CK Hutchison Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00001  1972-11-01    
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
2025-11-03 0 52.05 52.00 52.05 51.45 52.15 3,815,805 197,942,909 51.874 52.05 52.00 52.05 51.45 52.15 3,815,805 51.874 1.07%
2025-10-31 0 51.50 51.45 51.50 51.00 51.90 6,507,182 334,769,061 51.446 51.50 51.45 51.50 51.00 51.90 6,507,182 51.446 0.10%
2025-10-30 0 51.45 51.45 51.50 51.20 52.45 6,661,449 343,807,993 51.612 51.45 51.45 51.50 51.20 52.45 6,661,449 51.612 -1.72%
2025-10-28 0 52.35 52.30 52.35 51.80 52.65 7,714,776 403,661,036 52.323 52.35 52.30 52.35 51.80 52.65 7,714,776 52.323 0.96%
2025-10-27 0 51.85 51.75 51.85 51.50 52.05 4,958,926 256,961,158 51.818 51.85 51.75 51.85 51.50 52.05 4,958,926 51.818 1.37%
2025-10-24 0 51.15 51.10 51.15 50.85 51.70 3,320,868 170,063,569 51.211 51.15 51.10 51.15 50.85 51.70 3,320,868 51.211 0.49%
2025-10-23 0 50.90 50.90 50.95 50.50 51.25 4,925,759 250,470,305 50.849 50.90 50.90 50.95 50.50 51.25 4,925,759 50.849 0.39%
2025-10-22 0 50.70 50.70 50.80 50.65 51.80 5,309,211 270,941,799 51.032 50.70 50.70 50.80 50.65 51.80 5,309,211 51.032 -1.65%
2025-10-21 0 51.55 51.50 51.55 51.30 52.30 6,194,937 321,242,567 51.856 51.55 51.50 51.55 51.30 52.30 6,194,937 51.856 0.68%
2025-10-20 0 51.20 51.15 51.20 50.50 51.25 4,726,716 241,322,882 51.055 51.20 51.15 51.20 50.50 51.25 4,726,716 51.055 1.59%
2025-10-17 0 50.40 50.35 50.40 50.10 51.05 7,072,209 356,231,948 50.371 50.40 50.35 50.40 50.10 51.05 7,072,209 50.371 -0.69%
2025-10-16 0 50.75 50.75 50.80 50.55 51.40 3,161,598 160,699,632 50.829 50.75 50.75 50.80 50.55 51.40 3,161,598 50.829 -1.36%
2025-10-15 0 51.45 51.45 51.50 50.90 51.60 4,523,631 232,214,117 51.334 51.45 51.45 51.50 50.90 51.60 4,523,631 51.334 1.48%
2025-10-14 0 50.70 50.70 50.75 50.55 51.25 8,978,636 455,633,902 50.746 50.70 50.70 50.75 50.55 51.25 8,978,636 50.746 -0.78%
2025-10-13 0 51.10 50.95 51.10 50.15 51.50 10,211,425 518,043,073 50.732 51.10 50.95 51.10 50.15 51.50 10,211,425 50.732 -1.83%
2025-10-10 0 52.05 52.00 52.05 51.45 52.15 5,573,004 289,121,338 51.879 52.05 52.00 52.05 51.45 52.15 5,573,004 51.879 0.10%
2025-10-09 0 52.00 51.95 52.00 51.50 52.75 7,796,261 406,285,554 52.113 52.00 51.95 52.00 51.50 52.75 7,796,261 52.113 1.36%
2025-10-08 0 51.30 51.30 51.35 50.20 51.35 6,369,225 324,528,797 50.953 51.30 51.30 51.35 50.20 51.35 6,369,225 50.953 1.48%
2025-10-06 0 50.55 50.55 50.60 50.30 51.30 2,794,449 141,375,246 50.591 50.55 50.55 50.60 50.30 51.30 2,794,449 50.591 -1.27%
2025-10-03 0 51.20 51.15 51.20 50.80 51.65 3,131,346 160,109,586 51.131 51.20 51.15 51.20 50.80 51.65 3,131,346 51.131 -0.78%
2025-10-02 0 51.60 51.55 51.60 51.30 51.95 5,019,519 259,026,423 51.604 51.60 51.55 51.60 51.30 51.95 5,019,519 51.604 0.68%
2025-09-30 0 51.25 51.20 51.25 50.55 51.25 6,370,445 325,049,682 51.025 51.25 51.20 51.25 50.55 51.25 6,370,445 51.025 0.69%
2025-09-29 0 50.90 50.80 50.90 49.74 50.90 9,182,660 463,406,376 50.465 50.90 50.80 50.90 49.74 50.90 9,182,660 50.465 2.41%
2025-09-26 0 49.70 49.70 49.72 49.64 50.60 8,079,132 404,149,728 50.024 49.70 49.70 49.72 49.64 50.60 8,079,132 50.024 -0.80%
2025-09-25 0 50.10 50.05 50.10 49.88 50.85 5,865,709 294,259,906 50.166 50.10 50.05 50.10 49.88 50.85 5,865,709 50.166 -0.69%
2025-09-24 0 50.45 50.40 50.45 50.15 50.65 5,069,617 255,393,757 50.377 50.45 50.40 50.45 50.15 50.65 5,069,617 50.377 0.30%
2025-09-23 0 50.30 50.25 50.30 49.76 50.50 4,567,528 229,233,034 50.188 50.30 50.25 50.30 49.76 50.50 4,567,528 50.188 0.30%
2025-09-22 0 50.15 50.10 50.15 49.84 50.95 7,037,962 353,323,862 50.203 50.15 50.10 50.15 49.84 50.95 7,037,962 50.203 -0.79%
2025-09-19 0 50.55 50.55 50.60 50.35 51.70 10,233,256 518,545,027 50.673 50.55 50.55 50.60 50.35 51.70 10,233,256 50.673 -1.75%
2025-09-18 0 51.45 51.40 51.45 51.20 52.15 5,535,091 285,685,496 51.614 51.45 51.40 51.45 51.20 52.15 5,535,091 51.614 -1.72%
2025-09-17 0 52.35 52.30 52.35 51.80 52.40 7,138,436 372,462,648 52.177 52.35 52.30 52.35 51.80 52.40 7,138,436 52.177 0.58%
2025-09-16 0 52.05 52.00 52.05 51.75 52.55 5,737,280 299,191,644 52.149 52.05 52.00 52.05 51.75 52.55 5,737,280 52.149 0.29%
2025-09-15 0 51.90 51.85 51.90 51.65 51.95 3,338,226 173,028,250 51.832 51.90 51.85 51.90 51.65 51.95 3,338,226 51.832 0.31%
2025-09-12 0 52.45 52.45 52.50 52.25 52.90 4,840,442 254,021,489 52.479 51.74 51.74 51.79 51.54 52.18 4,906,865 51.769 0.48%
2025-09-11 0 52.20 52.15 52.20 51.50 52.35 4,925,365 256,271,696 52.031 51.49 51.44 51.49 50.80 51.64 4,992,953 51.327 0.19%
2025-09-10 0 52.10 52.05 52.10 51.55 52.20 5,479,103 284,611,839 51.945 51.39 51.35 51.39 50.85 51.49 5,554,290 51.242 0.87%
2025-09-09 0 51.65 51.60 51.65 51.40 51.95 5,031,479 259,633,332 51.602 50.95 50.90 50.95 50.70 51.25 5,100,523 50.903 0.00%
2025-09-08 0 51.65 51.60 51.65 50.85 51.75 5,059,678 260,249,594 51.436 50.95 50.90 50.95 50.16 51.05 5,129,109 50.740 0.68%
2025-09-05 0 51.30 51.25 51.30 50.90 51.35 5,052,390 258,726,634 51.209 50.61 50.56 50.61 50.21 50.65 5,121,721 50.516 1.28%
2025-09-04 0 50.65 50.60 50.65 50.35 51.20 5,020,576 254,071,074 50.606 49.96 49.92 49.96 49.67 50.51 5,089,471 49.921 -0.69%
2025-09-03 0 51.00 50.95 51.00 50.80 51.90 5,221,041 266,918,102 51.124 50.31 50.26 50.31 50.11 51.20 5,292,687 50.431 -1.45%
2025-09-02 0 51.75 51.65 51.75 51.65 52.50 4,705,757 244,488,478 51.955 51.05 50.95 51.05 50.95 51.79 4,770,332 51.252 0.10%
2025-09-01 0 51.70 51.60 51.70 51.45 52.25 3,406,242 176,108,250 51.702 51.00 50.90 51.00 50.75 51.54 3,452,984 51.002 0.68%
2025-08-29 0 51.35 51.35 51.45 51.35 51.85 4,596,373 236,772,085 51.513 50.65 50.65 50.75 50.65 51.15 4,659,447 50.815 -0.29%
2025-08-28 0 51.50 51.40 51.50 51.00 51.75 5,688,557 292,809,544 51.473 50.80 50.70 50.80 50.31 51.05 5,766,618 50.777 0.68%
2025-08-27 0 51.15 51.10 51.15 50.95 51.75 6,706,410 343,532,324 51.224 50.46 50.41 50.46 50.26 51.05 6,798,438 50.531 -0.39%
2025-08-26 0 51.35 51.35 51.40 51.35 52.30 7,262,757 374,790,787 51.604 50.65 50.65 50.70 50.65 51.59 7,362,420 50.906 -1.72%
2025-08-25 0 52.25 52.20 52.25 51.90 52.60 4,997,070 261,402,290 52.311 51.54 51.49 51.54 51.20 51.89 5,065,642 51.603 0.87%
2025-08-22 0 51.80 51.80 51.85 51.40 52.35 3,978,770 205,573,145 51.668 51.10 51.10 51.15 50.70 51.64 4,033,369 50.968 0.00%
2025-08-21 0 51.80 51.75 51.80 51.20 52.10 7,001,601 362,821,264 51.820 51.10 51.05 51.10 50.51 51.39 7,097,680 51.118 1.07%
2025-08-20 0 51.25 51.25 51.30 51.15 51.80 5,834,460 299,816,177 51.387 50.56 50.56 50.61 50.46 51.10 5,914,523 50.692 -0.49%
2025-08-19 0 51.50 51.45 51.50 51.15 51.70 4,776,851 245,674,810 51.430 50.80 50.75 50.80 50.46 51.00 4,842,401 50.734 0.68%
2025-08-18 0 51.15 51.15 51.20 51.15 52.50 7,027,308 362,889,380 51.640 50.46 50.46 50.51 50.46 51.79 7,123,740 50.941 -0.58%
2025-08-15 0 51.45 51.40 51.45 50.85 53.30 13,252,374 691,155,698 52.153 50.75 50.70 50.75 50.16 52.58 13,434,229 51.447 -1.06%
2025-08-14 0 52.00 51.95 52.00 51.75 52.95 5,405,091 281,555,892 52.091 51.30 51.25 51.30 51.05 52.23 5,479,262 51.386 -0.38%
2025-08-13 0 52.20 52.20 52.25 51.40 52.35 8,570,480 445,191,162 51.945 51.49 51.49 51.54 50.70 51.64 8,688,088 51.242 1.75%
2025-08-12 0 51.30 51.25 51.30 50.85 51.55 5,117,801 262,204,144 51.234 50.61 50.56 50.61 50.16 50.85 5,188,030 50.540 -0.10%
2025-08-11 0 51.35 51.30 51.35 51.25 51.90 4,455,029 229,099,083 51.425 50.65 50.61 50.65 50.56 51.20 4,516,163 50.729 -0.19%
2025-08-08 0 51.45 51.45 51.50 50.85 51.80 9,077,453 466,493,004 51.390 50.75 50.75 50.80 50.16 51.10 9,202,018 50.695 0.59%
2025-08-07 0 51.15 51.10 51.15 50.15 51.40 5,130,774 261,411,268 50.950 50.46 50.41 50.46 49.47 50.70 5,201,181 50.260 2.10%
2025-08-06 0 50.10 50.05 50.10 49.96 50.85 6,470,487 324,881,101 50.210 49.42 49.37 49.42 49.28 50.16 6,559,278 49.530 -1.57%
2025-08-05 0 50.90 50.85 50.90 50.10 51.10 4,785,116 242,537,556 50.686 50.21 50.16 50.21 49.42 50.41 4,850,780 50.000 0.99%
2025-08-04 0 50.40 50.35 50.40 49.50 50.70 8,771,341 439,549,779 50.112 49.72 49.67 49.72 48.83 50.01 8,891,705 49.434 -0.20%
2025-08-01 0 50.50 50.45 50.50 50.40 51.25 10,883,869 551,523,972 50.674 49.82 49.77 49.82 49.72 50.56 11,033,222 49.988 -1.75%
2025-07-31 0 51.40 51.40 51.45 51.30 52.45 9,931,266 512,397,819 51.594 50.70 50.70 50.75 50.61 51.74 10,067,547 50.896 -2.19%
2025-07-30 0 52.55 52.50 52.55 52.35 53.15 5,792,598 305,066,372 52.665 51.84 51.79 51.84 51.64 52.43 5,872,087 51.952 -1.41%
2025-07-29 0 53.30 53.25 53.30 52.05 53.40 10,042,264 529,600,810 52.737 52.58 52.53 52.58 51.35 52.68 10,180,069 52.023 0.57%
