,487,893 18.527 -2.68%
2012-01-27 0 61.60 61.40 61.50 60.40 62.25 14,618,711 900,992,676 61.633 18.75 18.69 18.72 18.38 18.94 48,037,566 18.756 0.74%
2012-01-26 0 61.15 61.15 61.25 59.70 61.50 13,301,346 806,102,299 60.603 18.61 18.61 18.64 18.17 18.72 43,708,661 18.443 3.38%
2012-01-20 0 59.15 59.10 59.25 58.60 60.50 15,312,050 907,036,822 59.237 18.00 17.99 18.03 17.83 18.41 50,315,900 18.027 -0.76%
2012-01-19 0 59.60 59.50 59.65 56.30 59.75 35,362,836 2,079,309,814 58.799 18.14 18.11 18.15 17.13 18.18 116,203,443 17.894 7.00%
2012-01-18 0 55.70 55.65 55.90 54.65 56.00 15,437,929 853,754,955 55.302 16.95 16.94 17.01 16.63 17.04 50,729,543 16.830 0.63%
2012-01-17 0 55.35 55.30 55.35 51.95 55.50 30,113,528 1,613,590,628 53.584 16.84 16.83 16.84 15.81 16.89 98,954,044 16.306 7.79%
2012-01-16 0 51.35 51.35 51.40 51.35 52.80 8,065,802 420,577,863 52.143 15.63 15.63 15.64 15.63 16.07 26,504,491 15.868 -2.47%
2012-01-13 0 52.65 52.50 52.70 51.80 52.85 11,187,490 587,448,632 52.509 16.02 15.98 16.04 15.76 16.08 36,762,460 15.980 1.15%
2012-01-12 0 52.05 52.05 52.10 51.25 52.70 10,954,303 571,704,465 52.190 15.84 15.84 15.85 15.60 16.04 35,996,200 15.882 0.19%
2012-01-11 0 51.95 51.95 52.05 50.85 52.30 16,469,096 851,572,170 51.707 15.81 15.81 15.84 15.47 15.92 54,117,992 15.735 0.00%
2012-01-10 0 51.95 51.75 51.80 49.75 52.55 16,410,558 843,963,801 51.428 15.81 15.75 15.76 15.14 15.99 53,925,634 15.651 3.18%
2012-01-09 0 50.35 50.35 50.50 46.80 50.55 18,583,945 901,754,579 48.523 15.32 15.32 15.37 14.24 15.38 61,067,455 14.767 3.39%
2012-01-06 0 48.70 48.70 48.75 48.60 50.60 17,970,361 882,259,240 49.095 14.82 14.82 14.84 14.79 15.40 59,051,198 14.941 -4.51%
2012-01-05 0 51.00 50.80 51.00 50.70 51.30 7,048,605 358,738,310 50.895 15.52 15.46 15.52 15.43 15.61 23,161,948 15.488 -0.10%
2012-01-04 0 51.05 51.10 51.20 50.80 52.40 8,530,372 437,718,080 51.313 15.54 15.55 15.58 15.46 15.95 28,031,083 15.615 -2.30%
2012-01-03 0 52.25 52.05 52.15 51.50 52.50 7,492,856 389,981,825 52.047 15.90 15.84 15.87 15.67 15.98 24,621,771 15.839 2.05%
2011-12-30 0 51.20 51.10 51.25 50.70 51.70 4,736,960 242,353,639 51.162 15.58 15.55 15.60 15.43 15.73 15,565,807 15.570 0.49%
2011-12-29 0 50.95 50.90 51.15 50.45 51.30 8,082,476 411,841,819 50.955 15.51 15.49 15.57 15.35 15.61 26,559,282 15.507 -0.39%
2011-12-28 0 51.15 51.00 51.20 50.80 52.00 6,551,009 336,276,057 51.332 15.57 15.52 15.58 15.46 15.82 21,526,831 15.621 -1.54%
2011-12-23 0 51.95 51.90 51.95 51.20 52.00 13,132,442 677,245,754 51.570 15.81 15.79 15.81 15.58 15.82 43,153,637 15.694 2.77%
2011-12-22 0 50.55 50.60 50.65 50.10 51.35 21,012,855 1,064,309,915 50.650 15.38 15.40 15.41 15.25 15.63 69,048,933 15.414 -1.84%
2011-12-21 0 51.50 51.50 51.55 50.95 53.95 30,959,549 1,608,394,732 51.951 15.67 15.67 15.69 15.51 16.42 101,734,097 15.810 -2.65%
2011-12-20 0 52.90 52.80 52.95 52.30 54.40 9,305,798 495,355,139 53.231 16.10 16.07 16.11 15.92 16.55 30,579,159 16.199 -1.03%
2011-12-19 0 53.45 53.30 53.45 51.80 53.80 14,670,364 775,746,869 52.879 16.27 16.22 16.27 15.76 16.37 48,207,299 16.092 -1.93%
2011-12-16 0 54.50 54.65 54.85 52.40 55.20 12,146,600 657,305,853 54.114 16.59 16.63 16.69 15.95 16.80 39,914,127 16.468 2.35%
2011-12-15 0 53.25 53.25 53.45 51.75 53.75 12,726,946 669,752,441 52.625 16.20 16.20 16.27 15.75 16.36 41,821,164 16.015 -1.75%
2011-12-14 0 54.20 54.15 54.25 53.85 54.75 7,375,800 399,889,632 54.216 16.49 16.48 16.51 16.39 16.66 24,237,122 16.499 -1.00%
2011-12-13 0 54.75 54.75 54.90 54.00 54.95 8,028,715 437,816,802 54.531 16.66 16.66 16.71 16.43 16.72 26,382,622 16.595 -1.44%
2011-12-12 0 55.55 55.55 55.65 55.00 58.05 10,120,706 573,232,855 56.640 16.90 16.90 16.94 16.74 17.67 33,256,973 17.236 -0.63%
2011-12-09 0 55.90 55.85 55.95 55.30 56.80 9,061,207 505,732,714 55.813 17.01 17.00 17.03 16.83 17.29 29,775,425 16.985 -3.62%
2011-12-08 0 58.00 57.95 58.00 57.80 58.80 6,274,970 365,314,302 58.218 17.65 17.64 17.65 17.59 17.89 20,619,758 17.717 -2.03%
2011-12-07 0 59.20 59.15 59.20 58.05 59.80 12,760,031 754,790,972 59.153 18.02 18.00 18.02 17.67 18.20 41,929,882 18.001 1.46%
2011-12-06 0 58.35 58.20 58.25 57.00 58.80 10,444,936 605,534,760 57.974 17.76 17.71 17.73 17.35 17.89 34,322,404 17.643 -2.83%
2011-12-05 0 60.05 59.95 60.05 58.70 60.20 15,352,306 912,691,611 59.450 18.27 18.24 18.27 17.86 18.32 50,448,183 18.092 -0.50%
2011-12-02 0 60.35 60.20 60.25 56.70 60.60 20,546,738 1,212,252,028 59.000 18.37 18.32 18.34 17.25 18.44 67,517,257 17.955 4.41%
2011-12-01 0 57.80 57.75 57.90 55.85 58.00 30,664,765 1,749,954,791 57.067 17.59 17.57 17.62 17.00 17.65 100,765,427 17.367 13.00%
2011-11-30 0 51.15 51.10 51.30 50.50 53.05 14,182,827 731,218,216 51.557 15.57 15.55 15.61 15.37 16.14 46,605,236 15.690 -5.28%
2011-11-29 0 54.00 53.80 53.90 52.95 55.10 8,013,623 433,592,198 54.107 16.43 16.37 16.40 16.11 16.77 26,333,029 16.466 0.28%
2011-11-28 0 53.85 53.80 53.85 53.00 54.80 6,948,989 374,432,853 53.883 16.39 16.37 16.39 16.13 16.68 22,834,607 16.398 3.56%
2011-11-25 0 52.00 51.95 52.00 51.30 52.55 6,407,641 332,968,324 51.964 15.82 15.81 15.82 15.61 15.99 21,055,719 15.814 -2.07%
2011-11-24 0 53.10 53.15 53.20 50.70 53.55 12,235,844 642,207,862 52.486 16.16 16.17 16.19 15.43 16.30 40,207,386 15.972 3.31%
2011-11-23 0 51.40 51.35 51.40 51.10 52.20 10,130,207 523,873,755 51.714 15.64 15.63 15.64 15.55 15.89 33,288,194 15.738 -3.93%
2011-11-22 0 53.50 53.35 53.45 51.50 53.60 13,389,032 703,599,310 52.550 16.28 16.24 16.27 15.67 16.31 43,996,800 15.992 1.81%
2011-11-21 0 52.55 52.55 52.60 52.05 54.40 13,054,399 686,907,424 52.619 15.99 15.99 16.01 15.84 16.55 42,897,185 16.013 -3.58%
2011-11-18 0 54.50 54.50 54.70 54.30 55.95 20,381,060 1,118,922,998 54.900 16.59 16.59 16.65 16.52 17.03 66,972,834 16.707 -5.05%
2011-11-17 0 57.40 57.40 57.45 56.50 58.50 10,252,745 587,674,074 57.319 17.47 17.47 17.48 17.19 17.80 33,690,858 17.443 -0.95%
2011-11-16 0 57.95 57.95 58.00 57.50 61.95 16,156,079 943,773,656 58.416 17.64 17.64 17.65 17.50 18.85 53,089,407 17.777 -5.85%
2011-11-15 0 61.55 61.45 61.50 60.85 62.05 8,262,745 508,289,338 61.516 18.73 18.70 18.72 18.52 18.88 27,151,652 18.720 -1.99%
2011-11-14 0 62.80 62.85 62.90 62.05 63.45 11,988,401 752,316,450 62.754 19.11 19.13 19.14 18.88 19.31 39,394,280 19.097 4.93%
2011-11-11 0 59.85 59.85 60.05 59.50 60.75 9,150,726 550,432,873 60.152 18.21 18.21 18.27 18.11 18.49 30,069,587 18.305 1.44%
2011-11-10 0 59.00 58.95 59.00 57.60 61.40 15,068,896 898,031,336 59.595 17.95 17.94 17.95 17.53 18.69 49,516,888 18.136 -7.31%
2011-11-09 0 63.65 63.55 63.60 62.90 64.75 10,297,664 657,898,456 63.888 19.37 19.34 19.35 19.14 19.70 33,838,463 19.442 2.41%
2011-11-08 0 62.15 61.95 62.15 61.10 63.95 7,878,091 491,737,440 62.418 18.91 18.85 18.91 18.59 19.46 25,887,666 18.995 -0.24%
2011-11-07 0 62.30 62.35 62.40 62.00 64.05 14,715,408 929,496,895 63.165 18.96 18.97 18.99 18.87 19.49 48,355,315 19.222 -0.24%
2011-11-04 0 62.45 62.45 62.50 61.40 62.50 18,980,006 1,176,916,843 62.008 19.00 19.00 19.02 18.69 19.02 62,368,925 18.870 6.30%
2011-11-03 0 58.75 58.50 58.70 56.65 61.20 22,571,873 1,330,661,058 58.952 17.88 17.80 17.86 17.24 18.62 74,171,918 17.940 -0.76%
2011-11-02 0 59.20 59.10 59.25 54.20 59.40 15,466,664 878,339,792 56.789 18.02 17.99 18.03 16.49 18.08 50,823,967 17.282 5.24%
2011-11-01 0 56.25 56.20 56.25 56.00 58.30 13,556,517 772,168,814 56.959 17.12 17.10 17.12 17.04 17.74 44,547,161 17.334 -4.17%
2011-10-31 0 58.70 58.60 58.65 56.80 60.40 13,349,674 780,140,202 58.439 17.86 17.83 17.85 17.29 18.38 43,867,468 17.784 -0.59%
2011-10-28 0 59.05 59.00 59.20 59.00 60.90 26,714,463 1,599,753,968 59.883 17.97 17.95 18.02 17.95 18.53 87,784,605 18.224 1.64%
2011-10-27 0 58.10 57.70 57.80 52.85 58.55 30,493,323 1,737,501,579 56.980 17.68 17.56 17.59 16.08 17.82 100,202,063 17.340 7.69%
2011-10-26 0 53.95 53.90 54.00 51.40 54.00 12,588,057 667,918,708 53.060 16.42 16.40 16.43 15.64 16.43 41,364,770 16.147 0.84%
2011-10-25 0 53.50 53.40 53.45 52.80 53.80 15,318,409 818,476,091 53.431 16.28 16.25 16.27 16.07 16.37 50,336,796 16.260 3.08%
2011-10-24 0 51.90 51.80 51.95 50.30 52.30 11,308,039 581,758,867 51.446 15.79 15.76 15.81 15.31 15.92 37,158,588 15.656 7.45%
2011-10-21 0 48.30 48.55 48.60 48.05 50.10 11,893,210 580,418,181 48.802 14.70 14.77 14.79 14.62 15.25 39,081,480 14.851 -3.01%
2011-10-20 0 49.80 49.80 50.00 48.00 50.75 13,658,820 675,230,777 49.436 15.16 15.16 15.22 14.61 15.44 44,883,332 15.044 -3.21%
2011-10-19 0 51.45 51.45 51.50 51.00 54.10 12,865,299 672,870,717 52.301 15.66 15.66 15.67 15.52 16.46 42,275,796 15.916 -3.11%
2011-10-18 0 53.10 53.00 53.05 51.70 54.50 15,745,811 832,359,557 52.862 16.16 16.13 16.14 15.73 16.59 51,741,253 16.087 -6.10%
2011-10-17 0 56.55 56.55 56.60 54.80 57.80 20,680,855 1,171,683,957 56.655 17.21 17.21 17.22 16.68 17.59 67,957,970 17.241 6.10%
2011-10-14 0 53.30 53.15 53.30 52.00 54.80 13,187,120 696,784,962 52.838 16.22 16.17 16.22 15.82 16.68 43,333,310 16.080 -1.30%
2011-10-13 0 54.00 53.90 53.95 51.40 54.85 30,463,489 1,625,893,242 53.372 16.43 16.40 16.42 15.64 16.69 100,104,028 16.242 7.57%
2011-10-12 0 50.20 50.10 50.20 45.75 50.60 26,157,418 1,275,072,575 48.746 15.28 15.25 15.28 13.92 15.40 85,954,137 14.834 7.96%
2011-10-11 0 46.50 46.40 46.50 46.40 49.60 18,363,513 875,902,238 47.698 14.15 14.12 14.15 14.12 15.09 60,343,108 14.515 3.22%
2011-10-10 0 45.05 45.05 45.25 44.30 46.45 10,244,773 464,390,985 45.330 13.71 13.71 13.77 13.48 14.14 33,664,661 13.795 -0.77%
2011-10-07 0 45.40 45.40 45.55 42.80 46.50 24,262,420 1,095,247,309 45.142 13.82 13.82 13.86 13.02 14.15 79,727,111 13.737 8.10%
2011-10-06 0 42.00 42.05 42.10 41.25 42.80 33,283,953 1,400,004,158 42.062 12.78 12.80 12.81 12.55 13.02 109,372,165 12.800 8.67%
2011-10-04 0 38.65 38.60 38.65 38.00 40.50 42,642,509 1,657,756,948 38.876 11.76 11.75 11.76 11.56 12.32 140,124,688 11.831 0.91%
2011-10-03 0 38.30 38.35 38.45 37.35 43.30 47,697,664 1,843,188,264 38.643 11.66 11.67 11.70 11.37 13.18 156,736,094 11.760 -13.35%
2011-09-30 0 44.20 43.95 44.00 43.50 46.95 16,646,675 745,664,288 44.794 13.45 13.37 13.39 13.24 14.29 54,701,522 13.632 -5.96%
2011-09-28 0 47.00 46.90 47.00 46.20 47.90 21,746,178 1,025,521,611 47.159 14.30 14.27 14.30 14.06 14.58 71,458,657 14.351 0.43%
2011-09-27 0 46.80 46.70 46.80 44.50 46.95 32,287,086 1,475,079,465 45.686 14.24 14.21 14.24 13.54 14.29 106,096,428 13.903 10.12%
2011-09-26 0 42.50 42.40 42.45 41.75 49.30 57,535,224 2,522,013,612 43.834 12.93 12.90 12.92 12.71 15.00 189,062,640 13.340 -13.71%
2011-09-23 0 49.25 49.20 49.25 49.00 52.00 32,638,087 1,627,733,651 49.872 14.99 14.97 14.99 14.91 15.82 107,249,828 15.177 -6.28%
2011-09-22 0 52.55 52.45 52.60 52.10 55.50 16,205,732 869,838,339 53.675 15.99 15.96 16.01 15.85 16.89 53,252,569 16.334 -7.07%
2011-09-21 0 56.55 56.55 56.70 56.00 57.80 9,714,410 551,584,100 56.780 17.21 17.21 17.25 17.04 17.59 31,921,871 17.279 -0.53%
2011-09-20 0 56.85 56.80 56.85 55.50 57.00 6,268,814 352,755,964 56.272 17.30 17.29 17.30 16.89 17.35 20,599,529 17.124 1.52%
2011-09-19 0 56.00 56.00 56.15 55.85 58.45 8,152,163 467,611,597 57.360 17.04 17.04 17.09 17.00 17.79 26,788,276 17.456 -6.04%
2011-09-16 0 59.60 59.05 59.80 58.55 60.65 12,055,381 718,465,534 59.597 18.14 17.97 18.20 17.82 18.46 39,614,379 18.136 3.38%
2011-09-15 0 57.65 57.60 57.80 56.10 58.95 8,992,357 517,068,406 57.501 17.54 17.53 17.59 17.07 17.94 29,549,181 17.499 0.79%
2011-09-14 0 57.20 57.20 57.30 54.85 59.00 15,173,642 860,010,240 56.678 17.41 17.41 17.44 16.69 17.95 49,861,087 17.248 -1.80%
2011-09-12 0 58.25 58.25 58.30 58.00 60.40 7,151,240 419,812,684 58.705 17.73 17.73 17.74 17.65 18.38 23,499,210 17.865 -5.90%
2011-09-09 0 61.90 61.75 61.90 61.30 63.35 5,781,170 359,578,730 62.198 18.84 18.79 18.84 18.65 19.28 18,997,115 18.928 0.90%
2011-09-08 0 61.35 61.20 61.35 60.95 62.50 6,305,251 387,976,487 61.532 18.67 18.62 18.67 18.55 19.02 20,719,262 18.725 -1.13%
2011-09-07 0 62.05 62.05 62.10 60.40 62.35 8,038,872 494,175,127 61.473 18.88 18.88 18.90 18.38 18.97 26,415,998 18.707 3.33%
2011-09-06 0 60.05 60.10 60.15 58.80 60.65 13,808,455 823,937,539 59.669 18.27 18.29 18.30 17.89 18.46 45,375,038 18.158 -0.17%
2011-09-05 0 60.15 60.25 60.30 60.00 61.55 10,168,938 616,681,149 60.644 18.30 18.34 18.35 18.26 18.73 33,415,465 18.455 -3.61%
2011-09-02 0 62.40 62.40 62.55 62.05 64.15 12,653,558 795,064,966 62.833 18.99 18.99 19.04 18.88 19.52 41,580,008 19.121 -1.58%
2011-09-01 0 63.40 63.25 63.30 63.20 65.90 18,150,686 1,169,519,481 64.434 19.29 19.25 19.26 19.23 20.05 59,643,752 19.608 1.68%
2011-08-31 0 62.35 62.30 62.35 61.25 62.45 9,673,879 599,175,752 61.937 18.97 18.96 18.97 18.64 19.00 31,788,685 18.849 0.62%
2011-08-30 0 62.15 62.05 62.10 60.70 62.60 15,965,546 983,240,687 61.585 18.86 18.83 18.84 18.42 18.99 52,618,074 18.686 3.07%
2011-08-29 0 60.30 60.25 60.30 60.00 61.90 11,337,756 687,456,245 60.634 18.30 18.28 18.30 18.21 18.78 37,366,143 18.398 -0.33%
2011-08-26 0 60.50 60.35 60.50 59.70 62.50 24,314,101 1,482,995,809 60.993 18.36 18.31 18.36 18.11 18.96 80,132,628 18.507 -3.43%
2011-08-25 0 62.65 62.55 62.65 62.00 63.75 11,188,480 700,955,072 62.650 19.01 18.98 19.01 18.81 19.34 36,874,171 19.009 0.32%
2011-08-24 0 62.45 62.45 62.55 62.00 64.50 132,447,478 8,561,230,744 64.639 18.95 18.95 18.98 18.81 19.57 436,510,669 19.613 -3.70%
2011-08-23 0 64.85 64.75 64.90 62.00 64.95 8,942,034 569,340,221 63.670 19.68 19.65 19.69 18.81 19.71 29,470,499 19.319 4.18%
2011-08-22 0 62.25 62.40 62.70 61.80 64.00 11,261,529 705,425,475 62.640 18.89 18.93 19.02 18.75 19.42 37,114,920 19.007 -1.11%
2011-08-19 0 62.95 62.85 62.95 62.35 64.05 12,514,717 793,405,598 63.398 19.10 19.07 19.10 18.92 19.43 41,245,085 19.236 -3.23%
2011-08-18 0 65.05 65.05 65.10 63.35 69.30 21,765,471 1,438,582,765 66.095 19.74 19.74 19.75 19.22 21.03 71,733,041 20.055 -2.98%
2011-08-17 1 - - - - - 0 0 - 20.34 - - - - 0 - 0.00%
2011-08-16 0 67.05 66.85 66.95 66.70 68.80 17,929,631 1,216,520,253 67.850 20.34 20.28 20.31 20.24 20.88 59,091,161 20.587 -0.89%
2011-08-15 0 67.65 67.40 67.45 63.15 68.05 18,765,104 1,244,358,556 66.312 20.53 20.45 20.47 19.16 20.65 61,844,651 20.121 8.94%
2011-08-12 0 62.10 62.20 62.25 62.00 64.10 12,303,076 776,806,001 63.139 18.84 18.87 18.89 18.81 19.45 40,547,574 19.158 -1.04%
2011-08-11 0 62.75 62.75 62.90 61.50 63.80 16,078,721 1,001,684,634 62.299 19.04 19.04 19.09 18.66 19.36 52,991,068 18.903 -1.18%
2011-08-10 0 63.50 63.55 63.60 62.10 65.80 17,126,172 1,098,875,890 64.164 19.27 19.28 19.30 18.84 19.97 56,443,180 19.469 0.40%
2011-08-09 0 63.25 63.15 63.20 61.55 66.65 27,500,194 1,752,492,450 63.727 19.19 19.16 19.18 18.68 20.22 90,633,119 19.336 -6.85%
2011-08-08 0 67.90 67.85 67.90 66.15 68.85 19,401,658 1,313,733,303 67.712 20.60 20.59 20.60 20.07 20.89 63,942,559 20.546 -2.72%
2011-08-05 0 69.80 69.85 69.90 66.30 70.10 33,301,191 2,274,441,735 68.299 21.18 21.19 21.21 20.12 21.27 109,751,619 20.724 -3.32%
2011-08-04 0 72.20 72.10 72.15 71.85 73.85 9,778,637 710,051,892 72.613 21.91 21.88 21.89 21.80 22.41 32,227,714 22.032 -1.43%
2011-08-03 0 73.25 73.15 73.25 72.55 74.15 14,514,495 1,065,631,350 73.418 22.23 22.20 22.23 22.01 22.50 47,835,806 22.277 -2.72%
2011-08-02 0 75.30 75.25 75.30 74.75 76.45 7,889,780 594,730,535 75.380 22.85 22.83 22.85 22.68 23.20 26,002,557 22.872 -1.83%
2011-08-01 0 76.70 76.65 76.80 76.60 77.70 6,954,312 535,625,119 77.021 23.27 23.26 23.30 23.24 23.58 22,919,511 23.370 1.12%
2011-07-29 0 75.85 75.75 75.90 75.25 77.00 9,979,402 755,754,862 75.731 23.01 22.98 23.03 22.83 23.36 32,889,380 22.979 -1.17%
2011-07-28 0 76.75 76.80 76.85 75.20 76.85 10,193,836 773,041,533 75.834 23.29 23.30 23.32 22.82 23.32 33,596,096 23.010 0.33%
2011-07-27 0 76.50 76.50 76.65 76.30 77.40 9,835,473 754,754,131 76.738 23.21 23.21 23.26 23.15 23.48 32,415,029 23.284 -1.35%
2011-07-26 0 77.55 77.60 77.65 76.75 78.45 6,198,621 481,174,435 77.626 23.53 23.55 23.56 23.29 23.80 20,428,960 23.554 0.85%
2011-07-25 0 76.90 77.05 77.15 76.30 77.55 6,947,426 534,015,440 76.865 23.33 23.38 23.41 23.15 23.53 22,896,816 23.323 -1.54%
2011-07-22 0 78.10 78.10 78.20 77.90 78.60 10,356,519 809,538,965 78.167 23.70 23.70 23.73 23.64 23.85 34,132,255 23.718 0.13%
2011-07-21 0 78.00 77.95 78.00 77.10 78.40 4,799,164 372,283,534 77.573 23.67 23.65 23.67 23.39 23.79 15,816,732 23.537 -0.51%
2011-07-20 0 78.40 78.35 78.45 77.45 79.65 7,251,123 566,473,106 78.122 23.79 23.77 23.80 23.50 24.17 23,897,719 23.704 -0.25%
2011-07-19 0 78.60 78.65 78.75 77.25 79.05 4,950,643 386,381,526 78.047 23.85 23.86 23.89 23.44 23.99 16,315,966 23.681 -0.25%
2011-07-18 0 78.80 78.60 78.80 78.35 80.05 5,472,141 432,945,027 79.118 23.91 23.85 23.91 23.77 24.29 18,034,680 24.006 -0.51%
2011-07-15 0 79.20 79.10 79.20 78.40 79.90 4,624,528 366,383,299 79.226 24.03 24.00 24.03 23.79 24.24 15,241,180 24.039 0.32%
2011-07-14 0 78.95 78.75 78.80 77.70 79.20 5,283,886 414,233,370 78.396 23.96 23.89 23.91 23.58 24.03 17,414,243 23.787 0.06%
2011-07-13 0 78.90 78.85 78.90 77.90 79.10 6,619,785 520,155,443 78.576 23.94 23.92 23.94 23.64 24.00 21,817,001 23.842 1.28%
2011-07-12 0 77.90 77.80 77.85 77.20 79.80 8,563,817 669,799,926 78.213 23.64 23.61 23.62 23.42 24.21 28,223,999 23.732 -3.47%
2011-07-11 0 80.70 80.70 80.75 80.30 81.95 5,649,263 456,043,764 80.726 24.49 24.49 24.50 24.36 24.87 18,618,426 24.494 -1.94%
2011-07-08 0 82.30 82.20 82.30 81.95 83.50 6,776,781 559,497,489 82.561 24.97 24.94 24.97 24.87 25.34 22,334,417 25.051 0.43%
2011-07-07 0 81.95 81.80 81.90 81.80 82.80 6,499,009 534,716,711 82.277 24.87 24.82 24.85 24.82 25.12 21,418,956 24.965 0.92%
2011-07-06 0 81.20 81.20 81.25 81.05 82.00 6,870,723 559,316,883 81.406 24.64 24.64 24.65 24.59 24.88 22,644,024 24.700 -0.73%
2011-07-05 0 81.80 81.90 82.00 81.60 82.50 4,008,412 328,191,746 81.876 24.82 24.85 24.88 24.76 25.03 13,210,630 24.843 -0.37%
2011-07-04 0 82.10 82.10 82.15 82.00 83.75 14,987,135 1,236,043,068 82.474 24.91 24.91 24.93 24.88 25.41 49,393,499 25.024 2.18%
2011-06-30 0 80.35 80.15 80.40 78.75 80.90 9,510,918 764,602,880 80.392 24.38 24.32 24.40 23.89 24.55 31,345,385 24.393 2.23%
2011-06-29 0 78.60 78.60 78.75 78.55 79.65 5,637,477 444,725,579 78.887 23.85 23.85 23.89 23.83 24.17 18,579,583 23.936 -0.38%
2011-06-28 0 78.90 78.65 78.80 78.60 80.20 11,177,118 884,667,905 79.150 23.94 23.86 23.91 23.85 24.33 36,836,724 24.016 0.00%
2011-06-27 0 78.90 78.80 78.90 77.90 79.05 8,433,548 662,090,424 78.507 23.94 23.91 23.94 23.64 23.99 27,794,668 23.821 -0.06%
2011-06-24 0 78.95 78.70 78.75 75.55 79.05 13,103,823 1,016,151,663 77.546 23.96 23.88 23.89 22.92 23.99 43,186,617 23.529 4.29%
2011-06-23 0 75.70 75.50 75.75 75.20 77.00 10,486,742 795,916,789 75.897 22.97 22.91 22.98 22.82 23.36 34,561,434 23.029 -0.92%
2011-06-22 0 76.40 76.45 76.50 76.15 77.55 8,714,726 670,228,219 76.908 23.18 23.20 23.21 23.11 23.53 28,721,354 23.336 0.46%
2011-06-21 0 76.05 76.00 76.05 75.00 76.50 8,391,146 634,850,005 75.657 23.08 23.06 23.08 22.76 23.21 27,654,923 22.956 2.15%
2011-06-20 0 74.45 74.40 74.45 74.00 75.30 5,900,116 439,821,357 74.545 22.59 22.57 22.59 22.45 22.85 19,445,169 22.619 0.13%
2011-06-17 0 74.35 74.30 74.40 74.00 76.15 7,893,830 590,068,994 74.751 22.56 22.54 22.57 22.45 23.11 26,015,905 22.681 -1.39%
2011-06-16 0 75.40 75.30 75.35 74.90 76.20 13,530,989 1,020,836,812 75.444 22.88 22.85 22.86 22.73 23.12 44,594,440 22.892 -2.27%
2011-06-15 0 77.15 77.10 77.15 77.05 78.50 6,479,045 501,035,264 77.332 23.41 23.39 23.41 23.38 23.82 21,353,161 23.464 -1.09%
2011-06-14 0 78.00 77.70 77.85 76.65 78.90 6,440,328 502,838,413 78.077 23.67 23.58 23.62 23.26 23.94 21,225,560 23.690 0.26%
2011-06-13 0 77.80 77.75 77.80 76.40 77.90 8,687,512 669,679,838 77.085 23.61 23.59 23.61 23.18 23.64 28,631,664 23.389 0.13%
2011-06-10 0 77.70 77.45 77.55 77.20 79.20 10,219,576 795,963,192 77.886 23.58 23.50 23.53 23.42 24.03 33,680,928 23.632 -1.46%
2011-06-09 0 78.85 78.90 79.00 77.30 79.40 9,192,951 721,250,439 78.457 23.92 23.94 23.97 23.45 24.09 30,297,453 23.806 -0.06%
2011-06-08 0 78.90 78.80 78.90 78.70 80.30 14,088,172 1,118,018,857 79.359 23.94 23.91 23.94 23.88 24.36 46,430,762 24.079 -2.65%
2011-06-07 0 81.05 81.20 81.25 80.00 81.80 5,808,244 471,347,307 81.151 24.59 24.64 24.65 24.27 24.82 19,142,384 24.623 0.25%
2011-06-03 0 80.85 80.80 80.85 80.35 82.40 8,950,103 727,820,351 81.320 24.53 24.52 24.53 24.38 25.00 29,497,092 24.674 -1.34%
2011-06-02 0 81.95 81.75 81.85 81.30 82.45 6,512,750 533,433,334 81.906 24.87 24.80 24.84 24.67 25.02 21,464,243 24.852 -1.15%
2011-06-01 0 82.90 83.10 83.20 82.65 83.80 6,277,314 522,520,770 83.240 25.15 25.21 25.24 25.08 25.43 20,688,310 25.257 -0.78%
2011-05-31 0 83.55 83.35 83.40 82.05 83.75 10,674,752 886,533,991 83.050 25.35 25.29 25.31 24.90 25.41 35,181,064 25.199 2.52%
2011-05-30 0 81.50 81.40 81.70 80.90 82.40 4,021,519 328,634,679 81.719 24.73 24.70 24.79 24.55 25.00 13,253,827 24.795 0.06%
2011-05-27 0 81.45 81.50 81.55 80.80 82.00 7,281,626 593,676,605 81.531 24.71 24.73 24.74 24.52 24.88 23,998,248 24.738 1.24%
2011-05-26 0 80.45 80.15 80.45 79.85 81.40 4,157,625 334,261,012 80.397 24.41 24.32 24.41 24.23 24.70 13,702,395 24.394 0.37%
2011-05-25 0 80.15 80.10 80.15 79.25 80.30 9,635,508 769,779,136 79.890 24.32 24.30 24.32 24.05 24.36 31,755,999 24.240 -0.62%
2011-05-24 0 80.65 80.65 80.75 80.05 81.00 3,462,192 278,631,097 80.478 24.47 24.47 24.50 24.29 24.58 11,410,438 24.419 0.06%
2011-05-23 0 80.60 80.30 80.65 79.80 81.50 10,035,038 807,640,661 80.482 24.46 24.36 24.47 24.21 24.73 33,072,741 24.420 -1.89%
2011-05-20 0 82.15 82.05 82.15 81.70 82.60 2,988,431 245,601,292 82.184 24.93 24.90 24.93 24.79 25.06 9,849,051 24.937 0.24%
2011-05-19 0 81.95 81.95 82.00 81.45 82.90 4,067,571 333,832,527 82.072 24.87 24.87 24.88 24.71 25.15 13,405,602 24.902 0.18%
2011-05-18 0 81.80 81.70 81.80 81.20 82.60 5,394,403 442,052,273 81.946 24.82 24.79 24.82 24.64 25.06 17,778,477 24.864 0.06%
2011-05-17 0 81.75 81.75 81.85 81.05 82.20 5,169,960 421,850,803 81.597 24.80 24.80 24.84 24.59 24.94 17,038,774 24.758 0.18%
2011-05-16 0 81.60 81.55 81.70 81.15 82.85 5,894,867 482,711,929 81.887 24.76 24.74 24.79 24.62 25.14 19,427,870 24.846 -0.79%
2011-05-13 0 82.25 82.40 82.45 81.00 82.95 8,584,144 702,883,777 81.882 24.96 25.00 25.02 24.58 25.17 28,290,991 24.845 1.08%
2011-05-12 0 81.85 81.80 82.00 81.10 82.45 6,272,911 512,080,435 81.634 24.69 24.67 24.73 24.46 24.87 20,795,805 24.624 -0.97%
2011-05-11 0 82.65 82.70 82.75 82.25 84.70 6,411,751 532,828,807 83.102 24.93 24.95 24.96 24.81 25.55 21,256,084 25.067 -0.42%
2011-05-09 0 83.00 83.15 83.20 82.20 83.15 3,727,478 308,556,335 82.779 25.04 25.08 25.10 24.80 25.08 12,357,246 24.970 0.61%
2011-05-06 0 82.50 82.40 82.55 81.60 83.55 7,740,838 641,451,240 82.866 24.89 24.86 24.90 24.61 25.20 25,662,241 24.996 0.12%
2011-05-05 0 82.40 82.30 82.45 81.55 82.80 7,510,145 616,943,058 82.148 24.86 24.83 24.87 24.60 24.98 24,897,453 24.779 0.67%
2011-05-04 0 81.85 81.70 81.75 81.05 83.25 15,069,676 1,234,690,204 81.932 24.69 24.64 24.66 24.45 25.11 49,958,630 24.714 -2.96%
2011-05-03 0 84.35 84.20 84.35 83.70 85.45 6,395,083 540,595,137 84.533 25.44 25.40 25.44 25.25 25.78 21,200,826 25.499 -0.12%
2011-04-29 0 84.45 84.70 85.05 84.05 85.35 6,888,855 583,435,580 84.693 25.47 25.55 25.65 25.35 25.75 22,837,768 25.547 -0.71%
2011-04-28 0 85.05 84.90 85.00 84.40 86.45 10,051,281 858,084,361 85.371 25.65 25.61 25.64 25.46 26.08 33,321,767 25.751 0.47%
2011-04-27 0 84.65 84.60 84.65 84.45 86.85 7,342,315 627,537,377 85.469 25.53 25.52 25.53 25.47 26.20 24,341,067 25.781 -1.05%
2011-04-26 0 85.55 85.65 85.80 85.10 86.75 6,884,200 589,293,435 85.601 25.81 25.84 25.88 25.67 26.17 22,822,335 25.821 -1.10%
2011-04-21 0 86.50 86.55 86.60 86.15 87.00 6,987,134 605,419,439 86.648 26.09 26.11 26.12 25.99 26.24 23,163,580 26.137 0.82%
2011-04-20 0 85.80 85.90 85.95 85.10 86.45 5,318,799 455,383,028 85.618 25.88 25.91 25.93 25.67 26.08 17,632,755 25.826 1.00%
2011-04-19 0 84.95 84.85 84.90 84.50 85.95 7,632,707 648,124,333 84.914 25.62 25.59 25.61 25.49 25.93 25,303,768 25.614 -1.16%
2011-04-18 0 85.95 85.70 85.75 84.85 87.90 8,875,985 769,763,121 86.724 25.93 25.85 25.87 25.59 26.51 29,425,454 26.160 -0.58%
2011-04-15 0 86.45 86.25 86.45 85.50 87.30 11,867,112 1,025,030,015 86.376 26.08 26.02 26.08 25.79 26.33 39,341,566 26.055 0.93%
2011-04-14 0 85.65 85.65 85.70 84.80 86.00 8,963,629 767,511,975 85.625 25.84 25.84 25.85 25.58 25.94 29,716,009 25.828 0.88%
2011-04-13 0 84.90 84.80 84.85 83.80 86.00 9,879,283 842,302,937 85.260 25.61 25.58 25.59 25.28 25.94 32,751,563 25.718 0.83%
2011-04-12 0 84.20 84.10 84.15 83.45 85.45 13,533,374 1,139,462,268 84.196 25.40 25.37 25.38 25.17 25.78 44,865,518 25.397 -0.82%
2011-04-11 0 84.90 84.95 85.00 84.55 86.50 9,545,801 811,874,307 85.050 25.61 25.62 25.64 25.50 26.09 31,646,012 25.655 -0.93%
2011-04-08 0 85.70 85.85 85.90 84.65 85.95 8,515,022 728,029,519 85.499 25.85 25.90 25.91 25.53 25.93 28,228,798 25.790 -0.29%
2011-04-07 0 85.95 85.90 85.95 84.40 86.20 17,121,893 1,457,931,059 85.150 25.93 25.91 25.93 25.46 26.00 56,762,091 25.685 -0.35%
2011-04-06 0 86.25 86.25 86.35 85.40 86.80 24,361,982 2,099,403,200 86.175 26.02 26.02 26.05 25.76 26.18 80,764,261 25.994 2.01%
2011-04-04 0 84.55 84.50 84.60 82.80 84.80 17,983,890 1,515,476,002 84.269 25.50 25.49 25.52 24.98 25.58 59,619,763 25.419 2.36%
2011-04-01 0 82.60 82.50 82.60 79.35 82.80 23,186,914 1,891,369,868 81.571 24.92 24.89 24.92 23.94 24.98 76,868,704 24.605 4.76%
2011-03-31 0 78.85 78.70 78.85 77.80 79.30 17,803,367 1,397,284,883 78.484 23.78 23.74 23.78 23.47 23.92 59,021,297 23.674 2.20%
2011-03-30 0 77.15 77.10 77.15 75.30 77.45 15,656,599 1,204,477,398 76.931 23.27 23.26 23.27 22.71 23.36 51,904,383 23.206 2.80%
2011-03-29 0 75.05 75.10 75.15 74.60 76.15 16,582,286 1,245,424,463 75.106 22.64 22.65 22.67 22.50 22.97 54,973,199 22.655 -1.38%
2011-03-28 0 76.10 76.10 76.30 75.40 77.70 10,294,994 785,803,530 76.329 22.96 22.96 23.02 22.74 23.44 34,129,718 23.024 -0.98%
2011-03-25 0 76.85 76.75 76.90 76.25 78.00 10,522,619 809,505,144 76.930 23.18 23.15 23.20 23.00 23.53 34,884,335 23.205 0.00%
2011-03-24 0 76.85 76.75 76.80 76.50 78.35 8,768,921 679,744,390 77.517 23.18 23.15 23.17 23.08 23.63 29,070,517 23.383 -0.07%
2011-03-23 0 76.90 76.95 77.05 75.45 77.50 11,597,670 887,650,777 76.537 23.20 23.21 23.24 22.76 23.38 38,448,319 23.087 0.39%
2011-03-22 0 76.60 76.60 76.65 75.15 77.15 15,750,349 1,198,196,724 76.074 23.11 23.11 23.12 22.67 23.27 52,215,181 22.947 2.00%
2011-03-21 0 75.10 75.25 75.45 74.05 75.40 14,224,943 1,062,402,986 74.686 22.65 22.70 22.76 22.34 22.74 47,158,191 22.528 2.04%
2011-03-18 0 73.60 74.20 74.30 73.35 75.15 21,283,735 1,571,972,033 73.858 22.20 22.38 22.41 22.13 22.67 70,559,330 22.279 -0.94%
2011-03-17 0 74.30 74.25 74.30 73.40 75.35 19,764,690 1,472,677,191 74.511 22.41 22.40 22.41 22.14 22.73 65,523,428 22.476 -2.81%
2011-03-16 0 76.45 76.30 76.40 76.10 77.90 18,574,417 1,425,694,535 76.756 23.06 23.02 23.05 22.96 23.50 61,577,464 23.153 -0.33%
2011-03-15 0 76.70 76.70 76.75 75.50 78.20 43,467,251 3,349,742,065 77.064 23.14 23.14 23.15 22.77 23.59 144,101,592 23.246 -6.12%
2011-03-14 1 - - - - - 0 0 - 24.64 - - - - 0 - 0.00%
2011-03-11 0 81.70 81.60 81.70 81.10 83.70 14,417,511 1,184,776,366 82.176 24.64 24.61 24.64 24.46 25.25 47,796,588 24.788 -2.85%
2011-03-10 0 84.10 84.20 84.25 83.45 85.70 9,960,169 839,838,682 84.320 25.37 25.40 25.41 25.17 25.85 33,019,714 25.434 -2.10%
2011-03-09 0 85.90 85.90 85.95 85.00 86.10 13,593,086 1,166,345,426 85.804 25.91 25.91 25.93 25.64 25.97 45,063,474 25.882 1.78%
2011-03-08 0 84.40 84.40 84.45 83.05 84.50 8,713,171 731,119,569 83.910 25.46 25.46 25.47 25.05 25.49 28,885,696 25.311 1.44%
2011-03-07 0 83.20 83.10 83.20 82.20 84.10 10,419,687 870,363,975 83.531 25.10 25.07 25.10 24.80 25.37 34,543,098 25.196 0.54%
2011-03-04 0 82.75 82.65 82.70 82.05 83.00 11,562,850 954,860,749 82.580 24.96 24.93 24.95 24.75 25.04 38,332,884 24.910 2.41%
2011-03-03 0 80.80 80.70 80.85 79.90 82.00 8,701,825 705,933,294 81.125 24.37 24.34 24.39 24.10 24.73 28,848,082 24.471 1.13%
2011-03-02 0 79.90 79.90 79.95 79.30 80.40 9,136,033 728,736,774 79.765 24.10 24.10 24.12 23.92 24.25 30,287,558 24.061 -1.60%
2011-03-01 0 81.20 81.15 81.20 80.15 81.50 12,714,740 1,030,799,334 81.071 24.49 24.48 24.49 24.18 24.58 42,151,602 24.455 1.63%
2011-02-28 0 79.90 79.90 80.00 76.90 80.40 14,294,577 1,135,268,642 79.420 24.10 24.10 24.13 23.20 24.25 47,389,040 23.956 3.16%
2011-02-25 0 77.45 77.45 77.50 76.15 77.95 8,419,554 649,783,072 77.175 23.36 23.36 23.38 22.97 23.51 27,912,304 23.279 1.84%
2011-02-24 0 76.05 75.85 75.90 75.70 78.10 9,634,134 739,625,261 76.771 22.94 22.88 22.89 22.83 23.56 31,938,851 23.158 -1.62%
2011-02-23 0 77.30 77.30 77.35 76.90 79.30 10,582,197 822,656,174 77.740 23.32 23.32 23.33 23.20 23.92 35,081,847 23.450 -1.59%
2011-02-22 0 78.55 78.60 78.65 78.20 79.65 11,060,548 869,388,088 78.603 23.69 23.71 23.72 23.59 24.03 36,667,665 23.710 -2.72%
2011-02-21 0 80.75 80.80 80.90 80.70 82.45 8,023,275 652,524,166 81.329 24.36 24.37 24.40 24.34 24.87 26,598,570 24.532 -1.88%
2011-02-18 0 82.30 82.20 82.25 80.00 82.50 19,303,477 1,580,500,413 81.876 24.83 24.80 24.81 24.13 24.89 63,994,426 24.697 3.59%
2011-02-17 0 79.45 79.45 79.50 78.30 80.05 8,810,162 699,515,541 79.399 23.97 23.97 23.98 23.62 24.15 29,207,239 23.950 0.82%
2011-02-16 0 78.80 78.85 78.90 77.25 79.60 11,490,919 904,358,503 78.702 23.77 23.78 23.80 23.30 24.01 38,094,420 23.740 1.61%
2011-02-15 0 77.55 77.55 77.75 77.40 78.85 10,001,905 781,581,728 78.143 23.39 23.39 23.45 23.35 23.78 33,158,077 23.571 -1.59%
2011-02-14 0 78.80 78.85 78.95 76.85 79.45 15,571,935 1,222,295,762 78.494 23.77 23.78 23.81 23.18 23.97 51,623,707 23.677 3.14%
2011-02-11 0 76.40 76.60 76.70 75.15 76.90 14,666,248 1,114,940,426 76.021 23.05 23.11 23.14 22.67 23.20 48,621,195 22.931 0.86%
2011-02-10 0 75.75 75.70 75.75 75.60 76.95 11,601,490 884,050,806 76.201 22.85 22.83 22.85 22.80 23.21 38,460,983 22.986 -1.62%
2011-02-09 0 77.00 76.75 76.85 76.50 78.45 20,293,949 1,575,598,815 77.639 23.23 23.15 23.18 23.08 23.66 67,278,015 23.419 0.39%
2011-02-08 0 76.70 76.30 76.40 74.90 77.35 12,244,844 931,075,718 76.038 23.14 23.02 23.05 22.59 23.33 40,593,814 22.936 1.12%
2011-02-07 0 75.85 75.85 75.90 75.40 78.10 11,195,589 857,269,693 76.572 22.88 22.88 22.89 22.74 23.56 37,115,349 23.097 -2.69%
2011-02-02 0 77.95 77.80 77.95 76.40 78.00 6,940,245 538,026,207 77.523 23.51 23.47 23.51 23.05 23.53 23,008,134 23.384 1.56%
2011-02-01 0 76.75 76.70 76.75 76.55 77.20 5,263,335 404,070,512 76.771 23.15 23.14 23.15 23.09 23.29 17,448,882 23.157 -0.65%
2011-01-31 0 77.25 77.25 77.60 76.55 78.05 10,158,928 783,541,213 77.128 23.30 23.30 23.41 23.09 23.54 33,678,636 23.265 -1.34%
2011-01-28 0 78.30 78.30 78.40 77.45 79.10 10,181,251 797,286,386 78.309 23.62 23.62 23.65 23.36 23.86 33,752,640 23.621 -0.76%
2011-01-27 0 78.90 78.80 79.25 78.50 81.10 8,064,903 642,669,513 79.687 23.80 23.77 23.91 23.68 24.46 26,736,574 24.037 -0.44%
2011-01-26 0 79.25 79.20 79.35 77.55 80.15 8,284,963 655,115,159 79.073 23.91 23.89 23.94 23.39 24.18 27,466,111 23.852 1.02%
2011-01-25 0 78.45 78.45 78.50 78.10 80.70 11,276,152 891,665,008 79.075 23.66 23.66 23.68 23.56 24.34 37,382,430 23.853 -2.06%
2011-01-24 0 80.10 80.05 80.10 80.00 80.85 5,369,724 430,984,294 80.262 24.16 24.15 24.16 24.13 24.39 17,801,581 24.210 -0.31%
2011-01-21 0 80.35 80.30 80.35 80.20 81.50 10,184,733 821,154,420 80.626 24.24 24.22 24.24 24.19 24.58 33,764,184 24.320 -1.05%
2011-01-20 0 81.20 81.15 81.20 80.70 82.40 11,063,287 898,905,220 81.251 24.49 24.48 24.49 24.34 24.86 36,676,745 24.509 -2.46%
2011-01-19 0 83.25 83.25 83.30 81.80 83.30 5,757,314 476,013,945 82.680 25.11 25.11 25.13 24.67 25.13 19,086,510 24.940 1.59%
2011-01-18 0 81.95 81.85 82.30 81.50 83.40 7,748,911 637,929,176 82.325 24.72 24.69 24.83 24.58 25.16 25,689,005 24.833 -0.36%
2011-01-17 0 82.25 82.20 82.25 81.80 84.50 12,006,856 989,354,719 82.399 24.81 24.80 24.81 24.67 25.49 39,804,842 24.855 -2.20%
2011-01-14 0 84.10 84.10 84.20 83.80 85.25 6,083,166 512,801,556 84.298 25.37 25.37 25.40 25.28 25.72 20,166,767 25.428 -1.69%
2011-01-13 0 85.55 85.35 85.40 84.65 86.20 6,731,383 574,726,205 85.380 25.81 25.75 25.76 25.53 26.00 22,315,720 25.754 0.82%
2011-01-12 0 84.85 84.85 84.90 83.40 85.45 9,111,754 767,875,009 84.273 25.59 25.59 25.61 25.16 25.78 30,207,069 25.420 1.92%
2011-01-11 0 83.25 83.25 83.30 82.90 84.10 6,854,919 572,703,868 83.546 25.11 25.11 25.13 25.01 25.37 22,725,264 25.201 -0.06%
2011-01-10 0 83.30 83.05 83.30 82.35 84.90 11,167,071 928,800,259 83.173 25.13 25.05 25.13 24.84 25.61 37,020,807 25.089 -0.72%
2011-01-07 0 83.90 83.80 83.95 83.60 86.55 17,853,165 1,517,284,145 84.987 25.31 25.28 25.32 25.22 26.11 59,186,386 25.636 -1.00%
2011-01-06 0 84.75 84.75 84.80 83.10 85.85 22,176,407 1,864,494,838 84.076 25.56 25.56 25.58 25.07 25.90 73,518,695 25.361 -0.70%
2011-01-05 0 85.35 85.25 85.35 85.15 87.00 12,906,237 1,107,593,227 85.818 25.75 25.72 25.75 25.68 26.24 42,786,449 25.887 -2.01%
2011-01-04 0 87.10 87.10 87.25 86.80 88.95 6,591,195 575,758,640 87.353 26.27 26.27 26.32 26.18 26.83 21,850,972 26.349 -1.36%
2011-01-03 0 88.30 88.20 88.30 86.05 88.60 4,369,567 384,298,080 87.949 26.64 26.60 26.64 25.96 26.73 14,485,884 26.529 1.61%
2010-12-31 0 86.90 86.60 86.85 85.70 87.15 3,496,621 302,361,877 86.473 26.21 26.12 26.20 25.85 26.29 11,591,914 26.084 1.46%
2010-12-30 0 85.65 85.60 85.65 85.00 86.05 6,318,933 541,271,722 85.659 25.84 25.82 25.84 25.64 25.96 20,948,376 25.838 0.94%
2010-12-29 0 84.85 84.75 85.00 83.95 85.10 4,403,371 373,040,156 84.717 25.59 25.56 25.64 25.32 25.67 14,597,950 25.554 1.19%
2010-12-28 0 83.85 83.95 84.00 81.50 84.05 7,173,908 592,048,526 82.528 25.29 25.32 25.34 24.58 25.35 23,782,768 24.894 1.02%
2010-12-24 0 83.00 83.05 83.10 82.50 83.75 1,943,671 161,328,500 83.002 25.04 25.05 25.07 24.89 25.26 6,443,612 25.037 -0.18%
2010-12-23 0 83.15 83.35 83.40 82.30 85.50 4,899,157 411,247,943 83.943 25.08 25.14 25.16 24.83 25.79 16,241,568 25.321 -1.71%
2010-12-22 0 84.60 84.70 84.75 84.20 85.60 5,534,794 469,503,702 84.828 25.52 25.55 25.56 25.40 25.82 18,348,817 25.588 0.00%
2010-12-21 0 84.60 84.60 84.70 81.80 84.80 10,275,894 859,853,714 83.677 25.52 25.52 25.55 24.67 25.58 34,066,398 25.241 3.36%
2010-12-20 0 81.85 81.85 81.90 80.00 83.00 10,046,253 819,660,436 81.589 24.69 24.69 24.70 24.13 25.04 33,305,098 24.611 -1.39%
2010-12-17 0 83.00 82.90 82.95 80.80 83.45 17,330,971 1,424,787,605 82.210 25.04 25.01 25.02 24.37 25.17 57,455,221 24.798 1.22%
2010-12-16 0 82.00 81.95 82.00 81.55 85.90 23,831,235 1,972,801,730 82.782 24.73 24.72 24.73 24.60 25.91 79,004,741 24.971 -4.54%
2010-12-15 0 85.90 85.85 85.90 85.45 87.80 13,764,363 1,187,189,109 86.251 25.91 25.90 25.91 25.78 26.48 45,631,288 26.017 -2.94%
2010-12-14 0 88.50 88.50 88.65 87.65 88.75 6,151,859 542,879,353 88.246 26.70 26.70 26.74 26.44 26.77 20,394,496 26.619 0.45%
2010-12-13 0 88.10 88.00 88.10 87.35 90.20 8,960,889 794,699,256 88.685 26.57 26.54 26.57 26.35 27.21 29,706,925 26.751 -0.79%
2010-12-10 0 88.80 88.75 88.80 88.05 90.00 8,496,212 754,452,368 88.799 26.79 26.77 26.79 26.56 27.15 28,166,439 26.786 -1.28%
2010-12-09 0 89.95 90.00 90.15 89.30 90.60 5,377,439 483,375,151 89.889 27.13 27.15 27.19 26.94 27.33 17,827,157 27.115 0.28%
2010-12-08 0 89.70 89.65 89.70 89.50 91.80 7,573,905 683,844,212 90.290 27.06 27.04 27.06 27.00 27.69 25,108,829 27.235 -1.97%
2010-12-07 0 91.50 91.20 91.55 90.20 91.90 5,962,638 542,952,233 91.059 27.60 27.51 27.62 27.21 27.72 19,767,195 27.467 0.38%
2010-12-06 0 91.15 91.25 91.45 90.50 92.70 7,665,520 704,805,420 91.945 27.49 27.52 27.59 27.30 27.96 25,412,549 27.735 0.22%
2010-12-03 0 90.95 90.20 90.30 90.20 93.30 6,275,024 578,609,260 92.208 27.43 27.21 27.24 27.21 28.14 20,802,810 27.814 -2.15%
2010-12-02 0 92.95 92.80 93.00 91.60 93.50 10,311,597 954,690,057 92.584 28.04 27.99 28.05 27.63 28.20 34,184,760 27.927 2.14%
2010-12-01 0 91.00 90.90 91.15 88.65 91.90 9,232,632 830,644,079 89.968 27.45 27.42 27.49 26.74 27.72 30,607,801 27.138 1.56%
2010-11-30 0 89.60 90.20 90.45 87.65 90.95 9,670,585 863,511,718 89.293 27.03 27.21 27.28 26.44 27.43 32,059,692 26.934 -0.61%
2010-11-29 0 90.15 90.00 90.05 88.60 90.70 6,655,894 595,560,146 89.479 27.19 27.15 27.16 26.73 27.36 22,065,461 26.991 1.18%
2010-11-26 0 89.10 89.35 89.40 88.85 90.70 4,636,915 415,586,186 89.626 26.88 26.95 26.97 26.80 27.36 15,372,190 27.035 -0.94%
2010-11-25 0 89.95 89.95 90.00 89.60 92.05 7,280,429 662,062,175 90.937 27.13 27.13 27.15 27.03 27.77 24,135,904 27.431 -0.28%
2010-11-24 0 90.20 90.30 90.40 89.35 92.25 9,378,152 851,971,511 90.846 27.21 27.24 27.27 26.95 27.83 31,090,226 27.403 0.95%
2010-11-23 0 89.35 89.30 89.35 89.00 93.00 16,467,473 1,490,966,259 90.540 26.95 26.94 26.95 26.85 28.05 54,592,573 27.311 -4.39%
2010-11-22 0 93.45 93.45 93.65 93.00 96.25 16,516,962 1,563,805,329 94.679 28.19 28.19 28.25 28.05 29.03 54,756,638 28.559 -1.01%
2010-11-19 0 94.40 94.25 94.35 89.60 95.50 18,026,371 1,672,910,297 92.803 28.48 28.43 28.46 27.03 28.81 59,760,595 27.994 3.51%
2010-11-18 0 91.20 91.15 91.20 89.05 91.80 16,126,592 1,462,151,194 90.667 27.51 27.49 27.51 26.86 27.69 53,462,493 27.349 4.11%
2010-11-17 0 87.60 87.70 87.80 86.50 90.70 22,177,804 1,969,941,237 88.825 26.42 26.45 26.48 26.09 27.36 73,523,326 26.793 0.57%
2010-11-16 0 87.10 87.05 87.10 85.85 89.50 13,317,022 1,163,701,110 87.384 26.27 26.26 26.27 25.90 27.00 44,148,273 26.359 -2.68%
2010-11-15 0 89.50 89.55 89.60 89.00 92.25 10,171,259 917,546,008 90.210 27.00 27.01 27.03 26.85 27.83 33,719,515 27.211 -1.92%
2010-11-12 0 91.25 91.15 91.20 90.60 94.75 21,407,900 1,976,577,600 92.329 27.52 27.49 27.51 27.33 28.58 70,970,959 27.851 -2.35%
2010-11-11 0 93.45 93.15 93.20 88.05 93.65 16,450,181 1,511,037,225 91.855 28.19 28.10 28.11 26.56 28.25 54,535,247 27.708 4.71%
2010-11-10 0 89.25 89.00 89.20 85.55 90.55 11,358,928 1,003,128,155 88.312 26.92 26.85 26.91 25.81 27.31 37,656,847 26.639 3.60%
2010-11-09 0 86.15 86.05 86.30 86.00 88.00 9,420,372 817,839,889 86.816 25.99 25.96 26.03 25.94 26.54 31,230,192 26.187 -2.38%
2010-11-08 0 88.25 88.20 88.40 87.35 89.65 6,024,312 530,326,623 88.031 26.62 26.60 26.67 26.35 27.04 19,971,655 26.554 -0.73%
2010-11-05 0 88.90 88.80 89.00 87.25 89.50 5,614,304 494,699,922 88.114 26.82 26.79 26.85 26.32 27.00 18,612,407 26.579 1.20%
2010-11-04 0 87.85 87.80 87.90 87.60 89.70 5,346,553 473,630,226 88.586 26.50 26.48 26.51 26.42 27.06 17,724,765 26.721 -0.11%
2010-11-03 0 87.95 87.85 87.95 85.50 88.20 6,613,562 577,495,035 87.320 26.53 26.50 26.53 25.79 26.60 21,925,123 26.339 1.68%
2010-11-02 0 86.50 86.25 86.40 85.45 87.25 4,371,649 377,456,532 86.342 26.09 26.02 26.06 25.78 26.32 14,492,786 26.044 -0.23%
2010-11-01 0 86.70 86.55 86.60 84.90 87.15 9,180,324 792,833,571 86.362 26.15 26.11 26.12 25.61 26.29 30,434,391 26.051 3.89%
2010-10-29 0 83.45 83.05 83.10 81.30 85.00 14,166,269 1,174,959,449 82.941 25.17 25.05 25.07 24.52 25.64 46,963,677 25.018 -2.51%
2010-10-28 0 85.60 85.70 85.75 80.25 85.80 16,318,796 1,360,084,808 83.345 25.82 25.85 25.87 24.21 25.88 54,099,683 25.140 1.72%
2010-10-27 0 84.15 84.10 84.15 83.80 87.90 8,281,959 703,332,922 84.923 25.38 25.37 25.38 25.28 26.51 27,456,153 25.617 -3.00%
2010-10-26 0 86.75 86.65 86.80 85.50 87.50 5,093,856 440,554,103 86.487 26.17 26.14 26.18 25.79 26.39 16,887,030 26.088 -0.57%
2010-10-25 0 87.25 87.35 87.40 87.00 89.75 9,108,634 806,045,448 88.492 26.32 26.35 26.36 26.24 27.07 30,196,726 26.693 -0.74%
2010-10-22 0 87.90 87.85 88.00 87.15 89.50 9,210,212 815,316,845 88.523 26.51 26.50 26.54 26.29 27.00 30,533,475 26.702 -0.28%
2010-10-21 0 88.15 88.00 88.30 86.50 88.80 12,109,446 1,061,279,049 87.641 26.59 26.54 26.64 26.09 26.79 40,144,946 26.436 3.04%
2010-10-20 0 85.55 85.55 85.80 83.00 88.50 16,439,156 1,415,844,087 86.126 25.81 25.81 25.88 25.04 26.70 54,498,697 25.979 0.18%
2010-10-19 0 85.40 85.40 85.45 83.15 85.80 8,799,634 744,554,643 84.612 25.76 25.76 25.78 25.08 25.88 29,172,336 25.523 3.02%
2010-10-18 0 82.90 82.90 83.10 80.85 83.35 17,085,331 1,403,168,211 82.127 25.01 25.01 25.07 24.39 25.14 56,640,881 24.773 -0.72%
2010-10-15 0 83.50 83.00 83.05 83.00 86.50 23,483,932 1,983,202,693 84.449 25.19 25.04 25.05 25.04 26.09 77,853,371 25.474 -4.19%
2010-10-14 0 87.15 87.15 87.40 85.70 87.65 21,618,857 1,873,111,532 86.642 26.29 26.29 26.36 25.85 26.44 71,670,318 26.135 1.87%
2010-10-13 0 85.55 85.50 85.55 81.00 85.65 17,452,242 1,445,540,248 82.828 25.81 25.79 25.81 24.43 25.84 57,857,256 24.985 7.00%
2010-10-12 0 79.95 79.75 79.90 78.60 80.25 9,122,131 726,216,445 79.610 24.12 24.06 24.10 23.71 24.21 30,241,471 24.014 0.82%
2010-10-11 0 79.30 79.35 79.40 78.15 80.00 12,989,868 1,029,343,159 79.242 23.92 23.94 23.95 23.57 24.13 43,063,700 23.903 3.46%
2010-10-08 0 76.65 76.70 76.75 76.20 78.10 12,947,419 999,077,111 77.164 23.12 23.14 23.15 22.99 23.56 42,922,974 23.276 1.66%
2010-10-07 0 75.40 75.45 75.50 75.25 76.00 6,564,900 495,904,267 75.539 22.74 22.76 22.77 22.70 22.92 21,763,800 22.786 -0.26%
2010-10-06 0 75.60 75.60 75.70 74.80 77.75 9,154,271 694,074,004 75.820 22.80 22.80 22.83 22.56 23.45 30,348,021 22.870 -0.66%
2010-10-05 0 76.10 76.25 76.30 75.40 78.50 23,641,275 1,809,904,584 76.557 22.96 23.00 23.02 22.74 23.68 78,374,990 23.093 -3.55%
2010-10-04 0 78.90 78.90 78.95 78.30 79.75 13,111,676 1,040,189,714 79.333 23.80 23.80 23.81 23.62 24.06 43,467,515 23.930 -0.38%
2010-09-30 0 79.20 79.35 79.45 78.05 79.65 9,753,698 768,924,718 78.834 23.89 23.94 23.97 23.54 24.03 32,335,227 23.780 1.21%
2010-09-29 0 78.25 78.35 78.50 76.25 78.50 16,187,998 1,257,277,699 77.667 23.60 23.63 23.68 23.00 23.68 53,666,064 23.428 2.15%
2010-09-28 0 76.60 76.55 76.60 76.20 76.80 8,726,608 668,109,457 76.560 23.11 23.09 23.11 22.99 23.17 28,930,242 23.094 -0.26%
2010-09-27 0 76.80 76.75 76.80 75.80 76.90 10,042,625 767,891,861 76.463 23.17 23.15 23.17 22.86 23.20 33,293,071 23.065 1.79%
2010-09-24 0 75.45 75.65 75.75 74.15 75.95 9,639,914 724,648,281 75.172 22.76 22.82 22.85 22.37 22.91 31,958,013 22.675 1.41%
2010-09-22 0 74.40 74.50 74.55 74.00 75.80 9,853,528 741,121,060 75.214 22.44 22.47 22.49 22.32 22.86 32,666,181 22.688 -0.60%
2010-09-21 0 74.85 74.70 74.90 73.30 74.95 11,980,772 889,394,704 74.235 22.58 22.53 22.59 22.11 22.61 39,718,369 22.393 2.18%
2010-09-20 0 73.25 73.35 73.50 72.80 73.60 5,858,687 429,178,417 73.255 22.10 22.13 22.17 21.96 22.20 19,422,579 22.097 -0.41%
2010-09-17 0 73.55 73.55 73.70 72.10 74.00 9,278,893 676,579,508 72.916 22.19 22.19 22.23 21.75 22.32 30,761,164 21.995 1.38%
2010-09-16 0 72.55 72.45 72.55 71.10 73.50 11,378,886 823,729,767 72.391 21.88 21.85 21.88 21.45 22.17 37,723,011 21.836 -1.29%
2010-09-15 0 73.50 73.25 73.50 72.50 73.90 11,165,654 817,832,126 73.245 22.17 22.10 22.17 21.87 22.29 37,016,109 22.094 0.20%
2010-09-14 0 73.35 73.35 73.40 72.85 74.10 13,832,592 1,016,542,902 73.489 22.13 22.13 22.14 21.97 22.35 45,857,479 22.167 1.17%
2010-09-13 0 72.50 72.50 72.70 71.10 73.00 14,474,763 1,045,050,142 72.198 21.87 21.87 21.93 21.45 22.02 47,986,389 21.778 2.40%
2010-09-10 0 70.80 70.80 70.85 69.55 71.00 5,394,272 380,659,168 70.567 21.36 21.36 21.37 20.98 21.42 17,882,962 21.286 0.57%
2010-09-09 0 70.40 70.20 70.25 69.50 70.50 10,338,448 724,142,896 70.044 21.24 21.18 21.19 20.96 21.27 34,273,776 21.128 1.44%
2010-09-08 0 69.40 69.35 69.40 68.50 70.05 9,099,031 631,206,851 69.371 20.93 20.92 20.93 20.66 21.13 30,164,890 20.925 -1.21%
2010-09-07 0 70.25 70.10 70.15 69.75 70.70 12,361,063 867,791,914 70.204 21.19 21.15 21.16 21.04 21.33 40,979,101 21.176 0.60%
2010-09-06 0 70.00 69.85 69.90 68.45 70.70 23,101,208 1,605,986,598 69.520 21.06 21.02 21.03 20.60 21.27 76,772,776 20.919 0.43%
2010-09-03 0 69.70 69.60 69.70 67.30 69.95 197,106,685 13,081,258,160 66.366 20.97 20.94 20.97 20.25 21.05 655,049,181 19.970 5.45%
2010-09-02 0 66.10 66.10 66.15 65.90 69.20 89,392,953 5,990,137,170 67.009 19.89 19.89 19.90 19.83 20.82 297,081,657 20.163 2.72%
2010-09-01 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 19.36 - - - - 0 - 0.00%
2010-06-29 0 64.35 64.15 64.25 63.55 66.90 11,823,021 763,596,489 64.586 19.36 19.30 19.33 19.12 20.13 39,291,718 19.434 -2.50%
2010-06-28 0 66.00 66.20 66.25 65.70 67.25 7,796,416 518,529,446 66.509 19.86 19.92 19.93 19.77 20.24 25,910,009 20.013 -0.53%
2010-06-25 0 66.35 66.55 66.60 65.45 67.15 8,870,917 585,368,512 65.987 19.96 20.03 20.04 19.69 20.21 29,480,923 19.856 -0.67%
2010-06-24 0 66.80 66.90 66.95 66.05 67.30 6,494,712 434,736,206 66.937 20.10 20.13 20.15 19.87 20.25 21,584,026 20.142 -0.52%
2010-06-23 0 67.15 67.05 67.10 65.50 67.20 10,597,242 708,321,270 66.840 20.21 20.18 20.19 19.71 20.22 35,218,058 20.112 1.13%
2010-06-22 0 66.40 66.35 66.45 66.15 67.05 11,154,034 742,721,885 66.588 19.98 19.96 20.00 19.90 20.18 37,068,458 20.036 -0.52%
2010-06-21 0 66.75 66.60 66.65 63.80 67.40 28,642,760 1,886,408,361 65.860 20.09 20.04 20.06 19.20 20.28 95,189,143 19.817 6.46%
2010-06-18 0 62.70 62.75 62.85 61.50 63.25 7,997,858 500,609,088 62.593 18.87 18.88 18.91 18.51 19.03 26,579,466 18.834 0.00%
2010-06-17 0 62.70 62.70 62.75 62.60 63.15 5,539,138 347,651,569 62.763 18.87 18.87 18.88 18.84 19.00 18,408,345 18.886 0.00%
2010-06-15 0 62.70 62.65 62.70 61.90 63.20 6,585,665 412,323,599 62.609 18.87 18.85 18.87 18.63 19.02 21,886,292 18.839 -0.48%
2010-06-14 0 63.00 62.95 63.00 62.95 63.55 5,257,360 332,470,424 63.239 18.96 18.94 18.96 18.94 19.12 17,471,905 19.029 1.45%
2010-06-11 0 62.10 62.05 62.10 61.75 63.30 4,965,020 310,153,384 62.468 18.69 18.67 18.69 18.58 19.05 16,500,365 18.797 0.81%
2010-06-10 0 61.60 61.55 61.65 61.35 62.40 4,511,194 278,552,362 61.747 18.54 18.52 18.55 18.46 18.78 14,992,155 18.580 -0.65%
2010-06-09 0 62.00 61.90 62.05 61.00 64.00 6,624,440 411,222,188 62.077 18.66 18.63 18.67 18.36 19.26 22,015,154 18.679 0.65%
2010-06-08 0 61.60 61.75 61.85 60.70 62.35 8,844,100 543,226,560 61.422 18.54 18.58 18.61 18.26 18.76 29,391,801 18.482 -0.96%
2010-06-07 0 62.20 62.20 62.25 60.80 62.25 14,274,566 886,689,454 62.117 18.72 18.72 18.73 18.29 18.73 47,438,994 18.691 -2.35%
2010-06-04 0 63.70 63.40 63.65 61.80 64.00 15,418,189 972,455,384 63.072 19.17 19.08 19.15 18.60 19.26 51,239,622 18.979 2.17%
2010-06-03 0 62.35 62.25 62.35 62.25 63.35 10,345,140 650,761,900 62.905 18.76 18.73 18.76 18.73 19.06 34,380,242 18.928 1.71%
2010-06-02 0 61.30 61.15 61.25 60.80 62.55 10,285,727 633,694,599 61.609 18.45 18.40 18.43 18.29 18.82 34,182,793 18.538 -0.16%
2010-06-01 0 61.40 61.35 61.40 61.30 63.05 7,512,148 468,484,661 62.364 18.48 18.46 18.48 18.45 18.97 24,965,294 18.765 -2.00%
2010-05-31 0 62.65 62.70 62.80 61.85 64.00 8,534,671 535,783,523 62.777 18.85 18.87 18.90 18.61 19.26 28,363,468 18.890 -1.96%
2010-05-28 0 63.90 63.85 63.90 62.75 64.00 22,796,354 1,444,682,022 63.373 19.23 19.21 19.23 18.88 19.26 75,759,648 19.069 3.73%
2010-05-27 0 61.60 61.50 61.55 59.85 63.10 14,748,515 906,303,889 61.451 18.54 18.51 18.52 18.01 18.99 49,014,079 18.491 1.65%
2010-05-26 0 60.60 60.90 60.95 58.60 61.00 19,363,026 1,158,802,126 59.846 18.23 18.33 18.34 17.63 18.36 64,349,590 18.008 5.10%
2010-05-25 0 58.00 57.85 57.90 57.50 59.85 20,579,787 1,203,536,764 58.481 17.35 17.30 17.32 17.20 17.90 68,800,388 17.493 -5.38%
2010-05-24 0 61.30 61.30 61.35 60.20 62.00 11,786,230 724,743,826 61.491 18.34 18.34 18.35 18.01 18.55 39,402,604 18.393 2.17%
2010-05-20 0 60.00 59.95 60.00 58.20 60.75 10,433,921 620,385,192 59.458 17.95 17.93 17.95 17.41 18.17 34,881,693 17.785 0.08%
2010-05-19 0 59.95 59.90 59.95 59.70 61.20 7,796,649 471,065,299 60.419 17.93 17.92 17.93 17.86 18.31 26,065,016 18.073 -1.72%
2010-05-18 0 61.00 61.00 61.05 59.60 62.00 11,752,000 710,278,533 60.439 18.25 18.25 18.26 17.83 18.55 39,288,170 18.079 2.26%
2010-05-17 0 59.65 59.60 59.65 59.30 60.80 22,173,053 1,331,480,341 60.049 17.84 17.83 17.84 17.74 18.19 74,126,844 17.962 -4.18%
2010-05-14 0 62.25 62.05 62.10 60.60 62.40 198,318,979 12,051,338,253 60.767 18.62 18.56 18.58 18.13 18.67 663,001,164 18.177 -1.97%
2010-05-13 0 63.50 63.45 63.50 62.20 64.15 14,328,501 907,502,558 63.335 18.99 18.98 18.99 18.61 19.19 47,901,683 18.945 3.00%
2010-05-12 0 61.65 61.65 61.70 60.75 62.30 10,236,459 629,563,030 61.502 18.44 18.44 18.46 18.17 18.64 34,221,557 18.397 0.49%
2010-05-11 0 61.35 61.35 61.50 60.05 63.15 12,281,826 756,885,380 61.626 18.35 18.35 18.40 17.96 18.89 41,059,434 18.434 -2.62%
2010-05-10 0 63.00 62.95 63.05 62.00 63.65 7,377,205 463,811,123 62.871 18.84 18.83 18.86 18.55 19.04 24,662,771 18.806 3.11%
2010-05-07 0 61.10 61.15 61.30 60.55 62.70 15,571,205 954,976,864 61.330 18.28 18.29 18.34 18.11 18.76 52,056,173 18.345 -1.85%
2010-05-06 0 62.25 62.25 62.30 60.35 63.40 13,957,341 860,986,997 61.687 18.62 18.62 18.64 18.05 18.96 46,660,856 18.452 -1.43%
2010-05-05 0 63.15 63.05 63.10 63.00 64.05 17,117,554 1,086,390,930 63.466 18.89 18.86 18.87 18.84 19.16 57,225,780 18.984 -3.73%
2010-05-04 0 65.60 65.50 65.60 65.35 67.60 6,215,912 411,756,059 66.242 19.62 19.59 19.62 19.55 20.22 20,780,446 19.815 -0.83%
2010-05-03 0 66.15 66.10 66.20 65.85 66.65 5,281,943 349,855,919 66.236 19.79 19.77 19.80 19.70 19.94 17,658,090 19.813 -2.51%
2010-04-30 0 67.85 67.50 67.60 65.10 68.00 12,426,062 831,420,990 66.909 20.30 20.19 20.22 19.47 20.34 41,541,630 20.014 4.87%
2010-04-29 0 64.70 64.75 64.80 64.60 66.40 9,574,833 624,803,705 65.255 19.35 19.37 19.38 19.32 19.86 32,009,672 19.519 -2.27%
2010-04-28 0 66.20 66.20 66.25 65.90 66.85 9,664,248 640,695,025 66.295 19.80 19.80 19.82 19.71 20.00 32,308,595 19.830 -2.22%
2010-04-27 0 67.70 67.65 67.70 67.05 68.55 7,657,867 519,550,174 67.845 20.25 20.24 20.25 20.06 20.50 25,601,053 20.294 -1.81%
2010-04-26 0 68.95 68.95 69.00 68.70 69.40 4,978,420 343,860,026 69.070 20.62 20.62 20.64 20.55 20.76 16,643,381 20.660 1.70%
2010-04-23 0 67.80 67.80 67.95 67.45 69.35 9,974,213 681,014,841 68.278 20.28 20.28 20.33 20.18 20.74 33,344,841 20.423 -2.02%
2010-04-22 0 69.20 69.30 69.40 67.90 69.60 8,421,524 578,658,605 68.712 20.70 20.73 20.76 20.31 20.82 28,154,039 20.553 0.58%
2010-04-21 0 68.80 68.75 68.80 68.75 69.90 7,171,531 497,607,420 69.386 20.58 20.56 20.58 20.56 20.91 23,975,181 20.755 -0.36%
2010-04-20 0 69.05 69.00 69.05 67.70 69.25 6,987,009 479,572,733 68.638 20.65 20.64 20.65 20.25 20.71 23,358,304 20.531 2.60%
2010-04-19 0 67.30 67.30 67.35 66.15 67.95 12,973,727 870,202,082 67.074 20.13 20.13 20.15 19.79 20.33 43,372,531 20.063 -1.54%
2010-04-16 0 68.35 68.10 68.20 66.80 68.85 7,971,810 538,736,538 67.580 20.45 20.37 20.40 19.98 20.59 26,650,598 20.215 -1.16%
2010-04-15 0 69.15 69.05 69.20 68.35 70.50 5,765,068 398,717,703 69.161 20.68 20.65 20.70 20.45 21.09 19,273,227 20.688 -0.72%
2010-04-14 0 69.65 69.65 69.70 69.00 69.95 4,892,912 340,205,057 69.530 20.83 20.83 20.85 20.64 20.92 16,357,518 20.798 0.07%
2010-04-13 0 69.60 69.50 69.60 68.50 69.90 13,973,809 969,305,058 69.366 20.82 20.79 20.82 20.49 20.91 46,715,910 20.749 2.28%
2010-04-12 0 68.05 68.05 68.10 67.95 70.35 11,371,964 788,757,348 69.360 20.36 20.36 20.37 20.33 21.04 38,017,669 20.747 -1.87%
2010-04-09 0 69.35 69.30 69.35 68.60 69.75 8,095,621 561,230,211 69.325 20.74 20.73 20.74 20.52 20.86 27,064,511 20.737 0.65%
2010-04-08 0 68.90 68.80 68.85 68.35 69.45 6,133,595 423,372,717 69.025 20.61 20.58 20.59 20.45 20.77 20,505,252 20.647 -0.29%
2010-04-07 0 69.10 68.85 68.95 68.45 69.70 7,743,192 533,892,252 68.950 20.67 20.59 20.62 20.47 20.85 25,886,304 20.625 1.10%
2010-04-01 0 68.35 68.30 68.45 67.25 68.45 8,408,019 571,796,792 68.006 20.45 20.43 20.47 20.12 20.47 28,108,890 20.342 2.17%
2010-03-31 0 66.90 66.75 67.00 66.75 67.95 7,322,083 492,392,133 67.248 20.01 19.97 20.04 19.97 20.33 24,478,492 20.115 -0.89%
2010-03-30 0 67.50 67.45 67.50 66.10 67.70 10,915,482 732,958,953 67.149 20.19 20.18 20.19 19.77 20.25 36,491,602 20.086 2.12%
2010-03-29 0 66.10 66.00 66.10 64.80 66.50 9,898,407 654,181,495 66.090 19.77 19.74 19.77 19.38 19.89 33,091,414 19.769 2.40%
2010-03-26 0 64.55 64.55 64.60 63.20 64.95 5,524,956 355,335,662 64.315 19.31 19.31 19.32 18.90 19.43 18,470,508 19.238 1.18%
2010-03-25 0 63.80 63.80 63.95 63.25 64.20 6,728,944 428,027,221 63.610 19.08 19.08 19.13 18.92 19.20 22,495,566 19.027 -1.31%
2010-03-24 0 64.65 64.50 64.65 64.05 65.45 4,450,942 288,077,342 64.723 19.34 19.29 19.34 19.16 19.58 14,879,966 19.360 1.33%
2010-03-23 0 63.80 63.75 63.80 63.70 65.40 4,338,100 279,771,313 64.492 19.08 19.07 19.08 19.05 19.56 14,502,724 19.291 -0.39%
2010-03-22 0 64.05 64.00 64.05 63.75 65.10 6,416,426 411,407,105 64.118 19.16 19.14 19.16 19.07 19.47 21,450,786 19.179 -2.29%
2010-03-19 0 65.55 65.60 65.65 64.35 65.70 3,845,013 251,054,599 65.294 19.61 19.62 19.64 19.25 19.65 12,854,282 19.531 0.31%
2010-03-18 0 65.35 65.20 65.35 65.20 66.00 4,311,231 282,398,124 65.503 19.55 19.50 19.55 19.50 19.74 14,412,898 19.593 -0.61%
2010-03-17 0 65.75 65.65 65.70 64.00 66.25 10,611,571 694,751,797 65.471 19.67 19.64 19.65 19.14 19.82 35,475,596 19.584 3.14%
2010-03-16 0 63.75 63.75 63.80 63.10 64.45 4,827,112 307,707,951 63.746 19.07 19.07 19.08 18.87 19.28 16,137,542 19.068 -0.16%
2010-03-15 0 63.85 63.80 63.85 63.00 64.30 9,897,493 630,313,371 63.684 19.10 19.08 19.10 18.84 19.23 33,088,358 19.049 -1.16%
2010-03-12 0 64.60 64.55 64.65 63.80 65.10 8,115,238 523,456,013 64.503 19.32 19.31 19.34 19.08 19.47 27,130,092 19.294 0.54%
2010-03-11 0 64.25 64.15 64.25 62.95 64.75 6,116,561 389,872,489 63.740 19.22 19.19 19.22 18.83 19.37 20,448,305 19.066 0.16%
2010-03-10 0 64.15 64.15 64.20 63.70 64.60 9,705,085 622,933,554 64.186 19.19 19.19 19.20 19.05 19.32 32,445,118 19.200 0.79%
2010-03-09 0 63.65 63.60 63.65 61.55 63.80 14,707,277 928,915,085 63.160 19.04 19.02 19.04 18.41 19.08 49,167,971 18.893 2.91%
2010-03-08 0 61.85 61.80 61.90 60.85 62.00 8,152,754 502,019,504 61.577 18.50 18.49 18.52 18.20 18.55 27,255,512 18.419 3.17%
2010-03-05 0 59.95 59.65 59.70 59.65 61.15 11,074,488 670,574,084 60.551 17.93 17.84 17.86 17.84 18.29 37,023,176 18.112 -0.42%
2010-03-04 0 60.20 60.20 60.30 59.60 61.50 8,605,106 520,063,359 60.437 18.01 18.01 18.04 17.83 18.40 28,767,773 18.078 -1.07%
2010-03-03 0 60.85 60.80 60.85 60.25 61.00 5,464,832 330,949,613 60.560 18.20 18.19 18.20 18.02 18.25 18,269,507 18.115 -0.57%
2010-03-02 0 61.20 61.00 61.20 61.05 61.75 6,326,689 388,457,277 61.400 18.31 18.25 18.31 18.26 18.47 21,150,785 18.366 0.58%
2010-03-01 0 60.85 60.70 60.75 60.00 61.20 13,317,523 806,046,818 60.525 18.20 18.16 18.17 17.95 18.31 44,521,877 18.105 2.79%
2010-02-26 0 59.20 59.00 59.10 58.65 59.50 6,351,875 375,049,982 59.046 17.71 17.65 17.68 17.54 17.80 21,234,985 17.662 1.81%
2010-02-25 0 58.15 58.20 58.25 58.10 59.40 8,052,171 471,493,165 58.555 17.39 17.41 17.42 17.38 17.77 26,919,253 17.515 -1.52%
2010-02-24 0 59.05 58.95 59.05 58.35 59.45 8,328,586 489,257,927 58.744 17.66 17.63 17.66 17.45 17.78 27,843,337 17.572 -1.09%
2010-02-23 0 59.70 59.50 59.70 58.20 59.85 17,428,561 1,028,009,480 58.984 17.86 17.80 17.86 17.41 17.90 58,265,509 17.644 -1.97%
2010-02-22 0 60.90 60.90 60.95 60.80 61.95 4,675,112 286,907,860 61.369 18.22 18.22 18.23 18.19 18.53 15,629,390 18.357 2.27%
2010-02-19 0 59.55 59.40 59.45 59.05 61.10 5,572,247 332,405,028 59.654 17.81 17.77 17.78 17.66 18.28 18,628,607 17.844 -2.62%
2010-02-18 0 61.15 60.95 61.15 60.90 62.10 2,904,700 178,414,173 61.423 18.29 18.23 18.29 18.22 18.58 9,710,717 18.373 -1.05%
2010-02-17 0 61.80 61.55 61.80 61.30 62.80 4,352,240 269,220,605 61.858 18.49 18.41 18.49 18.34 18.78 14,549,995 18.503 0.82%
2010-02-12 0 61.30 61.25 61.30 61.20 62.15 6,604,606 406,217,493 61.505 18.34 18.32 18.34 18.31 18.59 22,079,891 18.398 -1.68%
2010-02-11 0 62.35 62.25 62.35 60.55 62.50 7,580,370 470,787,834 62.106 18.65 18.62 18.65 18.11 18.70 25,341,973 18.577 3.23%
2010-02-10 0 60.40 60.50 60.60 59.50 60.80 6,441,979 388,260,923 60.270 18.07 18.10 18.13 17.80 18.19 21,536,212 18.028 2.03%
2010-02-09 0 59.20 59.20 59.50 58.40 59.90 6,864,289 406,233,936 59.181 17.71 17.71 17.80 17.47 17.92 22,948,039 17.702 1.37%
2010-02-08 0 58.40 58.35 58.40 57.85 59.95 10,379,605 611,130,415 58.878 17.47 17.45 17.47 17.30 17.93 34,700,109 17.612 -1.68%
2010-02-05 0 59.40 59.40 59.45 59.10 59.95 13,260,961 788,547,797 59.464 17.77 17.77 17.78 17.68 17.93 44,332,785 17.787 -4.19%
2010-02-04 0 62.00 61.95 62.00 61.35 62.85 4,373,595 270,436,928 61.834 18.55 18.53 18.55 18.35 18.80 14,621,387 18.496 -1.35%
2010-02-03 0 62.85 62.70 62.75 60.75 63.55 10,022,844 628,250,485 62.682 18.80 18.76 18.77 18.17 19.01 33,507,420 18.750 2.78%
2010-02-02 0 61.15 61.15 61.30 60.10 62.50 6,426,226 393,504,493 61.234 18.29 18.29 18.34 17.98 18.70 21,483,548 18.317 -0.65%
2010-02-01 0 61.55 61.55 61.60 59.95 61.80 8,421,228 514,404,018 61.084 18.41 18.41 18.43 17.93 18.49 28,153,049 18.272 1.23%
2010-01-29 0 60.80 60.85 60.90 59.00 61.45 14,130,973 856,249,144 60.594 18.19 18.20 18.22 17.65 18.38 47,241,326 18.125 1.33%
2010-01-28 0 60.00 59.95 60.00 59.60 61.00 8,169,351 491,935,163 60.217 17.95 17.93 17.95 17.83 18.25 27,310,998 18.012 1.35%
2010-01-27 0 59.20 59.10 59.15 58.60 61.10 16,687,311 997,370,253 59.768 17.71 17.68 17.69 17.53 18.28 55,787,432 17.878 -0.17%
2010-01-26 0 59.30 59.30 59.40 59.10 62.15 16,793,498 1,010,828,245 60.192 17.74 17.74 17.77 17.68 18.59 56,142,427 18.005 -5.12%
2010-01-25 0 62.50 62.35 62.55 61.55 62.95 9,780,082 608,161,134 62.184 18.70 18.65 18.71 18.41 18.83 32,695,841 18.601 -0.32%
2010-01-22 0 62.70 62.75 62.80 62.00 63.45 20,626,764 1,290,719,173 62.575 18.76 18.77 18.78 18.55 18.98 68,957,437 18.718 -1.72%
2010-01-21 0 63.80 63.85 63.90 63.50 66.05 16,926,726 1,094,474,722 64.660 19.08 19.10 19.11 18.99 19.76 56,587,822 19.341 -3.41%
2010-01-20 0 66.05 66.05 66.10 65.75 67.60 10,324,850 683,456,834 66.195 19.76 19.76 19.77 19.67 20.22 34,517,057 19.801 -2.29%
2010-01-19 0 67.60 67.60 67.80 66.20 67.80 5,691,259 380,646,154 66.883 20.22 20.22 20.28 19.80 20.28 19,026,476 20.006 0.82%
2010-01-18 0 67.05 67.00 67.10 66.00 67.50 7,000,354 468,832,870 66.973 20.06 20.04 20.07 19.74 20.19 23,402,918 20.033 0.30%