2025-07-28 0 53.00 53.00 53.10 52.60 54.60 14,418,595 770,441,494 53.434 52.28 52.28 52.38 51.89 53.86 14,616,454 52.711 -0.84%
2025-07-25 0 53.45 53.40 53.45 51.75 53.80 14,723,318 781,063,193 53.049 52.73 52.68 52.73 51.05 53.07 14,925,358 52.331 2.20%
2025-07-24 0 52.30 52.25 52.30 50.60 52.80 15,539,181 808,989,201 52.061 51.59 51.54 51.59 49.92 52.09 15,752,417 51.357 2.85%
2025-07-23 0 50.85 50.80 50.85 50.40 51.20 7,781,937 395,104,167 50.772 50.16 50.11 50.16 49.72 50.51 7,888,724 50.085 0.30%
2025-07-22 0 50.70 50.65 50.70 49.25 51.00 12,207,936 615,463,112 50.415 50.01 49.96 50.01 48.58 50.31 12,375,459 49.733 2.94%
2025-07-21 0 49.25 49.20 49.25 49.00 49.50 4,685,926 230,514,551 49.193 48.58 48.53 48.58 48.34 48.83 4,750,228 48.527 0.61%
2025-07-18 0 48.95 48.90 48.95 48.30 49.00 6,531,211 318,177,318 48.716 48.29 48.24 48.29 47.65 48.34 6,620,835 48.057 0.82%
2025-07-17 0 48.55 48.50 48.55 48.45 48.90 3,950,003 192,145,180 48.644 47.89 47.84 47.89 47.79 48.24 4,004,207 47.986 0.52%
2025-07-16 0 48.30 48.30 48.35 48.15 48.70 5,204,115 252,147,525 48.452 47.65 47.65 47.70 47.50 48.04 5,275,528 47.796 0.31%
2025-07-15 0 48.15 48.15 48.20 47.80 48.40 5,805,070 279,289,385 48.111 47.50 47.50 47.55 47.15 47.74 5,884,730 47.460 0.31%
2025-07-14 0 48.00 47.90 48.00 47.60 48.25 3,787,712 181,547,432 47.931 47.35 47.25 47.35 46.96 47.60 3,839,689 47.282 0.00%
2025-07-11 0 48.00 47.95 48.00 47.95 48.50 5,648,600 272,220,287 48.193 47.35 47.30 47.35 47.30 47.84 5,726,113 47.540 0.10%
2025-07-10 0 47.95 47.90 47.95 47.30 48.00 4,935,023 235,517,265 47.724 47.30 47.25 47.30 46.66 47.35 5,002,744 47.078 0.42%
2025-07-09 0 47.75 47.70 47.75 47.20 47.85 7,381,305 351,211,234 47.581 47.10 47.05 47.10 46.56 47.20 7,482,595 46.937 -0.21%
2025-07-08 0 47.85 47.80 47.85 47.60 48.45 5,802,719 277,556,075 47.832 47.20 47.15 47.20 46.96 47.79 5,882,347 47.185 -0.31%
2025-07-07 0 48.00 48.00 48.05 47.85 48.55 4,135,389 198,584,360 48.021 47.35 47.35 47.40 47.20 47.89 4,192,137 47.371 -1.23%
2025-07-04 0 48.60 48.60 48.65 48.15 49.20 4,618,833 224,105,996 48.520 47.94 47.94 47.99 47.50 48.53 4,682,215 47.863 -1.62%
2025-07-03 0 49.40 49.35 49.40 49.15 49.95 5,601,332 277,217,639 49.491 48.73 48.68 48.73 48.48 49.27 5,678,196 48.821 0.30%
2025-07-02 0 49.25 49.20 49.25 48.60 49.35 9,890,994 484,091,347 48.943 48.58 48.53 48.58 47.94 48.68 10,026,723 48.280 1.97%
2025-06-30 0 48.30 48.30 48.35 48.15 48.80 7,020,252 339,735,404 48.394 47.65 47.65 47.70 47.50 48.14 7,116,587 47.739 -0.82%
2025-06-27 0 48.70 48.65 48.70 48.30 49.50 7,241,287 352,536,534 48.684 48.04 47.99 48.04 47.65 48.83 7,340,655 48.025 -0.61%
2025-06-26 0 49.00 48.95 49.00 48.80 49.25 6,319,591 309,779,227 49.019 48.34 48.29 48.34 48.14 48.58 6,406,311 48.355 -0.10%
2025-06-25 0 49.05 49.00 49.05 48.60 49.10 8,633,111 422,680,027 48.960 48.39 48.34 48.39 47.94 48.44 8,751,579 48.298 0.41%
2025-06-24 0 48.85 48.80 48.85 48.50 49.20 7,344,963 359,401,193 48.932 48.19 48.14 48.19 47.84 48.53 7,445,754 48.269 0.93%
2025-06-23 0 48.40 48.35 48.40 46.65 48.50 6,798,115 325,912,503 47.942 47.74 47.70 47.74 46.02 47.84 6,891,402 47.293 2.11%
2025-06-20 0 47.40 47.40 47.45 47.20 47.95 8,420,530 399,866,332 47.487 46.76 46.76 46.81 46.56 47.30 8,536,080 46.844 -0.63%
2025-06-19 0 47.70 47.65 47.70 47.40 49.10 9,425,897 451,588,435 47.909 47.05 47.00 47.05 46.76 48.44 9,555,243 47.261 -3.15%
2025-06-18 0 49.25 49.20 49.25 48.30 49.25 11,783,818 576,404,957 48.915 48.58 48.53 48.58 47.65 48.58 11,945,521 48.253 1.76%
2025-06-17 0 48.40 48.40 48.45 47.90 48.75 6,835,961 330,689,372 48.375 47.74 47.74 47.79 47.25 48.09 6,929,767 47.720 0.41%
2025-06-16 0 48.20 48.15 48.20 47.60 48.40 9,179,673 441,352,978 48.079 47.55 47.50 47.55 46.96 47.74 9,305,641 47.429 1.69%
2025-06-13 0 47.40 47.40 47.45 46.55 48.00 13,522,804 641,278,701 47.422 46.76 46.76 46.81 45.92 47.35 13,708,370 46.780 0.74%
2025-06-12 0 47.05 47.00 47.05 46.25 47.25 8,200,361 384,650,722 46.907 46.41 46.36 46.41 45.62 46.61 8,312,890 46.272 1.40%
2025-06-11 0 46.40 46.40 46.45 45.95 46.70 7,677,419 356,630,281 46.452 45.77 45.77 45.82 45.33 46.07 7,782,772 45.823 0.76%
2025-06-10 0 46.05 46.05 46.10 45.80 46.30 5,761,919 265,349,062 46.052 45.43 45.43 45.48 45.18 45.67 5,840,987 45.429 -0.11%
2025-06-09 0 46.10 46.05 46.10 45.85 46.30 6,959,874 320,408,542 46.037 45.48 45.43 45.48 45.23 45.67 7,055,381 45.413 0.44%
2025-06-06 0 45.90 45.85 45.90 45.60 46.25 7,030,219 322,902,597 45.931 45.28 45.23 45.28 44.98 45.62 7,126,691 45.309 0.55%
2025-06-05 0 45.65 45.65 45.70 45.25 45.80 5,753,585 262,236,571 45.578 45.03 45.03 45.08 44.64 45.18 5,832,538 44.961 1.56%
2025-06-04 0 44.95 44.95 45.00 44.80 45.90 7,961,576 359,758,445 45.187 44.34 44.34 44.39 44.19 45.28 8,070,828 44.575 -1.86%
2025-06-03 0 45.80 45.75 45.80 43.95 46.35 18,222,350 825,981,451 45.328 45.18 45.13 45.18 43.36 45.72 18,472,405 44.714 4.33%
2025-06-02 0 43.90 43.90 43.95 43.25 44.15 5,170,410 226,247,856 43.758 43.31 43.31 43.36 42.66 43.55 5,241,361 43.166 -0.57%
2025-05-30 0 44.15 44.10 44.15 43.05 44.15 14,952,637 656,748,407 43.922 43.55 43.50 43.55 42.47 43.55 15,157,824 43.327 1.38%
2025-05-29 0 43.55 43.50 43.55 43.05 43.85 4,532,707 197,264,801 43.520 42.96 42.91 42.96 42.47 43.26 4,594,907 42.931 0.00%
2025-05-28 0 43.55 43.50 43.55 43.10 43.60 4,916,048 213,269,890 43.382 42.96 42.91 42.96 42.52 43.01 4,983,508 42.795 0.93%
2025-05-27 0 43.15 43.15 43.20 42.95 43.70 8,958,910 387,732,907 43.279 42.57 42.57 42.62 42.37 43.11 9,081,848 42.693 -0.54%
2025-05-26 0 44.90 44.85 44.90 44.70 45.15 8,538,812 383,264,458 44.885 42.80 42.75 42.80 42.61 43.04 8,958,045 42.784 -0.44%
2025-05-23 0 45.10 45.05 45.10 44.90 45.25 5,272,067 237,427,993 45.035 42.99 42.94 42.99 42.80 43.13 5,530,912 42.927 0.00%
2025-05-22 0 45.10 45.05 45.10 44.75 45.40 6,684,328 300,920,872 45.019 42.99 42.94 42.99 42.66 43.28 7,012,511 42.912 -0.66%
2025-05-21 0 45.40 45.40 45.45 45.20 45.65 6,786,293 308,288,297 45.428 43.28 43.28 43.32 43.08 43.51 7,119,482 43.302 -0.33%
2025-05-20 0 45.55 45.50 45.55 45.10 45.60 7,828,719 355,880,381 45.458 43.42 43.37 43.42 42.99 43.47 8,213,088 43.331 0.55%
2025-05-19 0 45.30 45.25 45.30 44.95 45.35 6,204,458 280,533,623 45.215 43.18 43.13 43.18 42.85 43.23 6,509,081 43.099 0.11%
2025-05-16 0 45.25 45.15 45.25 44.55 45.25 5,839,708 262,423,322 44.938 43.13 43.04 43.13 42.47 43.13 6,126,422 42.835 -0.55%
2025-05-15 0 45.50 45.50 45.55 44.90 45.55 8,291,020 375,706,415 45.315 43.37 43.37 43.42 42.80 43.42 8,698,087 43.194 0.33%
2025-05-14 0 45.35 45.25 45.35 44.80 45.60 11,112,751 503,308,088 45.291 43.23 43.13 43.23 42.70 43.47 11,658,358 43.171 1.23%
2025-05-13 0 44.80 44.75 44.80 44.60 45.20 6,820,460 306,189,230 44.893 42.70 42.66 42.70 42.51 43.08 7,155,327 42.792 -0.88%
2025-05-12 0 45.20 45.20 45.25 44.75 45.50 10,416,982 470,239,569 45.142 43.08 43.08 43.13 42.66 43.37 10,928,428 43.029 1.35%
2025-05-09 0 44.60 44.55 44.60 43.80 44.65 6,169,170 273,862,080 44.392 42.51 42.47 42.51 41.75 42.56 6,472,060 42.315 1.02%
2025-05-08 0 44.15 44.05 44.15 44.00 44.55 6,271,348 277,660,790 44.274 42.08 41.99 42.08 41.94 42.47 6,579,255 42.202 -1.01%
2025-05-07 0 44.60 44.55 44.60 44.30 44.85 10,621,902 473,831,482 44.609 42.51 42.47 42.51 42.23 42.75 11,143,409 42.521 1.48%
2025-05-06 0 43.95 43.90 43.95 43.45 44.35 8,666,821 381,026,268 43.964 41.89 41.85 41.89 41.42 42.27 9,092,339 41.906 0.34%
2025-05-02 0 43.80 43.80 43.85 43.35 44.15 7,583,238 332,119,677 43.797 41.75 41.75 41.80 41.32 42.08 7,955,555 41.747 0.00%
2025-04-30 0 43.80 43.75 43.80 43.15 44.00 7,037,177 307,222,526 43.657 41.75 41.70 41.75 41.13 41.94 7,382,684 41.614 0.92%
2025-04-29 0 43.40 43.40 43.45 43.30 44.20 7,405,163 323,341,273 43.664 41.37 41.37 41.42 41.27 42.13 7,768,737 41.621 0.93%
2025-04-28 0 43.00 42.95 43.00 42.85 43.35 6,069,209 261,228,801 43.042 40.99 40.94 40.99 40.84 41.32 6,367,191 41.027 -0.58%
2025-04-25 0 43.25 43.25 43.30 43.20 44.10 6,170,961 268,556,470 43.519 41.23 41.23 41.27 41.18 42.04 6,473,939 41.483 0.70%
2025-04-24 0 42.95 42.90 42.95 42.80 43.65 7,491,657 322,799,877 43.088 40.94 40.89 40.94 40.80 41.61 7,859,478 41.071 -1.26%
2025-04-23 0 43.50 43.40 43.50 43.40 44.30 9,974,373 436,371,257 43.749 41.46 41.37 41.46 41.37 42.23 10,464,088 41.702 0.46%
2025-04-22 0 43.30 43.30 43.35 42.20 43.50 10,434,592 449,349,081 43.063 41.27 41.27 41.32 40.23 41.46 10,946,903 41.048 2.73%
2025-04-17 0 42.15 42.15 42.20 41.80 42.60 7,401,147 312,842,717 42.269 40.18 40.18 40.23 39.84 40.61 7,764,524 40.291 0.60%
2025-04-16 0 41.90 41.85 41.90 41.45 42.50 9,555,216 401,059,695 41.973 39.94 39.89 39.94 39.51 40.51 10,024,352 40.009 0.12%
2025-04-15 0 41.85 41.80 41.85 41.60 42.50 13,397,056 563,492,404 42.061 39.89 39.84 39.89 39.65 40.51 14,054,816 40.092 1.82%
2025-04-14 0 41.10 41.05 41.10 40.10 41.30 12,516,935 512,016,653 40.906 39.18 39.13 39.18 38.22 39.37 13,131,484 38.992 3.27%
2025-04-11 0 39.80 39.75 39.80 39.00 40.10 13,729,804 545,067,510 39.700 37.94 37.89 37.94 37.17 38.22 14,403,901 37.842 0.76%
2025-04-10 0 39.50 39.45 39.50 38.80 40.10 14,625,956 578,863,109 39.578 37.65 37.60 37.65 36.98 38.22 15,344,052 37.726 2.33%
2025-04-09 0 38.60 38.55 38.60 37.45 38.80 25,419,079 970,035,964 38.162 36.79 36.75 36.79 35.70 36.98 26,667,089 36.376 -1.40%
2025-04-08 0 39.15 39.10 39.15 38.75 41.05 29,235,005 1,157,124,451 39.580 37.32 37.27 37.32 36.94 39.13 30,670,367 37.728 -2.61%
2025-04-07 0 40.20 40.15 40.20 39.95 41.70 33,409,538 1,355,323,131 40.567 38.32 38.27 38.32 38.08 39.75 35,049,858 38.668 -8.32%
2025-04-03 0 43.85 43.85 43.90 43.10 43.95 13,378,055 581,809,247 43.490 41.80 41.80 41.85 41.08 41.89 14,034,882 41.455 -1.02%
2025-04-02 0 44.30 44.25 44.30 43.80 44.60 8,963,233 396,579,539 44.245 42.23 42.18 42.23 41.75 42.51 9,403,304 42.174 -0.45%
2025-04-01 0 44.50 44.45 44.50 43.65 44.75 9,285,665 411,053,343 44.268 42.42 42.37 42.42 41.61 42.66 9,741,567 42.196 1.71%
2025-03-31 0 43.75 43.70 43.75 43.05 44.10 21,554,922 941,419,123 43.675 41.70 41.65 41.70 41.04 42.04 22,613,212 41.631 -3.10%
2025-03-28 0 45.15 45.15 45.20 44.80 45.90 13,117,045 592,607,675 45.178 43.04 43.04 43.08 42.70 43.75 13,761,057 43.064 -1.20%
2025-03-27 0 45.70 45.65 45.70 45.25 46.95 27,415,537 1,262,021,855 46.033 43.56 43.51 43.56 43.13 44.75 28,761,568 43.879 0.88%
2025-03-26 0 45.30 45.25 45.30 44.65 46.80 32,846,174 1,500,345,957 45.678 43.18 43.13 43.18 42.56 44.61 34,458,835 43.540 0.55%
2025-03-25 0 45.05 45.05 45.10 44.85 45.70 15,322,855 691,933,934 45.157 42.94 42.94 42.99 42.75 43.56 16,075,167 43.044 0.00%
2025-03-24 0 45.05 45.00 45.05 43.55 45.50 22,572,013 1,009,563,263 44.726 42.94 42.89 42.94 41.51 43.37 23,680,239 42.633 4.16%
2025-03-21 0 43.25 43.20 43.25 42.90 44.70 35,559,945 1,542,885,602 43.388 41.23 41.18 41.23 40.89 42.61 37,305,845 41.358 -3.57%
2025-03-20 0 44.85 44.80 44.85 44.60 45.80 21,874,483 987,470,145 45.143 42.75 42.70 42.75 42.51 43.66 22,948,463 43.030 -2.07%
2025-03-19 0 45.80 45.75 45.80 44.25 45.85 36,711,320 1,652,133,627 45.003 43.66 43.61 43.66 42.18 43.70 38,513,749 42.897 1.22%
2025-03-18 0 45.25 45.20 45.25 44.25 47.30 61,880,210 2,811,753,240 45.439 43.13 43.08 43.13 42.18 45.09 64,918,365 43.312 -2.79%
2025-03-17 0 46.55 46.50 46.55 45.15 46.90 37,913,568 1,755,483,745 46.302 44.37 44.32 44.37 43.04 44.71 39,775,024 44.135 0.65%
2025-03-14 0 46.25 46.20 46.25 46.05 47.65 60,852,631 2,832,854,554 46.553 44.09 44.04 44.09 43.89 45.42 63,840,335 44.374 -6.38%
2025-03-13 0 49.40 49.40 49.45 49.05 49.85 9,349,981 461,784,490 49.389 47.09 47.09 47.14 46.75 47.52 9,809,040 47.077 0.10%
2025-03-12 0 49.35 49.35 49.40 49.20 49.85 12,772,119 631,669,265 49.457 47.04 47.04 47.09 46.90 47.52 13,399,196 47.142 -1.20%
2025-03-11 0 49.95 49.95 50.00 48.95 50.25 17,670,627 880,358,886 49.820 47.61 47.61 47.66 46.66 47.90 18,538,208 47.489 0.71%
2025-03-10 0 49.60 49.55 49.60 48.90 50.35 21,844,267 1,082,165,224 49.540 47.28 47.23 47.28 46.61 47.99 22,916,763 47.222 0.20%
2025-03-07 0 49.50 49.50 49.55 49.40 51.15 45,375,844 2,271,245,564 50.054 47.18 47.18 47.23 47.09 48.76 47,603,678 47.712 -3.98%
2025-03-06 0 51.55 51.55 51.60 47.85 52.95 88,510,645 4,523,951,054 51.112 49.14 49.14 49.19 45.61 50.47 92,856,285 48.720 9.45%
2025-03-05 0 47.10 47.10 47.15 44.40 48.20 114,869,859 5,397,105,964 46.985 44.90 44.90 44.94 42.32 45.94 120,509,667 44.786 21.86%
2025-03-04 0 38.65 38.65 38.70 38.50 39.00 13,533,894 523,806,232 38.703 36.84 36.84 36.89 36.70 37.17 14,198,373 36.892 -1.28%
2025-03-03 0 39.15 39.15 39.20 38.90 39.55 8,207,200 320,921,764 39.102 37.32 37.32 37.37 37.08 37.70 8,610,152 37.272 0.77%
2025-02-28 0 38.85 38.85 38.95 38.85 39.55 16,506,111 643,152,360 38.964 37.03 37.03 37.13 37.03 37.70 17,316,518 37.141 -1.77%
2025-02-27 0 39.55 39.55 39.60 39.40 39.75 9,317,106 368,561,644 39.558 37.70 37.70 37.75 37.56 37.89 9,774,551 37.706 -0.75%
2025-02-26 0 39.85 39.85 39.90 39.45 39.95 8,403,775 333,861,948 39.728 37.99 37.99 38.03 37.60 38.08 8,816,378 37.868 1.14%
2025-02-25 0 39.40 39.35 39.40 39.35 39.75 8,472,915 334,198,318 39.443 37.56 37.51 37.56 37.51 37.89 8,888,913 37.597 -0.88%
2025-02-24 0 39.75 39.75 39.80 39.10 40.25 9,765,737 388,418,977 39.774 37.89 37.89 37.94 37.27 38.37 10,245,209 37.912 0.89%
2025-02-21 0 39.40 39.35 39.40 39.05 39.85 16,634,720 655,696,570 39.417 37.56 37.51 37.56 37.22 37.99 17,451,441 37.573 -0.63%
2025-02-20 0 39.65 39.60 39.65 39.15 39.80 6,837,096 270,548,278 39.571 37.79 37.75 37.79 37.32 37.94 7,172,779 37.719 0.89%
2025-02-19 0 39.30 39.25 39.30 39.00 39.40 4,250,874 166,676,243 39.210 37.46 37.41 37.46 37.17 37.56 4,459,581 37.375 -0.51%
2025-02-18 0 39.50 39.45 39.50 39.00 39.50 7,444,959 292,266,986 39.257 37.65 37.60 37.65 37.17 37.65 7,810,487 37.420 0.13%
2025-02-17 0 39.45 39.45 39.50 38.95 39.60 6,854,019 269,302,185 39.291 37.60 37.60 37.65 37.13 37.75 7,190,533 37.452 0.00%
2025-02-14 0 39.45 39.45 39.50 39.25 39.95 6,494,095 256,526,157 39.501 37.60 37.60 37.65 37.41 38.08 6,812,938 37.653 0.00%
2025-02-13 0 39.45 39.45 39.50 39.10 39.85 8,388,177 331,621,438 39.534 37.60 37.60 37.65 37.27 37.99 8,800,014 37.684 0.38%
2025-02-12 0 39.30 39.30 39.35 38.80 39.45 7,265,102 284,815,877 39.203 37.46 37.46 37.51 36.98 37.60 7,621,799 37.369 1.16%
2025-02-11 0 38.85 38.80 38.85 38.65 39.05 5,379,071 208,940,650 38.843 37.03 36.98 37.03 36.84 37.22 5,643,169 37.025 -0.51%
2025-02-10 0 39.05 39.00 39.05 38.70 39.20 5,516,254 214,843,521 38.947 37.22 37.17 37.22 36.89 37.37 5,787,088 37.125 0.00%
2025-02-07 0 39.05 39.05 39.10 38.85 39.30 6,223,466 242,750,255 39.006 37.22 37.22 37.27 37.03 37.46 6,529,022 37.180 0.26%
2025-02-06 0 38.95 38.90 38.95 38.30 39.05 5,783,386 224,267,493 38.778 37.13 37.08 37.13 36.51 37.22 6,067,335 36.963 1.17%
2025-02-05 0 38.50 38.45 38.50 38.30 39.15 7,737,619 298,725,968 38.607 36.70 36.65 36.70 36.51 37.32 8,117,516 36.800 -1.41%
2025-02-04 0 39.05 39.00 39.05 38.75 39.65 7,802,445 305,301,237 39.129 37.22 37.17 37.22 36.94 37.79 8,185,525 37.298 0.39%
2025-02-03 0 38.90 38.90 38.95 38.20 39.05 8,633,008 333,987,199 38.687 37.08 37.08 37.13 36.41 37.22 9,056,866 36.877 -0.77%
2025-01-28 0 39.20 39.20 39.30 39.20 40.20 3,526,282 139,383,403 39.527 37.37 37.37 37.46 37.37 38.32 3,699,413 37.677 -0.38%
2025-01-27 0 39.35 39.30 39.35 39.25 39.80 3,916,809 154,416,287 39.424 37.51 37.46 37.51 37.41 37.94 4,109,114 37.579 0.25%
2025-01-24 0 39.25 39.25 39.30 39.00 39.60 5,462,191 214,555,267 39.280 37.41 37.41 37.46 37.17 37.75 5,730,370 37.442 0.13%
2025-01-23 0 39.20 39.20 39.25 39.10 40.20 6,318,628 249,189,511 39.437 37.37 37.37 37.41 37.27 38.32 6,628,856 37.592 -2.00%
2025-01-22 0 40.00 39.90 40.00 39.70 40.15 4,723,515 188,789,411 39.968 38.13 38.03 38.13 37.84 38.27 4,955,427 38.098 0.00%
2025-01-21 0 40.00 39.95 40.00 39.85 40.40 4,911,349 196,568,015 40.023 38.13 38.08 38.13 37.99 38.51 5,152,483 38.150 -0.25%
2025-01-20 0 40.10 40.05 40.10 40.10 40.50 3,781,726 152,243,623 40.258 38.22 38.18 38.22 38.22 38.60 3,967,399 38.374 -0.25%
2025-01-17 0 40.20 40.15 40.20 39.50 40.30 5,205,136 208,533,700 40.063 38.32 38.27 38.32 37.65 38.41 5,460,694 38.188 1.39%
2025-01-16 0 39.65 39.60 39.65 39.55 40.15 5,249,583 208,772,313 39.769 37.79 37.75 37.79 37.70 38.27 5,507,324 37.908 -0.75%
2025-01-15 0 39.95 39.90 39.95 39.55 40.00 3,820,469 152,312,835 39.868 38.08 38.03 38.08 37.70 38.13 4,008,044 38.002 0.38%
2025-01-14 0 39.80 39.80 39.85 39.35 39.90 7,959,404 315,858,763 39.684 37.94 37.94 37.99 37.51 38.03 8,350,190 37.827 0.00%
2025-01-13 0 39.80 39.75 39.80 39.30 40.05 4,876,407 193,686,326 39.719 37.94 37.89 37.94 37.46 38.18 5,115,826 37.860 -1.36%
2025-01-10 0 40.35 40.30 40.35 40.10 40.90 4,607,674 185,886,332 40.343 38.46 38.41 38.46 38.22 38.99 4,833,899 38.455 -0.37%
2025-01-09 0 40.50 40.50 40.55 40.35 40.75 3,060,041 124,046,373 40.537 38.60 38.60 38.65 38.46 38.84 3,210,281 38.640 -0.12%
2025-01-08 0 40.55 40.55 40.60 40.40 41.10 5,808,409 236,128,549 40.653 38.65 38.65 38.70 38.51 39.18 6,093,587 38.750 -1.22%
2025-01-07 0 41.05 41.00 41.05 40.65 41.70 4,598,793 188,833,658 41.062 39.13 39.08 39.13 38.75 39.75 4,824,582 39.140 -0.61%