2010-01-15 0 66.85 66.85 66.90 65.95 67.95 9,758,729 650,724,059 66.681 20.00 20.00 20.01 19.73 20.33 32,624,455 19.946 -0.15%
2010-01-14 0 66.95 66.95 67.00 66.80 68.95 10,909,331 740,146,302 67.845 20.03 20.03 20.04 19.98 20.62 36,471,039 20.294 -0.81%
2010-01-13 0 67.50 67.50 67.60 67.05 69.50 17,836,818 1,209,586,772 67.814 20.19 20.19 20.22 20.06 20.79 59,630,355 20.285 -4.93%
2010-01-12 0 71.00 70.55 70.80 69.80 71.60 6,926,734 491,000,603 70.885 21.24 21.10 21.18 20.88 21.42 23,156,799 21.203 -0.21%
2010-01-11 0 71.15 71.20 71.25 70.65 72.00 10,216,828 730,101,371 71.461 21.28 21.30 21.31 21.13 21.54 34,155,928 21.376 1.79%
2010-01-08 0 69.90 69.80 69.85 69.25 70.75 6,628,869 464,462,169 70.067 20.91 20.88 20.89 20.71 21.16 22,161,005 20.959 -0.29%
2010-01-07 0 70.10 70.00 70.05 69.60 71.35 12,357,989 868,420,023 70.272 20.97 20.94 20.95 20.82 21.34 41,314,054 21.020 -0.92%
2010-01-06 0 70.75 70.65 70.70 69.95 71.30 13,479,713 951,442,804 70.583 21.16 21.13 21.15 20.92 21.33 45,064,095 21.113 1.07%
2010-01-05 0 70.00 69.90 69.95 67.50 70.20 13,730,191 946,774,628 68.956 20.94 20.91 20.92 20.19 21.00 45,901,470 20.626 3.70%
2010-01-04 0 67.50 67.40 67.65 66.30 68.50 5,284,048 356,405,036 67.449 20.19 20.16 20.24 19.83 20.49 17,665,127 20.176 -0.74%
2009-12-31 0 68.00 67.95 68.00 66.10 68.20 4,708,904 318,626,088 67.665 20.34 20.33 20.34 19.77 20.40 15,742,360 20.240 3.50%
2009-12-30 0 65.70 65.60 66.05 65.40 66.30 9,040,764 595,201,028 65.835 19.65 19.62 19.76 19.56 19.83 30,224,223 19.693 -0.68%
2009-12-29 0 66.15 66.10 66.15 65.70 66.60 5,712,122 378,604,914 66.281 19.79 19.77 19.79 19.65 19.92 19,096,223 19.826 -1.19%
2009-12-28 0 66.95 66.80 67.00 66.80 67.75 7,316,728 492,300,781 67.284 20.03 19.98 20.04 19.98 20.27 24,460,590 20.126 -0.22%
2009-12-24 0 67.10 67.05 67.10 66.50 67.30 6,856,421 459,384,144 67.001 20.07 20.06 20.07 19.89 20.13 22,921,735 20.041 0.45%
2009-12-23 0 66.80 66.80 66.95 65.70 66.95 6,420,000 425,030,100 66.204 19.98 19.98 20.03 19.65 20.03 21,462,734 19.803 0.75%
2009-12-22 0 66.30 66.25 66.30 66.10 66.95 6,778,787 450,123,333 66.402 19.83 19.82 19.83 19.77 20.03 22,662,196 19.862 0.84%
2009-12-21 0 65.75 65.70 65.75 65.25 66.45 8,884,477 583,681,541 65.697 19.67 19.65 19.67 19.52 19.88 29,701,739 19.651 -1.13%
2009-12-18 0 66.50 66.55 66.65 65.90 67.50 10,860,740 724,059,964 66.668 19.89 19.91 19.94 19.71 20.19 36,308,594 19.942 -0.30%
2009-12-17 0 66.70 66.70 66.85 66.30 69.15 11,417,590 768,595,578 67.317 19.95 19.95 20.00 19.83 20.68 38,170,202 20.136 -2.70%
2009-12-16 0 68.55 68.10 68.55 68.05 69.80 6,506,349 445,548,993 68.479 20.50 20.37 20.50 20.36 20.88 21,751,408 20.484 -0.80%
2009-12-15 0 69.10 69.00 69.20 68.60 70.00 5,390,289 373,438,110 69.280 20.67 20.64 20.70 20.52 20.94 18,020,302 20.723 -0.72%
2009-12-14 0 69.60 69.80 69.95 68.35 70.35 12,785,500 886,700,819 69.352 20.82 20.88 20.92 20.45 21.04 42,743,269 20.745 -0.50%
2009-12-11 0 69.95 69.90 69.95 69.85 71.30 9,815,039 690,918,416 70.394 20.92 20.91 20.92 20.89 21.33 32,812,706 21.056 -0.64%
2009-12-10 0 70.40 70.45 70.65 69.35 71.25 8,912,992 626,849,043 70.330 21.06 21.07 21.13 20.74 21.31 29,797,068 21.037 -0.71%
2009-12-09 0 70.90 71.05 71.15 70.50 72.75 7,322,835 523,371,237 71.471 21.21 21.25 21.28 21.09 21.76 24,481,006 21.379 -2.68%
2009-12-08 0 72.85 73.15 73.20 72.75 74.40 4,072,769 297,563,045 73.062 21.79 21.88 21.90 21.76 22.25 13,615,694 21.854 -1.49%
2009-12-07 0 73.95 73.90 74.05 73.50 74.40 3,244,454 240,234,326 74.045 22.12 22.11 22.15 21.99 22.25 10,846,550 22.148 -0.07%
2009-12-04 0 74.00 73.95 74.00 72.25 74.50 9,698,695 713,060,888 73.521 22.14 22.12 22.14 21.61 22.28 32,423,755 21.992 1.58%
2009-12-03 0 72.85 72.90 72.95 72.50 74.00 10,090,094 738,080,130 73.149 21.79 21.81 21.82 21.69 22.14 33,732,243 21.881 -0.21%
2009-12-02 0 73.00 73.00 73.05 72.65 74.40 6,885,398 506,624,343 73.580 21.84 21.84 21.85 21.73 22.25 23,018,608 22.009 -0.41%
2009-12-01 0 73.30 73.25 73.40 71.60 73.50 3,872,981 282,090,190 72.835 21.93 21.91 21.96 21.42 21.99 12,947,782 21.787 1.38%
2009-11-30 0 72.30 72.25 72.30 71.05 73.00 11,105,715 800,914,851 72.117 21.63 21.61 21.63 21.25 21.84 37,127,571 21.572 3.29%
2009-11-27 0 70.00 70.00 70.05 69.50 72.30 19,998,447 1,415,564,908 70.784 20.94 20.94 20.95 20.79 21.63 66,856,907 21.173 -5.53%
2009-11-26 0 74.10 74.10 74.15 73.55 75.70 13,326,016 991,739,461 74.421 22.17 22.17 22.18 22.00 22.64 44,550,270 22.261 -1.98%
2009-11-25 0 75.60 75.65 75.75 73.10 76.00 11,866,820 888,834,769 74.901 22.61 22.63 22.66 21.87 22.73 39,672,025 22.405 3.28%
2009-11-24 0 73.20 73.00 73.30 72.65 74.90 16,416,837 1,209,984,733 73.704 21.90 21.84 21.93 21.73 22.40 54,883,209 22.047 -0.20%
2009-11-23 0 73.35 73.20 73.40 70.70 74.00 13,624,375 990,294,907 72.686 21.94 21.90 21.96 21.15 22.14 45,547,716 21.742 4.49%
2009-11-20 0 70.20 70.20 70.25 69.50 71.05 7,516,034 527,726,985 70.213 21.00 21.00 21.01 20.79 21.25 25,126,891 21.002 -1.34%
2009-11-19 0 71.15 71.15 71.20 70.50 72.75 8,024,257 573,051,994 71.415 21.28 21.28 21.30 21.09 21.76 26,825,933 21.362 -2.20%
2009-11-18 0 72.75 72.75 72.80 72.45 74.45 7,008,131 513,575,510 73.283 21.76 21.76 21.78 21.67 22.27 23,428,918 21.921 -1.49%
2009-11-17 0 73.85 73.75 73.85 72.95 74.10 8,880,035 652,915,183 73.526 22.09 22.06 22.09 21.82 22.17 29,686,889 21.993 0.34%
2009-11-16 0 73.60 73.50 73.60 73.00 73.60 9,068,088 664,530,380 73.282 22.02 21.99 22.02 21.84 22.02 30,315,570 21.920 1.52%
2009-11-13 0 72.50 72.50 72.75 71.30 73.05 4,624,871 335,699,900 72.586 21.69 21.69 21.76 21.33 21.85 15,461,429 21.712 0.35%
2009-11-12 0 72.25 71.90 72.00 72.00 73.35 3,884,097 281,620,830 72.506 21.61 21.51 21.54 21.54 21.94 12,984,944 21.688 -0.14%
2009-11-11 0 72.35 72.35 72.40 71.55 73.20 6,432,670 465,104,324 72.303 21.64 21.64 21.66 21.40 21.90 21,505,091 21.628 -0.41%
2009-11-10 0 72.65 72.75 72.80 71.95 73.70 8,355,019 606,591,149 72.602 21.73 21.76 21.78 21.52 22.05 27,931,706 21.717 1.68%
2009-11-09 0 71.45 71.35 71.40 71.25 72.85 6,259,732 449,928,078 71.877 21.37 21.34 21.36 21.31 21.79 20,926,941 21.500 0.42%
2009-11-06 0 71.15 71.25 71.30 70.65 71.90 5,859,662 418,384,699 71.401 21.28 21.31 21.33 21.13 21.51 19,589,465 21.358 1.35%
2009-11-05 0 70.20 70.15 70.25 69.20 70.30 4,657,165 324,644,617 69.709 21.00 20.98 21.01 20.70 21.03 15,569,391 20.851 -0.21%
2009-11-04 0 70.35 70.25 70.30 68.85 70.45 4,593,065 321,475,207 69.991 21.04 21.01 21.03 20.59 21.07 15,355,098 20.936 2.70%
2009-11-03 0 68.50 68.35 68.40 68.15 70.75 9,368,978 650,752,351 69.458 20.49 20.45 20.46 20.39 21.16 31,321,477 20.777 -1.86%
2009-11-02 0 69.80 69.75 70.00 66.80 70.95 9,714,914 673,019,189 69.277 20.88 20.86 20.94 19.98 21.22 32,477,977 20.722 0.29%
2009-10-30 0 69.60 69.55 69.60 68.80 70.05 11,210,750 778,571,029 69.449 20.82 20.80 20.82 20.58 20.95 37,478,714 20.774 2.58%
2009-10-29 0 67.85 67.85 67.95 66.30 68.00 14,428,031 969,655,064 67.206 20.30 20.30 20.33 19.83 20.34 48,234,422 20.103 -2.16%
2009-10-28 0 69.35 69.30 69.35 68.60 72.45 10,739,391 753,899,586 70.199 20.74 20.73 20.74 20.52 21.67 35,902,911 20.998 -2.87%
2009-10-27 0 71.40 71.35 71.40 70.30 74.50 13,161,158 956,877,280 72.705 21.36 21.34 21.36 21.03 22.28 43,999,133 21.748 -0.97%
2009-10-23 0 72.10 72.10 72.25 68.85 72.50 23,272,117 1,648,601,996 70.840 21.57 21.57 21.61 20.59 21.69 77,801,130 21.190 5.49%
2009-10-22 0 68.35 68.40 68.45 66.80 68.50 5,899,894 399,635,840 67.736 20.45 20.46 20.47 19.98 20.49 19,723,965 20.261 -0.22%
2009-10-21 0 68.50 68.30 68.40 67.25 68.80 6,697,455 456,324,537 68.134 20.49 20.43 20.46 20.12 20.58 22,390,295 20.380 0.37%
2009-10-20 0 68.25 68.05 68.10 66.70 68.75 6,958,150 475,865,348 68.390 20.42 20.36 20.37 19.95 20.56 23,261,826 20.457 0.74%
2009-10-19 0 67.75 67.60 67.65 66.55 68.00 4,482,377 303,624,520 67.737 20.27 20.22 20.24 19.91 20.34 14,985,057 20.262 1.12%
2009-10-16 0 67.00 66.90 67.00 66.20 67.50 5,076,726 339,260,712 66.827 20.04 20.01 20.04 19.80 20.19 16,972,028 19.989 0.07%
2009-10-15 0 66.95 66.80 66.85 66.60 68.50 6,446,492 434,572,819 67.412 20.03 19.98 20.00 19.92 20.49 21,551,299 20.165 0.60%
2009-10-14 0 66.55 66.45 66.50 65.50 66.90 6,484,405 431,265,567 66.508 19.91 19.88 19.89 19.59 20.01 21,678,047 19.894 1.53%
2009-10-13 0 65.55 65.50 65.55 65.30 66.00 5,661,466 371,985,230 65.705 19.61 19.59 19.61 19.53 19.74 18,926,875 19.654 1.08%
2009-10-12 0 64.85 64.80 64.85 64.70 66.00 5,597,076 366,303,520 65.446 19.40 19.38 19.40 19.35 19.74 18,711,613 19.576 -0.54%
2009-10-09 0 65.20 65.00 65.05 64.10 65.60 9,068,943 590,417,594 65.103 19.50 19.44 19.46 19.17 19.62 30,318,428 19.474 1.87%
2009-10-08 0 64.00 63.95 64.35 63.85 65.00 8,884,728 573,044,568 64.498 19.14 19.13 19.25 19.10 19.44 29,702,578 19.293 -0.31%
2009-10-07 0 64.20 64.20 64.25 63.10 64.40 8,256,138 528,701,142 64.037 19.20 19.20 19.22 18.87 19.26 27,601,136 19.155 2.39%
2009-10-06 0 62.70 62.75 62.85 60.25 62.90 7,114,334 442,833,417 62.245 18.76 18.77 18.80 18.02 18.81 23,783,965 18.619 2.96%
2009-10-05 0 60.90 60.60 60.90 59.40 61.80 5,809,309 353,388,011 60.831 18.22 18.13 18.22 17.77 18.49 19,421,130 18.196 1.33%
2009-10-02 0 60.10 60.15 60.25 59.00 60.40 8,327,491 498,553,129 59.868 17.98 17.99 18.02 17.65 18.07 27,839,677 17.908 -2.28%
2009-09-30 0 61.50 61.55 61.70 61.00 62.65 3,638,576 224,381,295 61.667 18.40 18.41 18.46 18.25 18.74 12,164,141 18.446 -1.44%
2009-09-29 0 62.40 62.25 62.40 61.80 63.25 5,488,556 342,120,917 62.334 18.67 18.62 18.67 18.49 18.92 18,348,819 18.645 2.38%
2009-09-28 0 60.95 60.90 60.95 60.75 61.95 4,533,254 277,828,545 61.287 18.23 18.22 18.23 18.17 18.53 15,155,144 18.332 -2.09%
2009-09-25 0 62.25 62.55 62.65 61.50 63.00 7,950,782 494,207,175 62.158 18.62 18.71 18.74 18.40 18.84 26,580,299 18.593 -0.16%
2009-09-24 0 62.35 62.35 62.40 62.10 64.00 9,991,359 624,915,381 62.546 18.65 18.65 18.67 18.58 19.14 33,402,162 18.709 -3.11%
2009-09-23 0 64.35 64.30 64.40 64.05 65.00 5,200,319 335,427,921 64.501 19.25 19.23 19.26 19.16 19.44 17,385,212 19.294 -1.15%
2009-09-22 0 65.10 65.25 65.30 64.00 65.95 6,466,180 419,211,945 64.831 19.47 19.52 19.53 19.14 19.73 21,617,118 19.393 0.23%
2009-09-21 0 64.95 64.95 65.00 64.70 66.50 4,675,297 306,411,696 65.538 19.43 19.43 19.44 19.35 19.89 15,630,009 19.604 -1.59%
2009-09-18 0 66.00 66.20 66.25 65.50 67.10 6,213,839 411,227,515 66.179 19.74 19.80 19.82 19.59 20.07 20,773,516 19.796 -0.38%
2009-09-17 0 66.25 66.30 66.35 65.45 67.30 13,550,752 900,300,863 66.439 19.82 19.83 19.85 19.58 20.13 45,301,586 19.873 1.38%
2009-09-16 0 65.35 65.35 65.40 63.60 65.40 8,064,750 522,383,754 64.774 19.55 19.55 19.56 19.02 19.56 26,961,306 19.375 2.51%
2009-09-15 0 63.75 63.70 63.80 63.50 68.55 3,337,546 215,132,553 64.458 19.07 19.05 19.08 18.99 20.50 11,157,767 19.281 -0.08%
2009-09-14 0 63.80 63.55 63.75 62.80 64.75 4,401,490 281,349,478 63.921 19.08 19.01 19.07 18.78 19.37 14,714,643 19.120 -0.39%
2009-09-11 0 64.05 63.85 64.10 63.10 64.50 5,286,106 337,961,636 63.934 19.16 19.10 19.17 18.87 19.29 17,672,007 19.124 0.39%
2009-09-10 0 63.80 63.70 63.80 63.50 64.50 7,865,790 503,177,346 63.970 19.08 19.05 19.08 18.99 19.29 26,296,162 19.135 1.27%
2009-09-09 0 63.00 62.90 63.00 62.60 64.00 4,902,752 309,354,267 63.098 18.84 18.81 18.84 18.73 19.14 16,390,415 18.874 -1.41%
2009-09-08 0 63.90 63.90 63.95 62.05 63.95 9,639,781 609,374,692 63.215 19.11 19.11 19.13 18.56 19.13 32,226,800 18.909 2.24%
2009-09-07 0 62.50 62.45 62.50 61.80 62.70 9,735,910 606,473,533 62.292 18.70 18.68 18.70 18.49 18.76 32,548,169 18.633 2.46%
2009-09-04 0 61.00 60.95 61.00 58.85 62.10 16,643,174 1,005,975,862 60.444 18.25 18.23 18.25 17.60 18.58 55,639,878 18.080 3.83%
2009-09-03 0 58.75 58.80 58.85 56.55 59.50 16,532,195 968,448,093 58.580 17.57 17.59 17.60 16.92 17.80 55,268,863 17.522 3.07%
2009-09-02 0 57.00 56.95 57.00 56.55 57.35 10,997,830 626,139,764 56.933 17.05 17.04 17.05 16.92 17.15 36,766,900 17.030 -1.47%
2009-09-01 0 57.85 57.80 57.90 57.40 59.15 8,872,976 512,872,171 57.802 17.30 17.29 17.32 17.17 17.69 29,663,290 17.290 -0.26%
2009-08-31 0 58.00 58.00 58.15 56.50 58.35 14,340,666 823,975,111 57.457 17.35 17.35 17.39 16.90 17.45 47,942,352 17.187 -2.19%
2009-08-28 0 59.30 59.25 59.30 58.50 61.35 16,664,884 997,746,501 59.871 17.74 17.72 17.74 17.50 18.35 55,712,456 17.909 -2.68%
2009-08-27 0 61.10 61.15 61.20 60.50 61.50 7,836,469 477,759,565 60.966 18.23 18.24 18.26 18.05 18.34 26,271,277 18.186 -0.16%
2009-08-26 0 61.20 61.20 61.30 60.80 62.30 6,057,770 372,079,912 61.422 18.26 18.26 18.29 18.14 18.58 20,308,298 18.322 -1.29%
2009-08-25 0 62.00 61.80 61.85 60.10 62.30 9,626,567 588,538,492 61.137 18.49 18.43 18.45 17.93 18.58 32,272,469 18.237 -0.08%
2009-08-24 0 62.05 62.00 62.10 61.70 62.65 6,964,199 433,300,260 62.218 18.51 18.49 18.52 18.40 18.69 23,347,046 18.559 2.22%
2009-08-21 0 60.70 60.65 60.70 60.00 61.90 7,934,661 482,141,296 60.764 18.11 18.09 18.11 17.90 18.46 26,600,459 18.125 -1.70%
2009-08-20 0 61.75 61.60 61.75 61.10 62.50 7,157,034 442,133,061 61.776 18.42 18.37 18.42 18.23 18.64 23,993,513 18.427 1.81%
2009-08-19 0 60.65 60.60 60.75 59.20 61.85 14,126,421 855,931,790 60.591 18.09 18.08 18.12 17.66 18.45 47,357,951 18.074 -1.46%
2009-08-18 0 61.55 61.30 61.40 59.15 62.00 16,141,196 980,856,390 60.767 18.36 18.29 18.32 17.64 18.49 54,112,359 18.126 0.57%
2009-08-17 0 61.20 61.15 61.35 60.80 62.90 20,711,064 1,279,659,078 61.786 18.26 18.24 18.30 18.14 18.76 69,432,558 18.430 -5.85%
2009-08-14 0 65.00 65.05 65.10 63.50 65.50 10,504,324 677,426,371 64.490 19.39 19.40 19.42 18.94 19.54 35,215,095 19.237 -0.69%
2009-08-13 0 65.45 65.45 65.50 64.70 65.80 7,959,417 519,220,697 65.234 19.52 19.52 19.54 19.30 19.63 26,683,452 19.459 1.47%
2009-08-12 0 64.50 64.40 64.50 64.20 65.05 16,121,165 1,040,032,595 64.513 19.24 19.21 19.24 19.15 19.40 54,045,207 19.244 -2.42%
2009-08-11 0 66.10 66.05 66.10 64.50 66.20 6,665,053 435,646,716 65.363 19.72 19.70 19.72 19.24 19.75 22,344,177 19.497 1.54%
2009-08-10 0 65.10 65.15 65.20 64.05 65.95 10,922,968 711,754,636 65.161 19.42 19.43 19.45 19.11 19.67 36,618,573 19.437 1.01%
2009-08-07 0 64.45 64.35 64.40 64.00 65.85 14,622,349 946,584,692 64.735 19.22 19.19 19.21 19.09 19.64 49,020,519 19.310 -3.73%
2009-08-06 0 66.95 66.85 66.95 64.80 67.10 12,328,712 814,190,307 66.040 19.97 19.94 19.97 19.33 20.02 41,331,243 19.699 -0.22%
2009-08-05 0 67.10 67.10 67.20 66.10 68.80 8,965,039 604,852,496 67.468 20.02 20.02 20.05 19.72 20.52 30,054,738 20.125 -1.25%
2009-08-04 0 67.95 67.90 67.95 67.30 70.30 9,615,364 658,893,519 68.525 20.27 20.25 20.27 20.07 20.97 32,234,912 20.440 -1.81%
2009-08-03 0 69.20 69.10 69.20 67.50 69.35 5,408,236 372,379,895 68.854 20.64 20.61 20.64 20.13 20.69 18,130,776 20.539 0.58%
2009-07-31 0 68.80 68.55 68.75 67.75 69.00 7,538,836 515,271,757 68.349 20.52 20.45 20.51 20.21 20.58 25,273,480 20.388 2.08%
2009-07-30 0 67.40 67.50 67.60 65.80 68.25 13,766,575 920,733,291 66.882 20.10 20.13 20.16 19.63 20.36 46,151,589 19.950 0.60%
2009-07-29 0 67.00 66.95 67.00 66.00 69.15 12,923,388 875,262,249 67.727 19.99 19.97 19.99 19.69 20.63 43,324,857 20.202 -4.22%
2009-07-28 0 69.95 69.85 69.90 67.40 70.20 12,735,535 879,390,009 69.050 20.87 20.84 20.85 20.10 20.94 42,695,092 20.597 2.19%
2009-07-27 0 68.45 68.45 68.50 68.35 70.70 10,061,579 700,446,512 69.616 20.42 20.42 20.43 20.39 21.09 33,730,820 20.766 0.66%
2009-07-24 0 68.00 68.00 68.20 65.10 68.20 12,019,931 806,638,266 67.108 20.28 20.28 20.34 19.42 20.34 40,296,074 20.018 3.03%
2009-07-23 0 66.00 65.95 66.00 64.85 67.20 9,871,256 654,100,702 66.263 19.69 19.67 19.69 19.34 20.05 33,092,774 19.766 2.48%
2009-07-22 0 64.40 64.40 64.45 64.30 67.00 16,431,572 1,071,564,148 65.214 19.21 19.21 19.22 19.18 19.99 55,085,827 19.453 -2.65%
2009-07-21 0 66.15 66.20 66.25 65.30 68.30 23,581,757 1,567,446,485 66.469 19.73 19.75 19.76 19.48 20.37 79,056,379 19.827 0.99%
2009-07-20 0 65.50 65.40 65.60 60.00 65.65 21,533,767 1,362,188,599 63.258 19.54 19.51 19.57 17.90 19.58 72,190,619 18.869 10.27%
2009-07-17 0 59.40 59.70 59.75 59.00 60.00 12,316,323 734,556,528 59.641 17.72 17.81 17.82 17.60 17.90 41,289,710 17.790 1.28%
2009-07-16 0 58.65 58.60 58.65 58.55 59.60 11,710,153 692,530,938 59.139 17.49 17.48 17.49 17.46 17.78 39,257,562 17.641 0.60%
2009-07-15 0 58.30 58.25 58.30 57.80 59.30 14,985,173 879,746,962 58.708 17.39 17.38 17.39 17.24 17.69 50,236,864 17.512 1.66%
2009-07-14 0 57.35 57.25 57.40 55.95 57.45 15,060,782 853,208,696 56.651 17.11 17.08 17.12 16.69 17.14 50,490,338 16.898 5.23%
2009-07-13 0 54.50 54.55 54.65 53.00 55.85 10,098,269 547,096,298 54.177 16.26 16.27 16.30 15.81 16.66 33,853,821 16.161 -2.59%
2009-07-10 0 55.95 55.95 56.00 55.20 57.30 10,381,603 584,650,917 56.316 16.69 16.69 16.70 16.47 17.09 34,803,681 16.799 0.72%
2009-07-09 0 55.55 55.50 55.55 54.00 56.15 9,794,496 541,567,852 55.293 16.57 16.56 16.57 16.11 16.75 32,835,441 16.493 1.37%
2009-07-08 0 54.80 54.80 54.85 53.50 55.10 11,417,267 620,377,976 54.337 16.35 16.35 16.36 15.96 16.44 38,275,680 16.208 -1.62%
2009-07-07 0 55.70 55.60 55.65 55.20 58.20 17,138,867 974,273,608 56.846 16.61 16.58 16.60 16.47 17.36 57,456,989 16.957 -3.30%
2009-07-06 0 57.60 57.50 57.55 55.90 58.65 22,799,056 1,312,572,564 57.571 17.18 17.15 17.17 16.67 17.49 76,432,422 17.173 1.68%
2009-07-03 0 56.65 56.50 56.55 53.50 57.25 19,468,278 1,088,462,492 55.910 16.90 16.85 16.87 15.96 17.08 65,266,195 16.677 4.52%
2009-07-02 0 54.20 54.20 54.30 53.50 55.80 21,914,627 1,203,476,697 54.917 16.17 16.17 16.20 15.96 16.64 73,467,429 16.381 3.34%
2009-06-30 0 52.45 52.40 52.45 52.15 54.30 10,727,291 571,479,189 53.273 15.65 15.63 15.65 15.56 16.20 35,962,578 15.891 -1.69%
2009-06-29 0 53.35 53.35 53.40 53.20 54.50 8,105,254 434,609,154 53.621 15.91 15.91 15.93 15.87 16.26 27,172,362 15.995 -1.75%
2009-06-26 0 54.30 54.30 54.35 53.20 54.75 11,862,497 641,562,023 54.083 16.20 16.20 16.21 15.87 16.33 39,768,286 16.133 2.07%
2009-06-25 0 53.20 53.15 53.20 52.50 53.60 12,168,697 646,551,365 53.132 15.87 15.85 15.87 15.66 15.99 40,794,803 15.849 0.95%
2009-06-24 0 52.70 52.60 52.65 50.60 52.85 12,424,789 646,837,043 52.060 15.72 15.69 15.70 15.09 15.76 41,653,335 15.529 3.54%
2009-06-23 0 50.90 50.80 51.00 50.00 51.25 16,238,457 822,347,720 50.642 15.18 15.15 15.21 14.91 15.29 54,438,421 15.106 -2.49%
2009-06-22 0 52.20 52.15 52.20 51.50 54.10 19,528,910 1,033,045,645 52.898 15.57 15.56 15.57 15.36 16.14 65,469,460 15.779 0.38%
2009-06-19 0 52.00 52.25 52.30 51.55 53.50 18,985,070 995,367,057 52.429 15.51 15.59 15.60 15.38 15.96 63,646,271 15.639 -1.79%
2009-06-18 0 52.95 53.00 53.05 52.30 54.20 18,054,632 959,870,552 53.165 15.79 15.81 15.82 15.60 16.17 60,527,035 15.859 -0.09%
2009-06-17 0 53.00 52.95 53.00 51.80 53.75 25,147,715 1,325,106,478 52.693 15.81 15.79 15.81 15.45 16.03 84,306,156 15.718 -2.30%
2009-06-16 0 54.25 54.05 54.10 53.00 55.35 32,529,264 1,770,797,528 54.437 16.18 16.12 16.14 15.81 16.51 109,052,341 16.238 -5.07%
2009-06-15 0 57.15 57.45 57.50 56.85 61.00 28,941,564 1,692,065,895 58.465 17.05 17.14 17.15 16.96 18.20 97,024,800 17.440 -3.22%
2009-06-12 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 17.61 - - - - 0 - 0.00%
2009-06-05 0 59.05 59.05 59.10 57.95 59.20 7,978,757 468,309,347 58.695 17.61 17.61 17.63 17.29 17.66 26,748,288 17.508 2.07%
2009-06-04 0 57.85 57.70 57.85 56.40 58.15 8,262,685 473,191,191 57.268 17.26 17.21 17.26 16.82 17.35 27,700,139 17.083 1.31%
2009-06-03 0 57.10 57.35 57.45 56.40 59.00 12,135,715 702,149,248 57.858 17.03 17.11 17.14 16.82 17.60 40,684,232 17.259 0.97%
2009-06-02 0 56.55 56.45 56.50 56.10 59.50 18,981,468 1,098,136,193 57.853 16.87 16.84 16.85 16.73 17.75 63,634,195 17.257 -2.33%
2009-06-01 0 57.90 57.90 58.00 54.00 58.65 24,096,429 1,360,568,567 56.463 17.27 17.27 17.30 16.11 17.49 80,781,785 16.843 7.72%
2009-05-29 0 53.75 53.75 53.95 50.10 54.50 24,452,321 1,297,069,762 53.045 16.03 16.03 16.09 14.94 16.26 81,974,891 15.823 5.19%
2009-05-27 0 51.10 51.05 51.10 49.60 51.20 13,406,238 679,668,878 50.698 15.24 15.23 15.24 14.80 15.27 44,943,582 15.123 4.61%
2009-05-26 0 48.85 48.85 48.90 48.80 49.95 4,638,019 227,967,318 49.152 14.57 14.57 14.59 14.56 14.90 15,548,671 14.662 -1.41%
2009-05-25 0 49.55 49.50 49.55 49.00 50.50 7,733,898 383,542,605 49.592 14.78 14.77 14.78 14.62 15.06 25,927,414 14.793 -1.39%
2009-05-22 0 50.25 50.25 50.30 49.00 51.20 7,936,461 397,003,726 50.023 14.99 14.99 15.00 14.62 15.27 26,606,494 14.921 -1.66%
2009-05-21 0 51.10 51.00 51.05 50.55 52.40 9,266,485 474,705,659 51.228 15.24 15.21 15.23 15.08 15.63 31,065,317 15.281 -2.48%
2009-05-20 0 52.40 52.40 52.45 51.85 52.60 9,585,585 499,385,471 52.098 15.63 15.63 15.65 15.47 15.69 32,135,080 15.540 -1.13%
2009-05-19 0 53.00 53.00 53.05 51.20 53.20 18,549,411 968,368,813 52.205 15.81 15.81 15.82 15.27 15.87 62,185,751 15.572 6.32%
2009-05-18 0 49.85 50.30 50.40 47.60 50.55 6,580,418 325,316,995 49.437 14.87 15.00 15.03 14.20 15.08 22,060,444 14.747 1.01%
2009-05-15 0 49.35 49.25 49.35 49.05 50.00 5,047,568 250,015,395 49.532 14.72 14.69 14.72 14.63 14.91 16,921,659 14.775 1.65%
2009-05-14 0 48.55 48.50 48.55 48.35 49.30 9,025,859 439,354,387 48.677 14.48 14.47 14.48 14.42 14.71 30,258,633 14.520 -3.67%
2009-05-13 0 50.40 50.30 50.35 49.85 51.30 9,221,376 465,285,465 50.457 15.03 15.00 15.02 14.87 15.30 30,914,092 15.051 -0.59%
2009-05-12 0 50.70 50.70 50.85 48.50 51.40 12,499,472 627,797,133 50.226 15.12 15.12 15.17 14.47 15.33 41,903,705 14.982 1.50%
2009-05-11 0 49.95 49.85 49.90 49.55 51.90 10,563,242 536,497,484 50.789 14.90 14.87 14.88 14.78 15.48 35,412,614 15.150 -2.06%
2009-05-08 0 51.00 50.85 51.10 50.30 51.80 10,428,703 531,446,353 50.960 15.21 15.17 15.24 15.00 15.45 34,961,580 15.201 -0.39%
2009-05-07 0 51.20 51.25 51.30 50.20 52.10 13,900,311 711,128,503 51.159 15.27 15.29 15.30 14.97 15.54 46,599,931 15.260 0.59%
2009-05-06 0 50.90 50.75 50.80 48.60 51.25 19,224,000 962,697,751 50.078 15.18 15.14 15.15 14.50 15.29 64,447,269 14.938 2.93%
2009-05-05 0 49.45 49.45 49.50 48.45 51.05 19,331,305 958,007,588 49.557 14.75 14.75 14.77 14.45 15.23 64,807,002 14.782 -2.47%
2009-05-04 0 50.70 50.65 50.70 48.95 51.00 13,703,824 691,884,748 50.488 15.12 15.11 15.12 14.60 15.21 45,941,221 15.060 4.54%
2009-04-30 0 48.50 48.35 48.75 48.10 49.70 17,871,499 872,925,157 48.845 14.47 14.42 14.54 14.35 14.83 59,913,093 14.570 3.52%
2009-04-29 0 46.85 46.80 46.85 44.70 47.10 18,186,361 841,291,732 46.259 13.97 13.96 13.97 13.33 14.05 60,968,648 13.799 3.54%
2009-04-28 0 45.25 45.20 45.25 44.35 49.20 38,460,010 1,760,593,291 45.777 13.50 13.48 13.50 13.23 14.68 128,934,800 13.655 -8.95%
2009-04-27 0 49.70 49.65 49.70 49.20 51.00 11,119,923 551,837,421 49.626 14.83 14.81 14.83 14.68 15.21 37,278,853 14.803 -2.83%
2009-04-24 0 51.15 51.10 51.20 50.20 51.40 8,833,624 449,415,965 50.876 15.26 15.24 15.27 14.97 15.33 29,614,177 15.176 -0.29%
2009-04-23 0 51.30 51.25 51.40 50.10 51.50 7,516,324 381,581,854 50.767 15.30 15.29 15.33 14.94 15.36 25,198,010 15.143 1.99%
2009-04-22 0 50.30 50.20 50.30 50.20 52.10 8,635,778 438,896,354 50.823 15.00 14.97 15.00 14.97 15.54 28,950,911 15.160 -1.85%
2009-04-21 0 51.25 51.25 51.45 50.20 51.70 15,767,950 806,658,923 51.158 15.29 15.29 15.35 14.97 15.42 52,861,075 15.260 -2.75%
2009-04-20 0 52.70 52.70 52.75 50.30 52.80 9,112,065 474,318,533 52.054 15.72 15.72 15.73 15.00 15.75 30,547,633 15.527 3.33%
2009-04-17 0 51.00 51.00 51.05 50.35 52.35 21,598,563 1,110,318,587 51.407 15.21 15.21 15.23 15.02 15.62 72,407,844 15.334 0.00%
2009-04-16 0 51.00 50.80 50.85 50.80 53.50 11,979,767 625,197,526 52.188 15.21 15.15 15.17 15.15 15.96 40,161,426 15.567 -3.50%
2009-04-15 0 52.85 52.90 52.95 51.30 53.00 13,549,067 708,774,232 52.312 15.76 15.78 15.79 15.30 15.81 45,422,407 15.604 -0.75%
2009-04-14 0 53.25 53.10 53.30 51.75 54.05 27,058,523 1,436,323,421 53.082 15.88 15.84 15.90 15.44 16.12 90,712,021 15.834 1.62%
2009-04-09 0 52.40 52.20 52.30 49.00 52.80 20,858,969 1,076,238,337 51.596 15.63 15.57 15.60 14.62 15.75 69,928,401 15.391 7.71%
2009-04-08 0 48.65 48.80 48.85 48.20 50.90 10,941,120 534,503,536 48.853 14.51 14.56 14.57 14.38 15.18 36,679,427 14.572 -4.42%
2009-04-07 0 50.90 50.90 51.15 50.50 52.75 10,807,224 554,872,863 51.343 15.18 15.18 15.26 15.06 15.73 36,230,549 15.315 -3.69%
2009-04-06 0 52.85 52.60 52.65 52.25 54.20 11,878,047 628,152,157 52.883 15.76 15.69 15.70 15.59 16.17 39,820,416 15.775 2.03%
2009-04-03 0 51.80 51.80 51.90 50.10 51.95 11,857,615 606,135,572 51.118 15.45 15.45 15.48 14.94 15.50 39,751,919 15.248 0.29%
2009-04-02 0 51.65 51.65 51.80 49.15 52.00 15,832,041 800,680,466 50.573 15.41 15.41 15.45 14.66 15.51 53,075,936 15.086 9.20%
2009-04-01 0 47.30 47.20 47.35 46.80 48.50 12,754,107 606,168,358 47.527 14.11 14.08 14.12 13.96 14.47 42,757,353 14.177 2.27%
2009-03-31 0 46.25 46.35 46.40 44.50 46.70 14,762,496 678,843,863 45.984 13.80 13.83 13.84 13.27 13.93 49,490,353 13.717 2.44%
2009-03-30 0 45.15 45.10 45.25 44.50 48.15 13,324,134 612,617,626 45.978 13.47 13.45 13.50 13.27 14.36 44,668,333 13.715 -7.86%
2009-03-27 0 49.00 49.10 49.15 48.20 50.15 9,439,431 462,855,409 49.034 14.62 14.65 14.66 14.38 14.96 31,645,107 14.626 -1.11%
2009-03-26 0 49.55 49.65 49.70 47.30 49.95 15,502,795 757,762,163 48.879 14.78 14.81 14.83 14.11 14.90 51,972,159 14.580 5.54%
2009-03-25 0 46.95 47.25 47.35 46.80 49.00 13,509,579 646,887,268 47.884 14.00 14.09 14.12 13.96 14.62 45,290,026 14.283 -4.86%
2009-03-24 0 49.35 49.05 49.30 47.50 50.00 18,434,596 897,166,671 48.668 14.72 14.63 14.71 14.17 14.91 61,800,841 14.517 4.44%
2009-03-23 0 47.25 47.20 47.25 44.90 47.35 12,350,483 573,974,404 46.474 14.09 14.08 14.09 13.39 14.12 41,404,229 13.863 7.39%
2009-03-20 0 44.00 43.95 44.00 44.00 45.40 9,259,919 411,035,539 44.389 13.12 13.11 13.12 13.12 13.54 31,043,305 13.241 -3.93%
2009-03-19 0 45.80 45.50 45.80 44.10 45.85 12,864,704 581,839,398 45.228 13.66 13.57 13.66 13.15 13.68 43,128,123 13.491 3.62%
2009-03-18 0 44.20 44.20 44.30 44.10 45.90 8,960,726 401,677,463 44.826 13.18 13.18 13.21 13.15 13.69 30,040,279 13.371 -0.23%
2009-03-17 0 44.30 44.25 44.30 43.70 46.00 21,375,539 965,972,686 45.191 13.21 13.20 13.21 13.04 13.72 71,660,170 13.480 -4.73%
2009-03-16 0 46.50 46.50 46.55 44.30 47.00 24,062,335 1,100,225,855 45.724 13.87 13.87 13.89 13.21 14.02 80,667,487 13.639 5.68%
2009-03-13 0 44.00 43.95 44.00 42.30 44.80 37,887,099 1,663,511,164 43.907 13.12 13.11 13.12 12.62 13.36 127,014,151 13.097 7.98%
2009-03-12 0 40.75 40.60 40.75 39.70 41.10 14,392,615 585,078,130 40.651 12.16 12.11 12.16 11.84 12.26 48,250,350 12.126 2.52%
2009-03-11 0 39.75 39.75 39.80 39.50 41.40 21,354,488 857,315,667 40.147 11.86 11.86 11.87 11.78 12.35 71,589,598 11.975 3.65%
2009-03-10 0 38.35 38.35 38.45 36.80 39.20 10,170,339 388,516,967 38.201 11.44 11.44 11.47 10.98 11.69 34,095,431 11.395 4.21%
2009-03-09 0 36.80 36.80 36.85 36.80 37.85 8,902,680 330,353,143 37.107 10.98 10.98 10.99 10.98 11.29 29,845,683 11.069 -1.08%
2009-03-06 0 37.20 37.20 37.60 37.00 38.10 15,208,417 567,879,032 37.340 11.10 11.10 11.22 11.04 11.36 50,985,275 11.138 -3.13%
2009-03-05 0 38.40 38.30 38.40 37.60 39.80 19,587,546 759,296,673 38.764 11.45 11.42 11.45 11.22 11.87 65,666,034 11.563 0.92%
2009-03-04 0 38.05 38.05 38.35 35.80 39.20 25,876,184 977,907,718 37.792 11.35 11.35 11.44 10.68 11.69 86,748,303 11.273 7.03%
2009-03-03 0 35.55 35.55 35.60 34.10 36.00 13,685,175 484,587,787 35.410 10.60 10.60 10.62 10.17 10.74 45,878,701 10.562 0.28%
2009-03-02 0 35.45 35.45 35.55 34.80 36.15 15,248,595 538,915,938 35.342 10.57 10.57 10.60 10.38 10.78 51,119,970 10.542 -4.96%
2009-02-27 0 37.30 37.30 37.50 37.25 38.85 11,980,578 452,369,657 37.759 11.13 11.13 11.19 11.11 11.59 40,164,145 11.263 -1.84%
2009-02-26 0 38.00 37.95 38.00 37.00 39.50 15,907,523 602,634,158 37.884 11.34 11.32 11.34 11.04 11.78 53,328,985 11.300 -2.44%
2009-02-25 0 38.95 38.75 38.95 37.55 39.00 24,841,469 955,462,752 38.462 11.62 11.56 11.62 11.20 11.63 83,279,485 11.473 5.56%
2009-02-24 0 36.90 36.90 36.95 35.25 37.50 17,212,600 622,437,059 36.162 11.01 11.01 11.02 10.51 11.19 57,704,175 10.787 0.68%
2009-02-23 0 36.65 36.65 36.90 35.00 37.30 12,177,680 443,017,191 36.379 10.93 10.93 11.01 10.44 11.13 40,824,917 10.852 4.27%
2009-02-20 0 35.15 35.10 35.15 34.20 35.20 10,058,255 350,551,445 34.852 10.48 10.47 10.48 10.20 10.50 33,719,677 10.396 -2.36%
2009-02-19 0 36.00 36.00 36.05 33.90 36.35 10,516,256 374,108,041 35.574 10.74 10.74 10.75 10.11 10.84 35,255,096 10.611 3.60%
2009-02-18 0 34.75 34.75 34.80 33.85 35.50 15,951,700 550,111,570 34.486 10.37 10.37 10.38 10.10 10.59 53,477,086 10.287 -2.25%
2009-02-17 0 35.55 35.55 35.60 35.00 36.30 11,062,307 392,839,129 35.512 10.60 10.60 10.62 10.44 10.83 37,085,699 10.593 -3.92%
2009-02-16 0 37.00 37.00 37.10 36.35 37.95 7,356,495 271,173,119 36.862 11.04 11.04 11.07 10.84 11.32 24,662,194 10.995 -0.40%
2009-02-13 0 37.15 37.15 37.20 35.45 37.30 5,581,966 205,810,178 36.871 11.08 11.08 11.10 10.57 11.13 18,713,195 10.998 3.19%
2009-02-12 0 36.00 36.00 36.05 35.15 37.20 7,997,804 288,296,122 36.047 10.74 10.74 10.75 10.48 11.10 26,812,142 10.752 -3.36%
2009-02-11 0 37.25 37.20 37.25 36.10 37.25 8,982,862 329,871,256 36.722 11.11 11.10 11.11 10.77 11.11 30,114,488 10.954 -1.97%
2009-02-10 0 38.00 37.95 38.00 36.55 38.75 12,195,301 462,222,705 37.902 11.34 11.32 11.34 10.90 11.56 40,883,991 11.306 1.47%
2009-02-09 0 37.45 37.40 37.45 36.70 38.10 13,926,442 521,629,620 37.456 11.17 11.16 11.17 10.95 11.36 46,687,534 11.173 0.81%
2009-02-06 0 37.15 37.15 37.20 35.95 37.80 15,871,120 587,177,535 36.997 11.08 11.08 11.10 10.72 11.28 53,206,946 11.036 2.91%
2009-02-05 0 36.10 36.05 36.10 34.00 36.95 22,961,194 822,318,106 35.813 10.77 10.75 10.77 10.14 11.02 76,975,980 10.683 6.96%
2009-02-04 0 33.75 33.75 33.80 33.35 34.15 9,772,116 330,130,391 33.783 10.07 10.07 10.08 9.948 10.19 32,760,413 10.077 3.53%
2009-02-03 0 32.60 32.60 32.65 32.30 33.95 7,740,357 255,826,174 33.051 9.724 9.724 9.739 9.635 10.13 25,949,067 9.8588 -0.15%
2009-02-02 0 32.65 32.65 32.70 32.05 34.00 9,813,900 320,679,222 32.676 9.739 9.739 9.754 9.560 10.14 32,900,492 9.7469 -4.81%
2009-01-30 0 34.30 34.00 34.30 31.40 34.30 13,703,168 452,563,209 33.026 10.23 10.14 10.23 9.366 10.23 45,939,021 9.8514 6.03%
2009-01-29 0 32.35 32.35 32.40 32.25 33.40 14,814,566 483,225,158 32.618 9.650 9.650 9.665 9.620 9.963 49,664,914 9.7297 6.59%
2009-01-23 0 30.35 30.30 30.35 29.95 31.40 25,932,292 793,570,644 30.602 9.053 9.038 9.053 8.934 9.366 86,936,402 9.1282 -5.89%
2009-01-22 0 32.25 32.25 32.30 32.10 33.70 13,105,955 430,325,561 32.834 9.620 9.620 9.635 9.575 10.05 43,936,902 9.7942 -2.27%
2009-01-21 0 33.00 33.00 33.05 31.90 35.00 24,451,802 810,794,899 33.159 9.844 9.844 9.858 9.515 10.44 81,973,151 9.8910 -6.91%
2009-01-20 0 35.45 35.40 35.45 34.25 36.10 9,543,851 336,533,738 35.262 10.57 10.56 10.57 10.22 10.77 31,995,169 10.518 -1.66%
2009-01-19 0 36.05 36.00 36.05 35.40 36.80 7,986,316 288,886,806 36.173 10.75 10.74 10.75 10.56 10.98 26,773,629 10.790 2.41%
2009-01-16 0 35.20 35.20 35.60 34.80 36.50 26,314,250 937,252,054 35.618 10.50 10.50 10.62 10.38 10.89 88,216,892 10.624 -3.16%
2009-01-15 0 36.35 36.35 36.40 33.30 36.95 29,593,614 1,039,925,444 35.140 10.84 10.84 10.86 9.933 11.02 99,210,757 10.482 2.25%
2009-01-14 0 35.55 35.55 35.60 34.55 36.85 19,708,320 711,310,767 36.092 10.60 10.60 10.62 10.31 10.99 66,070,921 10.766 4.25%
2009-01-13 0 34.10 34.05 34.10 33.75 36.90 15,175,443 533,034,867 35.125 10.17 10.16 10.17 10.07 11.01 50,874,732 10.477 -3.67%
2009-01-12 0 35.40 35.40 35.45 34.80 37.00 21,611,162 773,465,232 35.790 10.56 10.56 10.57 10.38 11.04 72,450,081 10.676 -7.09%
2009-01-09 0 38.10 38.10 38.15 37.40 39.30 18,166,231 694,816,069 38.248 11.36 11.36 11.38 11.16 11.72 60,901,164 11.409 -4.27%
2009-01-08 0 39.80 39.75 39.80 38.00 41.30 18,899,122 744,923,782 39.416 11.87 11.86 11.87 11.34 12.32 63,358,135 11.757 -6.02%
2009-01-07 0 42.35 42.35 42.40 42.00 44.20 15,156,304 651,767,346 43.003 12.63 12.63 12.65 12.53 13.18 50,810,570 12.827 -1.74%
2009-01-06 0 43.10 43.00 43.10 42.60 44.50 19,166,811 831,805,553 43.398 12.86 12.83 12.86 12.71 13.27 64,255,546 12.945 0.23%
2009-01-05 0 43.00 42.80 43.00 40.15 43.00 21,076,080 871,442,962 41.347 12.83 12.77 12.83 11.98 12.83 70,656,252 12.334 8.59%
2009-01-02 0 39.60 39.50 39.60 37.35 39.60 5,933,169 231,070,738 38.946 11.81 11.78 11.81 11.14 11.81 19,890,581 11.617 5.60%
2008-12-31 0 37.50 37.50 37.65 36.55 38.40 5,030,950 189,221,181 37.611 11.19 11.19 11.23 10.90 11.45 16,865,948 11.219 3.45%
2008-12-30 0 36.25 36.25 36.80 36.25 37.20 6,487,526 237,664,807 36.634 10.81 10.81 10.98 10.81 11.10 21,749,029 10.928 -0.68%
2008-12-29 0 36.50 36.45 36.50 35.00 36.95 4,187,913 150,893,743 36.031 10.89 10.87 10.89 10.44 11.02 14,039,719 10.748 1.11%
2008-12-24 0 36.10 36.10 36.20 35.35 36.55 5,702,416 204,808,801 35.916 10.77 10.77 10.80 10.54 10.90 19,116,996 10.713 -0.41%
2008-12-23 0 36.25 36.25 36.30 35.55 38.50 11,322,333 411,986,523 36.387 10.81 10.81 10.83 10.60 11.48 37,957,420 10.854 -6.69%
2008-12-22 0 38.85 38.85 38.90 38.70 41.40 9,986,565 397,209,581 39.774 11.59 11.59 11.60 11.54 12.35 33,479,340 11.864 -3.96%
2008-12-19 0 40.45 40.45 40.50 38.55 43.20 18,032,796 738,696,027 40.964 12.07 12.07 12.08 11.50 12.89 60,453,831 12.219 -0.25%
2008-12-18 0 40.55 40.50 40.55 38.50 40.55 11,904,522 471,076,691 39.571 12.10 12.08 12.10 11.48 12.10 39,909,172 11.804 4.51%
2008-12-17 0 38.80 38.75 38.80 37.80 39.55 20,921,451 811,366,922 38.782 11.57 11.56 11.57 11.28 11.80 70,137,868 11.568 4.30%
2008-12-16 0 37.20 37.20 37.30 36.05 37.90 13,655,191 507,458,154 37.162 11.10 11.10 11.13 10.75 11.31 45,778,182 11.085 0.40%
2008-12-15 0 37.05 37.05 37.15 37.05 38.45 15,415,329 580,916,798 37.684 11.05 11.05 11.08 11.05 11.47 51,678,935 11.241 3.06%
2008-12-12 0 35.95 35.90 35.95 34.50 38.50 16,098,101 578,112,983 35.912 10.72 10.71 10.72 10.29 11.48 53,967,886 10.712 -6.74%
2008-12-11 0 38.55 38.50 38.55 37.20 39.85 15,832,288 607,308,909 38.359 11.50 11.48 11.50 11.10 11.89 53,076,764 11.442 1.98%
2008-12-10 0 37.80 37.75 37.80 36.00 38.50 16,037,131 595,022,904 37.103 11.28 11.26 11.28 10.74 11.48 53,763,488 11.067 5.88%
2008-12-09 0 35.70 35.65 35.70 34.90 37.60 15,764,215 572,739,947 36.332 10.65 10.63 10.65 10.41 11.22 52,848,554 10.837 -4.29%
2008-12-08 0 37.30 37.25 37.30 35.55 38.00 23,282,780 855,073,384 36.726 11.13 11.11 11.13 10.60 11.34 78,054,077 10.955 12.01%
2008-12-05 0 33.30 33.30 33.35 32.00 34.95 19,282,641 652,156,254 33.821 9.933 9.933 9.948 9.545 10.43 64,643,859 10.088 5.71%
2008-12-04 0 31.50 31.50 31.55 30.40 32.30 20,540,691 648,917,605 31.592 9.396 9.396 9.411 9.068 9.635 68,861,394 9.4235 5.35%
2008-12-03 0 29.90 29.90 29.95 29.30 30.35 14,343,240 427,198,913 29.784 8.919 8.919 8.934 8.740 9.053 48,084,823 8.8843 2.57%
2008-12-02 0 29.15 29.10 29.20 28.60 29.45 13,711,490 398,047,286 29.030 8.695 8.680 8.710 8.531 8.785 45,966,920 8.6594 -4.74%
2008-12-01 0 30.60 30.60 30.65 28.60 31.35 20,830,317 628,115,487 30.154 9.128 9.128 9.143 8.531 9.351 69,832,347 8.9946 4.62%
2008-11-28 0 29.25 29.25 29.30 29.00 31.40 24,303,160 738,011,867 30.367 8.725 8.725 8.740 8.650 9.366 81,474,838 9.0582 -5.65%
2008-11-27 0 31.00 30.95 31.00 30.35 32.50 21,075,030 656,582,420 31.155 9.247 9.232 9.247 9.053 9.694 70,652,732 9.2931 0.49%
2008-11-26 0 30.85 30.70 30.85 29.50 30.85 15,720,968 475,317,230 30.235 9.202 9.158 9.202 8.800 9.202 52,703,571 9.0187 5.29%
2008-11-25 0 29.30 29.25 29.30 28.95 30.05 14,011,362 412,992,696 29.476 8.740 8.725 8.740 8.636 8.964 46,972,223 8.7923 3.35%
2008-11-24 0 28.35 28.35 28.55 28.30 30.00 11,172,892 324,565,071 29.049 8.457 8.457 8.516 8.442 8.949 37,456,428 8.6651 -4.87%
2008-11-21 0 29.80 29.70 29.80 27.20 30.80 24,678,998 713,461,944 28.910 8.889 8.859 8.889 8.113 9.187 82,734,811 8.6235 3.47%
2008-11-20 0 28.80 28.80 28.85 27.00 28.90 21,449,923 598,448,624 27.900 8.591 8.591 8.606 8.054 8.621 71,909,537 8.3222 -0.35%
2008-11-19 0 28.90 28.90 28.95 28.00 30.80 20,496,487 603,242,966 29.432 8.621 8.621 8.636 8.352 9.187 68,713,202 8.7791 -0.69%
2008-11-18 0 29.10 29.05 29.10 28.70 32.60 22,376,987 671,027,571 29.987 8.680 8.665 8.680 8.561 9.724 75,017,462 8.9450 -11.95%
2008-11-17 0 33.05 33.00 33.05 32.40 34.35 9,838,405 326,985,976 33.236 9.858 9.844 9.858 9.665 10.25 32,982,643 9.9139 -0.90%
2008-11-14 0 33.35 33.15 33.35 32.40 34.30 15,519,419 518,148,066 33.387 9.948 9.888 9.948 9.665 10.23 52,027,890 9.9590 1.37%
2008-11-13 0 32.90 32.90 32.95 30.65 33.40 23,646,465 760,424,023 32.158 9.814 9.814 9.829 9.143 9.963 79,273,308 9.5924 -3.24%
2008-11-12 0 34.00 33.95 34.00 33.00 36.00 16,548,893 565,642,590 34.180 10.14 10.13 10.14 9.844 10.74 55,479,138 10.196 -3.41%
2008-11-11 0 35.20 34.60 35.20 34.00 36.90 15,483,406 547,843,439 35.383 10.50 10.32 10.50 10.14 11.01 51,907,159 10.554 -2.63%
2008-11-10 0 36.15 36.15 36.60 35.45 37.80 20,569,691 753,887,921 36.650 10.78 10.78 10.92 10.57 11.28 68,958,614 10.932 5.55%
2008-11-07 0 34.25 34.25 34.30 30.70 34.25 21,983,244 716,068,111 32.573 10.22 10.22 10.23 9.158 10.22 73,697,463 9.7163 5.06%
2008-11-06 0 32.60 32.60 32.65 32.30 34.10 25,139,259 841,716,166 33.482 9.724 9.724 9.739 9.635 10.17 84,277,808 9.9874 -9.44%
2008-11-05 0 36.00 36.00 36.05 35.20 37.30 27,581,916 1,002,096,656 36.332 10.74 10.74 10.75 10.50 11.13 92,466,664 10.837 7.78%
2008-11-04 0 33.40 33.40 33.50 31.05 34.40 15,780,756 520,484,318 32.982 9.963 9.963 9.993 9.262 10.26 52,904,006 9.8383 1.83%
2008-11-03 0 32.80 32.75 32.80 32.80 35.60 28,150,119 964,710,312 34.270 9.784 9.769 9.784 9.784 10.62 94,371,529 10.222 2.50%
2008-10-31 0 32.00 31.50 32.00 29.90 32.00 26,560,414 820,019,556 30.874 9.545 9.396 9.545 8.919 9.545 89,042,142 9.2093 2.89%
2008-10-30 0 31.10 31.05 31.10 27.80 33.10 57,202,394 1,784,124,677 31.190 9.277 9.262 9.277 8.292 9.873 191,767,481 9.3036 18.93%
2008-10-29 0 26.15 26.10 26.15 25.50 28.75 26,830,218 731,481,671 27.263 7.800 7.785 7.800 7.606 8.576 89,946,643 8.1324 0.58%
2008-10-28 0 26.00 25.90 26.00 22.70 27.30 52,143,013 1,343,158,858 25.759 7.756 7.726 7.756 6.771 8.143 174,806,219 7.6837 8.33%
2008-10-27 0 24.00 23.95 24.00 23.50 28.90 46,008,246 1,141,795,095 24.817 7.159 7.144 7.159 7.010 8.621 154,239,793 7.4027 -14.59%
2008-10-24 0 28.10 28.10 28.20 27.80 30.30 27,603,162 801,364,325 29.032 8.382 8.382 8.412 8.292 9.038 92,537,890 8.6599 -8.77%
2008-10-23 0 30.80 30.80 30.85 28.35 31.50 31,264,714 928,650,723 29.703 9.187 9.187 9.202 8.457 9.396 104,813,016 8.8601 0.00%
2008-10-22 0 30.80 30.80 30.85 30.80 35.25 32,568,805 1,058,036,030 32.486 9.187 9.187 9.202 9.187 10.51 109,184,900 9.6903 -10.98%
2008-10-21 0 34.60 34.55 34.60 33.80 37.50 22,857,425 810,201,497 35.446 10.32 10.31 10.32 10.08 11.19 76,628,101 10.573 -5.46%
2008-10-20 0 36.60 36.60 36.65 34.15 37.70 38,605,309 1,378,385,707 35.705 10.92 10.92 10.93 10.19 11.25 129,421,906 10.650 3.10%
2008-10-17 0 35.50 35.50 35.55 35.00 39.20 35,606,354 1,304,003,701 36.623 10.59 10.59 10.60 10.44 11.69 119,368,095 10.924 -7.31%
2008-10-16 0 38.30 38.30 38.40 36.80 39.00 33,420,860 1,266,299,132 37.889 11.42 11.42 11.45 10.98 11.63 112,041,362 11.302 -7.71%
2008-10-15 0 41.50 41.50 41.55 40.60 44.00 25,969,527 1,085,009,287 41.780 12.38 12.38 12.39 12.11 13.12 87,061,230 12.463 -7.37%
2008-10-14 0 44.80 44.75 44.80 43.70 50.05 43,743,622 2,017,796,038 46.128 13.36 13.35 13.36 13.04 14.93 146,647,782 13.759 -3.66%
2008-10-13 0 46.50 46.30 46.50 40.00 47.30 34,593,416 1,501,288,556 43.398 13.87 13.81 13.87 11.93 14.11 115,972,283 12.945 15.96%
2008-10-10 0 40.10 40.10 40.15 36.60 41.60 39,727,340 1,566,984,585 39.443 11.96 11.96 11.98 10.92 12.41 133,183,445 11.766 -3.61%
2008-10-09 0 41.60 41.55 41.60 40.00 42.30 38,151,083 1,576,304,421 41.317 12.41 12.39 12.41 11.93 12.62 127,899,141 12.325 3.87%
2008-10-08 0 40.05 40.00 40.05 39.80 43.90 53,604,365 2,231,073,173 41.621 11.95 11.93 11.95 11.87 13.09 179,705,311 12.415 -12.93%
2008-10-06 0 46.00 46.00 46.05 45.50 49.40 20,492,009 970,943,588 47.382 13.72 13.72 13.74 13.57 14.74 68,698,190 14.133 -8.00%
2008-10-03 0 50.00 50.00 50.10 48.15 50.85 26,465,745 1,321,405,511 49.929 14.91 14.91 14.94 14.36 15.17 88,724,770 14.893 0.00%
2008-10-02 0 50.00 49.95 50.00 45.00 52.00 39,813,301 1,955,005,527 49.104 14.91 14.90 14.91 13.42 15.51 133,471,624 14.647 13.77%
2008-09-30 0 43.95 43.85 43.95 37.95 44.15 45,692,723 1,900,279,699 41.588 13.11 13.08 13.11 11.32 13.17 153,182,022 12.405 3.41%
2008-09-29 0 42.50 42.50 42.55 42.25 48.00 56,151,718 2,444,909,138 43.541 12.68 12.68 12.69 12.60 14.32 188,245,154 12.988 -10.53%
2008-09-26 0 47.50 47.50 47.80 46.85 52.25 56,264,817 2,736,732,928 48.640 14.17 14.17 14.26 13.97 15.59 188,624,312 14.509 -9.70%
2008-09-25 0 52.60 52.50 52.60 51.85 55.30 21,664,400 1,155,772,370 53.349 15.69 15.66 15.69 15.47 16.50 72,628,558 15.913 1.15%
2008-09-24 0 52.00 51.95 52.00 50.80 53.00 18,526,942 962,997,089 51.978 15.51 15.50 15.51 15.15 15.81 62,110,425 15.505 0.39%
2008-09-23 0 51.80 51.80 51.85 51.05 53.50 25,614,431 1,328,809,439 51.877 15.45 15.45 15.47 15.23 15.96 85,870,792 15.475 -5.99%
2008-09-22 0 55.10 55.05 55.10 51.70 55.85 35,453,881 1,920,643,270 54.173 16.44 16.42 16.44 15.42 16.66 118,856,939 16.159 6.17%
2008-09-19 0 51.90 51.85 51.90 48.00 52.25 46,311,145 2,310,935,786 49.900 15.48 15.47 15.48 14.32 15.59 155,255,243 14.885 16.89%
2008-09-18 0 44.40 44.35 44.40 38.80 49.75 50,951,130 2,119,628,869 41.601 13.24 13.23 13.24 11.57 14.84 170,810,506 12.409 2.37%
2008-09-17 0 43.60 43.60 43.80 42.40 50.00 45,418,317 2,096,461,215 46.159 12.94 12.94 13.00 12.58 14.84 153,061,100 13.697 -7.82%
2008-09-16 0 47.30 47.30 47.95 47.00 50.25 49,160,617 2,372,633,033 48.263 14.04 14.04 14.23 13.95 14.91 165,672,764 14.321 -9.82%
2008-09-12 0 52.45 52.45 52.50 50.10 53.20 21,097,696 1,093,995,148 51.854 15.56 15.56 15.58 14.87 15.79 71,099,873 15.387 3.25%
2008-09-11 0 50.80 50.75 50.80 50.00 52.80 21,839,162 1,105,847,846 50.636 15.07 15.06 15.07 14.84 15.67 73,598,635 15.025 -4.33%
2008-09-10 0 53.10 53.05 53.10 52.15 55.15 22,189,733 1,191,037,749 53.675 15.76 15.74 15.76 15.47 16.36 74,780,070 15.927 -3.19%
2008-09-09 0 54.85 54.85 55.00 54.85 55.70 9,906,974 547,049,027 55.219 16.28 16.28 16.32 16.28 16.53 33,386,802 16.385 -3.26%
2008-09-08 0 56.70 56.40 56.70 55.50 57.00 19,877,741 1,115,279,655 56.107 16.82 16.74 16.82 16.47 16.91 66,988,587 16.649 6.38%
2008-09-05 0 53.30 53.30 53.40 52.35 53.70 13,264,111 702,163,169 52.937 15.82 15.82 15.85 15.53 15.93 44,700,455 15.708 -1.75%
2008-09-04 0 54.25 54.25 54.30 54.20 56.10 11,209,425 618,291,635 55.158 16.10 16.10 16.11 16.08 16.65 37,776,101 16.367 -1.90%
2008-09-03 0 55.30 55.30 55.40 55.20 58.00 12,396,494 700,739,236 56.527 16.41 16.41 16.44 16.38 17.21 41,776,559 16.774 -5.06%
2008-09-02 0 58.25 58.05 58.25 56.15 58.25 16,755,708 959,108,748 57.241 17.28 17.23 17.28 16.66 17.28 56,467,242 16.985 2.19%
2008-09-01 0 57.00 56.95 57.00 55.85 57.10 9,627,847 542,909,299 56.389 16.91 16.90 16.91 16.57 16.94 32,446,135 16.733 -1.21%
2008-08-29 0 57.70 57.70 57.75 57.55 58.70 14,312,537 827,788,334 57.837 17.12 17.12 17.14 17.08 17.42 48,233,682 17.162 1.76%
2008-08-28 0 56.70 56.70 56.75 56.05 58.00 15,188,764 865,945,339 57.012 16.82 16.82 16.84 16.63 17.21 51,186,593 16.917 -1.90%
2008-08-27 0 57.80 57.80 57.85 55.45 57.95 17,695,738 1,000,759,259 56.554 17.15 17.15 17.17 16.45 17.20 59,635,171 16.781 3.86%
2008-08-26 0 55.65 55.60 55.65 52.65 56.25 16,862,872 926,481,991 54.942 16.51 16.50 16.51 15.62 16.69 56,828,388 16.303 3.25%
2008-08-25 0 53.90 53.80 53.90 52.00 54.40 15,632,486 837,567,983 53.579 15.99 15.96 15.99 15.43 16.14 52,681,950 15.899 4.86%
2008-08-21 0 51.40 51.40 51.45 51.40 53.40 15,752,145 826,206,230 52.450 15.25 15.25 15.27 15.25 15.85 53,085,204 15.564 -2.47%
2008-08-20 0 52.70 52.65 52.70 48.60 53.55 26,374,380 1,374,632,405 52.120 15.64 15.62 15.64 14.42 15.89 88,882,457 15.466 7.99%
2008-08-19 0 48.80 48.75 48.80 47.80 50.00 21,633,844 1,063,494,979 49.159 14.48 14.47 14.48 14.18 14.84 72,906,708 14.587 1.67%
2008-08-18 0 48.00 48.00 48.15 47.40 49.80 11,040,590 534,876,511 48.446 14.24 14.24 14.29 14.07 14.78 37,207,122 14.376 -1.84%
2008-08-15 0 48.90 48.90 48.95 48.35 49.20 11,731,776 572,641,271 48.811 14.51 14.51 14.53 14.35 14.60 39,536,439 14.484 1.24%
2008-08-14 0 48.30 48.25 48.30 47.50 48.55 13,972,942 670,129,507 47.959 14.33 14.32 14.33 14.09 14.41 47,089,237 14.231 1.26%
2008-08-13 0 47.70 47.70 47.80 47.30 48.50 20,951,883 999,137,737 47.687 14.15 14.15 14.18 14.04 14.39 70,608,478 14.150 -1.65%
2008-08-12 0 48.50 48.45 48.50 48.30 51.15 15,404,871 763,741,041 49.578 14.39 14.38 14.39 14.33 15.18 51,914,880 14.711 -3.00%
2008-08-11 0 50.00 50.00 50.10 50.00 52.40 10,475,300 534,171,436 50.993 14.84 14.84 14.87 14.84 15.55 35,302,077 15.131 -2.72%
2008-08-08 0 51.40 51.40 51.45 50.85 53.20 10,918,600 565,334,043 51.777 15.25 15.25 15.27 15.09 15.79 36,796,012 15.364 -1.15%
2008-08-07 0 52.00 52.00 52.05 52.00 53.90 16,736,620 884,183,697 52.829 15.43 15.43 15.44 15.43 15.99 56,402,915 15.676 0.19%
2008-08-05 0 51.90 51.90 51.95 51.10 53.40 12,206,451 636,499,965 52.145 15.40 15.40 15.42 15.16 15.85 41,136,108 15.473 -1.42%
2008-08-04 0 52.65 52.65 52.70 51.95 54.10 15,552,222 822,689,571 52.899 15.62 15.62 15.64 15.42 16.05 52,411,458 15.697 -2.59%
2008-08-01 0 54.05 54.00 54.05 52.05 54.30 13,958,448 744,367,405 53.327 16.04 16.02 16.04 15.44 16.11 47,040,391 15.824 -0.92%
2008-07-31 0 54.55 54.30 54.55 53.50 54.80 21,178,369 1,146,178,860 54.120 16.19 16.11 16.19 15.88 16.26 71,371,743 16.059 1.49%
2008-07-30 0 53.75 53.75 53.80 53.60 54.80 12,800,211 690,084,383 53.912 15.95 15.95 15.96 15.90 16.26 43,137,098 15.997 2.38%
2008-07-29 0 52.50 52.45 52.50 51.60 52.50 10,451,843 543,657,411 52.015 15.58 15.56 15.58 15.31 15.58 35,223,027 15.435 -2.60%
2008-07-28 0 53.90 53.85 53.90 53.05 55.25 11,727,964 634,088,896 54.066 15.99 15.98 15.99 15.74 16.39 39,523,593 16.043 -1.46%
2008-07-25 0 54.70 54.65 54.70 53.70 55.70 20,192,269 1,102,578,567 54.604 16.23 16.22 16.23 15.93 16.53 68,048,556 16.203 -3.70%
2008-07-24 0 56.80 56.80 56.85 56.15 58.80 20,481,507 1,177,166,945 57.475 16.85 16.85 16.87 16.66 17.45 69,023,297 17.055 1.61%
2008-07-23 0 55.90 55.85 55.90 54.70 56.15 17,850,140 990,760,331 55.504 16.59 16.57 16.59 16.23 16.66 60,155,511 16.470 4.10%
2008-07-22 0 53.70 53.65 53.70 53.15 54.35 10,586,997 570,470,445 53.884 15.93 15.92 15.93 15.77 16.13 35,678,500 15.989 -0.19%
2008-07-21 0 53.80 53.80 53.85 52.20 54.75 20,358,918 1,090,531,049 53.565 15.96 15.96 15.98 15.49 16.25 68,610,168 15.895 4.98%
2008-07-18 0 51.25 51.20 51.25 49.75 51.30 16,794,947 846,446,136 50.399 15.21 15.19 15.21 14.76 15.22 56,599,479 14.955 2.91%
2008-07-17 0 49.80 49.75 49.80 49.60 50.80 14,111,706 706,758,303 50.083 14.78 14.76 14.78 14.72 15.07 47,556,875 14.861 3.11%
2008-07-16 0 48.30 48.30 48.35 47.15 48.70 13,557,774 648,086,084 47.802 14.33 14.33 14.35 13.99 14.45 45,690,108 14.184 -0.10%
2008-07-15 0 48.35 48.35 48.40 48.00 50.30 18,841,170 915,597,416 48.596 14.35 14.35 14.36 14.24 14.93 63,495,312 14.420 -7.11%
2008-07-14 0 52.05 52.00 52.05 50.80 53.30 7,913,164 412,001,990 52.065 15.44 15.43 15.44 15.07 15.82 26,667,602 15.450 -0.19%
2008-07-11 0 52.15 52.15 52.20 49.85 52.25 16,986,822 872,716,128 51.376 15.47 15.47 15.49 14.79 15.50 57,246,103 15.245 2.25%
2008-07-10 0 51.00 51.00 51.05 49.35 52.00 20,387,970 1,035,528,868 50.791 15.13 15.13 15.15 14.64 15.43 68,708,075 15.071 0.39%
2008-07-09 0 50.80 50.80 50.85 49.80 51.15 26,140,171 1,319,726,583 50.487 15.07 15.07 15.09 14.78 15.18 88,093,166 14.981 5.72%
2008-07-08 0 48.05 48.05 48.20 47.50 51.15 25,299,681 1,236,342,019 48.868 14.26 14.26 14.30 14.09 15.18 85,260,689 14.501 -7.24%
2008-07-07 0 51.80 51.75 51.80 50.50 52.45 14,958,989 771,202,194 51.554 15.37 15.36 15.37 14.99 15.56 50,412,245 15.298 2.07%
2008-07-04 0 50.75 50.70 50.75 48.50 51.15 14,613,456 730,674,403 50.000 15.06 15.04 15.06 14.39 15.18 49,247,788 14.837 3.78%
2008-07-03 0 48.90 48.90 48.95 48.65 50.85 44,354,540 2,200,190,540 49.605 14.51 14.51 14.53 14.44 15.09 149,476,139 14.719 -8.60%
2008-07-02 0 53.50 53.50 53.55 52.20 58.45 28,698,024 1,544,693,710 53.826 15.88 15.88 15.89 15.49 17.34 96,713,208 15.972 -7.76%
2008-06-30 0 58.00 57.95 58.00 57.00 58.15 15,731,852 907,188,080 57.666 17.21 17.20 17.21 16.91 17.26 53,016,816 17.111 -0.26%
2008-06-27 0 58.15 58.10 58.15 56.00 58.30 18,310,779 1,048,250,633 57.248 17.26 17.24 17.26 16.62 17.30 61,707,878 16.987 -0.34%
2008-06-26 0 58.35 58.35 58.40 58.25 60.15 20,536,429 1,212,916,979 59.062 17.31 17.31 17.33 17.28 17.85 69,208,386 17.526 0.60%
2008-06-25 0 58.00 57.95 58.00 57.35 58.90 8,631,440 499,954,292 57.922 17.21 17.20 17.21 17.02 17.48 29,088,213 17.188 1.75%
2008-06-24 0 57.00 56.95 57.00 56.80 58.75 15,277,669 877,262,727 57.421 16.91 16.90 16.91 16.85 17.43 51,486,206 17.039 -2.98%
2008-06-23 0 58.75 58.70 58.75 56.80 59.05 8,324,936 484,028,158 58.142 17.43 17.42 17.43 16.85 17.52 28,055,286 17.253 -0.17%
2008-06-20 0 58.85 58.80 58.85 58.60 61.55 11,988,255 717,942,190 59.887 17.46 17.45 17.46 17.39 18.26 40,400,781 17.771 -0.59%
2008-06-19 0 59.20 59.20 59.25 58.60 60.10 11,607,500 686,129,934 59.111 17.57 17.57 17.58 17.39 17.83 39,117,626 17.540 -3.35%
2008-06-18 0 61.25 61.10 61.25 58.70 61.75 13,517,816 819,377,243 60.615 18.17 18.13 18.17 17.42 18.32 45,555,448 17.986 3.11%
2008-06-17 0 59.40 59.40 59.50 58.80 60.90 10,389,924 621,448,428 59.813 17.63 17.63 17.66 17.45 18.07 35,014,358 17.748 0.00%
2008-06-16 0 59.40 59.30 59.40 57.80 60.15 11,934,976 708,238,505 59.341 17.63 17.60 17.63 17.15 17.85 40,221,230 17.609 3.30%
2008-06-13 0 57.50 57.50 57.55 57.15 59.95 14,252,034 827,257,442 58.045 17.06 17.06 17.08 16.96 17.79 48,029,785 17.224 -3.20%
2008-06-12 0 59.40 59.40 59.45 58.20 60.30 18,884,403 1,113,618,916 58.970 17.63 17.63 17.64 17.27 17.89 63,641,008 17.498 -1.82%
2008-06-11 0 60.50 60.45 60.50 60.00 61.40 10,702,242 648,453,285 60.590 17.95 17.94 17.95 17.80 18.22 36,066,879 17.979 -0.82%
2008-06-10 0 61.00 61.00 61.30 60.30 62.45 13,289,293 813,042,624 61.180 18.10 18.10 18.19 17.89 18.53 44,785,319 18.154 -4.98%
2008-06-06 0 64.20 64.20 64.25 64.00 65.10 10,998,535 710,064,213 64.560 19.05 19.05 19.07 18.99 19.32 37,065,395 19.157 1.18%
2008-06-05 0 63.45 63.40 63.45 63.00 64.20 8,714,852 553,466,857 63.508 18.83 18.81 18.83 18.69 19.05 29,369,314 18.845 -0.55%
2008-06-04 0 63.80 63.80 63.85 63.40 65.95 10,534,526 676,934,995 64.259 18.93 18.93 18.95 18.81 19.57 35,501,671 19.068 -2.60%
2008-06-03 0 65.50 65.50 65.55 65.20 67.40 11,551,683 760,068,653 65.797 19.44 19.44 19.45 19.35 20.00 38,929,521 19.524 -3.32%
2008-06-02 0 67.75 67.75 67.80 65.00 68.40 13,385,349 898,434,247 67.121 20.10 20.10 20.12 19.29 20.30 45,109,030 19.917 4.15%
2008-05-30 0 65.05 65.05 65.80 64.50 66.50 10,720,300 702,106,463 65.493 19.30 19.30 19.53 19.14 19.73 36,127,735 19.434 -0.76%
2008-05-29 0 65.55 65.55 65.60 64.80 66.00 10,529,027 688,723,672 65.412 19.45 19.45 19.47 19.23 19.58 35,483,139 19.410 1.63%
2008-05-28 0 64.50 64.45 64.50 63.05 65.45 14,701,962 950,977,996 64.684 19.14 19.12 19.14 18.71 19.42 49,546,056 19.194 1.34%
2008-05-27 0 63.65 63.60 63.65 62.45 64.55 8,190,934 521,293,205 63.643 18.89 18.87 18.89 18.53 19.15 27,603,695 18.885 1.92%
2008-05-26 0 62.45 62.40 62.45 62.05 63.55 13,221,106 827,446,463 62.585 18.53 18.52 18.53 18.41 18.86 44,555,526 18.571 -4.07%
2008-05-23 0 65.10 65.15 65.35 64.60 67.50 12,204,502 799,382,083 65.499 19.32 19.33 19.39 19.17 20.03 41,129,540 19.436 -3.05%
2008-05-22 0 67.15 67.15 67.30 65.80 67.50 14,456,490 961,015,114 66.476 19.93 19.93 19.97 19.53 20.03 48,718,808 19.726 -1.90%
2008-05-21 0 68.45 68.60 68.65 67.05 69.05 17,454,248 1,187,152,172 68.015 20.31 20.36 20.37 19.90 20.49 58,821,343 20.182 -1.44%
2008-05-20 0 69.45 69.35 69.50 68.05 71.50 12,162,041 843,522,039 69.357 20.61 20.58 20.62 20.19 21.22 40,986,445 20.581 -1.77%
2008-05-19 0 70.70 70.70 70.80 69.60 71.10 10,226,527 720,368,462 70.441 20.98 20.98 21.01 20.65 21.10 34,463,705 20.902 0.21%
2008-05-16 0 70.55 70.50 70.55 70.00 71.70 10,614,340 749,649,446 70.626 20.93 20.92 20.93 20.77 21.28 35,770,646 20.957 -0.07%
2008-05-15 0 70.60 70.75 70.80 68.60 71.50 11,229,070 785,650,195 69.966 20.95 20.99 21.01 20.36 21.22 37,842,305 20.761 0.21%
2008-05-14 0 70.45 70.25 70.30 68.40 70.70 14,707,683 1,023,092,504 69.562 20.90 20.85 20.86 20.30 20.98 49,565,336 20.641 -0.56%
2008-05-13 0 70.85 70.95 71.10 67.90 71.30 18,421,300 1,280,370,067 69.505 21.02 21.05 21.10 20.15 21.16 62,080,337 20.624 1.36%
2008-05-09 0 69.90 69.90 69.95 67.75 71.50 23,378,604 1,629,397,018 69.696 20.74 20.74 20.76 20.10 21.22 78,786,601 20.681 0.58%
2008-05-08 0 69.50 69.50 69.60 69.10 71.55 24,928,505 1,742,835,266 69.913 20.62 20.62 20.65 20.50 21.23 84,009,815 20.746 -3.47%
2008-05-07 0 72.00 72.05 72.10 70.65 76.50 31,186,391 2,253,307,326 72.253 21.36 21.38 21.39 20.96 22.70 105,099,079 21.440 -4.57%
2008-05-06 0 75.45 75.45 75.50 74.20 75.80 14,166,302 1,065,039,698 75.181 22.39 22.39 22.40 22.02 22.49 47,740,866 22.309 -1.11%
2008-05-05 0 76.30 76.10 76.30 75.70 77.25 14,262,674 1,088,757,137 76.336 22.64 22.58 22.64 22.46 22.92 48,065,642 22.651 0.00%
2008-05-02 0 76.30 76.00 76.30 75.60 77.10 22,833,448 1,748,178,703 76.562 22.64 22.55 22.64 22.43 22.88 76,949,409 22.719 3.18%
2008-04-30 0 73.95 73.90 73.95 73.30 76.40 30,810,576 2,313,474,555 75.087 21.94 21.93 21.94 21.75 22.67 103,832,572 22.281 2.00%
2008-04-29 0 72.50 72.70 72.80 70.45 72.80 19,895,346 1,422,771,020 71.513 21.51 21.57 21.60 20.90 21.60 67,047,917 21.220 2.55%
2008-04-28 0 70.70 70.75 70.80 69.65 71.40 18,543,658 1,306,953,376 70.480 20.98 20.99 21.01 20.67 21.19 62,492,687 20.914 -1.53%
2008-04-25 0 71.80 71.60 71.65 70.95 74.15 22,464,445 1,622,319,736 72.217 21.31 21.25 21.26 21.05 22.00 75,705,858 21.429 -1.58%
2008-04-24 0 72.95 72.80 72.95 70.50 74.00 68,279,733 4,927,603,576 72.168 21.65 21.60 21.65 20.92 21.96 230,104,762 21.415 10.45%
2008-04-23 0 66.05 66.00 66.05 62.55 66.45 36,431,668 2,363,108,566 64.864 19.60 19.58 19.60 18.56 19.72 122,775,821 19.247 5.01%
2008-04-22 0 62.90 62.85 62.90 61.10 63.05 24,333,704 1,514,810,301 62.252 18.66 18.65 18.66 18.13 18.71 82,005,317 18.472 -0.08%
2008-04-21 0 62.95 62.90 62.95 62.45 63.40 24,532,227 1,538,270,046 62.704 18.68 18.66 18.68 18.53 18.81 82,674,346 18.606 5.00%
2008-04-18 0 59.95 59.85 59.90 58.00 61.05 32,880,700 1,954,440,998 59.440 17.79 17.76 17.77 17.21 18.12 110,808,952 17.638 -2.44%
2008-04-17 0 61.45 61.45 61.50 61.10 62.85 14,033,942 867,274,898 61.798 18.23 18.23 18.25 18.13 18.65 47,294,808 18.338 1.65%
2008-04-16 0 60.45 60.40 60.45 59.50 61.60 12,313,500 747,408,766 60.698 17.94 17.92 17.94 17.66 18.28 41,496,867 18.011 -0.82%
2008-04-15 0 60.95 60.90 60.95 58.65 62.00 24,540,633 1,479,370,400 60.282 18.09 18.07 18.09 17.40 18.40 82,702,674 17.888 -1.69%
2008-04-14 0 62.00 61.85 62.00 61.35 63.45 22,496,733 1,396,993,168 62.098 18.40 18.35 18.40 18.20 18.83 75,814,670 18.426 -5.05%
2008-04-11 0 65.30 65.15 65.20 64.00 65.50 13,286,352 860,606,792 64.774 19.38 19.33 19.35 18.99 19.44 44,775,407 19.221 1.95%
2008-04-10 0 64.05 64.15 64.20 61.35 64.80 16,125,614 1,011,384,156 62.719 19.01 19.04 19.05 18.20 19.23 54,343,806 18.611 2.57%
2008-04-09 0 63.00 63.40 63.45 62.00 65.70 19,748,460 1,255,500,404 63.575 18.53 18.65 18.66 18.23 19.32 67,147,105 18.698 -3.89%
2008-04-08 0 65.55 65.35 65.50 64.25 68.30 28,603,082 1,896,047,948 66.288 19.28 19.22 19.26 18.90 20.09 97,253,870 19.496 -1.21%
2008-04-07 0 66.35 66.15 66.20 63.05 68.50 45,914,288 3,044,888,283 66.317 19.51 19.46 19.47 18.54 20.15 156,114,022 19.504 5.23%
2008-04-03 0 63.05 63.05 63.15 59.00 64.30 35,254,966 2,187,521,819 62.049 18.54 18.54 18.57 17.35 18.91 119,871,064 18.249 7.41%
2008-04-02 0 58.70 58.50 58.70 58.30 60.85 38,751,571 2,313,099,038 59.690 17.26 17.21 17.26 17.15 17.90 131,759,935 17.555 5.58%
2008-04-01 0 55.60 55.45 55.60 54.15 56.10 15,886,054 875,155,122 55.090 16.35 16.31 16.35 15.93 16.50 54,014,467 16.202 0.82%
2008-03-31 0 55.15 55.10 55.15 54.80 56.95 20,162,957 1,121,983,442 55.646 16.22 16.21 16.22 16.12 16.75 68,556,444 16.366 -3.25%
2008-03-28 0 57.00 57.00 57.05 52.15 57.30 26,978,726 1,483,224,019 54.978 16.76 16.76 16.78 15.34 16.85 91,730,867 16.169 8.26%
2008-03-27 0 52.65 52.55 52.70 51.30 53.00 15,033,023 782,317,276 52.040 15.48 15.46 15.50 15.09 15.59 51,114,060 15.305 -1.86%
2008-03-26 0 53.65 53.60 53.80 52.30 54.45 24,871,457 1,330,354,449 53.489 15.78 15.76 15.82 15.38 16.01 84,565,902 15.732 0.56%
2008-03-25 0 53.35 53.10 53.15 50.55 54.25 31,316,841 1,626,575,331 51.939 15.69 15.62 15.63 14.87 15.96 106,480,972 15.276 6.91%
2008-03-20 0 49.90 49.90 50.00 49.25 51.25 26,950,955 1,349,551,670 50.074 14.68 14.68 14.71 14.48 15.07 91,636,442 14.727 -6.11%
2008-03-19 0 53.15 53.30 53.35 52.45 55.40 28,377,949 1,526,499,568 53.792 15.63 15.68 15.69 15.43 16.29 96,488,391 15.821 2.90%
2008-03-18 0 51.65 51.85 51.90 48.55 54.05 39,902,768 2,011,622,594 50.413 15.19 15.25 15.26 14.28 15.90 135,674,142 14.827 -2.91%
2008-03-17 0 53.20 53.20 53.25 51.20 54.80 20,834,889 1,102,328,255 52.908 15.65 15.65 15.66 15.06 16.12 70,841,093 15.561 -7.64%
2008-03-14 0 57.60 57.70 57.80 56.95 58.85 15,214,216 881,290,297 57.925 16.94 16.97 17.00 16.75 17.31 51,730,138 17.036 -0.60%
2008-03-13 0 57.95 57.80 58.30 56.95 59.40 19,950,437 1,165,049,379 58.397 17.04 17.00 17.15 16.75 17.47 67,833,851 17.175 -4.45%
2008-03-12 0 60.65 59.85 59.90 59.45 61.00 25,001,719 1,504,809,438 60.188 17.84 17.60 17.62 17.48 17.94 85,008,809 17.702 4.12%
2008-03-11 0 58.25 58.25 58.30 55.60 58.50 11,783,521 672,059,428 57.034 17.13 17.13 17.15 16.35 17.21 40,065,368 16.774 1.57%
2008-03-10 0 57.35 57.30 57.50 55.60 57.85 13,809,401 780,094,878 56.490 16.87 16.85 16.91 16.35 17.01 46,953,600 16.614 -0.69%
2008-03-07 0 57.75 57.85 57.90 57.05 58.55 18,434,525 1,064,862,491 57.765 16.98 17.01 17.03 16.78 17.22 62,679,570 16.989 -2.12%
2008-03-06 0 59.00 58.95 59.05 56.80 60.95 26,916,974 1,599,952,631 59.440 17.35 17.34 17.37 16.71 17.93 91,520,903 17.482 4.61%