2025-01-06 0 41.30 41.15 41.30 40.95 41.80 3,892,729 160,524,878 41.237 39.37 39.22 39.37 39.03 39.84 4,083,852 39.307 0.36%
2025-01-03 0 41.15 41.10 41.15 40.90 41.55 2,627,730 108,033,904 41.113 39.22 39.18 39.22 38.99 39.61 2,756,745 39.189 0.24%
2025-01-02 0 41.05 40.95 41.10 40.70 41.50 4,164,402 170,658,280 40.980 39.13 39.03 39.18 38.80 39.56 4,368,863 39.062 -1.08%
2024-12-31 0 41.50 41.50 41.55 41.40 41.85 2,190,255 91,075,607 41.582 39.56 39.56 39.61 39.46 39.89 2,297,791 39.636 0.24%
2024-12-30 0 41.40 41.35 41.40 41.25 42.05 3,267,427 135,622,100 41.507 39.46 39.41 39.46 39.32 40.08 3,427,849 39.565 -0.96%
2024-12-27 0 41.80 41.75 41.80 41.35 42.20 3,075,686 128,730,458 41.854 39.84 39.80 39.84 39.41 40.23 3,226,694 39.895 0.36%
2024-12-24 0 41.65 41.60 41.65 41.45 41.95 1,999,516 83,485,781 41.753 39.70 39.65 39.70 39.51 39.99 2,097,687 39.799 0.48%
2024-12-23 0 41.45 41.40 41.45 40.75 41.50 4,020,775 165,699,584 41.211 39.51 39.46 39.51 38.84 39.56 4,218,184 39.282 2.09%
2024-12-20 0 40.60 40.60 40.65 40.40 40.80 5,380,303 218,448,896 40.602 38.70 38.70 38.75 38.51 38.89 5,644,462 38.701 -0.61%
2024-12-19 0 40.85 40.80 40.85 40.40 41.15 5,803,098 236,002,808 40.668 38.94 38.89 38.94 38.51 39.22 6,088,015 38.765 -0.73%
2024-12-18 0 41.15 41.10 41.15 40.65 41.50 6,763,986 278,017,773 41.103 39.22 39.18 39.22 38.75 39.56 7,096,080 39.179 -0.36%
2024-12-17 0 41.30 41.30 41.35 41.00 41.70 6,694,676 276,643,459 41.323 39.37 39.37 39.41 39.08 39.75 7,023,367 39.389 -0.60%
2024-12-16 0 41.55 41.50 41.55 41.30 42.35 6,107,028 254,289,426 41.639 39.61 39.56 39.61 39.37 40.37 6,406,867 39.690 -2.12%
2024-12-13 0 42.45 42.45 42.50 42.10 42.75 3,922,337 166,652,786 42.488 40.46 40.46 40.51 40.13 40.75 4,114,913 40.500 -1.05%
2024-12-12 0 42.90 42.85 42.90 42.65 43.20 4,556,045 195,679,926 42.950 40.89 40.84 40.89 40.65 41.18 4,779,735 40.939 0.70%
2024-12-11 0 42.60 42.55 42.60 42.40 43.35 5,418,079 231,725,852 42.769 40.61 40.56 40.61 40.42 41.32 5,684,092 40.767 -0.35%
2024-12-10 0 42.75 42.75 42.80 42.70 44.10 8,425,143 363,681,008 43.166 40.75 40.75 40.80 40.70 42.04 8,838,795 41.146 -0.93%
2024-12-09 0 43.15 43.10 43.15 42.10 43.15 7,752,414 331,083,431 42.707 41.13 41.08 41.13 40.13 41.13 8,133,037 40.708 1.89%
2024-12-06 0 42.35 42.35 42.45 42.10 42.65 4,874,738 206,458,207 42.353 40.37 40.37 40.46 40.13 40.65 5,114,075 40.371 0.71%
2024-12-05 0 42.05 42.00 42.05 41.55 42.10 3,701,811 155,155,035 41.913 40.08 40.03 40.08 39.61 40.13 3,883,560 39.952 0.36%
2024-12-04 0 41.90 41.80 41.90 41.20 41.95 3,747,105 156,288,253 41.709 39.94 39.84 39.94 39.27 39.99 3,931,078 39.757 0.72%
2024-12-03 0 41.60 41.55 41.60 40.55 41.65 8,921,160 368,183,947 41.271 39.65 39.61 39.65 38.65 39.70 9,359,165 39.339 2.21%
2024-12-02 0 40.70 40.65 40.70 40.50 41.15 3,917,254 159,635,276 40.752 38.80 38.75 38.80 38.60 39.22 4,109,581 38.845 0.49%
2024-11-29 0 40.50 40.50 40.55 40.20 40.90 4,950,893 200,738,698 40.546 38.60 38.60 38.65 38.32 38.99 5,193,969 38.648 0.75%
2024-11-28 0 40.20 40.15 40.20 40.05 40.75 2,680,842 107,928,225 40.259 38.32 38.27 38.32 38.18 38.84 2,812,464 38.375 -0.74%
2024-11-27 0 40.50 40.45 40.50 39.90 40.50 3,523,154 141,924,805 40.283 38.60 38.56 38.60 38.03 38.60 3,696,132 38.398 0.87%
2024-11-26 0 40.15 40.05 40.15 39.80 40.35 5,652,149 226,402,393 40.056 38.27 38.18 38.27 37.94 38.46 5,929,655 38.181 0.88%
2024-11-25 0 39.80 39.75 39.80 39.55 40.30 6,605,052 262,847,615 39.795 37.94 37.89 37.94 37.70 38.41 6,929,343 37.933 -0.25%
2024-11-22 0 39.90 39.85 39.90 39.65 40.65 4,941,608 197,843,756 40.036 38.03 37.99 38.03 37.79 38.75 5,184,228 38.163 -0.87%
2024-11-21 0 40.25 40.20 40.25 39.80 40.50 3,019,458 121,296,930 40.172 38.37 38.32 38.37 37.94 38.60 3,167,705 38.292 0.00%
2024-11-20 0 40.25 40.25 40.30 40.00 40.45 3,050,161 122,695,363 40.226 38.37 38.37 38.41 38.13 38.56 3,199,916 38.343 -0.12%
2024-11-19 0 40.30 40.25 40.30 40.10 40.55 3,234,422 130,381,500 40.311 38.41 38.37 38.41 38.22 38.65 3,393,224 38.424 0.75%
2024-11-18 0 40.00 39.95 40.00 39.85 40.85 3,960,781 158,867,975 40.110 38.13 38.08 38.13 37.99 38.94 4,155,245 38.233 -0.62%
2024-11-15 0 40.25 40.20 40.25 39.65 40.85 6,391,399 258,037,712 40.373 38.37 38.32 38.37 37.79 38.94 6,705,200 38.483 1.64%
2024-11-14 0 39.60 39.55 39.60 39.40 39.95 6,001,074 237,684,530 39.607 37.75 37.70 37.75 37.56 38.08 6,295,711 37.753 -1.00%
2024-11-13 0 40.00 39.95 40.00 39.60 40.15 7,067,603 282,107,323 39.916 38.13 38.08 38.13 37.75 38.27 7,414,604 38.048 -0.74%
2024-11-12 0 40.30 40.25 40.30 39.90 40.95 8,575,488 345,407,349 40.278 38.41 38.37 38.41 38.03 39.03 8,996,522 38.393 -1.35%
2024-11-11 0 40.85 40.80 40.85 40.50 40.85 4,952,556 201,651,269 40.717 38.94 38.89 38.94 38.60 38.94 5,195,713 38.811 -0.97%
2024-11-08 0 41.25 41.20 41.25 41.10 41.90 4,823,856 199,276,272 41.311 39.32 39.27 39.32 39.18 39.94 5,060,695 39.377 -0.24%
2024-11-07 0 41.35 41.30 41.35 40.50 41.50 4,905,298 201,951,406 41.170 39.41 39.37 39.41 38.60 39.56 5,146,135 39.243 0.73%
2024-11-06 0 41.05 41.00 41.05 40.55 41.50 7,414,926 303,206,213 40.891 39.13 39.08 39.13 38.65 39.56 7,778,979 38.978 -0.73%
2024-11-05 0 41.35 41.30 41.35 40.95 41.45 5,007,375 206,276,678 41.195 39.41 39.37 39.41 39.03 39.51 5,253,224 39.267 0.49%
2024-11-04 0 41.15 41.10 41.15 40.70 41.20 3,441,957 141,052,864 40.980 39.22 39.18 39.22 38.80 39.27 3,610,948 39.063 0.24%
2024-11-01 0 41.05 41.00 41.05 40.70 41.30 2,434,332 99,879,516 41.030 39.13 39.08 39.13 38.80 39.37 2,553,851 39.109 0.37%
2024-10-31 0 40.90 40.90 40.95 40.80 41.50 4,675,700 191,710,013 41.001 38.99 38.99 39.03 38.89 39.56 4,905,265 39.083 -0.73%
2024-10-30 0 41.20 41.15 41.20 40.90 41.50 7,211,338 296,916,505 41.174 39.27 39.22 39.27 38.99 39.56 7,565,396 39.247 -0.84%
2024-10-29 0 41.55 41.50 41.55 41.35 42.45 5,167,137 215,380,439 41.683 39.61 39.56 39.61 39.41 40.46 5,420,830 39.732 -0.72%
2024-10-28 0 41.85 41.80 41.85 41.35 41.95 3,559,440 148,512,372 41.724 39.89 39.84 39.89 39.41 39.99 3,734,199 39.771 0.24%
2024-10-25 0 41.75 41.70 41.75 41.50 42.00 2,842,850 118,554,277 41.703 39.80 39.75 39.80 39.56 40.03 2,982,426 39.751 -0.24%
2024-10-24 0 41.85 41.80 41.85 41.45 41.95 4,715,553 196,931,458 41.762 39.89 39.84 39.89 39.51 39.99 4,947,074 39.808 -0.12%
2024-10-23 0 41.90 41.85 41.90 41.75 42.55 4,215,082 177,251,902 42.052 39.94 39.89 39.94 39.80 40.56 4,422,031 40.084 -0.24%
2024-10-22 0 42.00 42.00 42.05 41.60 42.50 5,526,527 232,298,725 42.033 40.03 40.03 40.08 39.65 40.51 5,797,865 40.066 0.36%
2024-10-21 0 41.85 41.85 41.90 41.60 42.15 5,642,495 236,092,015 41.842 39.89 39.89 39.94 39.65 40.18 5,919,527 39.884 -0.36%
2024-10-18 0 42.00 42.00 42.05 41.25 42.30 6,515,466 273,415,650 41.964 40.03 40.03 40.08 39.32 40.32 6,835,358 40.000 1.57%
2024-10-17 0 41.35 41.30 41.35 41.15 42.40 8,175,256 340,262,639 41.621 39.41 39.37 39.41 39.22 40.42 8,576,640 39.673 -0.84%
2024-10-16 0 41.70 41.70 41.75 41.65 42.40 7,448,185 312,007,512 41.890 39.75 39.75 39.80 39.70 40.42 7,813,871 39.930 -0.71%
2024-10-15 0 42.00 41.95 42.00 41.65 43.20 11,843,078 499,362,371 42.165 40.03 39.99 40.03 39.70 41.18 12,424,542 40.192 -2.21%
2024-10-14 0 42.95 42.95 43.00 42.20 43.80 8,126,971 348,735,426 42.911 40.94 40.94 40.99 40.23 41.75 8,525,984 40.903 -1.83%
2024-10-10 0 43.75 43.75 43.80 43.45 44.55 9,290,922 407,657,310 43.877 41.70 41.70 41.75 41.42 42.47 9,747,082 41.824 1.63%
2024-10-09 0 43.05 43.05 43.10 41.85 44.35 12,489,114 537,763,169 43.059 41.04 41.04 41.08 39.89 42.27 13,102,297 41.043 -1.26%
2024-10-08 0 43.60 43.55 43.60 43.25 46.25 15,539,824 692,501,091 44.563 41.56 41.51 41.56 41.23 44.09 16,302,788 42.477 -4.70%
2024-10-07 0 45.75 45.70 45.75 44.95 46.35 7,360,610 336,038,011 45.654 43.61 43.56 43.61 42.85 44.18 7,721,997 43.517 0.88%
2024-10-04 0 45.35 45.30 45.35 44.05 45.45 8,507,532 382,921,303 45.010 43.23 43.18 43.23 41.99 43.32 8,925,229 42.903 1.11%
2024-10-03 0 44.85 44.80 44.85 44.40 45.70 11,101,599 499,870,567 45.027 42.75 42.70 42.75 42.32 43.56 11,646,658 42.920 -0.77%
2024-10-02 0 45.20 45.20 45.25 43.55 45.40 14,399,572 642,995,512 44.654 43.08 43.08 43.13 41.51 43.28 15,106,553 42.564 1.12%
2024-09-30 0 44.70 44.70 44.80 44.50 45.70 19,063,721 856,531,450 44.930 42.61 42.61 42.70 42.42 43.56 19,999,700 42.827 -0.33%
2024-09-27 0 44.85 44.80 44.85 43.75 44.85 18,461,846 818,643,072 44.342 42.75 42.70 42.75 41.70 42.75 19,368,274 42.267 1.70%
2024-09-26 0 44.10 44.05 44.10 43.20 44.90 15,033,981 658,783,504 43.820 42.04 41.99 42.04 41.18 42.80 15,772,110 41.769 -1.12%
2024-09-25 0 44.60 44.60 44.65 44.35 45.15 9,300,292 415,882,443 44.717 42.51 42.51 42.56 42.27 43.04 9,756,912 42.624 1.25%
2024-09-24 0 44.05 44.05 44.10 43.75 44.90 10,731,089 475,559,917 44.316 41.99 41.99 42.04 41.70 42.80 11,257,957 42.242 0.69%
2024-09-23 0 43.75 43.70 43.75 43.65 44.20 5,991,407 263,145,966 43.921 41.70 41.65 41.70 41.61 42.13 6,285,569 41.865 -0.57%
2024-09-20 0 44.00 43.90 44.00 43.05 44.00 13,262,051 581,207,087 43.825 41.94 41.85 41.94 41.04 41.94 13,913,183 41.774 2.56%
2024-09-19 0 42.90 42.90 43.00 42.55 43.25 8,541,801 367,123,162 42.980 40.89 40.89 40.99 40.56 41.23 8,961,181 40.968 0.12%
2024-09-17 0 42.85 42.80 42.85 41.70 43.30 8,441,919 361,793,489 42.857 40.84 40.80 40.84 39.75 41.27 8,856,395 40.851 2.27%
2024-09-16 0 41.90 41.85 41.90 41.25 41.90 1,890,952 78,845,586 41.696 39.94 39.89 39.94 39.32 39.94 1,983,793 39.745 0.84%
2024-09-13 0 41.55 41.55 41.60 41.50 42.30 4,198,176 175,368,328 41.773 39.61 39.61 39.65 39.56 40.32 4,404,295 39.818 0.94%
2024-09-12 0 41.85 41.85 41.90 41.15 42.10 5,259,738 219,487,261 41.730 39.24 39.24 39.28 38.58 39.47 5,610,207 39.123 0.60%
2024-09-11 0 41.60 41.55 41.60 41.30 42.10 7,061,890 293,908,968 41.619 39.00 38.95 39.00 38.72 39.47 7,532,441 39.019 -0.95%
2024-09-10 0 42.00 42.00 42.05 41.80 42.45 6,432,564 271,215,658 42.163 39.38 39.38 39.42 39.19 39.80 6,861,181 39.529 -1.18%
2024-09-09 0 42.50 42.45 42.50 42.25 42.85 11,345,009 482,688,862 42.546 39.85 39.80 39.85 39.61 40.17 12,100,955 39.888 -0.47%
2024-09-05 0 42.70 42.65 42.70 42.00 43.40 10,407,713 445,739,643 42.828 40.03 39.99 40.03 39.38 40.69 11,101,204 40.152 1.67%
2024-09-04 0 42.00 42.00 42.05 41.65 42.35 4,241,733 177,711,365 41.896 39.38 39.38 39.42 39.05 39.70 4,524,370 39.279 -0.83%
2024-09-03 0 42.35 42.35 42.40 41.65 42.70 3,302,123 139,200,896 42.155 39.70 39.70 39.75 39.05 40.03 3,522,152 39.522 -0.94%
2024-09-02 0 42.75 42.75 42.80 42.20 43.05 7,022,165 299,204,680 42.609 40.08 40.08 40.13 39.56 40.36 7,490,069 39.947 -0.70%
2024-08-30 0 43.05 43.05 43.25 43.05 44.15 15,541,043 674,211,282 43.383 40.36 40.36 40.55 40.36 41.39 16,576,581 40.673 0.00%
2024-08-29 0 43.05 43.00 43.05 42.50 43.15 5,486,288 235,326,562 42.894 40.36 40.31 40.36 39.85 40.45 5,851,853 40.214 0.12%
2024-08-28 0 43.00 43.00 43.05 42.75 43.70 7,855,194 339,321,742 43.197 40.31 40.31 40.36 40.08 40.97 8,378,605 40.499 0.12%
2024-08-27 0 42.95 42.90 42.95 42.15 42.95 5,999,117 255,900,377 42.656 40.27 40.22 40.27 39.52 40.27 6,398,853 39.992 1.54%
2024-08-26 0 42.30 42.25 42.30 41.35 42.30 7,131,348 299,975,233 42.064 39.66 39.61 39.66 38.77 39.66 7,606,527 39.437 2.30%
2024-08-23 0 41.35 41.30 41.35 41.05 41.60 3,661,607 151,292,372 41.319 38.77 38.72 38.77 38.49 39.00 3,905,589 38.737 -0.24%
2024-08-22 0 41.45 41.40 41.45 40.75 41.50 7,029,823 290,044,579 41.259 38.86 38.81 38.86 38.20 38.91 7,498,237 38.682 2.09%
2024-08-21 0 40.60 40.60 40.65 40.20 41.25 5,407,400 219,222,731 40.541 38.06 38.06 38.11 37.69 38.67 5,767,708 38.009 -1.58%
2024-08-20 0 41.25 41.20 41.25 40.90 42.05 5,287,585 218,653,731 41.352 38.67 38.63 38.67 38.34 39.42 5,639,910 38.769 0.24%
2024-08-19 0 41.15 41.10 41.15 39.40 41.30 9,761,895 397,567,864 40.727 38.58 38.53 38.58 36.94 38.72 10,412,354 38.182 4.57%
2024-08-16 0 39.35 39.30 39.35 38.75 39.95 18,291,765 718,023,590 39.254 36.89 36.84 36.89 36.33 37.45 19,510,590 36.802 -3.67%
2024-08-15 0 40.85 40.80 40.85 40.70 41.45 4,368,165 179,115,400 41.005 38.30 38.25 38.30 38.16 38.86 4,659,227 38.443 -1.09%
2024-08-14 0 41.30 41.30 41.35 40.70 41.45 4,592,719 189,218,644 41.200 38.72 38.72 38.77 38.16 38.86 4,898,743 38.626 1.47%
2024-08-13 0 40.70 40.65 40.70 40.25 40.75 4,183,094 169,535,478 40.529 38.16 38.11 38.16 37.74 38.20 4,461,824 37.997 0.74%
2024-08-12 0 40.40 40.35 40.40 40.15 40.75 3,291,266 132,909,977 40.383 37.88 37.83 37.88 37.64 38.20 3,510,571 37.860 0.12%
2024-08-09 0 40.35 40.30 40.35 39.95 40.55 3,677,533 148,260,547 40.315 37.83 37.78 37.83 37.45 38.02 3,922,576 37.797 1.25%
2024-08-08 0 39.85 39.80 39.85 39.30 40.05 3,623,466 143,814,432 39.690 37.36 37.31 37.36 36.84 37.55 3,864,906 37.210 -0.50%
2024-08-07 0 40.05 40.05 40.10 39.35 40.30 4,383,216 175,114,110 39.951 37.55 37.55 37.59 36.89 37.78 4,675,280 37.455 1.91%
2024-08-06 0 39.30 39.25 39.30 39.15 40.20 6,712,302 265,155,502 39.503 36.84 36.80 36.84 36.70 37.69 7,159,559 37.035 -1.26%
2024-08-05 0 39.80 39.75 39.80 39.15 40.55 6,638,171 263,862,822 39.749 37.31 37.27 37.31 36.70 38.02 7,080,489 37.266 -0.75%
2024-08-02 0 40.10 40.05 40.10 39.80 40.90 4,908,487 197,187,359 40.173 37.59 37.55 37.59 37.31 38.34 5,235,552 37.663 -2.67%
2024-08-01 0 41.20 41.20 41.25 40.40 41.50 5,173,665 212,502,496 41.074 38.63 38.63 38.67 37.88 38.91 5,518,399 38.508 0.49%
2024-07-31 0 41.00 41.00 41.05 40.60 41.25 5,793,526 237,430,767 40.982 38.44 38.44 38.49 38.06 38.67 6,179,563 38.422 0.49%
2024-07-30 0 40.80 40.75 40.80 40.65 41.60 7,477,213 307,049,596 41.065 38.25 38.20 38.25 38.11 39.00 7,975,438 38.499 -1.57%
2024-07-29 0 41.45 41.40 41.45 40.50 41.60 5,169,955 213,592,550 41.314 38.86 38.81 38.86 37.97 39.00 5,514,442 38.733 2.47%
2024-07-26 0 40.45 40.45 40.50 40.10 40.90 2,822,312 114,329,045 40.509 37.92 37.92 37.97 37.59 38.34 3,010,370 37.978 1.00%
2024-07-25 0 40.05 40.00 40.05 39.90 40.95 7,128,953 286,092,846 40.131 37.55 37.50 37.55 37.41 38.39 7,603,973 37.624 -2.20%
2024-07-24 0 40.95 40.90 40.95 40.70 41.20 2,769,758 113,397,593 40.941 38.39 38.34 38.39 38.16 38.63 2,954,314 38.384 -0.24%
2024-07-23 0 41.05 41.05 41.10 40.70 41.55 5,095,790 209,707,223 41.153 38.49 38.49 38.53 38.16 38.95 5,435,335 38.582 0.24%
2024-07-22 0 40.95 40.90 40.95 40.10 41.05 2,799,284 113,865,312 40.677 38.39 38.34 38.39 37.59 38.49 2,985,807 38.136 0.12%
2024-07-19 0 40.90 40.80 40.90 39.80 41.00 6,472,800 262,865,892 40.611 38.34 38.25 38.34 37.31 38.44 6,904,099 38.074 0.12%
2024-07-18 0 40.85 40.80 40.85 40.55 41.25 5,498,408 224,990,325 40.919 38.30 38.25 38.30 38.02 38.67 5,864,780 38.363 0.86%
2024-07-17 0 40.50 40.45 40.50 39.70 40.70 4,151,953 167,826,945 40.421 37.97 37.92 37.97 37.22 38.16 4,428,608 37.896 1.38%
2024-07-16 0 39.95 39.90 39.95 39.45 40.30 3,978,223 158,789,451 39.915 37.45 37.41 37.45 36.99 37.78 4,243,302 37.421 -0.50%
2024-07-15 0 40.15 40.10 40.15 39.90 40.55 6,755,790 271,799,540 40.232 37.64 37.59 37.64 37.41 38.02 7,205,945 37.719 -1.59%
2024-07-12 0 40.80 40.80 40.85 38.75 40.95 12,222,351 492,166,451 40.268 38.25 38.25 38.30 36.33 38.39 13,036,756 37.752 5.43%
2024-07-11 0 38.70 38.65 38.70 37.05 38.80 7,358,913 281,805,380 38.294 36.28 36.24 36.28 34.74 36.38 7,849,255 35.902 4.74%
2024-07-10 0 36.95 36.95 37.00 36.90 37.35 5,011,938 185,385,459 36.989 34.64 34.64 34.69 34.59 35.02 5,345,896 34.678 -0.54%
2024-07-09 0 37.15 37.10 37.15 36.90 37.35 4,648,433 172,473,786 37.104 34.83 34.78 34.83 34.59 35.02 4,958,169 34.786 0.13%
2024-07-08 0 37.10 37.10 37.15 36.90 37.60 4,752,010 176,562,085 37.155 34.78 34.78 34.83 34.59 35.25 5,068,648 34.834 -0.93%
2024-07-05 0 37.45 37.40 37.45 37.30 38.00 5,160,734 193,899,198 37.572 35.11 35.06 35.11 34.97 35.63 5,504,606 35.225 -1.19%
2024-07-04 0 37.90 37.85 37.90 37.60 38.20 5,886,995 222,971,382 37.875 35.53 35.49 35.53 35.25 35.81 6,279,260 35.509 -0.13%
2024-07-03 0 37.95 37.95 38.00 37.80 38.50 7,033,559 267,558,500 38.040 35.58 35.58 35.63 35.44 36.09 7,502,222 35.664 -0.26%
2024-07-02 0 38.05 38.00 38.05 36.95 38.15 9,007,135 339,860,760 37.732 35.67 35.63 35.67 34.64 35.77 9,607,302 35.375 1.74%
2024-06-28 0 37.40 37.35 37.40 36.50 37.60 6,285,394 234,722,178 37.344 35.06 35.02 35.06 34.22 35.25 6,704,205 35.011 1.49%
2024-06-27 0 36.85 36.80 36.85 36.60 37.40 4,715,506 173,789,964 36.855 34.55 34.50 34.55 34.31 35.06 5,029,712 34.553 -1.47%
2024-06-26 0 37.40 37.35 37.40 36.15 37.50 8,750,948 325,115,017 37.152 35.06 35.02 35.06 33.89 35.16 9,334,045 34.831 2.33%
2024-06-25 0 36.55 36.55 36.60 36.30 37.35 8,436,800 308,651,806 36.584 34.27 34.27 34.31 34.03 35.02 8,998,965 34.299 -0.54%
2024-06-24 0 36.75 36.70 36.75 36.25 36.75 5,067,313 185,229,598 36.554 34.45 34.41 34.45 33.99 34.45 5,404,960 34.270 0.55%
2024-06-21 0 36.55 36.55 36.60 36.50 37.25 8,104,883 296,977,809 36.642 34.27 34.27 34.31 34.22 34.92 8,644,931 34.353 -1.88%
2024-06-20 0 37.25 37.25 37.30 37.10 37.95 4,108,310 153,444,252 37.350 34.92 34.92 34.97 34.78 35.58 4,382,057 35.016 -1.19%
2024-06-19 0 37.70 37.70 37.75 37.25 37.85 3,505,285 132,069,909 37.677 35.34 35.34 35.39 34.92 35.49 3,738,851 35.324 1.89%
2024-06-18 0 37.00 37.00 37.05 36.65 37.20 6,843,951 252,641,569 36.915 34.69 34.69 34.74 34.36 34.88 7,299,980 34.609 1.09%