2008-03-05 0 56.40 56.50 56.60 55.00 57.40 14,152,298 801,083,749 56.604 16.59 16.62 16.65 16.18 16.88 48,119,491 16.648 0.71%
2008-03-04 0 56.00 56.00 56.10 55.80 59.30 16,077,753 914,424,667 56.875 16.47 16.47 16.50 16.41 17.44 54,666,266 16.727 -4.68%
2008-03-03 0 58.75 58.50 58.85 57.60 59.35 14,191,174 832,047,276 58.631 17.28 17.21 17.31 16.94 17.46 48,251,674 17.244 -3.37%
2008-02-29 0 60.80 60.80 60.95 59.65 61.25 12,946,350 784,313,805 60.582 17.88 17.88 17.93 17.54 18.01 44,019,125 17.818 -1.14%
2008-02-28 0 61.50 61.30 61.50 59.05 63.50 21,869,037 1,344,740,845 61.491 18.09 18.03 18.09 17.37 18.68 74,357,318 18.085 1.49%
2008-02-27 0 60.60 60.55 60.60 57.10 62.50 38,216,690 2,310,617,085 60.461 17.82 17.81 17.82 16.79 18.38 129,941,277 17.782 8.21%
2008-02-26 0 56.00 56.10 56.15 55.50 57.15 10,157,120 570,605,065 56.178 16.47 16.50 16.51 16.32 16.81 34,535,412 16.522 0.81%
2008-02-25 0 55.55 55.35 55.55 54.60 57.50 12,490,115 694,814,412 55.629 16.34 16.28 16.34 16.06 16.91 42,467,872 16.361 -2.03%
2008-02-22 0 56.70 56.55 56.60 55.95 57.60 10,524,600 595,829,390 56.613 16.68 16.63 16.65 16.46 16.94 35,784,888 16.650 -2.33%
2008-02-21 0 58.05 58.00 58.10 57.50 60.25 11,150,276 653,835,770 58.639 17.07 17.06 17.09 16.91 17.72 37,912,260 17.246 -0.85%
2008-02-20 0 58.55 58.35 58.40 57.75 60.50 18,470,280 1,090,998,457 59.068 17.22 17.16 17.18 16.98 17.79 62,801,142 17.372 -1.51%
2008-02-19 0 59.45 59.30 59.40 57.60 61.35 16,512,505 980,820,590 59.399 17.48 17.44 17.47 16.94 18.04 56,144,475 17.470 3.57%
2008-02-18 0 57.40 57.35 57.45 57.30 60.70 14,150,373 835,587,937 59.051 16.88 16.87 16.90 16.85 17.85 48,112,946 17.367 -2.55%
2008-02-15 0 58.90 58.70 58.75 55.50 59.10 16,352,900 937,076,196 57.303 17.32 17.26 17.28 16.32 17.38 55,601,799 16.853 2.35%
2008-02-14 0 57.55 57.50 57.60 55.15 58.75 21,585,994 1,226,867,266 56.836 16.93 16.91 16.94 16.22 17.28 73,394,939 16.716 6.97%
2008-02-13 0 53.80 53.80 53.85 53.25 55.75 18,350,688 997,157,938 54.339 15.82 15.82 15.84 15.66 16.40 62,394,515 15.982 -0.46%
2008-02-12 0 54.05 54.05 54.15 53.20 55.50 16,403,858 888,333,412 54.154 15.90 15.90 15.93 15.65 16.32 55,775,062 15.927 -0.28%
2008-02-11 0 54.20 54.75 54.80 53.60 56.50 14,289,372 780,840,888 54.645 15.94 16.10 16.12 15.76 16.62 48,585,559 16.071 -4.41%
2008-02-06 0 56.70 56.60 56.80 52.00 57.85 25,559,674 1,427,648,200 55.855 16.68 16.65 16.71 15.29 17.01 86,905,922 16.428 -7.95%
2008-02-05 0 61.60 61.40 61.55 59.45 61.90 12,478,804 758,629,281 60.793 18.12 18.06 18.10 17.48 18.21 42,429,413 17.880 -1.12%
2008-02-04 0 62.30 62.05 62.10 58.00 62.50 31,635,556 1,919,666,950 60.681 18.32 18.25 18.26 17.06 18.38 107,564,641 17.847 11.65%
2008-02-01 0 55.80 55.55 55.60 53.50 57.20 34,136,742 1,897,669,792 55.590 16.41 16.34 16.35 15.73 16.82 116,068,970 16.350 2.95%
2008-01-31 0 54.20 54.30 54.50 53.30 57.45 26,856,411 1,476,156,668 54.965 15.94 15.97 16.03 15.68 16.90 91,314,981 16.166 -5.57%
2008-01-30 0 57.40 57.75 57.80 55.30 61.80 33,701,195 1,926,171,370 57.154 16.88 16.98 17.00 16.26 18.18 114,588,058 16.810 -6.51%
2008-01-29 0 61.40 61.40 61.45 60.45 66.00 25,403,800 1,588,525,638 62.531 18.06 18.06 18.07 17.78 19.41 86,375,932 18.391 -3.31%
2008-01-28 0 63.50 63.50 63.60 61.20 65.65 21,582,602 1,359,671,980 62.999 18.68 18.68 18.71 18.00 19.31 73,383,405 18.528 -6.89%
2008-01-25 0 68.20 68.15 68.20 65.15 69.00 27,881,406 1,873,324,332 67.189 20.06 20.04 20.06 19.16 20.29 94,800,086 19.761 9.03%
2008-01-24 0 62.55 62.70 62.80 60.90 69.05 32,151,251 2,081,446,254 64.739 18.40 18.44 18.47 17.91 20.31 109,318,065 19.040 -4.14%
2008-01-23 0 65.25 64.85 64.90 59.35 66.60 35,463,370 2,234,094,122 62.997 19.19 19.07 19.09 17.46 19.59 120,579,662 18.528 9.57%
2008-01-22 0 59.55 60.00 60.10 58.25 63.10 47,621,423 2,873,834,010 60.348 17.51 17.65 17.68 17.13 18.56 161,918,484 17.749 -12.49%
2008-01-21 0 68.05 67.90 68.05 66.40 71.10 22,004,026 1,512,425,422 68.734 20.01 19.97 20.01 19.53 20.91 74,816,297 20.215 -6.33%
2008-01-18 0 72.65 72.50 72.60 68.00 73.45 14,572,386 1,044,463,910 71.674 21.37 21.32 21.35 20.00 21.60 49,547,840 21.080 0.35%
2008-01-17 0 72.40 72.20 72.25 67.35 74.05 21,788,621 1,541,250,436 70.736 21.29 21.23 21.25 19.81 21.78 74,083,894 20.804 5.00%
2008-01-16 0 68.95 68.95 69.00 68.05 72.00 32,984,616 2,305,323,432 69.891 20.28 20.28 20.29 20.01 21.18 112,151,605 20.555 -7.26%
2008-01-15 0 74.35 74.50 74.60 73.00 77.20 12,898,045 966,080,317 74.901 21.87 21.91 21.94 21.47 22.71 43,854,882 22.029 -2.81%
2008-01-14 0 76.50 76.40 76.50 76.00 78.90 11,212,990 863,946,536 77.049 22.50 22.47 22.50 22.35 23.21 38,125,495 22.661 -1.42%
2008-01-11 0 77.60 77.55 77.60 77.55 80.35 7,360,763 579,476,398 78.725 22.82 22.81 22.82 22.81 23.63 25,027,467 23.154 -1.59%
2008-01-10 0 78.85 78.85 79.00 78.50 80.90 10,475,968 832,561,071 79.473 23.19 23.19 23.23 23.09 23.79 35,619,533 23.374 -1.13%
2008-01-09 0 79.75 79.90 79.95 76.40 79.90 12,929,482 1,008,881,637 78.030 23.46 23.50 23.51 22.47 23.50 43,961,772 22.949 1.98%
2008-01-08 0 78.20 78.05 78.20 77.40 80.50 10,699,584 840,455,954 78.550 23.00 22.96 23.00 22.76 23.68 36,379,854 23.102 -0.64%
2008-01-07 0 78.70 78.75 78.80 77.00 78.80 13,640,915 1,062,034,683 77.857 23.15 23.16 23.18 22.65 23.18 46,380,728 22.898 -2.36%
2008-01-04 0 80.60 80.65 80.70 79.00 80.70 10,805,844 863,511,326 79.912 23.71 23.72 23.73 23.23 23.73 36,741,151 23.503 0.62%
2008-01-03 0 80.10 80.20 80.25 79.55 80.70 11,008,700 881,008,150 80.028 23.56 23.59 23.60 23.40 23.73 37,430,885 23.537 -2.97%
2008-01-02 0 82.55 82.60 82.65 80.75 83.85 7,572,880 620,551,125 81.944 24.28 24.29 24.31 23.75 24.66 25,748,690 24.100 -1.37%
2007-12-31 0 83.70 83.50 83.60 82.50 85.50 9,039,109 753,617,451 83.373 24.62 24.56 24.59 24.26 25.15 30,734,042 24.521 0.90%
2007-12-28 0 82.95 83.25 83.30 82.35 84.65 7,034,554 585,254,852 83.197 24.40 24.48 24.50 24.22 24.90 23,918,318 24.469 -2.01%
2007-12-27 0 84.65 84.65 84.70 83.60 86.50 7,298,463 617,042,527 84.544 24.90 24.90 24.91 24.59 25.44 24,815,639 24.865 0.36%
2007-12-24 0 84.35 84.50 84.55 82.80 84.60 8,069,135 677,126,778 83.916 24.81 24.85 24.87 24.35 24.88 27,436,016 24.680 2.74%
2007-12-21 0 82.10 81.80 82.00 81.30 83.60 12,617,956 1,042,855,482 82.649 24.15 24.06 24.12 23.91 24.59 42,902,546 24.308 1.86%
2007-12-20 0 80.60 80.50 80.60 79.60 82.00 5,639,064 454,988,815 80.685 23.71 23.68 23.71 23.41 24.12 19,173,486 23.730 0.62%
2007-12-19 0 80.10 79.85 79.90 78.50 80.75 10,786,230 860,675,113 79.794 23.56 23.48 23.50 23.09 23.75 36,674,461 23.468 1.52%
2007-12-18 0 78.90 78.90 79.00 76.40 80.85 14,222,334 1,119,108,855 78.687 23.21 23.21 23.23 22.47 23.78 48,357,622 23.142 -0.63%
2007-12-17 0 79.40 79.50 79.60 78.10 80.95 19,655,300 1,559,405,365 79.338 23.35 23.38 23.41 22.97 23.81 66,830,350 23.334 -3.52%
2007-12-14 0 82.30 82.05 82.10 81.35 85.25 19,024,511 1,564,411,007 82.231 24.21 24.13 24.15 23.93 25.07 64,685,593 24.185 -3.46%
2007-12-13 0 85.25 86.60 86.65 82.80 88.55 20,024,497 1,695,512,336 84.672 25.07 25.47 25.48 24.35 26.04 68,085,664 24.903 -3.07%
2007-12-12 0 87.95 87.85 87.95 86.60 88.90 15,077,078 1,319,376,135 87.509 25.87 25.84 25.87 25.47 26.15 51,263,853 25.737 -2.17%
2007-12-11 0 89.90 89.95 90.00 88.90 90.50 7,559,589 677,600,047 89.635 26.44 26.45 26.47 26.15 26.62 25,703,499 26.362 1.01%
2007-12-10 0 89.00 88.80 89.05 88.00 93.75 14,515,744 1,297,887,614 89.412 26.18 26.12 26.19 25.88 27.57 49,355,250 26.297 -1.39%
2007-12-07 0 90.25 90.20 90.25 90.05 93.55 16,117,967 1,483,081,085 92.014 26.54 26.53 26.54 26.48 27.51 54,802,999 27.062 -1.15%
2007-12-06 0 91.30 91.50 91.55 90.80 93.55 22,205,397 2,045,786,589 92.130 26.85 26.91 26.93 26.70 27.51 75,500,982 27.096 1.90%
2007-12-05 0 89.60 89.00 89.20 87.80 91.00 15,472,519 1,383,291,627 89.403 26.35 26.18 26.23 25.82 26.76 52,608,399 26.294 1.88%
2007-12-04 0 87.95 87.90 87.95 87.60 89.60 16,406,706 1,451,210,361 88.452 25.87 25.85 25.87 25.76 26.35 55,784,745 26.014 1.03%
2007-12-03 0 87.05 87.05 87.10 86.10 89.70 16,721,144 1,479,055,481 88.454 25.60 25.60 25.62 25.32 26.38 56,853,872 26.015 1.28%
2007-11-30 0 85.95 86.15 86.20 84.80 87.00 22,508,385 1,937,658,562 86.086 25.28 25.34 25.35 24.94 25.59 76,531,177 25.319 3.31%
2007-11-29 0 83.20 83.20 83.25 81.15 85.15 35,116,600 2,929,316,764 83.417 24.47 24.47 24.48 23.87 25.04 119,400,603 24.534 6.67%
2007-11-28 0 78.00 77.95 78.00 76.95 79.40 16,537,778 1,286,614,341 77.799 22.94 22.93 22.94 22.63 23.35 56,230,406 22.881 -0.64%
2007-11-27 0 78.50 78.50 78.55 77.70 80.30 25,127,054 1,972,457,953 78.499 23.09 23.09 23.10 22.85 23.62 85,434,962 23.087 -3.15%
2007-11-26 0 81.05 81.05 81.10 79.60 82.10 25,490,889 2,062,571,438 80.914 23.84 23.84 23.85 23.41 24.15 86,672,045 23.797 1.95%
2007-11-23 0 79.50 79.30 79.40 77.65 82.60 28,494,277 2,259,993,505 79.314 23.38 23.32 23.35 22.84 24.29 96,883,920 23.327 -1.30%
2007-11-22 0 80.55 80.50 80.55 79.35 83.55 38,699,600 3,134,350,904 80.992 23.69 23.68 23.69 23.34 24.57 131,583,228 23.820 -4.05%
2007-11-21 0 83.95 83.90 83.95 82.90 87.15 34,016,248 2,862,674,366 84.156 24.69 24.68 24.69 24.38 25.63 115,659,276 24.751 -4.76%
2007-11-20 0 88.15 88.20 88.40 83.10 89.00 32,185,419 2,742,046,111 85.195 25.93 25.94 26.00 24.44 26.18 109,434,240 25.057 0.92%
2007-11-19 0 87.35 87.20 87.30 87.10 90.00 18,297,716 1,611,165,264 88.053 25.69 25.65 25.68 25.62 26.47 62,214,404 25.897 -3.05%
2007-11-16 0 90.10 90.00 90.05 89.75 92.00 23,181,435 2,101,499,559 90.654 26.50 26.47 26.48 26.40 27.06 78,819,627 26.662 -5.16%
2007-11-15 0 95.00 94.85 94.90 94.50 96.75 11,003,470 1,049,120,956 95.345 27.94 27.90 27.91 27.79 28.45 37,413,102 28.042 -0.73%
2007-11-14 0 95.70 95.30 95.40 91.70 96.85 26,997,690 2,552,885,656 94.559 28.15 28.03 28.06 26.97 28.48 91,795,347 27.811 6.51%
2007-11-13 0 89.85 89.85 89.90 86.40 91.70 20,303,188 1,810,415,817 89.169 26.43 26.43 26.44 25.41 26.97 69,033,246 26.225 2.57%
2007-11-12 0 87.60 87.60 87.65 86.10 89.80 31,043,385 2,728,671,058 87.899 25.76 25.76 25.78 25.32 26.41 105,551,189 25.852 -6.16%
2007-11-09 0 93.35 93.50 93.55 92.80 95.90 16,715,750 1,571,299,743 94.001 27.45 27.50 27.51 27.29 28.20 56,835,532 27.646 -3.26%
2007-11-08 0 96.50 96.70 96.75 94.45 97.65 22,834,451 2,181,134,014 95.519 28.38 28.44 28.45 27.78 28.72 77,639,840 28.093 -3.40%
2007-11-07 0 99.90 99.90 100.1 99.80 104.0 13,140,450 1,331,434,074 101.32 29.38 29.38 29.44 29.35 30.59 44,679,088 29.800 0.40%
2007-11-06 0 99.50 99.45 99.50 97.00 103.8 16,876,656 1,668,800,916 98.882 29.26 29.25 29.26 28.53 30.53 57,382,631 29.082 -0.80%
2007-11-05 0 100.3 100.3 100.4 100.0 104.5 16,150,148 1,637,804,185 101.41 29.50 29.50 29.53 29.41 30.73 54,912,418 29.826 -4.39%
2007-11-02 0 104.9 104.5 104.6 102.9 106.0 13,888,646 1,456,852,384 104.90 30.85 30.73 30.76 30.26 31.18 47,223,043 30.850 -2.33%
2007-11-01 0 107.4 107.0 107.2 107.0 109.3 13,590,262 1,472,067,576 108.32 31.59 31.47 31.53 31.47 32.15 46,208,502 31.857 0.19%
2007-10-31 0 107.2 107.1 107.2 106.7 109.0 11,080,612 1,195,661,327 107.91 31.53 31.50 31.53 31.38 32.06 37,675,394 31.736 -0.83%
2007-10-30 0 108.1 108.0 108.1 106.6 109.4 13,336,525 1,443,944,321 108.27 31.79 31.76 31.79 31.35 32.18 45,345,766 31.843 0.28%
2007-10-29 0 107.8 107.7 107.8 107.0 109.4 16,065,068 1,736,796,687 108.11 31.70 31.68 31.70 31.47 32.18 54,623,136 31.796 1.22%
2007-10-26 0 106.5 106.1 106.2 105.3 110.5 23,361,314 2,506,529,398 107.29 31.32 31.20 31.23 30.97 32.50 79,431,237 31.556 -1.84%
2007-10-25 0 108.5 109.0 109.1 105.9 110.0 19,165,427 2,062,176,512 107.60 31.91 32.06 32.09 31.15 32.35 65,164,724 31.646 1.69%
2007-10-24 0 106.7 106.6 106.7 106.0 110.4 13,105,235 1,421,051,410 108.43 31.38 31.35 31.38 31.18 32.47 44,559,353 31.891 -0.28%
2007-10-23 0 107.0 107.0 107.1 104.0 107.4 16,340,821 1,722,799,627 105.43 31.47 31.47 31.50 30.59 31.59 55,560,729 31.008 3.88%
2007-10-22 0 103.0 102.9 103.0 102.0 105.5 26,572,769 2,757,796,336 103.78 30.29 30.26 30.29 30.00 31.03 90,350,565 30.523 -4.19%
2007-10-18 0 107.5 107.0 107.1 107.0 113.6 18,965,275 2,089,886,334 110.20 31.62 31.47 31.50 31.47 33.41 64,484,183 32.409 -3.15%
2007-10-17 0 111.0 111.1 111.2 107.0 111.2 12,784,952 1,391,699,530 108.85 32.65 32.68 32.70 31.47 32.70 43,470,352 32.015 2.02%
2007-10-16 0 108.8 108.8 108.9 107.0 114.0 20,519,262 2,253,934,573 109.84 32.00 32.00 32.03 31.47 33.53 69,767,923 32.306 -1.98%
2007-10-15 0 111.0 110.8 110.9 106.5 111.2 11,704,871 1,273,929,933 108.84 32.65 32.59 32.62 31.32 32.70 39,797,949 32.010 1.37%
2007-10-12 0 109.5 109.5 110.0 107.3 111.9 15,937,449 1,736,561,058 108.96 32.20 32.20 32.35 31.56 32.91 54,189,216 32.046 -2.14%
2007-10-11 0 111.9 111.9 112.0 111.1 113.6 8,015,545 902,232,706 112.56 32.91 32.91 32.94 32.68 33.41 27,253,803 33.105 0.54%
2007-10-10 0 111.3 111.2 111.3 111.0 113.6 17,287,834 1,936,641,967 112.02 32.73 32.70 32.73 32.65 33.41 58,780,685 32.947 2.49%
2007-10-09 0 108.6 108.5 108.7 106.3 109.5 9,999,776 1,081,197,827 108.12 31.94 31.91 31.97 31.26 32.20 34,000,424 31.800 2.16%
2007-10-08 0 106.3 106.1 106.2 105.1 113.7 18,527,240 2,045,982,362 110.43 31.26 31.20 31.23 30.91 33.44 62,994,812 32.479 -3.28%
2007-10-05 0 109.9 109.6 109.8 106.4 110.2 19,415,359 2,094,383,559 107.87 32.32 32.23 32.29 31.29 32.41 66,014,522 31.726 3.97%
2007-10-04 0 105.7 105.8 105.9 102.7 110.1 22,700,218 2,407,888,873 106.07 31.09 31.12 31.15 30.20 32.38 77,183,432 31.197 -4.26%
2007-10-03 0 110.4 110.5 110.6 105.4 124.0 29,273,246 3,382,198,029 115.54 32.47 32.50 32.53 31.00 36.47 99,532,507 33.981 -5.64%
2007-10-02 0 117.0 116.9 117.0 109.3 118.4 19,940,321 2,313,612,680 116.03 34.41 34.38 34.41 32.15 34.82 67,799,455 34.124 8.74%
2007-09-28 0 107.6 107.3 107.4 105.5 109.6 13,054,218 1,409,582,911 107.98 31.65 31.56 31.59 31.03 32.23 44,385,889 31.757 -1.01%
2007-09-27 0 108.7 108.8 108.9 100.9 109.0 19,355,867 2,033,996,251 105.08 31.97 32.00 32.03 29.68 32.06 65,812,242 30.906 7.09%
2007-09-25 0 101.5 100.9 101.0 98.05 104.9 17,892,304 1,827,898,505 102.16 29.85 29.68 29.70 28.84 30.85 60,835,955 30.046 1.30%
2007-09-24 0 100.2 100.1 100.2 95.40 100.2 12,532,005 1,225,654,513 97.802 29.47 29.44 29.47 28.06 29.47 42,610,303 28.764 3.51%
2007-09-21 0 96.80 96.75 96.80 95.10 98.60 10,128,989 975,377,846 96.296 28.47 28.45 28.47 27.97 29.00 34,439,763 28.321 -0.41%
2007-09-20 0 97.20 97.40 97.45 96.50 98.80 14,027,928 1,366,724,609 97.429 28.59 28.65 28.66 28.38 29.06 47,696,618 28.655 -0.82%
2007-09-19 0 98.00 97.95 98.00 92.00 99.50 23,994,771 2,331,406,445 97.163 28.82 28.81 28.82 27.06 29.26 81,585,066 28.576 7.75%
2007-09-18 0 90.95 90.40 90.50 86.55 91.40 10,525,852 932,276,081 88.570 26.75 26.59 26.62 25.45 26.88 35,789,145 26.049 3.76%
2007-09-17 0 87.65 87.55 87.65 86.90 90.00 13,742,038 1,207,566,629 87.874 25.78 25.75 25.78 25.56 26.47 46,724,558 25.844 2.22%
2007-09-14 0 85.75 85.70 85.75 81.80 86.00 25,681,749 2,168,286,365 84.429 25.22 25.21 25.22 24.06 25.29 87,320,991 24.831 5.34%
2007-09-13 0 81.40 81.80 81.85 80.00 81.80 5,612,482 454,412,031 80.965 23.94 24.06 24.07 23.53 24.06 19,083,104 23.812 0.87%
2007-09-12 0 80.70 80.40 80.50 79.00 81.15 6,202,892 496,356,743 80.020 23.73 23.65 23.68 23.23 23.87 21,090,568 23.535 1.38%
2007-09-11 0 79.60 79.75 79.85 79.30 81.60 8,630,616 693,528,675 80.357 23.41 23.46 23.48 23.32 24.00 29,345,118 23.634 -1.61%
2007-09-10 0 80.90 80.50 80.65 78.20 81.50 16,026,444 1,287,323,991 80.325 23.79 23.68 23.72 23.00 23.97 54,491,810 23.624 -0.61%
2007-09-07 0 81.40 81.30 81.35 78.30 81.60 17,881,938 1,427,030,919 79.803 23.94 23.91 23.93 23.03 24.00 60,800,709 23.471 1.88%
2007-09-06 0 79.90 79.80 79.90 76.10 80.25 16,560,195 1,299,544,644 78.474 23.50 23.47 23.50 22.38 23.60 56,306,626 23.080 3.16%
2007-09-05 0 77.45 77.40 77.45 76.00 80.20 12,856,197 999,375,093 77.735 22.78 22.76 22.78 22.35 23.59 43,712,594 22.862 -1.46%
2007-09-04 0 78.60 78.40 78.70 78.10 80.30 10,363,311 818,209,275 78.952 23.12 23.06 23.15 22.97 23.62 35,236,486 23.221 -1.63%
2007-09-03 0 79.90 79.90 80.00 77.20 80.85 11,309,410 900,489,754 79.623 23.50 23.50 23.53 22.71 23.78 38,453,335 23.418 -1.48%
2007-08-31 0 81.10 81.00 81.10 79.20 82.55 12,164,930 983,644,343 80.859 23.85 23.82 23.85 23.29 24.28 41,362,204 23.781 2.14%
2007-08-30 0 79.40 79.05 79.10 78.25 80.30 14,462,906 1,149,316,391 79.466 23.35 23.25 23.26 23.01 23.62 49,175,595 23.372 2.39%
2007-08-29 0 77.55 77.50 77.55 73.95 78.00 19,910,948 1,506,876,811 75.681 22.81 22.79 22.81 21.75 22.94 67,699,584 22.258 -1.40%
2007-08-28 0 78.65 78.85 78.95 78.30 81.60 22,863,463 1,825,208,161 79.831 23.13 23.19 23.22 23.03 24.00 77,738,485 23.479 -0.69%
2007-08-27 0 79.40 79.40 79.50 75.50 80.90 23,093,811 1,815,339,992 78.607 23.29 23.29 23.32 22.15 23.73 78,726,443 23.059 7.22%
2007-08-24 0 74.05 73.80 73.90 69.60 74.20 19,731,800 1,417,745,902 71.851 21.72 21.65 21.68 20.42 21.77 67,265,400 21.077 4.59%
2007-08-23 0 70.80 70.75 70.80 70.00 72.30 23,614,379 1,673,121,965 70.852 20.77 20.75 20.77 20.53 21.21 80,501,052 20.784 2.68%
2007-08-22 0 68.95 68.70 68.90 65.80 69.25 21,427,386 1,454,395,817 67.876 20.23 20.15 20.21 19.30 20.31 73,045,626 19.911 6.24%
2007-08-21 0 64.90 64.85 64.90 64.55 70.10 35,913,333 2,420,254,574 67.392 19.04 19.02 19.04 18.94 20.56 122,427,995 19.769 2.45%
2007-08-20 0 63.35 63.30 63.35 60.00 64.00 26,881,170 1,663,637,299 61.889 18.58 18.57 18.58 17.60 18.77 91,637,491 18.155 8.94%
2007-08-17 0 58.15 57.95 58.00 54.05 59.40 27,873,090 1,579,518,093 56.668 17.06 17.00 17.01 15.86 17.42 95,018,931 16.623 -1.77%
2007-08-16 0 59.20 59.25 59.30 56.10 59.90 32,855,969 1,906,949,472 58.040 17.37 17.38 17.40 16.46 17.57 112,005,489 17.026 -3.58%
2007-08-15 0 61.40 61.45 61.50 60.65 62.55 20,113,568 1,237,874,795 61.544 18.01 18.03 18.04 17.79 18.35 68,566,841 18.054 -3.69%
2007-08-14 0 63.75 63.75 63.80 62.65 64.65 11,473,852 729,269,430 63.559 18.70 18.70 18.72 18.38 18.96 39,114,183 18.645 2.49%
2007-08-13 0 62.20 62.25 62.30 61.05 62.50 11,311,291 700,167,037 61.900 18.25 18.26 18.28 17.91 18.33 38,560,016 18.158 1.55%
2007-08-10 0 61.25 61.20 61.25 61.15 62.50 20,581,200 1,271,938,498 61.801 17.97 17.95 17.97 17.94 18.33 70,160,991 18.129 -4.30%
2007-08-09 0 64.00 64.20 64.25 63.35 66.90 19,254,817 1,261,606,267 65.522 18.77 18.83 18.85 18.58 19.62 65,639,372 19.220 -1.08%
2007-08-08 0 64.70 64.35 64.50 62.70 65.60 16,300,958 1,044,756,526 64.092 18.98 18.88 18.92 18.39 19.24 55,569,713 18.801 4.86%
2007-08-07 0 61.70 61.65 61.70 61.30 64.00 15,616,950 979,073,430 62.693 18.10 18.08 18.10 17.98 18.77 53,237,940 18.391 -0.48%
2007-08-06 0 62.00 62.15 62.20 60.90 63.50 15,618,092 974,924,864 62.423 18.19 18.23 18.25 17.86 18.63 53,241,833 18.311 -4.91%
2007-08-03 0 65.20 65.20 65.30 62.60 65.65 12,057,928 778,996,646 64.605 19.13 19.13 19.16 18.36 19.26 41,105,289 18.951 2.11%
2007-08-02 0 63.85 63.85 63.95 62.30 66.90 14,730,731 944,438,197 64.113 18.73 18.73 18.76 18.28 19.62 50,216,833 18.807 -1.62%
2007-08-01 0 64.90 64.85 64.90 62.50 68.00 21,196,613 1,371,267,259 64.693 19.04 19.02 19.04 18.33 19.95 72,258,925 18.977 -4.56%
2007-07-31 0 68.00 67.95 68.10 64.95 68.95 16,295,098 1,091,569,843 66.988 19.95 19.93 19.98 19.05 20.23 55,549,736 19.650 5.18%
2007-07-30 0 64.65 64.80 64.85 63.50 64.90 15,030,479 966,080,270 64.275 18.96 19.01 19.02 18.63 19.04 51,238,670 18.855 1.97%
2007-07-27 0 63.40 63.40 63.45 62.80 65.90 29,113,921 1,873,284,624 64.343 18.60 18.60 18.61 18.42 19.33 99,248,905 18.875 -4.37%
2007-07-26 0 66.30 66.15 66.30 65.50 68.50 17,881,440 1,196,742,075 66.926 19.45 19.40 19.45 19.21 20.09 60,957,552 19.632 0.76%
2007-07-25 0 65.80 65.80 65.85 64.10 67.00 16,565,535 1,092,303,472 65.938 19.30 19.30 19.32 18.80 19.65 56,471,652 19.343 0.15%
2007-07-24 0 65.70 65.65 65.70 65.00 68.65 19,930,970 1,327,979,239 66.629 19.27 19.26 19.27 19.07 20.14 67,944,368 19.545 3.96%
2007-07-23 0 63.20 63.05 63.20 62.15 63.95 10,217,350 648,276,690 63.449 18.54 18.50 18.54 18.23 18.76 34,830,788 18.612 1.04%
2007-07-20 0 62.55 62.45 62.55 62.00 63.75 13,629,370 855,750,280 62.787 18.35 18.32 18.35 18.19 18.70 46,462,311 18.418 2.54%
2007-07-19 0 61.00 61.00 61.05 59.60 61.10 11,300,648 681,994,928 60.350 17.89 17.89 17.91 17.48 17.92 38,523,734 17.703 0.16%
2007-07-18 0 60.90 61.20 61.25 60.40 62.55 13,801,500 850,729,885 61.640 17.86 17.95 17.97 17.72 18.35 47,049,099 18.082 -1.77%
2007-07-17 0 62.00 62.15 62.25 60.00 62.15 11,060,397 676,008,414 61.120 18.19 18.23 18.26 17.60 18.23 37,704,722 17.929 0.98%
2007-07-16 0 61.40 61.50 61.55 60.70 63.65 12,322,701 766,238,727 62.181 18.01 18.04 18.06 17.81 18.67 42,007,897 18.240 -3.53%
2007-07-13 0 63.65 63.30 63.35 61.75 63.80 15,403,624 968,824,262 62.896 18.67 18.57 18.58 18.11 18.72 52,510,715 18.450 3.83%
2007-07-12 0 61.30 61.40 61.45 60.20 61.40 14,805,578 899,054,874 60.724 17.98 18.01 18.03 17.66 18.01 50,471,986 17.813 4.16%
2007-07-11 0 58.85 58.85 58.90 57.00 59.85 11,616,552 684,123,462 58.892 17.26 17.26 17.28 16.72 17.56 39,600,646 17.276 0.26%
2007-07-10 0 58.70 58.50 58.70 56.90 59.90 14,315,413 837,790,571 58.524 17.22 17.16 17.22 16.69 17.57 48,801,021 17.167 2.26%
2007-07-09 0 57.40 57.35 57.40 55.55 57.85 14,585,103 829,469,683 56.871 16.84 16.82 16.84 16.30 16.97 49,720,390 16.683 3.42%
2007-07-06 0 55.50 55.70 55.75 54.00 56.10 11,790,352 649,868,081 55.119 16.28 16.34 16.35 15.84 16.46 40,193,127 16.169 0.54%
2007-07-05 0 55.20 55.05 55.10 54.20 56.60 12,178,898 676,141,643 55.517 16.19 16.15 16.16 15.90 16.60 41,517,674 16.286 -0.99%
2007-07-04 0 55.75 55.80 55.95 55.35 56.65 6,570,822 368,140,012 56.026 16.35 16.37 16.41 16.24 16.62 22,399,830 16.435 -0.71%
2007-07-03 0 56.15 56.15 56.20 55.00 56.80 11,053,841 619,738,727 56.065 16.47 16.47 16.49 16.13 16.66 37,682,372 16.446 1.63%
2007-06-29 0 55.25 55.30 55.40 54.60 56.40 9,623,132 532,741,118 55.360 16.21 16.22 16.25 16.02 16.54 32,805,108 16.240 -0.27%
2007-06-28 0 55.40 55.35 55.40 54.00 55.50 14,706,417 806,765,385 54.858 16.25 16.24 16.25 15.84 16.28 50,133,947 16.092 3.36%
2007-06-27 0 53.60 53.60 53.65 52.00 54.60 22,476,630 1,187,620,658 52.838 15.72 15.72 15.74 15.25 16.02 76,622,483 15.500 -2.19%
2007-06-26 0 54.80 55.15 55.35 54.60 57.50 12,113,989 670,391,040 55.340 16.08 16.18 16.24 16.02 16.87 41,296,401 16.234 -4.03%
2007-06-25 0 57.10 57.10 57.15 56.60 59.00 16,405,876 949,993,874 57.906 16.75 16.75 16.76 16.60 17.31 55,927,377 16.986 -0.26%
2007-06-22 0 57.25 57.20 57.50 54.00 57.95 27,275,840 1,538,223,458 56.395 16.79 16.78 16.87 15.84 17.00 92,982,915 16.543 6.02%
2007-06-21 0 54.00 53.85 53.95 52.40 54.55 13,919,917 748,647,446 53.782 15.84 15.80 15.83 15.37 16.00 47,452,781 15.777 4.55%
2007-06-20 0 51.65 51.50 51.65 50.95 55.00 17,830,114 941,860,478 52.824 15.15 15.11 15.15 14.95 16.13 60,782,582 15.496 -1.05%
2007-06-18 0 52.20 52.15 52.20 49.20 54.15 27,192,653 1,406,105,251 51.709 15.31 15.30 15.31 14.43 15.88 92,699,332 15.168 7.41%
2007-06-15 0 48.60 48.45 48.50 47.20 49.20 13,736,882 661,631,543 48.165 14.26 14.21 14.23 13.85 14.43 46,828,818 14.129 3.18%
2007-06-14 0 47.10 47.05 47.15 46.35 47.20 10,308,236 482,692,452 46.826 13.82 13.80 13.83 13.60 13.85 35,140,617 13.736 2.17%
2007-06-13 0 46.10 46.20 46.30 45.50 46.40 5,631,096 259,755,431 46.129 13.52 13.55 13.58 13.35 13.61 19,196,319 13.532 -0.22%
2007-06-12 0 46.20 46.20 46.25 45.70 46.40 8,269,029 380,812,153 46.053 13.55 13.55 13.57 13.41 13.61 28,188,992 13.509 0.11%
2007-06-11 0 46.15 46.05 46.20 45.95 46.55 6,357,106 293,278,732 46.134 13.54 13.51 13.55 13.48 13.66 21,671,276 13.533 0.76%
2007-06-08 0 45.80 45.85 45.90 45.25 46.20 12,917,109 593,350,328 45.935 13.44 13.45 13.46 13.27 13.55 44,034,224 13.475 -2.45%
2007-06-07 0 46.95 46.85 46.95 46.55 47.40 6,914,913 324,471,278 46.923 13.77 13.74 13.77 13.66 13.90 23,572,831 13.765 -0.53%
2007-06-06 0 47.20 47.10 47.20 46.90 47.80 10,658,091 504,051,862 47.293 13.85 13.82 13.85 13.76 14.02 36,333,267 13.873 -0.74%
2007-06-05 0 47.55 47.60 47.65 46.10 47.75 13,640,100 642,716,527 47.120 13.95 13.96 13.98 13.52 14.01 46,498,889 13.822 1.17%
2007-06-04 0 47.00 47.05 47.10 46.15 47.45 21,091,903 990,100,044 46.942 13.79 13.80 13.82 13.54 13.92 71,901,970 13.770 -0.11%
2007-06-01 0 47.05 46.70 46.75 46.00 47.50 33,701,205 1,579,650,037 46.872 13.80 13.70 13.71 13.49 13.93 114,886,885 13.750 3.98%
2007-05-31 0 45.25 45.25 45.30 43.50 45.65 15,306,554 687,294,573 44.902 13.27 13.27 13.29 12.76 13.39 52,179,805 13.172 3.67%
2007-05-30 0 43.65 43.70 43.75 42.70 44.50 18,138,826 789,292,392 43.514 12.80 12.82 12.83 12.53 13.05 61,834,976 12.764 -2.89%
2007-05-29 0 44.95 45.00 45.10 44.55 45.50 6,944,394 312,601,701 45.015 13.19 13.20 13.23 13.07 13.35 23,673,331 13.205 -0.88%
2007-05-28 0 45.35 45.30 45.45 45.10 45.95 7,026,309 318,743,243 45.364 13.30 13.29 13.33 13.23 13.48 23,952,578 13.307 0.00%
2007-05-25 0 45.35 45.35 45.55 44.90 46.20 18,551,869 843,301,053 45.456 13.30 13.30 13.36 13.17 13.55 63,243,034 13.334 -3.30%
2007-05-23 0 46.90 46.95 47.00 45.80 47.00 8,674,113 404,258,497 46.605 13.76 13.77 13.79 13.44 13.79 29,569,917 13.671 1.74%
2007-05-22 0 46.10 46.05 46.10 46.00 46.95 5,525,282 256,109,393 46.352 13.52 13.51 13.52 13.49 13.77 18,835,601 13.597 -0.22%
2007-05-21 0 46.20 46.10 46.15 46.10 47.95 14,191,700 666,598,690 46.971 13.55 13.52 13.54 13.52 14.07 48,379,285 13.779 -0.43%
2007-05-18 0 46.40 46.35 46.40 45.45 46.75 12,634,500 580,555,860 45.950 13.61 13.60 13.61 13.33 13.71 43,070,814 13.479 0.00%
2007-05-17 0 46.40 46.25 46.40 45.90 47.20 14,215,897 657,217,764 46.231 13.61 13.57 13.61 13.46 13.85 48,461,772 13.562 -0.64%
2007-05-16 0 46.70 46.70 46.80 46.10 47.00 4,966,211 231,736,542 46.663 13.70 13.70 13.73 13.52 13.79 16,929,736 13.688 -0.32%
2007-05-15 0 46.85 46.75 46.80 46.15 48.00 15,920,984 747,962,886 46.980 13.74 13.71 13.73 13.54 14.08 54,274,387 13.781 -1.78%
2007-05-14 0 47.70 47.60 47.75 46.20 49.50 23,189,646 1,102,989,602 47.564 13.99 13.96 14.01 13.55 14.52 79,053,143 13.953 7.31%
2007-05-11 0 44.45 44.60 44.65 44.00 44.75 10,502,082 466,961,820 44.464 13.04 13.08 13.10 12.91 13.13 35,801,435 13.043 -2.84%
2007-05-10 0 45.75 45.60 45.65 44.15 46.45 11,836,877 539,525,921 45.580 13.42 13.38 13.39 12.95 13.63 40,351,730 13.371 2.35%
2007-05-09 0 44.70 44.70 44.75 43.55 44.95 7,471,330 331,745,011 44.402 13.11 13.11 13.13 12.78 13.19 25,469,648 13.025 1.94%
2007-05-08 0 43.85 43.85 43.90 43.40 45.00 6,817,500 302,028,900 44.302 12.86 12.86 12.88 12.73 13.20 23,240,752 12.996 -1.24%
2007-05-07 0 44.40 44.40 44.45 43.40 45.00 15,619,514 694,060,626 44.435 13.02 13.02 13.04 12.73 13.20 53,246,681 13.035 3.02%
2007-05-04 0 43.10 43.10 43.20 42.80 43.50 8,027,530 345,994,851 43.101 12.64 12.64 12.67 12.56 12.76 27,365,725 12.643 1.59%
2007-05-03 0 42.65 42.65 42.70 42.00 42.95 5,485,585 232,651,185 42.411 12.45 12.45 12.46 12.26 12.53 18,799,318 12.376 2.03%
2007-05-02 0 41.80 41.80 41.85 41.45 42.75 7,356,139 306,502,231 41.666 12.20 12.20 12.21 12.09 12.47 25,209,781 12.158 -0.12%
2007-04-30 0 41.85 41.85 42.05 41.10 43.00 8,689,000 363,905,850 41.881 12.21 12.21 12.27 11.99 12.55 29,777,548 12.221 -0.59%
2007-04-27 0 42.10 42.05 42.10 41.80 42.55 6,379,928 268,690,813 42.115 12.28 12.27 12.28 12.20 12.42 21,864,267 12.289 -1.17%
2007-04-26 0 42.60 42.60 42.75 42.45 43.10 3,651,255 156,163,834 42.770 12.43 12.43 12.47 12.39 12.58 12,512,996 12.480 0.35%
2007-04-25 0 42.45 42.40 42.70 41.80 42.95 6,740,000 286,781,900 42.549 12.39 12.37 12.46 12.20 12.53 23,098,248 12.416 -0.47%
2007-04-24 0 42.65 42.60 42.65 41.80 43.20 8,313,290 354,880,454 42.688 12.45 12.43 12.45 12.20 12.61 28,489,975 12.456 -0.12%
2007-04-23 0 42.70 42.55 42.70 42.00 43.15 9,001,388 383,218,502 42.573 12.46 12.42 12.46 12.26 12.59 30,848,114 12.423 2.40%
2007-04-20 0 41.70 41.65 41.70 40.20 42.75 12,665,735 528,485,151 41.726 12.17 12.15 12.17 11.73 12.47 43,405,977 12.175 -0.12%
2007-04-19 0 41.75 41.80 42.10 40.65 42.85 12,871,905 539,921,861 41.946 12.18 12.20 12.28 11.86 12.50 44,112,530 12.240 -3.69%
2007-04-18 0 43.35 43.40 43.50 42.70 43.85 10,477,487 451,502,867 43.093 12.65 12.66 12.69 12.46 12.80 35,906,764 12.574 -1.14%
2007-04-17 0 43.85 43.85 43.90 42.25 45.05 13,560,891 592,958,697 43.726 12.80 12.80 12.81 12.33 13.15 46,473,712 12.759 -1.46%
2007-04-16 0 44.50 44.45 44.50 44.20 45.15 12,769,431 571,884,616 44.785 12.98 12.97 12.98 12.90 13.17 43,761,347 13.068 2.06%
2007-04-13 0 43.60 43.50 43.55 43.00 44.40 20,615,706 904,902,864 43.894 12.72 12.69 12.71 12.55 12.96 70,650,843 12.808 1.99%
2007-04-12 0 42.75 42.65 42.70 39.75 43.30 27,517,049 1,137,986,760 41.356 12.47 12.45 12.46 11.60 12.63 94,302,020 12.067 6.08%
2007-04-11 0 40.30 40.40 40.50 39.75 40.95 12,506,150 505,210,349 40.397 11.76 11.79 11.82 11.60 11.95 42,859,073 11.788 1.51%
2007-04-10 0 39.70 39.75 39.85 39.30 40.30 19,220,073 768,163,598 39.967 11.58 11.60 11.63 11.47 11.76 65,867,954 11.662 1.28%
2007-04-04 0 39.20 39.15 39.25 38.70 39.40 13,634,082 532,881,739 39.085 11.44 11.42 11.45 11.29 11.50 46,724,541 11.405 2.35%
2007-04-03 0 38.30 38.30 38.50 38.00 38.55 4,451,782 170,683,675 38.341 11.18 11.18 11.23 11.09 11.25 15,256,434 11.188 0.79%
2007-04-02 0 38.00 37.95 38.00 37.70 39.35 9,417,836 359,275,113 38.148 11.09 11.07 11.09 11.00 11.48 32,275,298 11.132 -0.78%
2007-03-30 0 38.30 38.25 38.30 38.15 38.55 8,593,208 330,073,700 38.411 11.18 11.16 11.18 11.13 11.25 29,449,265 11.208 0.52%
2007-03-29 0 38.10 38.05 38.10 37.75 38.70 13,987,900 533,962,265 38.173 11.12 11.10 11.12 11.02 11.29 47,937,089 11.139 0.93%
2007-03-28 0 37.75 37.40 37.45 36.60 39.50 8,483,898 320,343,722 37.759 11.02 10.91 10.93 10.68 11.53 29,074,655 11.018 0.00%
2007-03-27 0 37.75 37.65 37.85 37.30 37.95 9,312,620 350,626,499 37.651 11.02 10.99 11.04 10.88 11.07 31,914,719 10.986 1.21%
2007-03-26 0 37.30 37.25 37.30 37.05 37.65 6,024,757 225,177,650 37.375 10.88 10.87 10.88 10.81 10.99 20,647,082 10.906 0.81%
2007-03-23 0 37.00 37.00 37.05 36.25 37.50 13,141,712 484,035,428 36.832 10.80 10.80 10.81 10.58 10.94 45,037,169 10.747 2.78%
2007-03-22 0 36.00 35.90 36.05 35.65 36.50 11,584,583 417,731,983 36.059 10.50 10.48 10.52 10.40 10.65 39,700,826 10.522 1.27%
2007-03-21 0 35.55 35.45 35.55 35.50 35.85 6,787,505 241,989,230 35.652 10.37 10.34 10.37 10.36 10.46 23,261,049 10.403 -0.28%
2007-03-20 0 35.65 35.50 35.55 35.35 36.00 7,838,960 279,276,828 35.627 10.40 10.36 10.37 10.32 10.50 26,864,427 10.396 0.85%
2007-03-19 0 35.35 35.30 35.35 34.70 35.75 5,183,157 183,184,135 35.342 10.32 10.30 10.32 10.13 10.43 17,762,885 10.313 0.71%
2007-03-16 0 35.10 35.00 35.05 34.85 35.80 6,667,300 235,720,003 35.355 10.24 10.21 10.23 10.17 10.45 22,849,102 10.316 -0.71%
2007-03-15 0 35.35 35.30 35.40 35.00 35.65 8,812,589 311,306,876 35.325 10.32 10.30 10.33 10.21 10.40 30,201,093 10.308 1.87%
2007-03-14 0 34.70 34.80 34.85 33.90 35.25 14,407,310 495,658,399 34.403 10.13 10.15 10.17 9.892 10.29 49,374,424 10.039 -1.56%
2007-03-13 0 35.25 35.40 35.45 35.05 36.00 7,298,507 259,297,246 35.527 10.29 10.33 10.34 10.23 10.50 25,012,273 10.367 -1.40%
2007-03-12 0 35.75 35.70 35.75 34.35 36.30 14,177,652 504,670,485 35.596 10.43 10.42 10.43 10.02 10.59 48,587,377 10.387 2.73%
2007-03-09 0 34.80 34.65 34.80 34.00 35.75 10,413,194 358,588,961 34.436 10.15 10.11 10.15 9.921 10.43 35,686,429 10.048 -0.57%
2007-03-08 0 35.00 34.75 34.80 33.90 35.60 14,676,641 513,085,380 34.959 10.21 10.14 10.15 9.892 10.39 50,297,432 10.201 2.34%
2007-03-07 0 34.20 33.80 34.00 32.75 34.80 15,810,405 538,286,422 34.046 9.979 9.863 9.921 9.556 10.15 54,182,886 9.9346 2.86%
2007-03-06 0 33.25 33.60 33.65 32.25 35.10 21,273,070 715,974,899 33.656 9.702 9.804 9.819 9.410 10.24 72,903,656 9.8208 2.78%
2007-03-05 0 32.35 32.25 32.30 30.80 32.55 15,743,569 503,941,579 32.009 9.440 9.410 9.425 8.987 9.498 53,953,836 9.3402 -3.00%
2007-03-02 0 33.35 33.25 33.30 32.65 34.40 21,808,540 728,188,757 33.390 9.731 9.702 9.717 9.527 10.04 74,738,733 9.7431 -2.77%
2007-03-01 0 34.30 34.30 34.35 34.00 35.30 13,228,217 456,028,248 34.474 10.01 10.01 10.02 9.921 10.30 45,333,625 10.059 -3.24%
2007-02-28 0 35.45 35.40 35.45 32.70 35.50 27,813,574 963,870,714 34.655 10.34 10.33 10.34 9.542 10.36 95,318,223 10.112 -2.48%
2007-02-27 0 36.35 36.35 36.40 35.45 37.35 16,056,857 582,093,065 36.252 10.61 10.61 10.62 10.34 10.90 55,027,487 10.578 -2.68%
2007-02-26 0 37.35 37.35 37.50 36.75 37.70 7,797,000 290,663,375 37.279 10.90 10.90 10.94 10.72 11.00 26,720,629 10.878 -1.97%
2007-02-23 0 38.10 37.90 38.00 37.60 38.90 8,863,530 336,222,844 37.933 11.12 11.06 11.09 10.97 11.35 30,375,669 11.069 -1.55%
2007-02-22 0 38.70 38.65 38.70 38.25 39.10 4,588,374 177,511,603 38.687 11.29 11.28 11.29 11.16 11.41 15,724,540 11.289 -0.51%
2007-02-21 0 38.90 38.90 38.95 38.10 39.20 4,250,303 163,776,573 38.533 11.35 11.35 11.37 11.12 11.44 14,565,957 11.244 0.39%
2007-02-16 0 38.75 38.60 38.70 38.10 38.90 5,471,100 210,333,305 38.444 11.31 11.26 11.29 11.12 11.35 18,749,677 11.218 1.97%
2007-02-15 0 38.00 37.95 38.10 37.60 38.90 6,631,904 252,895,850 38.133 11.09 11.07 11.12 10.97 11.35 22,727,798 11.127 -0.26%
2007-02-14 0 38.10 38.05 38.10 38.00 39.00 5,248,535 201,717,470 38.433 11.12 11.10 11.12 11.09 11.38 17,986,938 11.215 -0.65%
2007-02-13 0 38.35 38.40 38.50 38.25 39.50 8,714,202 337,148,441 38.690 11.19 11.21 11.23 11.16 11.53 29,863,916 11.289 -2.17%
2007-02-12 0 39.20 39.15 39.20 38.20 39.50 11,762,549 460,837,683 39.178 11.44 11.42 11.44 11.15 11.53 40,310,723 11.432 2.62%
2007-02-09 0 38.20 38.15 38.25 37.95 38.70 5,748,654 220,333,638 38.328 11.15 11.13 11.16 11.07 11.29 19,700,866 11.184 -0.91%
2007-02-08 0 38.55 38.45 38.50 37.45 38.70 12,871,500 490,463,409 38.105 11.25 11.22 11.23 10.93 11.29 44,111,142 11.119 1.98%
2007-02-07 0 37.80 37.75 37.80 36.20 38.10 16,073,816 600,005,431 37.328 11.03 11.02 11.03 10.56 11.12 55,085,606 10.892 3.70%
2007-02-06 0 36.45 36.25 36.35 36.05 36.90 10,496,937 384,515,082 36.631 10.64 10.58 10.61 10.52 10.77 35,973,420 10.689 0.14%
2007-02-05 0 36.40 36.25 36.35 35.85 37.00 15,084,213 549,187,069 36.408 10.62 10.58 10.61 10.46 10.80 51,694,197 10.624 -0.55%
2007-02-02 0 36.60 36.60 36.65 36.05 37.70 17,534,570 645,592,079 36.818 10.68 10.68 10.69 10.52 11.00 60,091,668 10.743 -2.79%
2007-02-01 0 37.65 37.40 37.65 37.10 37.85 9,245,409 345,714,524 37.393 10.99 10.91 10.99 10.83 11.04 31,684,384 10.911 -0.13%
2007-01-31 0 37.70 37.40 37.60 36.75 38.50 11,466,485 430,978,460 37.586 11.00 10.91 10.97 10.72 11.23 39,296,100 10.967 -1.69%
2007-01-30 0 38.35 38.30 38.35 37.65 39.40 11,775,987 451,331,153 38.326 11.19 11.18 11.19 10.99 11.50 40,356,775 11.184 0.92%
2007-01-29 0 38.00 37.95 38.00 37.45 38.55 9,977,678 380,240,258 38.109 11.09 11.07 11.09 10.93 11.25 34,193,899 11.120 1.06%
2007-01-26 0 37.60 37.65 37.70 37.05 38.20 10,266,790 386,185,981 37.615 10.97 10.99 11.00 10.81 11.15 35,184,697 10.976 -2.34%
2007-01-25 0 38.50 38.65 38.70 37.30 39.45 10,923,675 420,848,036 38.526 11.23 11.28 11.29 10.88 11.51 37,435,868 11.242 -1.16%
2007-01-24 0 38.95 39.05 39.10 38.75 39.50 14,744,176 575,283,615 39.018 11.37 11.39 11.41 11.31 11.53 50,528,877 11.385 2.50%
2007-01-23 0 38.00 38.00 38.05 37.20 38.45 10,738,900 406,894,958 37.890 11.09 11.09 11.10 10.85 11.22 36,802,637 11.056 -0.65%
2007-01-22 0 38.25 38.15 38.20 37.00 38.80 14,609,952 554,806,779 37.975 11.16 11.13 11.15 10.80 11.32 50,068,886 11.081 2.68%
2007-01-19 0 37.25 37.25 37.30 36.90 38.00 15,554,055 583,450,593 37.511 10.87 10.87 10.88 10.77 11.09 53,304,364 10.946 -2.87%
2007-01-18 0 38.35 38.45 38.50 36.75 39.15 20,071,658 760,486,754 37.889 11.19 11.22 11.23 10.72 11.42 68,786,369 11.056 -1.92%
2007-01-17 0 39.10 39.25 39.30 38.60 40.70 13,926,618 553,409,445 39.738 11.41 11.45 11.47 11.26 11.88 47,727,073 11.595 -0.64%
2007-01-16 0 39.35 39.30 39.35 38.85 39.95 10,157,000 400,666,333 39.447 11.48 11.47 11.48 11.34 11.66 34,808,442 11.511 1.55%
2007-01-15 0 38.75 38.75 39.00 37.50 39.35 12,548,894 483,729,663 38.548 11.31 11.31 11.38 10.94 11.48 43,005,558 11.248 2.51%
2007-01-12 0 37.80 37.75 37.80 37.10 38.60 12,490,342 470,446,078 37.665 11.03 11.02 11.03 10.83 11.26 42,804,898 10.990 2.44%
2007-01-11 0 36.90 37.45 37.50 35.00 38.95 22,239,489 820,078,167 36.875 10.77 10.93 10.94 10.21 11.37 76,215,612 10.760 -2.89%
2007-01-10 0 38.00 37.95 38.00 37.60 38.65 15,981,900 607,339,250 38.002 11.09 11.07 11.09 10.97 11.28 54,770,606 11.089 -4.28%
2007-01-09 0 39.70 39.65 39.70 38.50 44.00 23,217,855 935,750,358 40.303 11.58 11.57 11.58 11.23 12.84 79,568,511 11.760 -4.34%
2007-01-08 0 41.50 41.40 41.45 37.25 41.85 34,432,068 1,346,954,983 39.119 12.11 12.08 12.09 10.87 12.21 118,000,065 11.415 4.53%
2007-01-05 0 39.70 39.60 39.80 38.85 41.90 47,569,197 1,914,620,339 40.249 11.58 11.56 11.61 11.34 12.23 163,021,528 11.745 -9.05%
2007-01-04 0 43.65 43.75 43.80 43.00 49.25 18,656,019 848,923,066 45.504 12.74 12.77 12.78 12.55 14.37 63,934,918 13.278 -8.78%
2007-01-03 0 47.85 47.65 47.85 46.20 50.10 14,114,518 673,668,092 47.729 13.96 13.90 13.96 13.48 14.62 48,371,014 13.927 4.13%
2007-01-02 0 45.95 46.00 46.10 43.75 46.00 9,367,722 419,934,047 44.828 13.41 13.42 13.45 12.77 13.42 32,103,555 13.081 6.74%
2006-12-29 0 43.05 42.90 42.95 42.95 43.90 7,157,693 309,819,367 43.285 12.56 12.52 12.53 12.53 12.81 24,529,698 12.630 0.94%
2006-12-28 0 42.65 42.55 42.70 41.05 45.00 16,187,288 702,642,885 43.407 12.45 12.42 12.46 11.98 13.13 55,474,479 12.666 -5.01%
2006-12-27 0 44.90 45.15 45.20 39.55 45.15 13,199,140 564,377,031 42.759 13.10 13.17 13.19 11.54 13.17 45,233,977 12.477 17.23%
2006-12-22 0 38.30 38.30 38.35 36.50 38.35 10,806,634 408,067,090 37.761 11.18 11.18 11.19 10.65 11.19 37,034,764 11.018 3.10%
2006-12-21 0 37.15 37.00 37.10 36.50 37.65 8,934,484 331,443,971 37.097 10.84 10.80 10.83 10.65 10.99 30,618,832 10.825 1.64%
2006-12-20 0 36.55 36.50 36.55 36.10 38.05 17,413,368 651,112,261 37.392 10.67 10.65 10.67 10.53 11.10 59,676,304 10.911 2.52%
2006-12-19 0 35.65 35.60 35.70 34.50 36.15 17,248,000 607,760,175 35.237 10.40 10.39 10.42 10.07 10.55 59,109,581 10.282 -0.83%
2006-12-18 0 35.95 35.80 35.85 33.30 37.15 23,667,747 847,744,178 35.819 10.49 10.45 10.46 9.717 10.84 81,110,309 10.452 8.77%
2006-12-15 0 33.05 33.00 33.05 31.65 33.20 20,019,758 650,553,842 32.496 9.644 9.629 9.644 9.235 9.688 68,608,506 9.4821 5.59%
2006-12-14 0 31.30 31.25 31.40 30.30 31.40 5,730,239 177,155,650 30.916 9.133 9.119 9.162 8.841 9.162 19,637,757 9.0212 2.45%
2006-12-13 0 30.55 30.50 30.55 30.05 31.05 7,183,511 218,473,178 30.413 8.914 8.900 8.914 8.769 9.060 24,618,178 8.8745 -0.81%
2006-12-12 0 30.80 30.70 30.85 30.55 31.15 5,106,231 157,257,246 30.797 8.987 8.958 9.002 8.914 9.089 17,499,256 8.9865 -0.48%
2006-12-11 0 30.95 30.90 30.95 30.30 31.00 9,664,170 297,335,656 30.767 9.031 9.017 9.031 8.841 9.046 33,119,494 8.9777 2.31%
2006-12-08 0 30.25 30.20 30.40 29.70 30.70 7,042,539 213,281,412 30.285 8.827 8.812 8.871 8.666 8.958 24,135,061 8.8370 0.83%
2006-12-07 0 30.00 30.00 30.05 29.70 30.40 6,713,056 201,437,749 30.007 8.754 8.754 8.769 8.666 8.871 23,005,910 8.7559 -0.66%
2006-12-06 0 30.20 30.25 30.35 29.90 30.75 5,734,032 173,809,052 30.312 8.812 8.827 8.856 8.725 8.973 19,650,755 8.8449 -0.98%
2006-12-05 0 30.50 30.50 30.55 30.00 30.90 7,742,697 235,771,392 30.451 8.900 8.900 8.914 8.754 9.017 26,534,530 8.8855 1.33%
2006-12-04 0 30.10 30.10 30.25 29.50 31.00 9,081,152 274,841,577 30.265 8.783 8.783 8.827 8.608 9.046 31,121,469 8.8313 1.35%
2006-12-01 0 29.70 29.60 29.70 29.60 30.35 9,549,700 286,533,020 30.004 8.666 8.637 8.666 8.637 8.856 32,727,201 8.7552 -0.50%
2006-11-30 0 29.85 29.95 30.00 29.35 29.95 12,358,921 366,745,629 29.675 8.710 8.739 8.754 8.564 8.739 42,354,513 8.6590 2.40%
2006-11-29 0 29.15 29.10 29.15 28.50 29.50 11,086,600 322,097,610 29.053 8.506 8.491 8.506 8.316 8.608 37,994,219 8.4775 0.87%
2006-11-28 0 28.90 29.00 29.05 28.55 29.20 14,796,875 428,165,300 28.936 8.433 8.462 8.477 8.331 8.520 50,709,478 8.4435 -2.69%
2006-11-27 0 29.70 29.60 29.65 29.15 29.75 7,398,000 217,912,850 29.456 8.666 8.637 8.652 8.506 8.681 25,353,240 8.5951 0.51%
2006-11-24 0 29.55 29.50 29.55 28.70 30.10 8,964,791 264,608,765 29.516 8.623 8.608 8.623 8.375 8.783 30,722,695 8.6128 1.55%
2006-11-23 0 29.10 29.10 29.15 28.70 29.90 15,272,738 450,643,766 29.506 8.491 8.491 8.506 8.375 8.725 52,340,280 8.6099 0.52%
2006-11-22 0 28.95 28.85 28.95 28.60 29.10 7,038,260 202,992,013 28.841 8.448 8.418 8.448 8.345 8.491 24,120,397 8.4158 1.22%
2006-11-21 0 28.60 28.55 28.60 28.50 28.80 6,095,347 174,424,622 28.616 8.345 8.331 8.345 8.316 8.404 20,888,996 8.3501 0.00%
2006-11-20 0 28.60 28.55 28.60 28.45 29.00 8,612,259 246,494,720 28.621 8.345 8.331 8.345 8.302 8.462 29,514,554 8.3516 -0.35%
2006-11-17 0 28.70 28.70 28.75 28.35 29.25 9,471,020 274,009,878 28.931 8.375 8.375 8.389 8.272 8.535 32,457,562 8.4421 -0.52%
2006-11-16 0 28.85 28.85 28.90 28.15 29.10 9,871,500 283,537,575 28.723 8.418 8.418 8.433 8.214 8.491 33,830,023 8.3812 -0.35%
2006-11-15 0 28.95 28.95 29.00 28.40 29.00 7,181,474 206,427,054 28.744 8.448 8.448 8.462 8.287 8.462 24,611,197 8.3875 1.05%
2006-11-14 0 28.65 28.40 28.60 28.30 29.30 11,253,900 322,599,051 28.666 8.360 8.287 8.345 8.258 8.550 38,567,562 8.3645 -1.38%
2006-11-13 0 29.05 29.00 29.05 28.30 29.40 11,716,392 339,226,104 28.953 8.477 8.462 8.477 8.258 8.579 40,152,541 8.4484 1.93%
2006-11-10 0 28.50 28.45 28.65 28.35 28.90 9,972,515 286,340,368 28.713 8.316 8.302 8.360 8.272 8.433 34,176,205 8.3784 0.18%
2006-11-09 0 28.45 28.40 28.45 28.00 28.70 10,098,000 285,832,784 28.306 8.302 8.287 8.302 8.170 8.375 34,606,247 8.2596 1.79%
2006-11-08 0 27.95 27.90 27.95 27.70 28.20 6,315,000 176,513,300 27.951 8.156 8.141 8.156 8.083 8.229 21,641,756 8.1561 -0.36%
2006-11-07 0 28.05 28.00 28.10 27.85 28.60 15,374,992 434,601,695 28.267 8.185 8.170 8.199 8.127 8.345 52,690,708 8.2482 -0.53%
2006-11-06 0 28.20 28.05 28.10 27.70 28.35 6,515,500 182,881,000 28.069 8.229 8.185 8.199 8.083 8.272 22,328,877 8.1903 0.00%
2006-11-03 0 28.20 28.20 28.25 27.50 28.30 13,386,517 373,594,857 27.908 8.229 8.229 8.243 8.024 8.258 45,876,125 8.1436 2.73%
2006-11-02 0 27.45 27.40 27.45 27.00 27.70 7,306,866 200,496,645 27.439 8.010 7.995 8.010 7.879 8.083 25,040,920 8.0068 1.10%
2006-11-01 0 27.15 27.15 27.20 26.80 27.20 6,623,701 179,065,562 27.034 7.922 7.922 7.937 7.820 7.937 22,699,686 7.8885 0.37%
2006-10-31 0 27.05 27.05 27.10 26.75 27.20 5,167,226 139,588,202 27.014 7.893 7.893 7.908 7.806 7.937 17,708,289 7.8826 0.00%
2006-10-27 0 27.05 27.10 27.20 26.65 27.35 8,321,600 224,639,900 26.995 7.893 7.908 7.937 7.776 7.981 28,518,454 7.8770 -0.73%
2006-10-26 0 27.25 27.20 27.25 27.05 27.45 8,618,541 234,443,026 27.202 7.951 7.937 7.951 7.893 8.010 29,536,082 7.9375 0.18%
2006-10-25 0 27.20 27.20 27.25 27.00 27.65 17,647,000 481,279,137 27.273 7.937 7.937 7.951 7.879 8.068 60,476,970 7.9581 -1.81%
2006-10-24 0 27.70 27.65 27.70 27.55 27.80 8,420,680 233,157,886 27.689 8.083 8.068 8.083 8.039 8.112 28,858,005 8.0795 -0.36%
2006-10-23 0 27.80 27.90 27.95 27.35 28.35 11,266,360 313,467,660 27.823 8.112 8.141 8.156 7.981 8.272 38,610,263 8.1188 -1.07%
2006-10-20 0 28.10 28.05 28.15 28.00 28.65 10,041,000 284,350,575 28.319 8.199 8.185 8.214 8.170 8.360 34,410,906 8.2634 -0.71%
2006-10-19 0 28.30 28.25 28.30 28.20 28.70 7,400,575 210,609,773 28.459 8.258 8.243 8.258 8.229 8.375 25,362,064 8.3041 -1.05%
2006-10-18 0 28.60 28.55 28.60 27.55 28.60 13,702,218 385,347,003 28.123 8.345 8.331 8.345 8.039 8.345 46,958,045 8.2062 2.51%
2006-10-17 0 27.90 27.85 27.90 27.45 27.95 5,496,500 152,330,091 27.714 8.141 8.127 8.141 8.010 8.156 18,836,724 8.0869 1.09%
2006-10-16 0 27.60 27.50 27.55 27.15 27.85 8,735,313 240,435,295 27.525 8.054 8.024 8.039 7.922 8.127 29,936,265 8.0316 -0.36%
2006-10-13 0 27.70 27.65 27.75 27.55 27.95 6,077,974 168,466,764 27.718 8.083 8.068 8.097 8.039 8.156 20,829,458 8.0879 0.18%
2006-10-12 0 27.65 27.60 27.65 27.45 27.95 10,034,450 277,084,307 27.613 8.068 8.054 8.068 8.010 8.156 34,388,459 8.0575 -0.54%
2006-10-11 0 27.80 27.65 27.80 27.65 28.40 8,525,864 237,336,242 27.837 8.112 8.068 8.112 8.068 8.287 29,218,475 8.1228 -0.89%
2006-10-10 0 28.05 28.00 28.05 27.45 28.15 6,748,650 188,322,365 27.905 8.185 8.170 8.185 8.010 8.214 23,127,892 8.1427 1.63%
2006-10-09 0 27.60 27.50 27.55 27.15 27.80 2,510,706 69,000,814 27.483 8.054 8.024 8.039 7.922 8.112 8,604,289 8.0194 0.00%
2006-10-06 0 27.60 27.55 27.60 27.40 27.65 3,646,063 100,473,898 27.557 8.054 8.039 8.054 7.995 8.068 12,495,203 8.0410 -0.18%
2006-10-05 0 27.65 27.60 27.65 27.40 28.05 8,093,380 223,759,362 27.647 8.068 8.054 8.068 7.995 8.185 27,736,335 8.0674 0.55%
2006-10-04 0 27.50 27.45 27.50 27.10 27.70 10,487,550 287,661,165 27.429 8.024 8.010 8.024 7.908 8.083 35,941,250 8.0036 -0.72%
2006-10-03 0 27.70 27.65 27.75 27.60 28.00 8,261,550 229,331,075 27.759 8.083 8.068 8.097 8.054 8.170 28,312,660 8.0999 -1.07%
2006-09-29 0 28.00 27.95 28.00 27.50 28.25 7,879,915 218,901,436 27.780 8.170 8.156 8.170 8.024 8.243 27,004,782 8.1060 0.00%
2006-09-28 0 28.00 27.95 28.00 27.95 28.60 6,689,668 189,187,948 28.281 8.170 8.156 8.170 8.156 8.345 22,925,758 8.2522 -2.10%
2006-09-27 0 28.60 28.55 28.60 27.85 28.70 10,563,404 298,658,297 28.273 8.345 8.331 8.345 8.127 8.375 36,201,205 8.2500 2.88%
2006-09-26 0 27.80 27.80 27.85 27.50 28.55 13,846,125 387,223,120 27.966 8.112 8.112 8.127 8.024 8.331 47,451,220 8.1604 -2.46%
2006-09-25 0 28.50 28.50 28.55 28.30 29.60 15,749,791 456,305,969 28.972 8.316 8.316 8.331 8.258 8.637 53,975,159 8.4540 -0.70%
2006-09-22 0 28.70 28.70 28.75 28.20 28.80 11,569,375 330,633,620 28.578 8.375 8.375 8.389 8.229 8.404 39,648,708 8.3391 -0.52%
2006-09-21 0 28.85 28.70 28.75 27.80 29.00 16,731,238 473,964,469 28.328 8.418 8.375 8.389 8.112 8.462 57,338,617 8.2661 4.34%
2006-09-20 0 27.65 27.60 27.65 26.60 27.75 13,094,953 358,380,555 27.368 8.068 8.054 8.068 7.762 8.097 44,876,924 7.9859 2.60%
2006-09-19 0 26.95 26.90 26.95 26.55 27.20 10,484,042 281,306,221 26.832 7.864 7.849 7.864 7.747 7.937 35,929,228 7.8295 1.89%
2006-09-18 0 26.45 26.50 26.55 26.10 26.75 7,974,500 211,003,950 26.460 7.718 7.733 7.747 7.616 7.806 27,328,928 7.7209 0.76%
2006-09-15 0 26.25 26.25 26.30 26.05 26.40 2,545,899 66,817,126 26.245 7.660 7.660 7.674 7.601 7.703 8,724,897 7.6582 -0.38%
2006-09-14 0 26.35 26.30 26.40 26.05 26.45 5,060,997 133,031,994 26.286 7.689 7.674 7.703 7.601 7.718 17,344,238 7.6701 0.38%
2006-09-13 0 26.25 26.20 26.25 26.05 26.45 6,641,589 174,283,232 26.241 7.660 7.645 7.660 7.601 7.718 22,760,989 7.6571 0.77%
2006-09-12 0 26.05 26.00 26.05 25.70 26.15 5,703,765 147,838,952 25.920 7.601 7.587 7.601 7.499 7.630 19,547,029 7.5632 0.58%
2006-09-11 0 25.90 25.80 25.85 25.85 26.35 6,984,000 181,866,075 26.040 7.558 7.528 7.543 7.543 7.689 23,934,445 7.5985 0.00%
2006-09-08 0 25.90 25.80 25.85 25.70 26.20 7,054,500 182,559,752 25.878 7.558 7.528 7.543 7.499 7.645 24,176,052 7.5513 -0.58%
2006-09-07 0 26.05 25.95 26.00 25.70 26.30 5,562,000 144,871,650 26.047 7.601 7.572 7.587 7.499 7.674 19,061,195 7.6003 -0.19%
2006-09-06 0 26.10 26.10 26.20 25.70 26.45 11,701,460 305,494,018 26.107 7.616 7.616 7.645 7.499 7.718 40,101,368 7.6180 0.58%
2006-09-05 0 25.95 26.05 26.10 25.85 26.20 5,031,615 130,571,140 25.950 7.572 7.601 7.616 7.543 7.645 17,243,544 7.5722 0.00%
2006-09-04 0 25.95 25.90 26.00 25.40 26.05 8,352,810 215,498,364 25.800 7.572 7.558 7.587 7.412 7.601 28,625,412 7.5282 2.37%
2006-09-01 0 25.35 25.35 25.40 25.25 25.75 4,383,649 111,381,402 25.408 7.397 7.397 7.412 7.368 7.514 15,022,939 7.4141 -0.39%
2006-08-31 0 25.45 25.45 25.55 25.40 26.00 7,590,715 194,847,238 25.669 7.426 7.426 7.455 7.412 7.587 26,013,682 7.4902 -0.39%
2006-08-30 0 25.55 25.45 25.65 25.25 25.80 5,412,190 137,869,229 25.474 7.455 7.426 7.485 7.368 7.528 18,547,790 7.4332 -0.78%
2006-08-29 0 25.75 25.70 25.75 25.50 25.95 6,420,740 165,187,370 25.727 7.514 7.499 7.514 7.441 7.572 22,004,131 7.5071 1.18%
2006-08-28 0 25.45 25.40 25.45 25.10 25.45 5,858,500 148,266,317 25.308 7.426 7.412 7.426 7.324 7.426 20,077,312 7.3848 -0.33%
2006-08-25 0 25.65 25.65 25.70 25.50 25.95 4,283,000 110,081,175 25.702 7.450 7.450 7.465 7.407 7.538 14,745,270 7.4655 0.20%
2006-08-24 0 25.60 25.60 25.65 25.45 26.45 7,796,250 201,254,150 25.814 7.436 7.436 7.450 7.392 7.683 26,840,489 7.4982 -0.39%
2006-08-23 0 25.70 25.70 25.75 25.55 25.95 4,766,000 122,555,725 25.715 7.465 7.465 7.480 7.421 7.538 16,408,115 7.4692 -0.77%
2006-08-22 0 25.90 25.85 25.90 25.70 26.05 7,170,500 185,906,425 25.927 7.523 7.509 7.523 7.465 7.567 24,686,192 7.5308 1.17%
2006-08-21 0 25.60 25.50 25.55 25.25 26.10 10,552,565 270,043,334 25.590 7.436 7.407 7.421 7.334 7.581 36,329,774 7.4331 0.99%
2006-08-18 0 25.35 25.30 25.35 25.10 26.10 14,225,690 364,612,094 25.631 7.363 7.349 7.363 7.291 7.581 48,975,401 7.4448 -1.93%
2006-08-17 0 25.85 25.80 25.85 25.45 26.85 20,323,840 526,311,709 25.896 7.509 7.494 7.509 7.392 7.799 69,969,767 7.5220 -3.00%
2006-08-16 0 26.65 26.60 26.65 26.60 27.80 11,099,500 298,514,900 26.894 7.741 7.726 7.741 7.726 8.075 38,212,731 7.8119 1.52%
2006-08-15 0 26.25 26.25 26.30 25.95 26.60 12,454,594 328,418,338 26.369 7.625 7.625 7.639 7.538 7.726 42,877,972 7.6594 1.35%
2006-08-14 0 25.90 25.95 26.00 25.50 26.10 5,556,000 143,886,750 25.898 7.523 7.538 7.552 7.407 7.581 19,127,883 7.5224 1.57%
2006-08-11 0 25.50 25.50 25.55 25.40 25.80 3,391,703 86,865,055 25.611 7.407 7.407 7.421 7.378 7.494 11,676,763 7.4391 -0.39%
2006-08-10 0 25.60 25.55 25.60 25.55 25.95 6,280,500 161,729,166 25.751 7.436 7.421 7.436 7.421 7.538 21,622,150 7.4798 -0.78%
2006-08-09 0 25.80 25.75 25.80 25.20 25.90 5,849,500 149,727,220 25.597 7.494 7.480 7.494 7.320 7.523 20,138,328 7.4349 0.58%
2006-08-08 0 25.65 25.60 25.65 25.50 25.95 5,870,500 150,800,250 25.688 7.450 7.436 7.450 7.407 7.538 20,210,626 7.4614 0.79%
2006-08-07 0 25.45 25.40 25.45 25.00 25.50 4,881,638 123,366,193 25.271 7.392 7.378 7.392 7.262 7.407 16,806,227 7.3405 0.99%
2006-08-04 0 25.20 25.20 25.25 24.95 25.65 6,213,200 157,772,685 25.393 7.320 7.320 7.334 7.247 7.450 21,390,454 7.3758 -0.20%
2006-08-03 0 25.25 25.20 25.25 25.00 25.60 10,021,500 253,209,745 25.267 7.334 7.320 7.334 7.262 7.436 34,501,454 7.3391 0.80%
2006-08-02 0 25.05 25.00 25.05 24.60 25.30 6,661,000 166,965,487 25.066 7.276 7.262 7.276 7.145 7.349 22,932,114 7.2809 0.60%
2006-08-01 0 24.90 24.95 25.00 24.85 26.00 15,682,500 395,296,850 25.206 7.233 7.247 7.262 7.218 7.552 53,990,824 7.3216 -4.23%
2006-07-31 0 26.00 25.95 26.00 25.90 26.60 10,291,600 269,813,055 26.217 7.552 7.538 7.552 7.523 7.726 35,431,339 7.6151 0.39%
2006-07-28 0 25.90 25.90 25.95 25.40 26.35 10,173,083 263,265,198 25.879 7.523 7.523 7.538 7.378 7.654 35,023,315 7.5169 2.17%
2006-07-27 0 25.35 25.35 25.40 25.15 25.45 4,412,500 111,765,400 25.329 7.363 7.363 7.378 7.305 7.392 15,191,106 7.3573 1.00%
2006-07-26 0 25.10 25.10 25.15 24.85 25.50 4,708,000 118,261,356 25.119 7.291 7.291 7.305 7.218 7.407 16,208,436 7.2963 0.00%
2006-07-25 0 25.10 25.05 25.10 24.85 25.20 7,900,298 197,644,153 25.017 7.291 7.276 7.291 7.218 7.320 27,198,699 7.2667 1.83%
2006-07-24 0 24.65 24.65 24.70 24.30 24.90 5,516,500 136,446,625 24.734 7.160 7.160 7.175 7.058 7.233 18,991,894 7.1845 0.61%
2006-07-21 0 24.50 24.35 24.40 24.35 25.00 14,057,264 347,794,212 24.741 7.116 7.073 7.087 7.073 7.262 48,395,554 7.1865 -0.20%
2006-07-20 0 24.55 24.55 24.60 24.25 24.95 15,510,366 375,824,625 24.231 7.131 7.131 7.145 7.044 7.247 53,398,211 7.0382 3.59%
2006-07-19 0 23.70 23.45 23.70 22.85 24.20 13,655,700 322,281,965 23.601 6.884 6.811 6.884 6.637 7.029 47,013,072 6.8552 4.64%
2006-07-18 0 22.65 22.80 22.85 22.45 23.20 6,808,500 155,469,050 22.835 6.579 6.623 6.637 6.521 6.739 23,439,919 6.6327 -1.95%
2006-07-17 0 23.10 23.00 23.10 22.50 23.10 6,195,100 140,891,150 22.742 6.710 6.681 6.710 6.535 6.710 21,328,140 6.6059 0.00%
2006-07-14 0 23.10 23.10 23.15 22.95 23.50 9,004,000 209,108,885 23.224 6.710 6.710 6.724 6.666 6.826 30,998,462 6.7458 -3.14%
2006-07-13 0 23.85 23.80 23.85 23.70 24.35 9,709,125 232,988,360 23.997 6.928 6.913 6.928 6.884 7.073 33,426,027 6.9703 -0.21%
2006-07-12 0 23.90 23.90 24.00 23.30 24.10 9,408,918 223,230,390 23.725 6.942 6.942 6.971 6.768 7.000 32,392,491 6.8914 1.70%
2006-07-11 0 23.50 23.40 23.45 23.25 23.70 4,051,210 95,309,975 23.526 6.826 6.797 6.811 6.753 6.884 13,947,277 6.8336 -0.42%
2006-07-10 0 23.60 23.55 23.60 23.00 23.75 6,148,206 144,801,891 23.552 6.855 6.840 6.855 6.681 6.899 21,166,696 6.8410 1.51%
2006-07-07 0 23.25 23.30 23.35 23.00 23.50 1,827,500 42,437,575 23.222 6.753 6.768 6.782 6.681 6.826 6,291,614 6.7451 -0.43%
2006-07-06 0 23.35 23.30 23.35 22.10 23.65 6,662,153 152,691,169 22.919 6.782 6.768 6.782 6.419 6.870 22,936,084 6.6572 1.08%
2006-07-05 0 23.10 23.00 23.10 22.90 23.55 5,398,500 124,796,935 23.117 6.710 6.681 6.710 6.652 6.840 18,585,651 6.7147 -1.07%
2006-07-04 0 23.35 23.35 23.40 22.95 24.00 6,571,877 153,335,391 23.332 6.782 6.782 6.797 6.666 6.971 22,625,287 6.7772 -1.27%
2006-07-03 0 23.65 23.60 23.70 23.30 23.80 5,303,500 124,851,475 23.541 6.870 6.855 6.884 6.768 6.913 18,258,590 6.8380 0.42%
2006-06-30 0 23.55 23.40 23.50 22.85 23.65 11,236,556 260,960,889 23.224 6.840 6.797 6.826 6.637 6.870 38,684,580 6.7459 4.20%
2006-06-29 0 22.60 22.55 22.60 22.35 22.80 10,092,637 228,442,583 22.635 6.565 6.550 6.565 6.492 6.623 34,746,360 6.5746 2.96%
2006-06-28 0 21.95 21.90 21.95 21.30 22.10 5,860,500 128,360,013 21.903 6.376 6.361 6.376 6.187 6.419 20,176,198 6.3620 0.69%
2006-06-27 0 21.80 21.80 21.85 21.55 22.05 7,045,280 154,037,836 21.864 6.332 6.332 6.347 6.260 6.405 24,255,092 6.3507 1.40%
2006-06-26 0 21.50 21.40 21.55 21.20 21.95 6,711,100 144,318,812 21.504 6.245 6.216 6.260 6.158 6.376 23,104,596 6.2463 1.42%
2006-06-23 0 21.20 21.10 21.30 20.50 21.50 7,523,764 159,256,495 21.167 6.158 6.129 6.187 5.955 6.245 25,902,389 6.1483 1.92%
2006-06-22 0 20.80 20.75 20.80 20.50 20.90 7,026,590 145,652,296 20.729 6.042 6.027 6.042 5.955 6.071 24,190,747 6.0210 3.48%
2006-06-21 0 20.10 20.05 20.10 19.45 20.40 6,888,000 137,749,500 19.998 5.838 5.824 5.838 5.650 5.926 23,713,617 5.8089 -0.50%
2006-06-20 0 20.20 20.15 20.30 20.00 20.65 6,393,491 129,502,010 20.255 5.867 5.853 5.896 5.809 5.998 22,011,149 5.8835 -2.88%
2006-06-19 0 20.80 20.80 20.85 20.50 21.00 5,345,500 110,962,225 20.758 6.042 6.042 6.056 5.955 6.100 18,403,185 6.0295 -1.89%
2006-06-16 0 21.20 21.15 21.20 20.70 21.45 17,934,328 377,248,324 21.035 6.158 6.143 6.158 6.013 6.230 61,743,290 6.1099 7.07%
2006-06-15 0 19.80 19.85 19.90 19.20 19.90 8,150,206 158,378,309 19.432 5.751 5.766 5.780 5.577 5.780 28,059,068 5.6445 4.21%
2006-06-14 0 19.00 19.00 19.05 18.55 19.35 11,209,457 213,615,667 19.057 5.519 5.519 5.533 5.388 5.621 38,591,285 5.5353 -0.78%
2006-06-13 0 19.15 19.05 19.15 19.00 19.40 14,739,770 282,736,607 19.182 5.562 5.533 5.562 5.519 5.635 50,745,247 5.5717 -3.77%
2006-06-12 0 19.90 19.85 19.95 19.15 20.00 10,835,800 212,451,247 19.606 5.780 5.766 5.795 5.562 5.809 37,304,880 5.6950 0.76%
2006-06-09 0 19.75 19.70 19.75 19.40 20.65 23,825,000 475,560,763 19.961 5.737 5.722 5.737 5.635 5.998 82,023,363 5.7979 -3.89%
2006-06-08 0 20.55 20.70 20.80 20.50 21.60 12,617,600 264,565,010 20.968 5.969 6.013 6.042 5.955 6.274 43,439,160 6.0905 -6.59%
2006-06-07 0 22.00 21.95 22.00 21.80 22.75 5,456,110 121,225,622 22.218 6.390 6.376 6.390 6.332 6.608 18,783,987 6.4537 -2.22%
2006-06-06 0 22.50 22.40 22.50 21.25 22.65 8,908,500 197,005,075 22.114 6.535 6.506 6.535 6.172 6.579 30,669,680 6.4234 2.74%
2006-06-05 0 21.90 21.70 21.80 21.05 22.15 13,035,814 283,864,681 21.776 6.361 6.303 6.332 6.114 6.434 44,878,963 6.3251 3.06%
2006-06-02 0 21.25 21.30 21.40 20.55 21.50 14,309,295 300,975,990 21.034 6.172 6.187 6.216 5.969 6.245 49,263,232 6.1095 1.67%
2006-06-01 0 20.90 20.90 20.95 20.75 21.75 16,599,000 348,358,462 20.987 6.071 6.071 6.085 6.027 6.318 57,146,099 6.0959 -3.46%
2006-05-30 0 21.65 21.70 21.75 21.55 22.25 4,834,695 106,121,385 21.950 6.289 6.303 6.318 6.260 6.463 16,644,615 6.3757 -2.26%
2006-05-29 0 22.15 22.05 22.15 21.75 22.65 7,076,195 157,967,743 22.324 6.434 6.405 6.434 6.318 6.579 24,361,524 6.4843 2.31%
2006-05-26 0 21.65 21.60 21.70 21.50 22.25 6,766,000 148,448,250 21.940 6.289 6.274 6.303 6.245 6.463 23,293,602 6.3729 1.41%
2006-05-25 0 21.35 21.45 21.50 20.95 21.75 5,724,100 122,452,275 21.392 6.201 6.230 6.245 6.085 6.318 19,706,608 6.2138 -1.16%
2006-05-24 0 21.60 21.65 21.70 20.95 21.90 5,756,900 123,323,450 21.422 6.274 6.289 6.303 6.085 6.361 19,819,530 6.2223 0.23%
2006-05-23 0 21.55 21.55 21.60 20.70 22.00 11,692,039 250,770,015 21.448 6.260 6.260 6.274 6.013 6.390 40,252,691 6.2299 -2.49%
2006-05-22 0 22.10 22.00 22.10 21.70 23.30 10,390,000 232,187,988 22.347 6.419 6.390 6.419 6.303 6.768 35,770,105 6.4911 -4.74%
2006-05-19 0 23.20 23.15 23.30 22.45 23.40 19,551,000 449,753,650 23.004 6.739 6.724 6.768 6.521 6.797 67,309,077 6.6819 2.88%
2006-05-18 0 22.55 22.45 22.60 22.15 22.65 11,524,482 258,666,140 22.445 6.550 6.521 6.565 6.434 6.579 39,675,835 6.5195 -3.43%
2006-05-17 0 23.35 23.30 23.35 22.60 23.55 9,274,328 213,818,222 23.055 6.782 6.768 6.782 6.565 6.840 31,929,132 6.6966 3.55%
2006-05-16 0 22.55 22.70 22.75 21.50 23.35 12,779,700 285,883,974 22.370 6.550 6.594 6.608 6.245 6.782 43,997,229 6.4978 -2.38%
2006-05-15 0 23.10 23.10 23.15 22.85 23.65 6,955,595 161,333,079 23.195 6.710 6.710 6.724 6.637 6.870 23,946,329 6.7373 -2.74%
2006-05-12 0 23.75 23.75 23.80 23.10 24.10 4,476,100 105,905,448 23.660 6.899 6.899 6.913 6.710 7.000 15,410,064 6.8725 -0.42%
2006-05-11 0 23.85 23.85 23.90 23.30 24.20 6,352,745 151,558,043 23.857 6.928 6.928 6.942 6.768 7.029 21,870,871 6.9297 0.42%
2006-05-10 0 23.75 23.70 23.80 23.25 23.95 4,379,000 103,202,835 23.568 6.899 6.884 6.913 6.753 6.957 15,075,774 6.8456 -0.63%
2006-05-09 0 23.90 23.90 23.95 23.70 23.95 6,688,000 159,319,679 23.822 6.942 6.942 6.957 6.884 6.957 23,025,068 6.9194 0.21%
2006-05-08 0 23.85 23.85 23.90 22.90 24.10 11,352,500 267,052,569 23.524 6.928 6.928 6.942 6.652 7.000 39,083,745 6.8328 5.53%