2024-06-17 0 36.60 36.55 36.60 36.50 37.10 5,120,901 187,918,919 36.696 34.31 34.27 34.31 34.22 34.78 5,462,119 34.404 -0.68%
2024-06-14 0 36.85 36.85 36.95 36.85 37.60 7,887,589 292,279,310 37.056 34.55 34.55 34.64 34.55 35.25 8,413,158 34.741 -1.34%
2024-06-13 0 37.35 37.30 37.35 37.10 37.90 4,878,562 182,170,299 37.341 35.02 34.97 35.02 34.78 35.53 5,203,633 35.008 -0.40%
2024-06-12 0 37.50 37.50 37.55 37.30 37.90 5,598,031 210,213,890 37.551 35.16 35.16 35.20 34.97 35.53 5,971,042 35.206 -1.19%
2024-06-11 0 37.95 37.90 37.95 37.55 38.30 7,543,740 285,786,796 37.884 35.58 35.53 35.58 35.20 35.91 8,046,398 35.517 -1.81%
2024-06-07 0 38.65 38.60 38.65 38.55 39.20 4,690,340 181,655,204 38.730 36.24 36.19 36.24 36.14 36.75 5,002,869 36.310 -0.51%
2024-06-06 0 38.85 38.80 38.85 38.50 39.80 3,486,843 135,873,909 38.968 36.42 36.38 36.42 36.09 37.31 3,719,180 36.533 -0.89%
2024-06-05 0 39.20 39.15 39.20 38.85 39.70 6,420,862 252,149,723 39.270 36.75 36.70 36.75 36.42 37.22 6,848,700 36.817 1.29%
2024-06-04 0 38.70 38.60 38.70 38.25 38.85 5,064,282 195,673,444 38.638 36.28 36.19 36.28 35.86 36.42 5,401,728 36.224 0.39%
2024-06-03 0 38.55 38.50 38.55 38.40 39.00 4,002,702 154,078,947 38.494 36.14 36.09 36.14 36.00 36.56 4,269,412 36.089 1.18%
2024-05-31 0 38.10 38.05 38.10 38.00 38.65 9,364,509 358,007,671 38.230 35.72 35.67 35.72 35.63 36.24 9,988,489 35.842 0.13%
2024-05-30 0 38.05 38.00 38.05 37.85 39.10 8,463,563 324,147,817 38.299 35.67 35.63 35.67 35.49 36.66 9,027,511 35.907 -2.93%
2024-05-29 0 39.20 39.15 39.20 39.00 40.00 5,875,339 230,765,719 39.277 36.75 36.70 36.75 36.56 37.50 6,266,827 36.823 -2.00%
2024-05-28 0 40.00 39.95 40.00 39.90 40.40 5,941,043 238,408,468 40.129 37.50 37.45 37.50 37.41 37.88 6,336,909 37.622 0.82%
2024-05-27 0 41.45 41.40 41.45 40.90 41.55 4,102,000 169,425,662 41.303 37.20 37.15 37.20 36.70 37.29 4,571,072 37.065 0.48%
2024-05-24 0 41.25 41.20 41.25 41.05 41.90 5,482,993 226,603,266 41.328 37.02 36.97 37.02 36.84 37.60 6,109,984 37.087 -0.84%
2024-05-23 0 41.60 41.55 41.60 41.55 42.10 3,969,145 165,490,783 41.694 37.33 37.29 37.33 37.29 37.78 4,423,025 37.416 -1.07%
2024-05-22 0 42.05 42.00 42.05 41.95 42.35 4,183,203 176,100,275 42.097 37.73 37.69 37.73 37.65 38.00 4,661,561 37.777 0.12%
2024-05-21 0 42.00 41.95 42.00 41.65 42.30 6,763,048 283,853,647 41.971 37.69 37.65 37.69 37.38 37.96 7,536,416 37.664 -1.06%
2024-05-20 0 42.45 42.40 42.45 42.00 42.75 5,421,359 230,426,972 42.504 38.09 38.05 38.09 37.69 38.36 6,041,302 38.142 0.47%
2024-05-17 0 42.25 42.20 42.25 41.60 42.25 6,250,786 262,449,983 41.987 37.91 37.87 37.91 37.33 37.91 6,965,576 37.678 1.08%
2024-05-16 0 41.80 41.80 41.85 41.40 42.00 8,831,021 369,538,586 41.846 37.51 37.51 37.56 37.15 37.69 9,840,866 37.551 0.84%
2024-05-14 0 41.45 41.40 41.45 41.25 42.30 9,126,910 379,373,863 41.567 37.20 37.15 37.20 37.02 37.96 10,170,590 37.301 -1.19%
2024-05-13 0 41.95 41.90 41.95 40.90 42.00 7,186,398 299,969,933 41.741 37.65 37.60 37.65 36.70 37.69 8,008,177 37.458 1.94%
2024-05-10 0 41.15 41.10 41.15 39.65 41.35 13,358,106 543,375,990 40.678 36.93 36.88 36.93 35.58 37.11 14,885,632 36.503 3.91%
2024-05-09 0 39.60 39.60 39.65 39.15 39.80 5,436,024 214,962,152 39.544 35.54 35.54 35.58 35.13 35.72 6,057,644 35.486 1.41%
2024-05-08 0 39.05 39.00 39.05 39.00 39.95 6,024,128 236,689,792 39.290 35.04 35.00 35.04 35.00 35.85 6,712,999 35.258 -1.39%
2024-05-07 0 39.60 39.55 39.60 38.75 39.70 5,061,995 199,534,093 39.418 35.54 35.49 35.54 34.77 35.63 5,640,844 35.373 1.02%
2024-05-06 0 39.20 39.10 39.20 38.80 39.40 6,108,176 238,805,847 39.096 35.18 35.09 35.18 34.82 35.36 6,806,658 35.084 -0.25%
2024-05-03 0 39.30 39.25 39.30 39.05 39.70 5,469,446 215,613,937 39.422 35.27 35.22 35.27 35.04 35.63 6,094,888 35.376 -0.25%
2024-05-02 0 39.40 39.25 39.40 37.95 39.45 6,559,385 256,244,472 39.065 35.36 35.22 35.36 34.06 35.40 7,309,464 35.057 3.01%
2024-04-30 0 38.25 38.25 38.30 38.25 39.00 6,920,310 266,225,406 38.470 34.32 34.32 34.37 34.32 35.00 7,711,661 34.522 -1.03%
2024-04-29 0 38.65 38.60 38.65 38.35 39.45 8,273,310 321,095,002 38.811 34.68 34.64 34.68 34.41 35.40 9,219,379 34.828 1.05%
2024-04-26 0 38.25 38.25 38.30 38.10 38.70 8,216,508 315,803,957 38.435 34.32 34.32 34.37 34.19 34.73 9,156,082 34.491 0.13%
2024-04-25 0 38.20 38.15 38.20 37.40 38.30 6,181,488 234,838,690 37.991 34.28 34.24 34.28 33.56 34.37 6,888,353 34.092 1.06%
2024-04-24 0 37.80 37.70 37.80 36.85 37.85 6,223,244 233,814,690 37.571 33.92 33.83 33.92 33.07 33.97 6,934,884 33.716 2.16%
2024-04-23 0 37.00 36.95 37.00 36.60 37.10 4,499,892 166,173,116 36.928 33.20 33.16 33.20 32.84 33.29 5,014,464 33.139 1.09%
2024-04-22 0 36.60 36.50 36.60 35.90 36.90 5,151,447 188,221,792 36.538 32.84 32.75 32.84 32.22 33.11 5,740,525 32.788 2.09%
2024-04-19 0 35.85 35.80 35.85 35.45 35.95 5,806,276 207,603,855 35.755 32.17 32.13 32.17 31.81 32.26 6,470,235 32.086 0.28%
2024-04-18 0 35.75 35.75 35.85 35.45 36.25 6,452,114 231,364,772 35.859 32.08 32.08 32.17 31.81 32.53 7,189,926 32.179 0.42%
2024-04-17 0 35.60 35.55 35.60 35.35 35.85 5,975,767 212,289,240 35.525 31.95 31.90 31.95 31.72 32.17 6,659,108 31.880 -0.56%
2024-04-16 0 35.80 35.80 35.90 35.70 36.45 8,563,683 308,451,068 36.019 32.13 32.13 32.22 32.04 32.71 9,542,957 32.322 -2.45%
2024-04-15 0 36.70 36.65 36.70 36.55 37.20 5,727,296 210,503,835 36.754 32.93 32.89 32.93 32.80 33.38 6,382,224 32.983 -1.48%
2024-04-12 0 37.25 37.25 37.30 37.05 37.80 10,005,131 374,073,294 37.388 33.43 33.43 33.47 33.25 33.92 11,149,238 33.551 -1.59%
2024-04-11 0 37.85 37.85 37.90 37.65 38.00 6,793,305 257,226,151 37.865 33.97 33.97 34.01 33.79 34.10 7,570,133 33.979 -1.43%
2024-04-10 0 38.40 38.40 38.45 38.20 38.55 6,973,424 267,529,323 38.364 34.46 34.46 34.50 34.28 34.59 7,770,849 34.427 0.13%
2024-04-09 0 38.35 38.35 38.40 38.25 38.90 4,857,551 186,888,666 38.474 34.41 34.41 34.46 34.32 34.91 5,413,022 34.526 0.00%
2024-04-08 0 38.35 38.30 38.35 37.90 38.75 6,429,740 245,891,301 38.243 34.41 34.37 34.41 34.01 34.77 7,164,994 34.318 0.26%
2024-04-05 0 38.25 38.20 38.30 37.70 38.80 7,577,520 289,874,290 38.255 34.32 34.28 34.37 33.83 34.82 8,444,024 34.329 -1.67%
2024-04-03 0 38.90 38.85 38.90 38.55 39.05 6,619,947 257,048,538 38.829 34.91 34.86 34.91 34.59 35.04 7,376,951 34.845 -0.64%
2024-04-02 0 39.15 39.10 39.15 38.25 39.15 8,976,759 349,054,863 38.884 35.13 35.09 35.13 34.32 35.13 10,003,269 34.894 3.57%
2024-03-28 0 37.80 37.80 37.90 37.60 38.30 7,827,990 296,461,198 37.872 33.92 33.92 34.01 33.74 34.37 8,723,136 33.986 0.27%
2024-03-27 0 37.70 37.65 37.70 37.40 38.10 10,133,642 383,197,535 37.814 33.83 33.79 33.83 33.56 34.19 11,292,444 33.934 -1.05%
2024-03-26 0 38.10 38.10 38.15 38.10 39.15 10,197,346 392,048,148 38.446 34.19 34.19 34.24 34.19 35.13 11,363,433 34.501 -1.42%
2024-03-25 0 38.65 38.60 38.65 38.65 39.50 9,016,150 350,119,460 38.832 34.68 34.64 34.68 34.68 35.45 10,047,165 34.848 -1.78%
2024-03-22 0 39.35 39.35 39.40 38.90 40.20 14,364,623 564,234,505 39.279 35.31 35.31 35.36 34.91 36.07 16,007,246 35.249 -2.60%
2024-03-21 0 40.40 40.35 40.40 40.20 40.90 7,229,497 292,427,308 40.449 36.25 36.21 36.25 36.07 36.70 8,056,204 36.298 1.25%
2024-03-20 0 39.90 39.90 39.95 39.85 40.45 5,054,603 202,396,193 40.042 35.81 35.81 35.85 35.76 36.30 5,632,607 35.933 -1.24%
2024-03-19 0 40.40 40.35 40.40 40.05 40.65 4,129,836 166,623,310 40.346 36.25 36.21 36.25 35.94 36.48 4,602,091 36.206 -0.62%
2024-03-18 0 40.65 40.60 40.65 40.60 41.40 5,091,352 208,214,290 40.896 36.48 36.43 36.48 36.43 37.15 5,673,558 36.699 -0.97%
2024-03-15 0 41.05 41.00 41.05 40.75 41.55 9,105,178 374,291,013 41.107 36.84 36.79 36.84 36.57 37.29 10,146,373 36.889 -1.32%
2024-03-14 0 41.60 41.55 41.60 41.20 41.95 5,324,345 221,442,264 41.591 37.33 37.29 37.33 36.97 37.65 5,933,194 37.323 0.12%
2024-03-13 0 41.55 41.50 41.55 41.10 41.60 4,384,422 181,526,323 41.403 37.29 37.24 37.29 36.88 37.33 4,885,789 37.154 0.00%
2024-03-12 0 41.55 41.50 41.55 40.70 41.60 6,077,956 250,393,196 41.197 37.29 37.24 37.29 36.52 37.33 6,772,982 36.969 1.71%
2024-03-11 0 40.85 40.75 40.85 40.60 41.30 5,526,549 226,054,436 40.903 36.66 36.57 36.66 36.43 37.06 6,158,521 36.706 0.86%
2024-03-08 0 40.50 40.50 40.55 40.10 40.85 6,001,907 243,159,599 40.514 36.34 36.34 36.39 35.99 36.66 6,688,237 36.356 0.87%
2024-03-07 0 40.15 40.10 40.15 39.80 40.45 4,694,131 188,402,324 40.136 36.03 35.99 36.03 35.72 36.30 5,230,914 36.017 0.88%
2024-03-06 0 39.80 39.75 39.80 39.15 40.20 5,103,620 203,122,945 39.800 35.72 35.67 35.72 35.13 36.07 5,687,229 35.716 1.40%
2024-03-05 0 39.25 39.20 39.25 39.05 39.70 6,607,871 259,386,457 39.254 35.22 35.18 35.22 35.04 35.63 7,363,494 35.226 -0.88%
2024-03-04 0 39.60 39.60 39.65 39.35 40.00 6,173,712 244,999,614 39.684 35.54 35.54 35.58 35.31 35.90 6,879,688 35.612 0.25%
2024-03-01 0 39.50 39.50 39.55 39.25 39.80 6,457,452 255,842,869 39.620 35.45 35.45 35.49 35.22 35.72 7,195,874 35.554 -0.63%
2024-02-29 0 39.75 39.75 39.95 39.75 40.60 11,005,855 439,678,492 39.950 35.67 35.67 35.85 35.67 36.43 12,264,396 35.850 -1.85%
2024-02-28 0 40.50 40.50 40.55 40.50 41.45 7,230,120 294,830,163 40.778 36.34 36.34 36.39 36.34 37.20 8,056,899 36.594 -1.34%
2024-02-27 0 41.05 41.05 41.15 40.55 41.70 7,618,336 312,318,012 40.996 36.84 36.84 36.93 36.39 37.42 8,489,508 36.789 -1.56%
2024-02-26 0 41.70 41.70 41.80 41.70 42.30 4,058,902 170,099,507 41.908 37.42 37.42 37.51 37.42 37.96 4,523,045 37.607 -1.18%
2024-02-23 0 42.20 42.20 42.25 42.15 42.85 5,481,467 232,111,493 42.345 37.87 37.87 37.91 37.82 38.45 6,108,284 37.999 -0.94%
2024-02-22 0 42.60 42.45 42.60 42.10 42.80 4,253,901 180,638,287 42.464 38.23 38.09 38.23 37.78 38.41 4,740,343 38.107 0.00%
2024-02-21 0 42.60 42.55 42.60 41.60 43.10 10,071,845 429,609,002 42.654 38.23 38.18 38.23 37.33 38.68 11,223,580 38.277 1.07%
2024-02-20 0 42.15 42.10 42.15 41.40 42.15 3,211,948 134,382,336 41.838 37.82 37.78 37.82 37.15 37.82 3,579,241 37.545 1.08%
2024-02-19 0 41.70 41.70 41.75 41.55 42.45 3,475,773 145,461,727 41.850 37.42 37.42 37.47 37.29 38.09 3,873,235 37.556 -1.65%
2024-02-16 0 42.40 42.15 42.40 41.20 42.40 8,399,523 354,171,263 42.166 38.05 37.82 38.05 36.97 38.05 9,360,025 37.839 3.04%
2024-02-15 0 41.15 41.10 41.15 40.70 41.35 3,009,336 123,634,964 41.084 36.93 36.88 36.93 36.52 37.11 3,353,460 36.868 0.00%
2024-02-14 0 41.15 41.10 41.15 39.95 41.20 3,967,567 161,971,588 40.824 36.93 36.88 36.93 35.85 36.97 4,421,266 36.635 0.73%
2024-02-09 0 40.85 40.80 40.85 40.20 41.05 2,537,167 103,188,403 40.671 36.66 36.61 36.66 36.07 36.84 2,827,297 36.497 -0.49%
2024-02-08 0 41.05 41.05 41.10 40.85 42.15 4,613,776 190,444,968 41.277 36.84 36.84 36.88 36.66 37.82 5,141,370 37.042 -1.44%
2024-02-07 0 41.65 41.55 41.65 41.35 41.90 5,102,272 212,478,304 41.644 37.38 37.29 37.38 37.11 37.60 5,685,727 37.370 0.60%
2024-02-06 0 41.40 41.35 41.40 40.65 41.50 6,370,459 261,996,688 41.127 37.15 37.11 37.15 36.48 37.24 7,098,934 36.906 2.10%
2024-02-05 0 40.55 40.55 40.60 40.10 41.00 4,096,607 166,266,376 40.586 36.39 36.39 36.43 35.99 36.79 4,565,062 36.421 -0.25%
2024-02-02 0 40.65 40.65 40.70 40.30 41.40 3,553,665 144,952,012 40.789 36.48 36.48 36.52 36.16 37.15 3,960,034 36.604 0.49%
2024-02-01 0 40.45 40.40 40.45 39.90 40.80 2,980,145 120,466,902 40.423 36.30 36.25 36.30 35.81 36.61 3,320,930 36.275 0.12%
2024-01-31 0 40.40 40.30 40.40 39.75 40.60 5,551,652 223,747,015 40.303 36.25 36.16 36.25 35.67 36.43 6,186,494 36.167 -0.49%
2024-01-30 0 40.60 40.60 40.65 40.50 41.25 5,352,638 218,143,519 40.754 36.43 36.43 36.48 36.34 37.02 5,964,723 36.572 -1.81%
2024-01-29 0 41.35 41.25 41.35 40.45 41.45 6,489,141 267,236,798 41.182 37.11 37.02 37.11 36.30 37.20 7,231,187 36.956 2.86%
2024-01-26 0 40.20 40.15 40.20 40.00 40.75 3,719,340 150,030,692 40.338 36.07 36.03 36.07 35.90 36.57 4,144,654 36.199 0.00%
2024-01-25 0 40.20 40.20 40.25 39.30 40.40 6,130,296 245,521,363 40.050 36.07 36.07 36.12 35.27 36.25 6,831,308 35.941 1.52%
2024-01-24 0 39.60 39.55 39.60 38.30 39.75 6,711,430 261,908,919 39.024 35.54 35.49 35.54 34.37 35.67 7,478,895 35.020 2.33%
2024-01-23 0 38.70 38.60 38.70 38.20 39.05 5,355,499 206,926,333 38.638 34.73 34.64 34.73 34.28 35.04 5,967,911 34.673 1.44%
2024-01-22 0 38.15 38.10 38.15 37.75 39.20 5,045,299 192,693,878 38.193 34.24 34.19 34.24 33.88 35.18 5,622,239 34.274 -1.80%
2024-01-19 0 38.85 38.80 38.85 38.50 39.70 4,252,461 165,715,721 38.969 34.86 34.82 34.86 34.55 35.63 4,738,738 34.970 -0.64%
2024-01-18 0 39.10 39.00 39.10 38.45 39.45 5,674,020 221,192,339 38.983 35.09 35.00 35.09 34.50 35.40 6,322,855 34.983 1.30%
2024-01-17 0 38.60 38.60 38.65 38.50 40.20 9,864,844 383,934,668 38.919 34.64 34.64 34.68 34.55 36.07 10,992,908 34.926 -3.98%
2024-01-16 0 40.20 40.20 40.25 40.20 41.15 3,516,234 142,586,694 40.551 36.07 36.07 36.12 36.07 36.93 3,918,322 36.390 -2.07%
2024-01-15 0 41.05 41.05 41.10 40.60 41.10 2,280,159 93,307,706 40.922 36.84 36.84 36.88 36.43 36.88 2,540,900 36.722 0.98%
2024-01-12 0 40.65 40.65 40.80 40.55 41.10 2,901,998 118,340,251 40.779 36.48 36.48 36.61 36.39 36.88 3,233,847 36.594 -0.73%
2024-01-11 0 40.95 40.95 41.00 40.80 41.45 3,323,674 136,793,435 41.157 36.75 36.75 36.79 36.61 37.20 3,703,743 36.934 0.37%
2024-01-10 0 40.80 40.75 40.80 40.70 41.20 2,636,087 107,757,818 40.878 36.61 36.57 36.61 36.52 36.97 2,937,529 36.683 -0.61%
2024-01-09 0 41.05 41.00 41.05 40.85 41.35 3,236,814 133,006,256 41.092 36.84 36.79 36.84 36.66 37.11 3,606,950 36.875 0.98%
2024-01-08 0 40.65 40.60 40.65 40.50 41.40 3,271,763 133,423,536 40.780 36.48 36.43 36.48 36.34 37.15 3,645,896 36.596 -0.37%
2024-01-05 0 40.80 40.80 40.85 40.60 41.15 2,731,319 111,629,831 40.870 36.61 36.61 36.66 36.43 36.93 3,043,651 36.676 -0.49%
2024-01-04 0 41.00 40.95 41.00 40.85 41.45 2,800,255 114,958,619 41.053 36.79 36.75 36.79 36.66 37.20 3,120,470 36.840 -0.85%
2024-01-03 0 41.35 41.35 41.40 40.80 41.55 3,498,817 144,520,036 41.305 37.11 37.11 37.15 36.61 37.29 3,898,914 37.067 0.24%
2024-01-02 0 41.25 41.25 41.30 41.00 42.05 2,782,895 114,773,257 41.242 37.02 37.02 37.06 36.79 37.73 3,101,125 37.010 -1.43%
2023-12-29 0 41.85 41.80 41.85 41.50 42.05 2,945,007 122,918,706 41.738 37.56 37.51 37.56 37.24 37.73 3,281,774 37.455 -0.24%
2023-12-28 0 41.95 41.95 42.00 41.10 42.00 4,218,901 176,174,137 41.758 37.65 37.65 37.69 36.88 37.69 4,701,341 37.473 1.33%
2023-12-27 0 41.40 41.40 41.45 40.80 41.50 3,490,696 144,085,946 41.277 37.15 37.15 37.20 36.61 37.24 3,889,864 37.041 1.22%
2023-12-22 0 40.90 40.85 40.90 40.55 41.45 8,672,294 355,641,736 41.009 36.70 36.66 36.70 36.39 37.20 9,663,988 36.801 0.62%
2023-12-21 0 40.65 40.60 40.65 40.25 40.70 3,614,332 146,317,335 40.483 36.48 36.43 36.48 36.12 36.52 4,027,638 36.328 -0.12%
2023-12-20 0 40.70 40.65 40.70 40.50 41.30 5,578,259 227,363,195 40.759 36.52 36.48 36.52 36.34 37.06 6,216,144 36.576 -0.61%
2023-12-19 0 40.95 40.95 41.00 40.65 41.25 2,516,416 102,958,764 40.915 36.75 36.75 36.79 36.48 37.02 2,804,173 36.716 -0.73%
2023-12-18 0 41.25 41.20 41.25 40.70 41.35 4,587,530 188,423,835 41.073 37.02 36.97 37.02 36.52 37.11 5,112,123 36.858 -0.12%
2023-12-15 0 41.30 41.25 41.30 40.60 41.70 10,736,226 442,631,428 41.228 37.06 37.02 37.06 36.43 37.42 11,963,935 36.997 3.12%
2023-12-14 0 40.05 40.05 40.10 39.35 40.10 9,576,558 381,072,323 39.792 35.94 35.94 35.99 35.31 35.99 10,671,656 35.709 1.52%
2023-12-13 0 39.45 39.40 39.45 39.20 39.75 3,389,452 133,609,048 39.419 35.40 35.36 35.40 35.18 35.67 3,777,043 35.374 -0.38%
2023-12-12 0 39.60 39.60 39.65 39.00 39.65 5,383,785 212,463,821 39.464 35.54 35.54 35.58 35.00 35.58 5,999,431 35.414 0.38%
2023-12-11 0 39.45 39.45 39.50 39.10 40.00 3,973,078 156,694,960 39.439 35.40 35.40 35.45 35.09 35.90 4,427,407 35.392 -1.87%
2023-12-08 0 40.20 40.15 40.20 39.65 40.40 5,275,343 211,796,936 40.148 36.07 36.03 36.07 35.58 36.25 5,878,589 36.029 0.75%
2023-12-07 0 39.90 39.85 39.90 39.05 40.10 4,782,435 189,220,426 39.566 35.81 35.76 35.81 35.04 35.99 5,329,316 35.506 -0.75%
2023-12-06 0 40.20 40.15 40.20 39.70 40.40 3,913,328 156,998,744 40.119 36.07 36.03 36.07 35.63 36.25 4,360,825 36.002 1.39%
2023-12-05 0 39.65 39.55 39.65 39.35 40.20 4,929,840 195,839,222 39.725 35.58 35.49 35.58 35.31 36.07 5,493,577 35.649 0.00%
2023-12-04 0 39.65 39.55 39.65 39.55 40.35 4,689,060 186,918,610 39.863 35.58 35.49 35.58 35.49 36.21 5,225,263 35.772 0.13%
2023-12-01 0 39.60 39.60 39.65 38.70 40.10 6,795,002 268,157,917 39.464 35.54 35.54 35.58 34.73 35.99 7,572,024 35.414 1.15%
2023-11-30 0 39.15 39.15 39.20 38.85 39.50 9,697,223 379,871,315 39.173 35.13 35.13 35.18 34.86 35.45 10,806,120 35.153 0.00%
2023-11-29 0 39.15 39.10 39.15 38.95 40.05 6,262,946 246,648,726 39.382 35.13 35.09 35.13 34.95 35.94 6,979,126 35.341 -1.76%
2023-11-28 0 39.85 39.85 39.95 39.80 40.20 5,374,100 214,867,078 39.982 35.76 35.76 35.85 35.72 36.07 5,988,639 35.879 -0.75%
2023-11-27 0 40.15 40.15 40.25 40.10 40.55 3,991,360 160,582,256 40.232 36.03 36.03 36.12 35.99 36.39 4,447,780 36.104 -0.37%
2023-11-24 0 40.30 40.30 40.40 40.30 40.75 2,258,744 91,332,986 40.435 36.16 36.16 36.25 36.16 36.57 2,517,036 36.286 -1.83%
2023-11-23 0 41.05 41.00 41.05 40.20 41.10 2,901,344 118,112,712 40.710 36.84 36.79 36.84 36.07 36.88 3,233,118 36.532 0.74%