2006-05-04 0 22.60 22.50 22.55 22.00 22.75 3,969,164 89,007,881 22.425 6.565 6.535 6.550 6.390 6.608 13,664,813 6.5137 0.89%
2006-05-03 0 22.40 22.35 22.40 21.90 22.50 7,016,623 155,858,548 22.213 6.506 6.492 6.506 6.361 6.535 24,156,433 6.4521 1.82%
2006-05-02 0 22.00 21.85 22.00 21.50 22.55 8,509,466 187,130,872 21.991 6.390 6.347 6.390 6.245 6.550 29,295,908 6.3876 3.04%
2006-04-28 0 21.35 21.30 21.35 20.50 21.45 13,870,830 289,434,637 20.866 6.201 6.187 6.201 5.955 6.230 47,753,709 6.0610 1.43%
2006-04-27 0 21.05 21.00 21.05 20.80 21.35 9,883,500 208,446,765 21.090 6.114 6.100 6.114 6.042 6.201 34,026,355 6.1260 -1.86%
2006-04-26 0 21.45 21.35 21.45 20.45 21.65 10,614,400 226,524,499 21.341 6.230 6.201 6.230 5.940 6.289 36,542,656 6.1989 3.13%
2006-04-25 0 20.80 20.80 20.90 20.30 21.25 19,264,000 396,993,157 20.608 6.042 6.042 6.071 5.896 6.172 66,321,010 5.9859 -2.58%
2006-04-24 0 21.35 21.35 21.40 20.80 22.55 19,109,500 414,023,815 21.666 6.201 6.201 6.216 6.042 6.550 65,789,106 6.2932 -5.53%
2006-04-21 0 22.60 22.55 22.60 22.30 23.55 16,650,300 381,057,190 22.886 6.565 6.550 6.565 6.477 6.840 57,322,711 6.6476 -4.06%
2006-04-20 0 23.75 23.55 23.80 22.50 23.90 6,597,800 153,795,795 23.310 6.842 6.785 6.857 6.482 6.886 22,901,019 6.7157 2.81%
2006-04-19 0 23.10 23.00 23.10 22.70 23.20 9,706,846 222,722,735 22.945 6.655 6.626 6.655 6.540 6.684 33,692,544 6.6104 0.43%
2006-04-18 0 23.00 22.95 23.00 22.10 23.05 9,109,200 207,566,430 22.786 6.626 6.612 6.626 6.367 6.641 31,618,110 6.5648 5.99%
2006-04-13 0 21.70 21.70 21.75 21.20 21.75 6,526,285 140,261,828 21.492 6.252 6.252 6.266 6.108 6.266 22,652,790 6.1918 1.64%
2006-04-12 0 21.35 21.30 21.40 21.15 22.35 7,454,883 160,080,220 21.473 6.151 6.137 6.165 6.093 6.439 25,875,962 6.1864 -5.11%
2006-04-11 0 22.50 22.55 22.60 22.10 22.90 4,738,500 106,296,950 22.433 6.482 6.497 6.511 6.367 6.598 16,447,373 6.4629 -1.96%
2006-04-10 0 22.95 22.95 23.00 22.50 23.00 6,857,354 155,987,272 22.747 6.612 6.612 6.626 6.482 6.626 23,801,934 6.5536 -0.43%
2006-04-07 0 23.05 22.60 22.85 21.80 23.20 11,748,500 267,333,765 22.755 6.641 6.511 6.583 6.281 6.684 40,779,143 6.5556 4.54%
2006-04-06 0 22.05 22.00 22.15 21.00 22.30 14,247,800 312,215,065 21.913 6.353 6.338 6.381 6.050 6.425 49,454,234 6.3132 5.00%
2006-04-04 0 21.00 20.95 21.00 20.20 21.30 10,025,537 208,238,735 20.771 6.050 6.036 6.050 5.820 6.137 34,798,723 5.9841 4.48%
2006-04-03 0 20.10 20.10 20.20 19.90 20.45 6,601,330 133,074,158 20.159 5.791 5.791 5.820 5.733 5.892 22,913,272 5.8077 0.50%
2006-03-31 0 20.00 19.95 20.00 19.85 20.40 9,144,500 183,251,825 20.040 5.762 5.748 5.762 5.719 5.877 31,740,637 5.7734 -1.23%
2006-03-30 0 20.25 20.05 20.25 19.35 20.30 10,829,500 216,622,900 20.003 5.834 5.776 5.834 5.575 5.848 37,589,286 5.7629 3.32%
2006-03-29 0 19.60 19.60 19.65 19.05 20.00 8,721,000 171,049,400 19.614 5.647 5.647 5.661 5.488 5.762 30,270,665 5.6507 -2.24%
2006-03-28 0 20.05 20.05 20.10 19.80 20.45 9,280,500 185,690,667 20.009 5.776 5.776 5.791 5.704 5.892 32,212,694 5.7645 -2.20%
2006-03-27 0 20.50 20.40 20.50 19.70 20.55 10,572,735 214,577,335 20.295 5.906 5.877 5.906 5.676 5.920 36,698,052 5.8471 5.40%
2006-03-24 0 19.45 19.40 19.45 19.30 19.75 4,300,500 83,991,675 19.531 5.604 5.589 5.604 5.560 5.690 14,927,072 5.6268 0.26%
2006-03-23 0 19.40 19.40 19.50 19.20 19.75 3,225,599 62,901,116 19.501 5.589 5.589 5.618 5.532 5.690 11,196,081 5.6181 -0.51%
2006-03-22 0 19.50 19.45 19.50 19.00 20.05 12,568,282 246,682,995 19.627 5.618 5.604 5.618 5.474 5.776 43,624,613 5.6547 0.26%
2006-03-21 0 19.45 19.45 19.50 18.50 19.55 7,728,680 148,403,454 19.202 5.604 5.604 5.618 5.330 5.632 26,826,313 5.5320 4.29%
2006-03-20 0 18.65 18.55 18.65 18.50 18.85 3,639,000 67,945,316 18.671 5.373 5.344 5.373 5.330 5.431 12,631,000 5.3793 0.81%
2006-03-17 0 18.50 18.55 18.70 18.35 18.85 4,201,500 78,266,877 18.628 5.330 5.344 5.387 5.287 5.431 14,583,442 5.3668 0.27%
2006-03-16 0 18.45 18.45 18.50 18.10 18.55 3,870,904 70,973,186 18.335 5.315 5.315 5.330 5.215 5.344 13,435,940 5.2823 -0.27%
2006-03-15 0 18.50 18.50 18.60 18.35 18.70 11,437,260 212,215,537 18.555 5.330 5.330 5.359 5.287 5.387 39,698,826 5.3456 1.09%
2006-03-14 0 18.30 18.20 18.40 17.75 18.40 7,022,500 126,364,135 17.994 5.272 5.243 5.301 5.114 5.301 24,375,157 5.1841 2.52%
2006-03-13 0 17.85 17.80 17.90 17.30 17.90 8,367,194 147,175,017 17.590 5.143 5.128 5.157 4.984 5.157 29,042,601 5.0676 3.18%
2006-03-10 0 17.30 17.30 17.35 17.30 17.65 7,743,000 135,559,025 17.507 4.984 4.984 4.999 4.984 5.085 26,876,018 5.0439 -1.42%
2006-03-09 0 17.55 17.55 17.60 17.20 17.70 8,412,000 146,663,954 17.435 5.056 5.056 5.071 4.955 5.099 29,198,123 5.0231 2.33%
2006-03-08 0 17.15 17.10 17.15 16.85 17.20 18,487,500 314,709,985 17.023 4.941 4.927 4.941 4.854 4.955 64,170,268 4.9043 -1.15%
2006-03-07 0 17.35 17.30 17.35 17.05 17.70 13,584,071 235,018,439 17.301 4.999 4.984 4.999 4.912 5.099 47,150,425 4.9844 -1.98%
2006-03-06 0 17.70 17.65 17.70 17.40 17.75 13,728,500 240,186,999 17.496 5.099 5.085 5.099 5.013 5.114 47,651,739 5.0405 3.81%
2006-03-03 0 17.05 17.05 17.10 16.50 18.05 21,346,500 372,506,459 17.450 4.912 4.912 4.927 4.754 5.200 74,093,882 5.0275 -5.54%
2006-03-02 0 18.05 18.00 18.05 18.05 18.80 6,465,349 118,038,135 18.257 5.200 5.186 5.200 5.200 5.416 22,441,281 5.2599 -1.63%
2006-03-01 0 18.35 18.20 18.25 17.75 18.65 9,926,000 181,286,085 18.264 5.287 5.243 5.258 5.114 5.373 34,453,230 5.2618 1.38%
2006-02-28 0 18.10 18.05 18.10 17.80 18.70 12,023,500 218,788,805 18.197 5.215 5.200 5.215 5.128 5.387 41,733,670 5.2425 -3.47%
2006-02-27 0 18.75 18.55 18.75 18.30 18.85 9,562,000 177,363,193 18.549 5.402 5.344 5.402 5.272 5.431 33,189,783 5.3439 2.46%
2006-02-24 0 18.30 18.30 18.35 18.25 19.10 12,581,500 233,492,350 18.558 5.272 5.272 5.287 5.258 5.503 43,670,493 5.3467 -3.94%
2006-02-23 0 19.05 19.10 19.15 18.85 19.70 12,376,500 238,486,484 19.269 5.488 5.503 5.517 5.431 5.676 42,958,936 5.5515 0.00%
2006-02-22 0 19.05 19.00 19.05 18.65 19.15 11,191,000 210,957,992 18.851 5.488 5.474 5.488 5.373 5.517 38,844,055 5.4309 2.42%
2006-02-21 0 18.60 18.55 18.60 18.15 18.80 8,127,000 149,397,375 18.383 5.359 5.344 5.359 5.229 5.416 28,208,886 5.2961 2.48%
2006-02-20 0 18.15 18.20 18.25 17.55 18.25 6,977,000 125,295,025 17.958 5.229 5.243 5.258 5.056 5.258 24,217,226 5.1738 3.12%
2006-02-17 0 17.60 17.55 17.60 17.45 17.95 3,430,965 60,501,757 17.634 5.071 5.056 5.071 5.027 5.171 11,908,908 5.0804 0.00%
2006-02-16 0 17.60 17.75 17.80 17.50 18.50 5,982,500 106,430,065 17.790 5.071 5.114 5.128 5.042 5.330 20,765,308 5.1254 -2.22%
2006-02-15 0 18.00 17.95 18.00 17.75 18.50 11,567,465 210,140,429 18.167 5.186 5.171 5.186 5.114 5.330 40,150,769 5.2338 0.28%
2006-02-14 0 17.95 17.90 17.95 17.05 18.00 8,906,000 156,048,625 17.522 5.171 5.157 5.171 4.912 5.186 30,912,801 5.0480 2.87%
2006-02-13 0 17.45 17.45 17.50 17.05 17.55 7,480,568 130,146,192 17.398 5.027 5.027 5.042 4.912 5.056 25,965,115 5.0123 1.75%
2006-02-10 0 17.15 17.15 17.20 16.85 17.20 3,262,097 55,635,266 17.055 4.941 4.941 4.955 4.854 4.955 11,322,766 4.9136 0.59%
2006-02-09 0 17.05 17.05 17.10 16.80 17.25 12,004,000 204,368,406 17.025 4.912 4.912 4.927 4.840 4.970 41,665,985 4.9049 2.10%
2006-02-08 0 16.70 16.75 16.80 16.50 17.10 10,438,500 174,861,475 16.752 4.811 4.826 4.840 4.754 4.927 36,232,122 4.8261 -2.34%
2006-02-07 0 17.10 17.00 17.10 16.70 17.30 14,239,500 242,010,770 16.996 4.927 4.898 4.927 4.811 4.984 49,425,425 4.8965 0.59%
2006-02-06 0 17.00 16.95 17.00 16.15 17.05 14,171,500 235,941,975 16.649 4.898 4.883 4.898 4.653 4.912 49,189,396 4.7966 3.34%
2006-02-03 0 16.45 16.40 16.45 16.35 16.95 14,013,271 232,899,574 16.620 4.739 4.725 4.739 4.710 4.883 48,640,182 4.7882 -4.36%
2006-02-02 0 17.20 17.15 17.30 17.00 17.75 11,537,209 200,729,331 17.398 4.955 4.941 4.984 4.898 5.114 40,045,750 5.0125 -0.58%
2006-02-01 0 17.30 17.25 17.30 16.90 17.35 10,304,000 176,922,190 17.170 4.984 4.970 4.984 4.869 4.999 35,765,271 4.9468 0.87%
2006-01-27 0 17.15 17.15 17.20 16.70 17.30 16,956,000 289,138,001 17.052 4.941 4.941 4.955 4.811 4.984 58,854,419 4.9128 3.00%
2006-01-26 0 16.65 16.65 16.70 16.45 17.00 6,012,246 100,037,131 16.639 4.797 4.797 4.811 4.739 4.898 20,868,557 4.7937 -0.89%
2006-01-25 0 16.80 16.80 16.85 16.60 17.10 9,290,270 156,559,923 16.852 4.840 4.840 4.854 4.782 4.927 32,246,606 4.8551 -0.59%
2006-01-24 0 16.90 16.90 16.95 16.40 17.00 7,960,000 133,297,350 16.746 4.869 4.869 4.883 4.725 4.898 27,629,227 4.8245 2.74%
2006-01-23 0 16.45 16.40 16.45 16.10 16.60 10,513,000 171,615,214 16.324 4.739 4.725 4.739 4.638 4.782 36,490,712 4.7030 0.92%
2006-01-20 0 16.30 16.15 16.20 16.15 17.35 16,443,000 275,118,470 16.732 4.696 4.653 4.667 4.653 4.999 57,073,792 4.8204 -3.26%
2006-01-19 0 16.85 16.85 16.90 16.15 16.90 8,989,500 148,640,618 16.535 4.854 4.854 4.869 4.653 4.869 31,202,630 4.7637 5.31%
2006-01-18 0 16.00 16.10 16.15 15.70 16.25 10,757,076 170,789,487 15.877 4.610 4.638 4.653 4.523 4.682 37,337,902 4.5742 0.31%
2006-01-17 0 15.95 15.90 15.95 15.80 16.30 10,528,000 169,147,175 16.066 4.595 4.581 4.595 4.552 4.696 36,542,777 4.6287 -1.54%
2006-01-16 0 16.20 16.15 16.20 16.15 16.40 6,145,000 99,796,445 16.240 4.667 4.653 4.667 4.653 4.725 21,329,347 4.6788 -0.61%
2006-01-13 0 16.30 16.30 16.35 16.05 16.35 7,854,924 127,352,154 16.213 4.696 4.696 4.710 4.624 4.710 27,264,507 4.6710 0.93%
2006-01-12 0 16.15 16.10 16.25 15.90 16.45 11,082,137 179,145,326 16.165 4.653 4.638 4.682 4.581 4.739 38,466,191 4.6572 -0.92%
2006-01-11 0 16.30 16.25 16.30 16.10 16.75 12,385,500 203,429,662 16.425 4.696 4.682 4.696 4.638 4.826 42,990,175 4.7320 -0.91%
2006-01-10 0 16.45 16.45 16.50 16.05 16.80 17,742,752 292,229,454 16.470 4.739 4.739 4.754 4.624 4.840 61,585,242 4.7451 1.23%
2006-01-09 0 16.25 16.20 16.25 16.15 16.90 33,262,633 546,500,499 16.430 4.682 4.667 4.682 4.653 4.869 115,454,880 4.7335 2.52%
2006-01-06 0 15.85 15.80 15.85 15.45 15.95 14,801,000 232,582,871 15.714 4.566 4.552 4.566 4.451 4.595 51,374,396 4.5272 2.59%
2006-01-05 0 15.45 15.45 15.50 15.45 16.00 20,655,751 323,145,816 15.644 4.451 4.451 4.466 4.451 4.610 71,696,286 4.5071 -1.59%
2006-01-04 0 15.70 15.65 15.70 15.20 16.00 19,504,750 304,813,889 15.628 4.523 4.509 4.523 4.379 4.610 67,701,152 4.5023 5.02%
2006-01-03 0 14.95 14.90 14.95 14.20 15.05 13,061,510 193,432,641 14.809 4.307 4.293 4.307 4.091 4.336 45,336,611 4.2666 4.55%
2005-12-30 0 14.30 14.25 14.30 14.20 14.50 3,043,500 43,717,475 14.364 4.120 4.105 4.120 4.091 4.177 10,564,014 4.1383 -1.04%
2005-12-29 0 14.45 14.40 14.45 14.15 14.50 8,649,328 124,372,978 14.379 4.163 4.149 4.163 4.077 4.177 30,021,890 4.1427 2.12%
2005-12-28 0 14.15 14.15 14.20 14.00 14.20 5,347,100 75,508,490 14.121 4.077 4.077 4.091 4.033 4.091 18,559,829 4.0684 0.35%
2005-12-23 0 14.10 14.10 14.15 13.90 14.20 4,499,500 63,228,101 14.052 4.062 4.062 4.077 4.005 4.091 15,617,802 4.0485 0.71%
2005-12-22 0 14.00 13.95 14.00 13.90 14.20 4,036,262 56,612,133 14.026 4.033 4.019 4.033 4.005 4.091 14,009,899 4.0409 -1.06%
2005-12-21 0 14.15 14.10 14.15 14.05 14.20 6,327,000 89,181,675 14.095 4.077 4.062 4.077 4.048 4.091 21,961,070 4.0609 0.71%
2005-12-20 0 14.05 14.00 14.05 13.85 14.15 6,035,500 84,720,800 14.037 4.048 4.033 4.048 3.990 4.077 20,949,271 4.0441 0.36%
2005-12-19 0 14.00 14.00 14.05 13.85 14.30 18,403,700 259,066,325 14.077 4.033 4.033 4.048 3.990 4.120 63,879,398 4.0556 0.00%
2005-12-16 0 14.00 14.00 14.05 13.65 14.15 19,938,620 278,016,626 13.944 4.033 4.033 4.048 3.933 4.077 69,207,118 4.0172 2.19%
2005-12-15 0 13.70 13.65 13.70 13.55 13.70 6,813,000 92,873,325 13.632 3.947 3.933 3.947 3.904 3.947 23,647,980 3.9273 0.37%
2005-12-14 0 13.65 13.65 13.70 13.50 13.70 3,320,000 45,336,624 13.656 3.933 3.933 3.947 3.889 3.947 11,523,748 3.9342 1.11%
2005-12-13 0 13.50 13.45 13.50 13.35 13.65 3,711,971 50,027,924 13.477 3.889 3.875 3.889 3.846 3.933 12,884,283 3.8829 -1.46%
2005-12-12 0 13.70 13.70 13.75 13.60 13.80 7,563,000 103,745,200 13.717 3.947 3.947 3.961 3.918 3.976 26,251,237 3.9520 0.37%
2005-12-09 0 13.65 13.65 13.70 13.60 13.80 11,627,500 158,821,879 13.659 3.933 3.933 3.947 3.918 3.976 40,359,151 3.9352 0.37%
2005-12-08 0 13.60 13.55 13.60 13.45 13.80 10,824,000 147,071,025 13.587 3.918 3.904 3.918 3.875 3.976 37,570,195 3.9146 1.12%
2005-12-07 0 13.45 13.45 13.50 13.20 13.50 6,392,700 85,587,443 13.388 3.875 3.875 3.889 3.803 3.889 22,189,116 3.8572 1.13%
2005-12-06 0 13.30 13.30 13.35 13.30 13.45 6,787,000 90,728,681 13.368 3.832 3.832 3.846 3.832 3.875 23,557,734 3.8513 -1.12%
2005-12-05 0 13.45 13.40 13.45 13.35 13.50 7,283,087 97,579,039 13.398 3.875 3.861 3.875 3.846 3.889 25,279,656 3.8600 0.37%
2005-12-02 0 13.40 13.40 13.45 13.30 13.50 8,268,404 110,764,012 13.396 3.861 3.861 3.875 3.832 3.889 28,699,700 3.8594 1.52%
2005-12-01 0 13.20 13.15 13.20 13.00 13.20 5,893,553 77,152,378 13.091 3.803 3.789 3.803 3.745 3.803 20,456,572 3.7715 0.38%
2005-11-30 0 13.15 13.10 13.20 13.10 13.30 9,112,452 120,011,893 13.170 3.789 3.774 3.803 3.774 3.832 31,629,398 3.7943 -1.13%
2005-11-29 0 13.30 13.30 13.35 13.25 13.55 6,588,232 87,936,129 13.347 3.832 3.832 3.846 3.817 3.904 22,867,809 3.8454 -1.85%
2005-11-28 0 13.55 13.50 13.55 13.45 13.65 4,624,600 62,535,600 13.522 3.904 3.889 3.904 3.875 3.933 16,052,026 3.8958 0.37%
2005-11-25 0 13.50 13.45 13.50 13.45 13.50 4,852,856 65,419,490 13.481 3.889 3.875 3.889 3.875 3.889 16,844,304 3.8838 -0.37%
2005-11-24 0 13.55 13.50 13.55 13.30 13.55 4,433,500 59,889,653 13.508 3.904 3.889 3.904 3.832 3.904 15,388,716 3.8918 0.37%
2005-11-23 0 13.50 13.45 13.50 13.40 13.60 6,046,900 81,841,420 13.534 3.889 3.875 3.889 3.861 3.918 20,988,841 3.8993 0.75%
2005-11-22 0 13.40 13.35 13.40 13.30 13.40 3,148,000 42,036,515 13.353 3.861 3.846 3.861 3.832 3.861 10,926,735 3.8471 0.37%
2005-11-21 0 13.35 13.30 13.35 13.30 13.45 8,275,000 110,834,490 13.394 3.846 3.832 3.846 3.832 3.875 28,722,595 3.8588 0.38%
2005-11-18 0 13.30 13.25 13.30 13.15 13.35 6,717,000 89,009,100 13.251 3.832 3.817 3.832 3.789 3.846 23,314,764 3.8177 2.31%
2005-11-17 0 13.00 13.00 13.05 12.90 13.10 3,262,500 42,377,875 12.989 3.745 3.745 3.760 3.716 3.774 11,324,165 3.7423 0.78%
2005-11-16 0 12.90 12.90 12.95 12.85 13.10 1,072,500 13,910,500 12.970 3.716 3.716 3.731 3.702 3.774 3,722,657 3.7367 -0.77%
2005-11-15 0 13.00 13.00 13.05 12.90 13.10 3,779,828 49,170,151 13.009 3.745 3.745 3.760 3.716 3.774 13,119,815 3.7478 0.78%
2005-11-14 0 12.90 12.90 12.95 12.85 13.15 5,334,640 69,314,202 12.993 3.716 3.716 3.731 3.702 3.789 18,516,580 3.7434 0.00%
2005-11-11 0 12.90 12.90 12.95 12.85 13.00 3,784,500 48,899,215 12.921 3.716 3.716 3.731 3.702 3.745 13,136,031 3.7225 0.78%
2005-11-10 0 12.80 12.80 12.85 12.65 12.95 7,798,380 99,830,876 12.801 3.688 3.688 3.702 3.644 3.731 27,068,243 3.6881 1.19%
2005-11-09 0 12.65 12.55 12.70 12.50 12.75 4,246,406 53,779,838 12.665 3.644 3.616 3.659 3.601 3.673 14,739,311 3.6487 0.40%
2005-11-08 0 12.60 12.55 12.60 12.50 12.60 4,326,500 54,454,366 12.586 3.630 3.616 3.630 3.601 3.630 15,017,318 3.6261 0.00%
2005-11-07 0 12.60 12.55 12.60 12.55 12.70 8,929,857 112,701,594 12.621 3.630 3.616 3.630 3.616 3.659 30,995,609 3.6361 -1.18%
2005-11-04 0 12.75 12.75 12.80 12.65 12.85 3,766,500 47,895,465 12.716 3.673 3.673 3.688 3.644 3.702 13,073,553 3.6635 0.00%
2005-11-03 0 12.75 12.75 12.80 12.70 12.85 804,500 10,282,000 12.781 3.673 3.673 3.688 3.659 3.702 2,792,426 3.6821 0.00%
2005-11-02 0 12.75 12.75 12.80 12.60 12.80 2,291,172 29,080,182 12.692 3.673 3.673 3.688 3.630 3.688 7,952,677 3.6567 1.19%
2005-11-01 0 12.60 12.55 12.60 12.45 13.00 6,593,328 83,993,112 12.739 3.630 3.616 3.630 3.587 3.745 22,885,497 3.6701 0.40%
2005-10-31 0 12.55 12.55 12.60 12.30 12.60 3,957,889 49,170,507 12.423 3.616 3.616 3.630 3.544 3.630 13,737,866 3.5792 2.03%
2005-10-28 0 12.30 12.30 12.35 12.25 12.50 6,306,500 77,818,800 12.339 3.544 3.544 3.558 3.529 3.601 21,889,915 3.5550 -1.99%
2005-10-27 0 12.55 12.55 12.60 12.45 12.70 7,014,000 87,951,700 12.539 3.616 3.616 3.630 3.587 3.659 24,345,653 3.6126 -1.57%
2005-10-26 0 12.75 12.70 12.75 12.50 12.75 6,451,500 81,512,172 12.635 3.673 3.659 3.673 3.601 3.673 22,393,211 3.6400 0.79%
2005-10-25 0 12.65 12.60 12.65 12.45 13.15 3,574,500 46,017,850 12.874 3.644 3.630 3.644 3.587 3.789 12,407,120 3.7090 -1.56%
2005-10-24 0 12.85 12.75 12.85 12.50 12.90 4,017,000 51,234,076 12.754 3.702 3.673 3.702 3.601 3.716 13,943,041 3.6745 0.00%
2005-10-21 0 12.85 12.75 12.90 12.60 13.05 5,257,920 67,315,581 12.803 3.702 3.673 3.716 3.630 3.760 18,250,285 3.6885 0.78%
2005-10-20 0 12.75 12.75 12.80 12.75 12.90 2,516,000 32,274,850 12.828 3.673 3.673 3.688 3.673 3.716 8,733,057 3.6957 -0.39%
2005-10-19 0 12.80 12.80 12.85 12.75 12.90 3,064,500 39,187,875 12.788 3.688 3.688 3.702 3.673 3.716 10,636,905 3.6841 -0.78%
2005-10-18 0 12.90 12.85 12.95 12.85 13.05 3,770,780 48,856,668 12.957 3.716 3.702 3.731 3.702 3.760 13,088,409 3.7328 0.39%
2005-10-17 0 12.85 12.85 12.90 12.80 13.00 3,362,000 43,291,825 12.877 3.702 3.702 3.716 3.688 3.745 11,669,530 3.7098 -0.39%
2005-10-14 0 12.90 12.90 12.95 12.70 13.00 4,603,167 59,251,504 12.872 3.716 3.716 3.731 3.659 3.745 15,977,631 3.7084 -0.77%
2005-10-13 0 13.00 12.90 13.00 12.85 13.05 2,324,000 30,153,316 12.975 3.745 3.716 3.745 3.702 3.760 8,066,624 3.7380 0.39%
2005-10-12 0 12.95 12.95 13.00 12.80 13.35 5,931,000 77,151,725 13.008 3.731 3.731 3.745 3.688 3.846 20,586,551 3.7477 -1.89%
2005-10-10 0 13.20 13.15 13.20 13.15 13.30 1,580,000 20,851,150 13.197 3.803 3.789 3.803 3.789 3.832 5,484,193 3.8020 -1.12%
2005-10-07 0 13.35 13.30 13.35 13.10 13.40 2,378,500 31,365,200 13.187 3.846 3.832 3.846 3.774 3.861 8,255,794 3.7992 1.14%
2005-10-06 0 13.20 13.10 13.20 13.05 13.20 3,940,000 51,709,550 13.124 3.803 3.774 3.803 3.760 3.803 13,675,773 3.7811 -0.75%
2005-10-05 0 13.30 13.25 13.30 13.20 13.50 4,788,500 63,802,775 13.324 3.832 3.817 3.832 3.803 3.889 16,620,924 3.8387 -1.48%
2005-10-04 0 13.50 13.50 13.60 13.50 13.65 2,662,500 36,176,500 13.587 3.889 3.889 3.918 3.889 3.933 9,241,560 3.9145 -0.74%
2005-10-03 0 13.60 13.60 13.65 13.50 13.65 2,305,000 31,305,277 13.581 3.918 3.918 3.933 3.889 3.933 8,000,674 3.9128 0.37%
2005-09-30 0 13.55 13.50 13.70 13.50 13.75 6,554,500 89,637,975 13.676 3.904 3.889 3.947 3.889 3.961 22,750,725 3.9400 -0.73%
2005-09-29 0 13.65 13.65 13.70 13.20 13.70 11,481,000 154,728,339 13.477 3.933 3.933 3.947 3.803 3.947 39,850,648 3.8827 3.41%
2005-09-28 0 13.20 13.20 13.25 13.20 13.35 4,423,000 58,748,237 13.282 3.803 3.803 3.817 3.803 3.846 15,352,270 3.8267 -0.38%
2005-09-27 0 13.25 13.20 13.25 13.15 13.40 2,060,000 27,421,675 13.311 3.817 3.803 3.817 3.789 3.861 7,150,277 3.8351 -0.75%
2005-09-26 0 13.35 13.25 13.35 13.25 13.50 1,689,501 22,531,763 13.336 3.846 3.817 3.846 3.817 3.889 5,864,272 3.8422 -0.74%
2005-09-23 0 13.45 13.40 13.45 13.35 13.55 4,981,005 66,856,545 13.422 3.875 3.861 3.875 3.846 3.904 17,289,110 3.8670 -0.74%
2005-09-22 0 13.55 13.50 13.55 13.40 13.55 1,800,500 24,286,300 13.489 3.904 3.889 3.904 3.861 3.904 6,249,551 3.8861 0.00%
2005-09-21 0 13.55 13.50 13.55 13.45 13.65 2,658,500 36,032,000 13.554 3.904 3.889 3.904 3.875 3.933 9,227,676 3.9048 0.00%
2005-09-20 0 13.55 13.55 13.60 13.40 13.60 4,029,000 54,520,175 13.532 3.904 3.904 3.918 3.861 3.918 13,984,693 3.8986 1.50%
2005-09-16 0 13.35 13.30 13.35 13.25 13.40 3,256,000 43,348,075 13.313 3.846 3.832 3.846 3.817 3.861 11,301,603 3.8356 0.75%
2005-09-15 0 13.25 13.25 13.30 13.25 13.40 3,380,128 44,903,189 13.284 3.817 3.817 3.832 3.817 3.861 11,732,453 3.8273 -0.38%
2005-09-14 0 13.30 13.25 13.30 13.15 13.40 4,778,500 63,275,950 13.242 3.832 3.817 3.832 3.789 3.861 16,586,214 3.8150 -0.37%
2005-09-13 0 13.35 13.35 13.40 13.35 13.50 1,780,500 23,938,292 13.445 3.846 3.846 3.861 3.846 3.889 6,180,131 3.8734 -0.74%
2005-09-12 0 13.45 13.40 13.50 13.40 13.55 2,976,500 40,171,363 13.496 3.875 3.861 3.889 3.861 3.904 10,331,457 3.8883 -0.37%
2005-09-09 0 13.50 13.45 13.50 13.30 13.50 2,114,500 28,421,950 13.441 3.889 3.875 3.889 3.832 3.889 7,339,447 3.8725 0.00%
2005-09-08 0 13.50 13.40 13.45 13.40 13.55 4,701,000 63,267,525 13.458 3.889 3.861 3.875 3.861 3.904 16,317,211 3.8773 0.00%
2005-09-07 0 13.50 13.45 13.50 13.35 13.50 4,472,985 60,050,445 13.425 3.889 3.875 3.889 3.846 3.889 15,525,769 3.8678 0.75%
2005-09-06 0 13.40 13.35 13.40 13.15 13.40 4,554,500 60,397,650 13.261 3.861 3.846 3.861 3.789 3.861 15,808,708 3.8205 1.52%
2005-09-05 0 13.20 13.15 13.20 13.15 13.35 6,139,000 81,513,423 13.278 3.803 3.789 3.803 3.789 3.846 21,308,521 3.8254 -0.75%
2005-09-02 0 13.30 13.20 13.25 13.20 13.55 4,270,000 57,220,000 13.400 3.832 3.803 3.817 3.803 3.904 14,821,206 3.8607 -1.12%
2005-09-01 0 13.45 13.45 13.50 13.35 13.50 4,689,500 63,144,575 13.465 3.875 3.875 3.889 3.846 3.889 16,277,294 3.8793 1.13%
2005-08-31 0 13.30 13.30 13.35 13.20 13.50 7,603,380 101,608,350 13.364 3.832 3.832 3.846 3.803 3.889 26,391,396 3.8501 -1.48%
2005-08-30 0 13.50 13.45 13.50 13.40 13.55 7,408,500 99,975,475 13.495 3.889 3.875 3.889 3.861 3.904 25,714,966 3.8878 0.75%
2005-08-29 0 13.40 13.35 13.40 13.25 13.65 11,340,500 152,615,665 13.458 3.861 3.846 3.861 3.817 3.933 39,362,971 3.8771 -1.83%
2005-08-26 0 13.65 13.65 13.70 13.45 13.75 5,082,500 69,172,315 13.610 3.933 3.933 3.947 3.875 3.961 17,641,400 3.9210 1.49%
2005-08-25 0 13.45 13.40 13.45 13.30 13.55 3,612,500 48,546,500 13.438 3.875 3.861 3.875 3.832 3.904 12,539,018 3.8716 -0.74%
2005-08-24 0 13.55 13.50 13.55 13.50 13.65 4,654,500 63,099,158 13.557 3.904 3.889 3.904 3.889 3.933 16,155,809 3.9057 -0.37%
2005-08-23 0 13.60 13.60 13.65 13.55 13.85 10,090,999 138,471,797 13.722 3.918 3.918 3.933 3.904 3.990 35,025,943 3.9534 -0.37%
2005-08-22 0 13.65 13.65 13.75 13.50 13.75 9,728,750 132,764,925 13.647 3.933 3.933 3.961 3.889 3.961 33,768,573 3.9316 1.87%
2005-08-19 0 13.40 13.35 13.40 13.20 13.50 9,918,700 133,014,136 13.410 3.861 3.846 3.861 3.803 3.889 34,427,891 3.8636 -0.74%
2005-08-18 0 13.50 13.45 13.50 13.40 13.90 11,410,400 155,698,410 13.645 3.889 3.875 3.889 3.861 4.005 39,605,595 3.9312 -2.53%
2005-08-17 0 13.85 13.75 13.85 13.60 13.95 10,506,765 144,720,178 13.774 3.990 3.961 3.990 3.918 4.019 36,469,070 3.9683 -0.36%
2005-08-16 0 13.90 13.85 13.90 13.70 14.00 9,920,000 137,600,600 13.871 4.005 3.990 4.005 3.947 4.033 34,432,404 3.9963 0.00%
2005-08-15 0 13.90 13.85 13.95 13.50 13.95 20,904,000 286,447,846 13.703 4.005 3.990 4.019 3.889 4.019 72,557,960 3.9478 2.58%
2005-08-12 0 13.55 13.50 13.55 13.35 13.55 6,513,575 87,844,763 13.486 3.904 3.889 3.904 3.846 3.904 22,608,674 3.8854 0.74%
2005-08-11 0 13.45 13.45 13.50 13.35 13.60 14,749,500 199,027,900 13.494 3.875 3.875 3.889 3.846 3.918 51,195,639 3.8876 0.37%
2005-08-10 0 13.40 13.40 13.45 13.10 13.45 11,995,000 159,763,325 13.319 3.861 3.861 3.875 3.774 3.875 41,634,746 3.8373 2.29%
2005-08-09 0 13.10 13.10 13.15 13.10 13.25 7,171,000 94,334,752 13.155 3.774 3.774 3.789 3.774 3.817 24,890,601 3.7900 -0.38%
2005-08-08 0 13.15 13.10 13.15 12.90 13.15 6,495,952 84,758,949 13.048 3.789 3.774 3.789 3.716 3.789 22,547,504 3.7591 1.15%
2005-08-05 0 13.00 13.00 13.05 12.85 13.05 6,149,869 79,955,703 13.001 3.745 3.745 3.760 3.702 3.760 21,346,247 3.7457 0.00%
2005-08-04 0 13.00 12.95 13.00 12.80 13.05 4,781,500 61,767,475 12.918 3.745 3.731 3.745 3.688 3.760 16,596,627 3.7217 -0.76%
2005-08-03 0 13.10 12.95 13.00 12.90 13.10 3,749,500 48,650,550 12.975 3.774 3.731 3.745 3.716 3.774 13,014,546 3.7382 1.16%
2005-08-02 0 12.95 12.90 12.95 12.95 13.10 3,912,500 50,979,879 13.030 3.731 3.716 3.731 3.731 3.774 13,580,320 3.7540 -0.38%
2005-08-01 0 13.00 13.00 13.05 12.90 13.15 9,701,000 126,274,425 13.017 3.745 3.745 3.760 3.716 3.789 33,672,253 3.7501 0.00%
2005-07-29 0 13.00 12.90 13.00 12.75 13.00 6,156,000 79,314,250 12.884 3.745 3.716 3.745 3.673 3.745 21,367,528 3.7119 1.56%
2005-07-28 0 12.80 12.75 12.80 12.70 13.05 13,021,000 167,582,800 12.870 3.688 3.673 3.688 3.659 3.760 45,196,001 3.7079 0.79%
2005-07-27 0 12.70 12.75 12.80 12.60 12.80 4,817,950 61,245,618 12.712 3.659 3.673 3.688 3.630 3.688 16,723,145 3.6623 -0.39%
2005-07-26 0 12.75 12.70 12.80 12.65 12.80 3,357,500 42,778,580 12.741 3.673 3.659 3.688 3.644 3.688 11,653,911 3.6707 0.39%
2005-07-25 0 12.70 12.75 12.80 12.70 12.90 4,347,500 55,493,450 12.764 3.659 3.673 3.688 3.659 3.716 15,090,209 3.6774 -1.55%
2005-07-22 0 12.90 12.80 12.85 12.80 12.95 10,304,120 132,824,149 12.890 3.716 3.688 3.702 3.688 3.731 35,765,687 3.7137 0.78%
2005-07-21 0 12.80 12.75 12.80 12.65 12.90 6,889,755 88,073,900 12.783 3.688 3.673 3.688 3.644 3.716 23,914,398 3.6829 -0.39%
2005-07-20 0 12.85 12.80 12.85 12.70 13.00 18,460,875 237,541,644 12.867 3.702 3.688 3.702 3.659 3.745 64,077,853 3.7071 1.98%
2005-07-19 0 12.60 12.65 12.70 12.40 12.65 3,503,500 44,015,850 12.563 3.630 3.644 3.659 3.572 3.644 12,160,678 3.6195 0.40%
2005-07-18 0 12.55 12.50 12.55 12.45 12.60 4,059,485 50,880,216 12.534 3.616 3.601 3.616 3.587 3.630 14,090,507 3.6110 -0.40%
2005-07-15 0 12.60 12.65 12.70 12.30 12.65 2,976,500 37,047,377 12.447 3.630 3.644 3.659 3.544 3.644 10,331,457 3.5859 2.44%
2005-07-14 0 12.30 12.30 12.35 12.30 12.45 2,743,500 33,918,025 12.363 3.544 3.544 3.558 3.544 3.587 9,522,712 3.5618 0.00%
2005-07-13 0 12.30 12.25 12.30 12.25 12.40 3,715,000 45,726,844 12.309 3.544 3.529 3.544 3.529 3.572 12,894,796 3.5461 0.41%
2005-07-12 0 12.25 12.25 12.30 12.25 12.45 3,505,000 43,277,950 12.347 3.529 3.529 3.544 3.529 3.587 12,165,885 3.5573 -1.21%
2005-07-11 0 12.40 12.35 12.40 12.25 12.45 3,088,000 38,190,130 12.367 3.572 3.558 3.572 3.529 3.587 10,718,474 3.5630 1.64%
2005-07-08 0 12.20 12.15 12.20 12.15 12.35 3,116,000 38,198,500 12.259 3.515 3.500 3.515 3.500 3.558 10,815,662 3.5318 -1.21%
2005-07-07 0 12.35 12.30 12.35 12.30 12.50 2,415,521 29,922,705 12.388 3.558 3.544 3.558 3.544 3.601 8,384,294 3.5689 -0.80%
2005-07-06 0 12.45 12.40 12.45 12.40 12.50 2,041,500 25,392,444 12.438 3.587 3.572 3.587 3.572 3.601 7,086,064 3.5834 0.40%
2005-07-05 0 12.40 12.40 12.45 12.40 12.55 3,297,879 41,273,325 12.515 3.572 3.572 3.587 3.572 3.616 11,446,966 3.6056 -1.59%
2005-07-04 0 12.60 12.55 12.60 12.30 12.60 9,719,900 121,658,068 12.516 3.630 3.616 3.630 3.544 3.630 33,737,855 3.6060 0.80%
2005-06-30 0 12.50 12.45 12.50 12.40 12.50 5,866,000 72,991,525 12.443 3.601 3.587 3.601 3.572 3.601 20,360,935 3.5849 0.00%
2005-06-29 0 12.50 12.50 12.55 12.50 12.60 6,564,500 82,208,625 12.523 3.601 3.601 3.616 3.601 3.630 22,785,435 3.6079 -0.40%
2005-06-28 0 12.55 12.50 12.55 12.45 12.55 6,983,500 87,453,225 12.523 3.616 3.601 3.616 3.587 3.616 24,239,787 3.6078 0.40%
2005-06-27 0 12.50 12.40 12.50 12.35 12.50 2,997,302 37,208,410 12.414 3.601 3.572 3.601 3.558 3.601 10,403,661 3.5765 0.40%
2005-06-24 0 12.45 12.35 12.50 12.35 12.50 4,140,937 51,442,563 12.423 3.587 3.558 3.601 3.558 3.601 14,373,227 3.5791 -0.40%
2005-06-23 0 12.50 12.50 12.60 12.50 12.65 6,835,172 85,803,087 12.553 3.601 3.601 3.630 3.601 3.644 23,724,940 3.6166 -0.79%
2005-06-22 0 12.60 12.50 12.60 12.50 12.60 4,408,000 55,278,000 12.540 3.630 3.601 3.630 3.601 3.630 15,300,205 3.6129 0.40%
2005-06-21 0 12.55 12.55 12.60 12.35 12.60 8,505,500 106,070,250 12.471 3.616 3.616 3.630 3.558 3.630 29,522,662 3.5928 1.62%
2005-06-20 0 12.35 12.35 12.40 12.30 12.50 8,897,000 110,239,180 12.391 3.558 3.558 3.572 3.544 3.601 30,881,562 3.5697 0.00%
2005-06-17 0 12.35 12.30 12.35 12.25 12.35 4,240,689 52,293,780 12.331 3.558 3.544 3.558 3.529 3.558 14,719,467 3.5527 0.00%
2005-06-16 0 12.35 12.30 12.35 12.15 12.35 12,109,500 148,887,185 12.295 3.558 3.544 3.558 3.500 3.558 42,032,177 3.5422 0.82%
2005-06-15 0 12.25 12.20 12.25 12.15 12.25 2,747,500 33,531,289 12.204 3.529 3.515 3.529 3.500 3.529 9,536,596 3.5161 0.41%
2005-06-14 0 12.20 12.15 12.20 12.15 12.35 2,995,000 36,551,950 12.204 3.515 3.500 3.515 3.500 3.558 10,395,670 3.5161 -0.41%
2005-06-13 0 12.25 12.25 12.30 12.20 12.35 3,574,000 43,755,900 12.243 3.529 3.529 3.544 3.515 3.558 12,405,384 3.5272 0.82%
2005-06-10 0 12.15 12.15 12.20 12.15 12.30 4,627,500 56,512,550 12.212 3.500 3.500 3.515 3.500 3.544 16,062,092 3.5184 0.00%
2005-06-09 0 12.15 12.15 12.20 12.10 12.40 5,854,000 71,736,766 12.254 3.500 3.500 3.515 3.486 3.572 20,319,283 3.5305 -0.41%
2005-06-08 0 12.20 12.15 12.20 12.20 12.30 2,510,955 30,736,433 12.241 3.515 3.500 3.515 3.515 3.544 8,715,546 3.5266 -0.41%
2005-06-07 0 12.25 12.25 12.30 12.20 12.35 3,381,500 41,484,600 12.268 3.529 3.529 3.544 3.515 3.558 11,737,215 3.5345 0.41%
2005-06-06 0 12.20 12.15 12.20 12.05 12.20 5,006,500 60,852,630 12.155 3.515 3.500 3.515 3.472 3.515 17,377,604 3.5018 1.24%
2005-06-03 0 12.05 12.05 12.10 12.00 12.15 3,659,500 44,288,975 12.102 3.472 3.472 3.486 3.457 3.500 12,702,155 3.4867 -0.82%
2005-06-02 0 12.15 12.15 12.20 12.10 12.35 6,014,620 73,306,228 12.188 3.500 3.500 3.515 3.486 3.558 20,876,797 3.5114 -2.02%
2005-06-01 0 12.40 12.35 12.40 12.10 12.40 5,651,500 69,013,208 12.211 3.572 3.558 3.572 3.486 3.572 19,616,404 3.5181 1.64%
2005-05-31 0 12.20 12.20 12.25 12.15 12.35 4,419,000 54,082,575 12.239 3.515 3.515 3.529 3.500 3.558 15,338,386 3.5260 -1.21%
2005-05-30 0 12.35 12.30 12.40 12.15 12.40 6,479,500 79,847,475 12.323 3.558 3.544 3.572 3.500 3.572 22,490,399 3.5503 1.23%
2005-05-27 0 12.20 12.20 12.25 12.10 12.25 3,872,570 47,075,283 12.156 3.515 3.515 3.529 3.486 3.529 13,441,723 3.5022 1.24%
2005-05-26 0 12.05 12.00 12.05 12.00 12.10 2,889,200 34,834,935 12.057 3.472 3.457 3.472 3.457 3.486 10,028,438 3.4736 -0.41%
2005-05-25 0 12.10 12.05 12.15 12.00 12.20 5,696,500 68,900,275 12.095 3.486 3.472 3.500 3.457 3.515 19,772,600 3.4846 0.00%
2005-05-24 0 12.10 12.05 12.15 12.00 12.10 5,820,049 70,126,379 12.049 3.486 3.472 3.500 3.457 3.486 20,201,439 3.4714 0.41%
2005-05-23 0 12.05 12.05 12.10 12.00 12.40 10,980,000 132,981,375 12.111 3.472 3.472 3.486 3.457 3.572 38,111,673 3.4893 -2.82%
2005-05-20 0 12.40 12.35 12.40 12.20 12.40 4,386,859 53,983,655 12.306 3.572 3.558 3.572 3.515 3.572 15,226,825 3.5453 1.07%
2005-05-19 0 12.40 12.35 12.40 12.30 12.45 6,518,500 80,798,800 12.395 3.535 3.520 3.535 3.506 3.549 22,868,283 3.5332 1.22%
2005-05-18 0 12.25 12.20 12.30 12.20 12.35 6,496,000 79,686,925 12.267 3.492 3.478 3.506 3.478 3.520 22,789,348 3.4967 0.41%
2005-05-17 0 12.20 12.15 12.20 12.05 12.65 12,688,000 155,457,600 12.252 3.478 3.463 3.478 3.435 3.606 44,512,200 3.4925 -3.17%
2005-05-13 0 12.60 12.55 12.60 12.50 12.80 9,445,950 119,243,078 12.624 3.592 3.577 3.592 3.563 3.649 33,138,399 3.5983 -1.95%
2005-05-12 0 12.85 12.80 12.85 12.60 12.85 6,951,533 88,335,888 12.707 3.663 3.649 3.663 3.592 3.663 24,387,455 3.6222 1.58%
2005-05-11 0 12.65 12.60 12.65 12.50 12.65 5,867,061 73,985,331 12.610 3.606 3.592 3.606 3.563 3.606 20,582,897 3.5945 0.00%
2005-05-10 0 12.65 12.55 12.60 12.60 12.80 11,617,000 147,126,875 12.665 3.606 3.577 3.592 3.592 3.649 40,754,904 3.6100 -0.78%
2005-05-09 0 12.75 12.70 12.75 12.10 12.85 19,713,721 249,991,184 12.681 3.634 3.620 3.634 3.449 3.663 69,159,922 3.6147 5.37%
2005-05-06 0 12.10 12.05 12.10 12.05 12.25 4,721,684 57,306,683 12.137 3.449 3.435 3.449 3.435 3.492 16,564,671 3.4596 -0.82%
2005-05-05 0 12.20 12.15 12.20 11.95 12.25 11,042,813 134,018,944 12.136 3.478 3.463 3.478 3.406 3.492 38,740,534 3.4594 2.52%
2005-05-04 0 11.90 11.90 11.95 11.80 11.95 7,411,500 87,873,918 11.856 3.392 3.392 3.406 3.364 3.406 26,001,117 3.3796 1.28%
2005-05-03 0 11.75 11.75 11.80 11.75 12.00 7,888,500 93,418,526 11.842 3.349 3.349 3.364 3.349 3.421 27,674,534 3.3756 -1.26%
2005-04-29 0 11.90 11.85 11.90 11.85 12.00 4,474,500 53,378,585 11.930 3.392 3.378 3.392 3.378 3.421 15,697,497 3.4005 -0.83%
2005-04-28 0 12.00 11.95 12.00 11.95 12.00 6,182,572 74,108,861 11.987 3.421 3.406 3.421 3.406 3.421 21,689,776 3.4168 0.42%
2005-04-27 0 11.95 11.95 12.00 11.90 12.20 8,274,000 99,660,450 12.045 3.406 3.406 3.421 3.392 3.478 29,026,950 3.4334 -2.05%
2005-04-26 0 12.20 12.20 12.25 12.10 12.30 9,360,000 114,357,725 12.218 3.478 3.478 3.492 3.449 3.506 32,836,869 3.4826 0.41%
2005-04-25 0 12.15 12.15 12.20 12.05 12.20 4,290,500 52,092,275 12.141 3.463 3.463 3.478 3.435 3.478 15,051,986 3.4608 0.00%
2005-04-22 0 12.15 12.05 12.20 11.90 12.20 10,731,000 129,881,750 12.103 3.463 3.435 3.478 3.392 3.478 37,646,628 3.4500 2.10%
2005-04-21 0 11.90 11.85 11.90 11.70 11.90 7,563,500 89,626,850 11.850 3.392 3.378 3.392 3.335 3.392 26,534,365 3.3778 -0.83%
2005-04-20 0 12.00 11.95 12.00 11.90 12.05 9,367,500 112,145,600 11.972 3.421 3.406 3.421 3.392 3.435 32,863,180 3.4125 0.00%
2005-04-19 0 12.00 12.00 12.05 11.95 12.10 4,638,000 55,610,625 11.990 3.421 3.421 3.435 3.406 3.449 16,271,089 3.4178 1.69%
2005-04-18 0 11.80 11.75 11.80 11.75 12.10 9,106,500 108,323,001 11.895 3.364 3.349 3.364 3.349 3.449 31,947,537 3.3907 -2.88%
2005-04-15 0 12.15 12.10 12.15 12.10 12.30 6,859,000 83,473,975 12.170 3.463 3.449 3.463 3.449 3.506 24,062,829 3.4690 -1.22%
2005-04-14 0 12.30 12.30 12.35 12.30 12.40 2,720,500 33,548,725 12.332 3.506 3.506 3.520 3.506 3.535 9,544,092 3.5151 -0.81%
2005-04-13 0 12.40 12.40 12.45 12.30 12.45 2,798,375 34,652,483 12.383 3.535 3.535 3.549 3.506 3.549 9,817,294 3.5297 0.81%
2005-04-12 0 12.30 12.25 12.30 12.25 12.40 4,204,500 51,798,414 12.320 3.506 3.492 3.506 3.492 3.535 14,750,279 3.5117 -0.40%
2005-04-11 0 12.35 12.35 12.40 12.35 12.45 1,059,500 13,106,025 12.370 3.520 3.520 3.535 3.520 3.549 3,716,951 3.5260 0.00%
2005-04-08 0 12.35 12.35 12.40 12.35 12.45 2,286,500 28,373,250 12.409 3.520 3.520 3.535 3.520 3.549 8,021,528 3.5371 0.41%
2005-04-07 0 12.30 12.30 12.35 12.30 12.40 3,413,340 42,165,103 12.353 3.506 3.506 3.520 3.506 3.535 11,974,722 3.5212 -0.40%
2005-04-06 0 12.35 12.30 12.35 12.25 12.45 5,692,500 70,294,300 12.349 3.520 3.506 3.520 3.492 3.549 19,970,499 3.5199 0.41%
2005-04-04 0 12.30 12.25 12.30 12.25 12.40 3,374,500 41,421,625 12.275 3.506 3.492 3.506 3.492 3.535 11,838,463 3.4989 -0.81%
2005-04-01 0 12.40 12.35 12.40 12.30 12.45 2,819,500 34,779,425 12.335 3.535 3.520 3.535 3.506 3.549 9,891,405 3.5161 0.40%
2005-03-31 0 12.35 12.30 12.35 12.30 12.45 4,705,000 58,186,650 12.367 3.520 3.506 3.520 3.506 3.549 16,506,140 3.5252 0.41%
2005-03-30 0 12.30 12.30 12.35 12.20 12.35 4,413,500 54,302,177 12.304 3.506 3.506 3.520 3.478 3.520 15,483,496 3.5071 0.00%
2005-03-29 0 12.30 12.30 12.35 12.30 12.45 7,001,500 86,347,725 12.333 3.506 3.506 3.520 3.506 3.549 24,562,750 3.5154 -1.20%
2005-03-24 0 12.45 12.40 12.45 12.40 12.50 5,719,500 71,154,975 12.441 3.549 3.535 3.549 3.535 3.563 20,065,221 3.5462 0.00%
2005-03-23 0 12.45 12.40 12.45 12.35 12.60 7,402,500 92,518,968 12.498 3.549 3.535 3.549 3.520 3.592 25,969,543 3.5626 -1.58%
2005-03-22 0 12.65 12.60 12.65 12.60 12.75 4,343,501 54,996,388 12.662 3.606 3.592 3.606 3.592 3.634 15,237,924 3.6092 -0.78%
2005-03-21 0 12.75 12.70 12.75 12.70 12.80 1,961,000 24,998,296 12.748 3.634 3.620 3.634 3.620 3.649 6,879,605 3.6337 0.39%
2005-03-18 0 12.70 12.70 12.75 12.70 12.85 4,124,500 52,573,400 12.747 3.620 3.620 3.634 3.620 3.663 14,469,622 3.6334 -0.78%
2005-03-17 0 12.80 12.75 12.80 12.60 12.85 4,568,700 58,188,740 12.736 3.649 3.634 3.649 3.592 3.663 16,027,970 3.6304 0.39%
2005-03-16 0 12.75 12.75 12.80 12.60 12.85 4,322,000 54,929,475 12.709 3.634 3.634 3.649 3.592 3.663 15,162,494 3.6227 -0.39%
2005-03-15 0 12.80 12.75 12.80 12.70 12.90 6,764,500 86,559,700 12.796 3.649 3.634 3.649 3.620 3.677 23,731,303 3.6475 -0.78%
2005-03-14 0 12.90 12.85 12.90 12.80 13.00 2,949,000 37,960,750 12.872 3.677 3.663 3.677 3.649 3.706 10,345,719 3.6692 -0.39%
2005-03-11 0 12.95 12.90 13.00 12.85 13.00 3,899,000 50,389,150 12.924 3.691 3.677 3.706 3.663 3.706 13,678,520 3.6838 0.00%
2005-03-10 0 12.95 12.90 12.95 12.85 13.05 6,924,400 89,561,250 12.934 3.691 3.677 3.691 3.663 3.720 24,292,266 3.6868 -0.77%
2005-03-09 0 13.05 13.05 13.10 13.05 13.15 3,270,000 42,793,950 13.087 3.720 3.720 3.734 3.720 3.748 11,471,855 3.7303 0.00%
2005-03-08 0 13.05 13.00 13.10 13.00 13.15 8,040,000 104,738,750 13.027 3.720 3.706 3.734 3.706 3.748 28,206,028 3.7133 0.00%
2005-03-07 0 13.05 13.05 13.10 13.00 13.10 2,952,000 38,529,350 13.052 3.720 3.720 3.734 3.706 3.734 10,356,243 3.7204 0.00%
2005-03-04 0 13.05 13.00 13.10 12.95 13.10 6,801,500 88,512,815 13.014 3.720 3.706 3.734 3.691 3.734 23,861,107 3.7095 0.00%
2005-03-03 0 13.05 13.00 13.05 12.85 13.10 4,441,000 57,799,150 13.015 3.720 3.706 3.720 3.663 3.734 15,579,972 3.7098 0.00%
2005-03-02 0 13.05 13.00 13.05 12.90 13.20 10,305,000 134,450,500 13.047 3.720 3.706 3.720 3.677 3.763 36,152,129 3.7190 -1.14%
2005-03-01 0 13.20 13.10 13.15 12.95 13.20 6,693,000 87,696,550 13.103 3.763 3.734 3.748 3.691 3.763 23,480,466 3.7349 0.76%
2005-02-28 0 13.10 13.05 13.10 12.90 13.15 9,223,102 120,631,486 13.079 3.734 3.720 3.734 3.677 3.748 32,356,601 3.7282 1.95%
2005-02-25 0 12.85 12.85 12.90 12.75 12.90 5,046,000 64,775,648 12.837 3.663 3.663 3.677 3.634 3.677 17,702,440 3.6591 0.39%
2005-02-24 0 12.80 12.75 12.80 12.70 12.85 3,727,608 47,695,247 12.795 3.649 3.634 3.649 3.620 3.663 13,077,241 3.6472 0.39%
2005-02-23 0 12.75 12.70 12.75 12.70 12.90 15,227,500 194,729,925 12.788 3.634 3.620 3.634 3.620 3.677 53,421,305 3.6452 -2.30%
2005-02-22 0 13.05 13.00 13.05 13.00 13.20 3,372,000 44,032,500 13.058 3.720 3.706 3.720 3.706 3.763 11,829,692 3.7222 -0.38%
2005-02-21 0 13.10 13.10 13.15 13.05 13.15 3,128,500 41,025,675 13.114 3.734 3.734 3.748 3.720 3.748 10,975,443 3.7380 0.38%
2005-02-18 0 13.05 13.00 13.05 12.80 13.10 4,881,000 63,374,135 12.984 3.720 3.706 3.720 3.649 3.734 17,123,585 3.7010 1.56%
2005-02-17 0 12.85 12.85 12.90 12.85 13.10 8,320,000 107,713,372 12.946 3.663 3.663 3.677 3.663 3.734 29,188,328 3.6903 -2.28%
2005-02-16 0 13.15 13.05 13.20 13.00 13.30 4,225,400 55,384,695 13.108 3.748 3.720 3.763 3.706 3.791 14,823,601 3.7363 -0.75%
2005-02-15 0 13.25 13.25 13.30 13.10 13.30 5,454,679 71,879,776 13.178 3.777 3.777 3.791 3.734 3.791 19,136,173 3.7562 -0.38%
2005-02-14 0 13.30 13.25 13.35 13.20 13.45 8,998,000 119,487,174 13.279 3.791 3.777 3.805 3.763 3.834 31,566,896 3.7852 0.38%
2005-02-08 0 13.25 13.20 13.25 13.00 13.30 10,898,500 143,619,210 13.178 3.777 3.763 3.777 3.706 3.791 38,234,254 3.7563 1.92%
2005-02-07 0 13.00 12.95 13.05 12.90 13.05 10,452,553 135,618,146 12.975 3.706 3.691 3.720 3.677 3.720 36,669,777 3.6984 1.17%
2005-02-04 0 12.85 12.85 12.90 12.80 12.90 6,062,000 77,967,300 12.862 3.663 3.663 3.677 3.649 3.677 21,266,784 3.6662 0.39%
2005-02-03 0 12.80 12.75 12.80 12.65 12.90 7,602,190 96,977,429 12.757 3.649 3.634 3.649 3.606 3.677 26,670,098 3.6362 -0.78%
2005-02-02 0 12.90 12.85 12.90 12.75 12.90 6,091,000 78,120,539 12.826 3.677 3.663 3.677 3.634 3.677 21,368,522 3.6559 0.78%
2005-02-01 0 12.80 12.70 12.85 12.70 12.95 5,009,000 64,184,061 12.814 3.649 3.620 3.663 3.620 3.691 17,572,636 3.6525 -1.16%
2005-01-31 0 12.95 12.90 12.95 12.70 12.95 8,242,105 105,918,266 12.851 3.691 3.677 3.691 3.620 3.691 28,915,055 3.6631 1.17%
2005-01-28 0 12.80 12.75 12.80 12.80 12.95 2,310,700 29,715,110 12.860 3.649 3.634 3.649 3.649 3.691 8,106,427 3.6656 0.00%
2005-01-27 0 12.80 12.80 12.85 12.70 13.00 7,701,218 98,808,879 12.830 3.649 3.649 3.663 3.620 3.706 27,017,509 3.6572 1.19%
2005-01-26 0 12.65 12.60 12.65 12.50 12.65 6,290,500 79,238,400 12.597 3.606 3.592 3.606 3.563 3.606 22,068,410 3.5906 1.61%
2005-01-25 0 12.45 12.40 12.45 12.20 12.50 9,370,000 115,471,900 12.324 3.549 3.535 3.549 3.478 3.563 32,871,951 3.5128 0.40%
2005-01-24 0 12.40 12.35 12.40 12.35 12.70 11,478,890 143,188,759 12.474 3.535 3.520 3.535 3.520 3.620 40,270,385 3.5557 -1.98%
2005-01-21 0 12.65 12.65 12.70 12.60 12.75 4,642,800 58,818,696 12.669 3.606 3.606 3.620 3.592 3.634 16,287,929 3.6112 0.00%
2005-01-20 0 12.65 12.65 12.70 12.65 12.85 6,853,118 87,174,412 12.720 3.606 3.606 3.620 3.606 3.663 24,042,194 3.6259 -1.17%
2005-01-19 0 12.80 12.75 12.80 12.75 12.95 5,296,668 67,884,517 12.816 3.649 3.634 3.649 3.634 3.691 18,581,837 3.6533 0.00%
2005-01-18 0 12.80 12.75 12.80 12.65 12.85 10,651,000 135,815,601 12.751 3.649 3.634 3.649 3.606 3.663 37,365,971 3.6347 -0.39%
2005-01-17 0 12.85 12.85 12.90 12.80 13.05 7,031,300 90,436,070 12.862 3.663 3.663 3.677 3.649 3.720 24,667,294 3.6662 0.00%
2005-01-14 0 12.85 12.85 12.90 12.85 13.15 7,363,674 95,388,985 12.954 3.663 3.663 3.677 3.663 3.748 25,833,333 3.6925 -2.65%
2005-01-13 0 13.20 13.15 13.20 13.05 13.30 6,884,000 90,766,162 13.185 3.763 3.748 3.763 3.720 3.791 24,150,535 3.7584 0.76%
2005-01-12 0 13.10 13.05 13.10 12.90 13.10 9,169,819 119,295,279 13.010 3.734 3.720 3.734 3.677 3.734 32,169,673 3.7083 0.00%
2005-01-11 0 13.10 13.05 13.10 13.00 13.20 11,135,200 145,763,570 13.090 3.734 3.720 3.734 3.706 3.763 39,064,647 3.7313 1.16%
2005-01-10 0 12.95 12.95 13.00 12.55 13.05 6,238,500 80,128,875 12.844 3.691 3.691 3.706 3.577 3.720 21,885,983 3.6612 1.17%
2005-01-07 0 12.80 12.70 12.80 12.55 12.80 7,458,000 94,558,252 12.679 3.649 3.620 3.649 3.577 3.649 26,164,249 3.6140 1.19%
2005-01-06 0 12.65 12.60 12.65 12.60 12.95 6,572,000 84,312,601 12.829 3.606 3.592 3.606 3.592 3.691 23,055,972 3.6569 -0.78%
2005-01-05 0 12.75 12.70 12.75 12.55 12.80 10,237,000 130,188,700 12.717 3.634 3.620 3.634 3.577 3.649 35,913,571 3.6251 -1.92%
2005-01-04 0 13.00 12.95 13.00 12.90 13.20 5,647,500 73,335,125 12.985 3.706 3.691 3.706 3.677 3.763 19,812,630 3.7014 -1.52%
2005-01-03 0 13.20 13.10 13.20 13.05 13.25 2,798,500 36,783,950 13.144 3.763 3.734 3.763 3.720 3.777 9,817,733 3.7467 0.00%
2004-12-31 0 13.20 13.40 13.45 12.95 13.40 3,829,000 50,199,375 13.110 3.763 3.820 3.834 3.691 3.820 13,432,946 3.7370 1.54%
2004-12-30 0 13.00 13.00 13.05 12.85 13.25 7,763,500 101,166,200 13.031 3.706 3.706 3.720 3.663 3.777 27,236,007 3.7144 -2.26%
2004-12-29 0 13.30 13.25 13.30 13.25 13.55 1,635,500 21,834,525 13.350 3.791 3.777 3.791 3.777 3.862 5,737,681 3.8055 -1.48%
2004-12-28 0 13.50 13.45 13.50 13.20 13.50 4,515,500 60,637,750 13.429 3.848 3.834 3.848 3.763 3.848 15,841,333 3.8278 1.50%
2004-12-24 0 13.30 13.25 13.35 13.20 13.35 1,676,000 22,282,807 13.295 3.791 3.777 3.805 3.763 3.805 5,879,764 3.7897 -0.37%
2004-12-23 0 13.35 13.30 13.35 13.10 13.40 3,010,000 39,865,350 13.244 3.805 3.791 3.805 3.734 3.820 10,559,720 3.7752 1.14%
2004-12-22 0 13.20 13.20 13.25 13.10 13.50 5,968,000 79,108,786 13.255 3.763 3.763 3.777 3.734 3.848 20,937,012 3.7784 -1.86%
2004-12-21 0 13.45 13.40 13.45 13.25 13.50 7,327,000 98,339,525 13.422 3.834 3.820 3.834 3.777 3.848 25,704,673 3.8257 0.75%
2004-12-20 0 13.35 13.25 13.40 13.10 13.40 9,828,500 130,264,915 13.254 3.805 3.777 3.820 3.734 3.820 34,480,466 3.7779 1.91%
2004-12-17 0 13.10 13.10 13.15 12.85 13.15 33,417,700 431,625,446 12.916 3.734 3.734 3.748 3.663 3.748 117,236,392 3.6817 1.95%
2004-12-16 0 12.85 12.85 12.90 12.70 12.95 10,014,500 128,571,734 12.839 3.663 3.663 3.677 3.620 3.691 35,132,994 3.6596 1.18%
2004-12-15 0 12.70 12.70 12.75 12.65 12.80 11,867,700 150,962,358 12.720 3.620 3.620 3.634 3.606 3.649 41,634,413 3.6259 0.40%
2004-12-14 0 12.65 12.60 12.65 12.55 12.80 6,609,000 83,633,550 12.654 3.606 3.592 3.606 3.577 3.649 23,185,776 3.6071 0.00%
2004-12-13 0 12.65 12.65 12.70 12.45 12.75 16,055,600 202,769,990 12.629 3.606 3.606 3.620 3.549 3.634 56,326,456 3.5999 -2.32%
2004-12-10 0 12.95 12.90 12.95 12.75 13.30 20,851,000 270,613,300 12.978 3.691 3.677 3.691 3.634 3.791 73,149,738 3.6994 -3.36%
2004-12-09 0 13.40 13.35 13.40 13.35 13.55 7,394,500 99,197,835 13.415 3.820 3.805 3.820 3.805 3.862 25,941,477 3.8239 0.00%
2004-12-08 0 13.40 13.40 13.45 13.40 13.80 12,586,000 170,840,096 13.574 3.820 3.820 3.834 3.820 3.934 44,154,362 3.8692 -1.47%
2004-12-07 0 13.60 13.50 13.60 13.50 13.75 6,380,500 86,905,636 13.621 3.877 3.848 3.877 3.848 3.919 22,384,150 3.8825 -0.37%
2004-12-06 0 13.65 13.60 13.65 13.50 13.85 5,237,332 71,429,922 13.639 3.891 3.877 3.891 3.848 3.948 18,373,673 3.8876 -0.73%
2004-12-03 0 13.75 13.65 13.75 13.60 13.85 6,289,300 86,293,150 13.721 3.919 3.891 3.919 3.877 3.948 22,064,201 3.9110 0.36%
2004-12-02 0 13.70 13.70 13.75 13.70 13.90 6,893,400 94,921,590 13.770 3.905 3.905 3.919 3.905 3.962 24,183,512 3.9251 0.00%
2004-12-01 0 13.70 13.65 13.70 13.45 13.75 8,623,000 117,326,925 13.606 3.905 3.891 3.905 3.834 3.919 30,251,316 3.8784 -0.72%
2004-11-30 0 13.80 13.75 13.80 13.70 13.90 8,386,500 115,575,275 13.781 3.934 3.919 3.934 3.905 3.962 29,421,624 3.9282 0.73%
2004-11-29 0 13.70 13.70 13.75 13.55 13.85 16,488,500 226,094,725 13.712 3.905 3.905 3.919 3.862 3.948 57,845,161 3.9086 1.48%
2004-11-26 0 13.50 13.45 13.50 13.25 13.70 13,292,500 179,661,825 13.516 3.848 3.834 3.848 3.777 3.905 46,632,914 3.8527 1.50%
2004-11-25 0 13.30 13.30 13.35 13.10 13.50 8,428,000 112,005,250 13.290 3.791 3.791 3.805 3.734 3.848 29,567,215 3.7882 0.38%
2004-11-24 0 13.25 13.20 13.25 13.15 13.55 13,156,750 176,348,490 13.404 3.777 3.763 3.777 3.748 3.862 46,156,674 3.8206 0.38%
2004-11-23 0 13.20 13.20 13.25 12.90 13.30 7,227,500 95,138,844 13.163 3.763 3.763 3.777 3.677 3.791 25,355,606 3.7522 1.54%
2004-11-22 0 13.00 12.90 12.95 12.75 13.10 11,362,000 147,194,049 12.955 3.706 3.677 3.691 3.634 3.734 39,860,310 3.6927 -0.76%
2004-11-19 0 13.10 13.05 13.10 12.95 13.20 10,649,000 139,416,120 13.092 3.734 3.720 3.734 3.691 3.763 37,358,954 3.7318 0.00%
2004-11-18 0 13.10 13.05 13.10 13.00 13.25 10,248,500 134,407,315 13.115 3.734 3.720 3.734 3.706 3.777 35,953,915 3.7383 -1.13%
2004-11-17 0 13.25 13.20 13.25 13.15 13.45 9,237,000 122,798,390 13.294 3.777 3.763 3.777 3.748 3.834 32,405,358 3.7894 -0.75%
2004-11-16 0 13.35 13.35 13.40 13.30 13.60 21,029,500 284,317,260 13.520 3.805 3.805 3.820 3.791 3.877 73,775,954 3.8538 -0.37%
2004-11-15 0 13.40 13.40 13.45 13.05 13.50 14,055,600 186,419,306 13.263 3.820 3.820 3.834 3.720 3.848 49,310,031 3.7806 1.90%
2004-11-12 0 13.15 13.15 13.20 12.85 13.20 24,825,000 323,751,100 13.041 3.748 3.748 3.763 3.663 3.763 87,091,374 3.7174 3.14%
2004-11-11 0 12.75 12.75 12.80 12.70 12.95 12,370,000 158,727,483 12.832 3.634 3.634 3.649 3.620 3.691 43,396,588 3.6576 -1.54%
2004-11-10 0 12.95 12.95 13.00 12.60 13.00 30,188,100 386,772,446 12.812 3.691 3.691 3.706 3.592 3.706 105,906,269 3.6520 2.78%
2004-11-09 0 12.60 12.55 12.60 12.40 12.60 16,178,500 202,705,075 12.529 3.592 3.577 3.592 3.535 3.592 56,757,615 3.5714 1.61%
2004-11-08 0 12.40 12.35 12.40 12.10 12.45 14,714,500 181,164,450 12.312 3.535 3.520 3.535 3.449 3.549 51,621,592 3.5095 2.06%
2004-11-05 0 12.15 12.10 12.20 12.05 12.30 10,486,000 127,363,750 12.146 3.463 3.449 3.478 3.435 3.506 36,787,116 3.4622 1.67%
2004-11-04 0 11.95 11.95 12.00 11.95 12.10 5,299,000 63,666,075 12.015 3.406 3.406 3.421 3.406 3.449 18,590,018 3.4247 -0.42%
2004-11-03 0 12.00 11.95 12.00 11.90 12.05 12,497,500 149,833,525 11.989 3.421 3.406 3.421 3.392 3.435 43,843,885 3.4174 0.00%
2004-11-02 0 12.00 11.95 12.00 11.95 12.10 18,095,500 217,180,500 12.002 3.421 3.406 3.421 3.406 3.449 63,482,859 3.4211 -0.41%
2004-11-01 0 12.05 12.00 12.05 11.95 12.20 23,273,600 280,590,225 12.056 3.435 3.421 3.435 3.406 3.478 81,648,734 3.4366 -1.63%
2004-10-29 0 12.25 12.20 12.25 11.85 12.35 42,449,000 513,786,050 12.104 3.492 3.478 3.492 3.378 3.520 148,920,111 3.4501 4.70%
2004-10-28 0 11.70 11.70 11.75 11.50 11.75 11,852,667 138,020,821 11.645 3.335 3.335 3.349 3.278 3.349 41,581,674 3.3193 1.30%
2004-10-27 0 11.55 11.50 11.55 11.50 11.70 12,470,000 144,345,250 11.575 3.292 3.278 3.292 3.278 3.335 43,747,409 3.2995 0.00%
2004-10-26 0 11.55 11.50 11.55 11.45 11.65 6,941,400 80,213,743 11.556 3.292 3.278 3.292 3.264 3.321 24,351,906 3.2939 1.32%
2004-10-25 0 11.40 11.40 11.45 11.30 11.50 6,445,000 73,384,089 11.386 3.250 3.250 3.264 3.221 3.278 22,610,429 3.2456 -1.30%
2004-10-21 0 11.55 11.55 11.60 11.35 11.75 6,408,088 74,226,633 11.583 3.292 3.292 3.307 3.235 3.349 22,480,934 3.3018 -2.12%
2004-10-20 0 11.80 11.75 11.80 11.65 11.95 15,883,220 186,974,379 11.772 3.364 3.349 3.364 3.321 3.406 55,721,710 3.3555 -1.67%
2004-10-19 0 12.00 11.95 12.00 11.95 12.15 12,918,500 155,608,245 12.045 3.421 3.406 3.421 3.406 3.463 45,320,843 3.4335 -0.83%
2004-10-18 0 12.10 12.05 12.10 12.05 12.25 27,773,000 338,061,125 12.172 3.449 3.435 3.449 3.435 3.492 97,433,585 3.4697 -2.81%
2004-10-15 0 12.45 12.60 12.70 11.75 12.70 25,006,500 299,850,375 11.991 3.549 3.592 3.620 3.349 3.620 87,728,115 3.4180 4.18%
2004-10-14 0 11.95 11.90 11.95 11.75 11.95 9,477,538 112,445,423 11.864 3.406 3.392 3.406 3.349 3.406 33,249,217 3.3819 -1.24%
2004-10-13 0 12.10 12.05 12.10 11.95 12.20 19,329,000 232,983,434 12.054 3.449 3.435 3.449 3.406 3.478 67,810,239 3.4358 1.26%
2004-10-12 0 11.95 11.95 12.00 11.85 12.05 3,644,000 43,481,625 11.932 3.406 3.406 3.421 3.378 3.435 12,783,926 3.4013 -0.83%
2004-10-11 0 12.05 12.00 12.05 11.85 12.15 9,229,000 111,093,085 12.037 3.435 3.421 3.435 3.378 3.463 32,377,293 3.4312 0.42%
2004-10-08 0 12.00 11.95 12.00 11.75 12.10 11,353,000 135,717,480 11.954 3.421 3.406 3.421 3.349 3.449 39,828,736 3.4075 0.00%
2004-10-07 0 12.00 11.95 12.00 11.90 12.10 17,669,500 212,594,970 12.032 3.421 3.406 3.421 3.392 3.449 61,988,360 3.4296 0.00%
2004-10-06 0 12.00 12.00 12.05 11.75 12.10 26,406,678 316,448,560 11.984 3.421 3.421 3.435 3.349 3.449 92,640,237 3.4159 1.69%
2004-10-05 0 11.80 11.80 11.85 11.55 11.95 13,817,000 162,936,150 11.792 3.364 3.364 3.378 3.292 3.406 48,472,972 3.3614 0.85%
2004-10-04 0 11.70 11.65 11.70 11.60 11.85 19,873,000 232,909,530 11.720 3.335 3.321 3.335 3.307 3.378 69,718,706 3.3407 2.18%
2004-09-30 0 11.45 11.40 11.45 11.35 11.55 11,329,200 129,678,700 11.446 3.264 3.250 3.264 3.235 3.292 39,745,241 3.2627 2.23%
2004-09-28 0 11.20 11.20 11.25 11.15 11.40 5,930,000 66,792,300 11.263 3.193 3.193 3.207 3.178 3.250 20,803,700 3.2106 -1.75%
2004-09-27 0 11.40 11.35 11.40 11.15 11.45 7,080,500 79,920,061 11.287 3.250 3.235 3.250 3.178 3.264 24,839,898 3.2174 0.44%
2004-09-24 0 11.35 11.35 11.40 11.25 11.55 12,449,500 141,496,700 11.366 3.235 3.235 3.250 3.207 3.292 43,675,491 3.2397 -2.16%
2004-09-23 0 11.60 11.60 11.65 11.30 11.60 16,442,500 188,624,325 11.472 3.307 3.307 3.321 3.221 3.307 57,683,783 3.2700 0.87%
2004-09-22 0 11.50 11.45 11.50 11.35 11.75 10,292,500 119,121,662 11.574 3.278 3.264 3.278 3.235 3.349 36,108,277 3.2990 -2.13%
2004-09-21 0 11.75 11.70 11.75 11.50 11.80 16,164,500 189,137,407 11.701 3.349 3.335 3.349 3.278 3.364 56,708,500 3.3353 0.00%
2004-09-20 0 11.75 11.70 11.75 11.55 11.85 23,709,500 277,192,075 11.691 3.349 3.335 3.349 3.292 3.378 83,177,963 3.3325 0.43%
2004-09-17 0 11.70 11.70 11.75 11.50 11.75 46,373,024 537,346,048 11.587 3.335 3.335 3.349 3.278 3.349 162,686,421 3.3030 1.74%
2004-09-16 0 11.50 11.50 11.55 11.05 11.55 31,475,500 357,907,975 11.371 3.278 3.278 3.292 3.150 3.292 110,422,741 3.2413 3.60%
2004-09-15 0 11.10 11.05 11.10 11.00 11.15 5,482,000 60,719,125 11.076 3.164 3.150 3.164 3.135 3.178 19,232,021 3.1572 0.00%
2004-09-14 0 11.10 11.10 11.15 10.85 11.15 20,252,000 224,421,975 11.081 3.164 3.164 3.178 3.093 3.178 71,048,319 3.1587 1.37%
2004-09-13 0 10.95 10.90 10.95 10.75 11.00 8,466,500 92,091,375 10.877 3.121 3.107 3.121 3.064 3.135 29,702,281 3.1005 0.92%
2004-09-10 0 10.85 10.90 10.95 10.75 11.05 22,332,500 243,233,800 10.891 3.093 3.107 3.121 3.064 3.150 78,347,155 3.1046 -1.36%
2004-09-09 0 11.00 11.00 11.05 11.00 11.30 24,424,500 272,776,475 11.168 3.135 3.135 3.150 3.135 3.221 85,686,335 3.1834 -1.35%
2004-09-08 0 11.15 11.15 11.20 10.90 11.25 45,231,000 501,468,225 11.087 3.178 3.178 3.193 3.107 3.207 158,679,958 3.1602 1.83%
2004-09-07 0 10.95 10.95 11.00 10.35 11.05 66,458,500 718,997,225 10.819 3.121 3.121 3.135 2.950 3.150 233,150,538 3.0838 4.78%
2004-09-06 0 10.45 10.40 10.45 10.35 10.50 12,121,000 126,774,475 10.459 2.979 2.964 2.979 2.950 2.993 42,523,043 2.9813 -0.95%
2004-09-03 0 10.55 10.50 10.55 10.25 10.55 21,023,500 219,862,625 10.458 3.007 2.993 3.007 2.922 3.007 73,754,905 2.9810 1.93%
2004-09-02 0 10.35 10.35 10.40 10.10 10.50 16,386,100 169,838,950 10.365 2.950 2.950 2.964 2.879 2.993 57,485,920 2.9544 1.97%
2004-09-01 0 10.15 10.15 10.20 10.10 10.25 7,066,500 71,897,025 10.174 2.893 2.893 2.907 2.879 2.922 24,790,783 2.9002 -0.49%
2004-08-31 0 10.20 10.15 10.20 10.10 10.25 3,572,650 36,393,050 10.187 2.907 2.893 2.907 2.879 2.922 12,533,615 2.9036 0.49%
2004-08-30 0 10.15 10.10 10.15 10.05 10.30 5,447,000 55,751,475 10.235 2.893 2.879 2.893 2.865 2.936 19,109,233 2.9175 1.00%
2004-08-27 0 10.05 10.05 10.10 10.05 10.25 9,002,500 91,687,695 10.185 2.865 2.865 2.879 2.865 2.922 31,582,683 2.9031 -0.50%
2004-08-26 0 10.10 10.10 10.15 10.10 10.60 16,892,000 174,377,800 10.323 2.879 2.879 2.893 2.879 3.021 59,260,725 2.9426 -2.88%
2004-08-25 0 10.40 10.35 10.40 10.00 10.40 6,213,500 63,274,575 10.183 2.964 2.950 2.964 2.850 2.964 21,798,278 2.9027 2.97%
2004-08-24 0 10.10 10.05 10.10 9.950 10.20 12,264,500 123,049,125 10.033 2.879 2.865 2.879 2.836 2.907 43,026,472 2.8598 -1.46%
2004-08-23 0 10.25 10.20 10.25 10.20 10.45 6,114,500 62,884,473 10.284 2.922 2.907 2.922 2.907 2.979 21,450,965 2.9315 -1.44%
2004-08-20 0 10.40 10.40 10.45 10.40 10.50 2,181,392 22,763,677 10.435 2.964 2.964 2.979 2.964 2.993 7,652,787 2.9746 -0.95%
2004-08-19 0 10.50 10.50 10.55 10.35 10.50 14,454,500 151,271,725 10.465 2.993 2.993 3.007 2.950 2.993 50,709,457 2.9831 1.94%
2004-08-18 0 10.30 10.30 10.35 10.15 10.35 3,872,500 39,815,186 10.282 2.936 2.936 2.950 2.893 2.950 13,585,553 2.9307 0.49%
2004-08-17 0 10.25 10.20 10.25 10.15 10.30 6,684,500 68,244,450 10.209 2.922 2.907 2.922 2.893 2.936 23,450,646 2.9101 0.99%
2004-08-16 0 10.15 10.10 10.15 10.05 10.40 10,054,500 102,575,700 10.202 2.893 2.879 2.893 2.865 2.964 35,273,322 2.9080 0.50%
2004-08-13 0 10.10 10.10 10.15 10.00 10.15 2,826,000 28,506,175 10.087 2.879 2.879 2.893 2.850 2.893 9,914,208 2.8753 0.50%
2004-08-12 0 10.05 10.00 10.05 9.950 10.05 3,247,000 32,549,300 10.024 2.865 2.850 2.865 2.836 2.865 11,391,166 2.8574 1.01%
2004-08-11 0 9.950 9.950 10.00 9.950 10.10 3,212,500 31,986,225 9.9568 2.836 2.836 2.850 2.836 2.879 11,270,133 2.8381 -1.00%
2004-08-10 0 10.05 9.950 10.05 9.900 10.05 1,972,500 19,681,375 9.9779 2.865 2.836 2.865 2.822 2.865 6,919,949 2.8442 0.50%
2004-08-09 0 10.00 10.00 10.05 9.900 10.10 4,565,500 45,812,400 10.034 2.850 2.850 2.865 2.822 2.879 16,016,744 2.8603 -0.50%
2004-08-06 0 10.05 10.00 10.05 9.900 10.05 2,942,000 29,422,985 10.001 2.865 2.850 2.865 2.822 2.865 10,321,161 2.8507 0.50%
2004-08-05 0 10.00 9.950 10.00 9.950 10.10 4,697,000 47,000,066 10.006 2.850 2.836 2.850 2.836 2.879 16,478,074 2.8523 -0.99%
2004-08-04 0 10.10 10.05 10.10 9.950 10.15 6,472,500 65,162,025 10.068 2.879 2.865 2.879 2.836 2.893 22,706,905 2.8697 -0.98%
2004-08-03 0 10.20 10.15 10.20 9.900 10.20 16,495,000 166,049,675 10.067 2.907 2.893 2.907 2.822 2.907 57,867,965 2.8695 2.00%
2004-08-02 0 10.00 9.950 10.00 9.800 10.00 9,314,000 92,467,725 9.9278 2.850 2.836 2.850 2.793 2.850 32,675,491 2.8299 0.50%
2004-07-30 0 9.950 9.950 10.00 9.650 10.00 15,318,500 151,532,825 9.8921 2.836 2.836 2.850 2.751 2.850 53,740,553 2.8197 3.11%
2004-07-29 0 9.650 9.600 9.650 9.600 9.700 4,700,500 45,357,645 9.6495 2.751 2.736 2.751 2.736 2.765 16,490,353 2.7506 0.52%
2004-07-28 0 9.600 9.600 9.650 9.600 9.700 1,818,000 17,542,100 9.6491 2.736 2.736 2.751 2.736 2.765 6,377,930 2.7504 -0.52%
2004-07-27 0 9.650 9.600 9.650 9.600 9.700 4,004,500 38,607,625 9.6411 2.751 2.736 2.751 2.736 2.765 14,048,637 2.7481 0.00%
2004-07-26 0 9.650 9.650 9.700 9.650 9.800 12,839,000 124,794,525 9.7200 2.751 2.751 2.765 2.751 2.793 45,041,940 2.7706 -1.53%
2004-07-23 0 9.800 9.750 9.800 9.700 9.800 4,262,000 41,557,200 9.7506 2.793 2.779 2.793 2.765 2.793 14,952,002 2.7794 0.51%
2004-07-22 0 9.750 9.700 9.800 9.700 9.800 7,884,150 76,897,810 9.7535 2.779 2.765 2.793 2.765 2.793 27,659,273 2.7802 -1.02%
2004-07-21 0 9.850 9.800 9.850 9.800 9.950 7,930,500 78,248,850 9.8668 2.808 2.793 2.808 2.793 2.836 27,821,879 2.8125 0.51%
2004-07-20 0 9.800 9.800 9.850 9.800 9.950 2,828,000 27,856,475 9.8502 2.793 2.793 2.808 2.793 2.836 9,921,225 2.8078 -1.51%
2004-07-19 0 9.950 9.900 9.950 9.500 10.05 19,650,000 192,811,675 9.8123 2.836 2.822 2.836 2.708 2.865 68,936,375 2.7970 4.74%
2004-07-16 0 9.500 9.500 9.550 9.450 9.650 14,149,000 134,740,825 9.5230 2.708 2.708 2.722 2.694 2.751 49,637,698 2.7145 -1.04%
2004-07-15 0 9.600 9.550 9.600 9.450 9.750 22,926,000 221,544,310 9.6635 2.736 2.722 2.736 2.694 2.779 80,429,279 2.7545 -2.54%
2004-07-14 0 9.850 9.800 9.850 9.750 10.35 113,869,500 1,160,093,750 10.188 2.808 2.793 2.808 2.779 2.950 399,478,399 2.9040 -4.37%
2004-07-13 0 10.30 10.30 10.35 10.30 10.35 11,541,500 118,999,800 10.311 2.936 2.936 2.950 2.936 2.950 40,490,034 2.9390 -0.48%
2004-07-12 0 10.35 10.30 10.35 10.30 10.35 14,212,000 146,719,050 10.324 2.950 2.936 2.950 2.936 2.950 49,858,715 2.9427 0.00%
2004-07-09 0 10.35 10.30 10.35 10.30 10.35 34,196,238 352,460,797 10.307 2.950 2.936 2.950 2.936 2.950 119,967,668 2.9380 0.00%
2004-07-08 0 10.35 10.35 10.40 10.30 10.45 87,934,722 908,022,713 10.326 2.950 2.950 2.964 2.936 2.979 308,493,687 2.9434 -0.48%
2004-07-07 0 10.40 10.35 10.40 10.30 10.40 23,623,000 244,816,100 10.363 2.964 2.950 2.964 2.936 2.964 82,874,503 2.9541 0.00%
2004-07-06 0 10.40 10.35 10.40 10.35 10.45 12,375,103 128,669,951 10.397 2.964 2.950 2.964 2.950 2.979 43,414,491 2.9638 0.48%
2004-07-05 0 10.35 10.35 10.40 10.35 10.50 12,088,215 125,813,161 10.408 2.950 2.950 2.964 2.950 2.993 42,408,026 2.9667 -0.96%
2004-07-02 0 10.45 10.45 10.50 10.40 10.55 16,309,500 170,935,461 10.481 2.979 2.979 2.993 2.964 3.007 57,217,191 2.9875 -1.42%
2004-06-30 0 10.60 10.55 10.60 10.50 10.70 27,520,000 291,138,226 10.579 3.021 3.007 3.021 2.993 3.050 96,546,007 3.0155 0.00%
2004-06-29 0 10.60 10.55 10.60 10.50 10.70 48,393,800 512,511,645 10.590 3.021 3.007 3.021 2.993 3.050 169,775,732 3.0188 0.00%
2004-06-28 0 10.60 10.55 10.60 10.30 10.65 88,257,500 920,890,200 10.434 3.021 3.007 3.021 2.936 3.036 309,626,061 2.9742 2.91%
2004-06-25 0 10.30 10.30 10.35 10.30 10.45 52,813,000 547,223,800 10.362 2.936 2.936 2.950 2.936 2.979 185,279,225 2.9535 -0.96%
2004-06-24 0 10.40 10.35 10.40 10.30 10.55 192,008,269 1,999,622,267 10.414 2.964 2.950 2.964 2.936 3.007 673,605,802 2.9685

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