2023-11-22 0 40.75 40.70 40.75 40.30 40.75 2,708,934 109,940,530 40.584 36.57 36.52 36.57 36.16 36.57 3,018,706 36.420 0.25%
2023-11-21 0 40.65 40.60 40.65 40.45 41.20 3,618,703 147,674,338 40.809 36.48 36.43 36.48 36.30 36.97 4,032,509 36.621 0.25%
2023-11-20 0 40.55 40.50 40.55 40.10 40.55 3,086,044 124,668,396 40.397 36.39 36.34 36.39 35.99 36.39 3,438,939 36.252 0.87%
2023-11-17 0 40.20 40.15 40.20 39.45 40.30 4,958,511 198,157,934 39.963 36.07 36.03 36.07 35.40 36.16 5,525,527 35.862 -0.25%
2023-11-16 0 40.30 40.30 40.35 40.10 40.85 4,413,516 178,215,337 40.379 36.16 36.16 36.21 35.99 36.66 4,918,210 36.236 -1.35%
2023-11-15 0 40.85 40.85 40.90 40.35 41.10 7,435,220 302,978,969 40.749 36.66 36.66 36.70 36.21 36.88 8,285,452 36.568 3.16%
2023-11-14 0 39.60 39.60 39.65 39.15 39.85 4,001,533 158,538,532 39.619 35.54 35.54 35.58 35.13 35.76 4,459,116 35.554 1.15%
2023-11-13 0 39.15 39.15 39.25 38.80 39.35 3,284,989 128,250,032 39.041 35.13 35.13 35.22 34.82 35.31 3,660,634 35.035 0.90%
2023-11-10 0 38.80 38.80 38.85 38.65 39.20 2,729,010 106,192,400 38.912 34.82 34.82 34.86 34.68 35.18 3,041,078 34.919 -1.02%
2023-11-09 0 39.20 39.20 39.25 38.90 39.60 3,980,491 156,473,227 39.310 35.18 35.18 35.22 34.91 35.54 4,435,668 35.276 -0.13%
2023-11-08 0 39.25 39.25 39.30 39.05 39.85 6,531,590 257,048,455 39.355 35.22 35.22 35.27 35.04 35.76 7,278,490 35.316 -0.63%
2023-11-07 0 39.50 39.50 39.55 39.40 40.90 4,878,863 194,661,566 39.899 35.45 35.45 35.49 35.36 36.70 5,436,771 35.805 -3.78%
2023-11-06 0 41.05 40.95 41.05 40.70 41.20 3,079,764 126,252,015 40.994 36.84 36.75 36.84 36.52 36.97 3,431,941 36.787 0.49%
2023-11-03 0 40.85 40.85 40.90 40.40 41.30 3,547,342 145,239,412 40.943 36.66 36.66 36.70 36.25 37.06 3,952,988 36.742 1.36%
2023-11-02 0 40.30 40.25 40.30 39.90 40.45 3,477,770 140,130,470 40.293 36.16 36.12 36.16 35.81 36.30 3,875,460 36.158 1.90%
2023-11-01 0 39.55 39.50 39.55 39.05 39.85 2,940,748 116,059,193 39.466 35.49 35.45 35.49 35.04 35.76 3,277,028 35.416 0.00%
2023-10-31 0 39.55 39.55 39.65 39.40 40.15 4,675,179 185,521,281 39.682 35.49 35.49 35.58 35.36 36.03 5,209,795 35.610 -0.75%
2023-10-30 0 39.85 39.80 39.85 39.40 39.90 2,628,821 104,353,926 39.696 35.76 35.72 35.76 35.36 35.81 2,929,432 35.623 0.50%
2023-10-27 0 39.65 39.65 39.70 38.90 39.80 3,626,479 143,083,621 39.455 35.58 35.58 35.63 34.91 35.72 4,041,174 35.406 1.93%
2023-10-26 0 38.90 38.90 38.95 38.35 39.20 6,598,152 255,663,156 38.748 34.91 34.91 34.95 34.41 35.18 7,352,664 34.772 -0.89%
2023-10-25 0 39.25 39.25 39.30 39.10 39.95 4,467,105 176,461,945 39.503 35.22 35.22 35.27 35.09 35.85 4,977,927 35.449 -0.13%
2023-10-24 0 39.30 39.30 39.35 39.20 39.85 4,664,668 183,896,665 39.423 35.27 35.27 35.31 35.18 35.76 5,198,082 35.378 -1.01%
2023-10-20 0 39.70 39.65 39.70 39.25 39.95 5,228,563 207,250,110 39.638 35.63 35.58 35.63 35.22 35.85 5,826,460 35.571 -0.50%
2023-10-19 0 39.90 39.90 39.95 39.90 40.50 3,001,708 120,522,055 40.151 35.81 35.81 35.85 35.81 36.34 3,344,959 36.031 -2.44%
2023-10-18 0 40.90 40.85 40.90 40.55 41.05 2,217,426 90,529,340 40.826 36.70 36.66 36.70 36.39 36.84 2,470,993 36.637 0.37%
2023-10-17 0 40.75 40.70 40.75 40.35 40.95 3,305,807 134,400,618 40.656 36.57 36.52 36.57 36.21 36.75 3,683,833 36.484 0.49%
2023-10-16 0 40.55 40.50 40.55 40.40 40.90 2,133,164 86,624,670 40.609 36.39 36.34 36.39 36.25 36.70 2,377,096 36.441 -0.61%
2023-10-13 0 40.80 40.80 40.90 40.80 41.60 3,940,089 161,675,419 41.033 36.61 36.61 36.70 36.61 37.33 4,390,646 36.823 -2.16%
2023-10-12 0 41.70 41.65 41.70 41.40 41.90 3,019,569 125,809,871 41.665 37.42 37.38 37.42 37.15 37.60 3,364,863 37.389 1.09%
2023-10-11 0 41.25 41.25 41.30 40.95 41.55 3,890,537 160,450,429 41.241 37.02 37.02 37.06 36.75 37.29 4,335,428 37.009 0.49%
2023-10-10 0 41.05 41.05 41.10 40.85 41.65 2,001,603 82,534,667 41.234 36.84 36.84 36.88 36.66 37.38 2,230,490 37.003 0.61%
2023-10-09 0 40.80 40.80 40.85 40.35 40.95 1,466,782 59,788,226 40.761 36.61 36.61 36.66 36.21 36.75 1,634,511 36.579 -0.37%
2023-10-06 0 40.95 40.85 40.95 40.60 41.45 2,529,757 103,805,575 41.034 36.75 36.66 36.75 36.43 37.20 2,819,040 36.823 1.11%
2023-10-05 0 40.50 40.50 40.55 40.05 40.60 2,585,030 104,447,920 40.405 36.34 36.34 36.39 35.94 36.43 2,880,633 36.259 0.50%
2023-10-04 0 40.30 40.25 40.30 39.80 40.30 4,066,476 163,163,627 40.124 36.16 36.12 36.16 35.72 36.16 4,531,486 36.007 -0.12%
2023-10-03 0 40.35 40.35 40.40 40.10 41.80 5,570,277 225,310,508 40.449 36.21 36.21 36.25 35.99 37.51 6,207,249 36.298 -3.70%
2023-09-29 0 41.90 41.85 41.90 40.70 42.10 5,146,569 215,133,852 41.801 37.60 37.56 37.60 36.52 37.78 5,735,089 37.512 2.82%
2023-09-28 0 40.75 40.70 40.75 40.70 41.35 4,431,557 181,269,885 40.904 36.57 36.52 36.57 36.52 37.11 4,938,314 36.707 -1.81%
2023-09-27 0 41.50 41.40 41.50 40.85 41.65 4,296,417 177,541,669 41.323 37.24 37.15 37.24 36.66 37.38 4,787,721 37.083 1.59%
2023-09-26 0 40.85 40.85 40.90 40.65 41.40 4,188,987 171,945,825 41.047 36.66 36.66 36.70 36.48 37.15 4,668,006 36.835 -1.09%
2023-09-25 0 41.30 41.25 41.30 41.20 42.30 2,919,253 121,283,989 41.546 37.06 37.02 37.06 36.97 37.96 3,253,075 37.283 -1.43%
2023-09-22 0 41.90 41.85 41.90 40.90 41.95 4,968,535 206,633,213 41.588 37.60 37.56 37.60 36.70 37.65 5,536,697 37.321 1.82%
2023-09-21 0 41.15 41.10 41.15 41.05 41.75 3,442,255 141,881,919 41.218 36.93 36.88 36.93 36.84 37.47 3,835,884 36.988 -0.96%
2023-09-20 0 41.55 41.50 41.55 41.40 42.20 4,168,279 173,833,549 41.704 37.29 37.24 37.29 37.15 37.87 4,644,930 37.424 0.24%
2023-09-19 0 41.45 41.45 41.50 41.20 41.75 2,980,610 123,573,368 41.459 37.20 37.20 37.24 36.97 37.47 3,321,449 37.205 0.24%
2023-09-18 0 41.35 41.30 41.35 41.30 41.95 2,452,774 101,771,710 41.492 37.11 37.06 37.11 37.06 37.65 2,733,254 37.235 -1.43%
2023-09-15 0 41.95 41.95 42.05 41.50 42.35 7,963,685 334,665,434 42.024 37.65 37.65 37.73 37.24 38.00 8,874,348 37.712 1.08%
2023-09-14 0 41.50 41.40 41.50 41.30 42.05 4,282,586 178,029,139 41.570 37.24 37.15 37.24 37.06 37.73 4,772,308 37.305 0.73%
2023-09-13 0 41.20 41.15 41.20 40.90 41.55 5,906,678 243,071,800 41.152 36.97 36.93 36.97 36.70 37.29 6,582,118 36.929 0.00%
2023-09-12 0 41.20 41.15 41.20 41.15 41.50 2,328,888 96,126,139 41.276 36.97 36.93 36.97 36.93 37.24 2,595,201 37.040 -0.84%
2023-09-11 0 41.55 41.50 41.55 41.10 41.70 4,125,807 170,918,204 41.427 37.29 37.24 37.29 36.88 37.42 4,597,601 37.176 0.48%
2023-09-07 0 41.35 41.30 41.35 41.25 41.95 3,269,755 135,445,777 41.424 37.11 37.06 37.11 37.02 37.65 3,643,658 37.173 -1.08%
2023-09-06 0 41.80 41.75 41.80 41.50 42.15 4,731,428 197,595,873 41.762 37.51 37.47 37.51 37.24 37.82 5,272,476 37.477 0.48%
2023-09-05 0 41.60 41.55 41.60 41.45 41.90 4,088,623 170,580,268 41.721 37.33 37.29 37.33 37.20 37.60 4,556,165 37.439 -0.83%
2023-09-04 0 41.95 41.90 41.95 41.70 42.65 6,804,713 286,486,509 42.101 37.65 37.60 37.65 37.42 38.27 7,582,845 37.781 -0.10%
2023-08-31 0 42.75 42.70 42.75 42.35 43.00 6,407,927 273,839,342 42.734 37.68 37.64 37.68 37.33 37.91 7,269,237 37.671 0.83%
2023-08-30 0 42.40 42.35 42.40 42.25 42.75 5,330,607 226,219,800 42.438 37.38 37.33 37.38 37.24 37.68 6,047,111 37.410 0.36%
2023-08-29 0 42.25 42.25 42.30 41.35 42.30 4,640,152 195,222,701 42.072 37.24 37.24 37.29 36.45 37.29 5,263,850 37.087 2.18%
2023-08-28 0 41.35 41.30 41.35 41.20 42.00 3,037,191 126,333,454 41.595 36.45 36.41 36.45 36.32 37.02 3,445,430 36.667 0.73%
2023-08-25 0 41.05 41.05 41.10 41.05 41.50 3,562,390 146,842,866 41.220 36.19 36.19 36.23 36.19 36.58 4,041,222 36.336 -1.08%
2023-08-24 0 41.50 41.45 41.50 41.10 41.75 4,038,261 167,714,976 41.531 36.58 36.54 36.58 36.23 36.80 4,581,057 36.611 1.10%
2023-08-23 0 41.05 41.00 41.05 40.55 41.25 2,618,712 107,272,601 40.964 36.19 36.14 36.19 35.75 36.36 2,970,701 36.110 0.12%
2023-08-22 0 41.00 41.00 41.05 40.50 41.40 5,439,346 222,998,538 40.997 36.14 36.14 36.19 35.70 36.49 6,170,466 36.140 1.11%
2023-08-21 0 40.55 40.55 40.60 40.25 41.30 7,117,589 288,988,877 40.602 35.75 35.75 35.79 35.48 36.41 8,074,287 35.791 -1.46%
2023-08-18 0 41.15 41.15 41.20 41.05 41.75 5,281,912 218,103,494 41.293 36.27 36.27 36.32 36.19 36.80 5,991,871 36.400 -1.32%
2023-08-17 0 41.70 41.70 41.75 41.20 41.90 4,941,155 205,579,449 41.606 36.76 36.76 36.80 36.32 36.94 5,605,311 36.676 -0.71%
2023-08-16 0 42.00 41.95 42.00 41.90 42.40 7,829,413 329,795,198 42.123 37.02 36.98 37.02 36.94 37.38 8,881,789 37.132 -1.18%
2023-08-15 0 42.50 42.50 42.60 42.10 42.80 4,507,598 191,839,761 42.559 37.46 37.46 37.55 37.11 37.73 5,113,479 37.516 -0.23%
2023-08-14 0 42.60 42.60 42.65 42.40 42.95 5,834,436 248,550,138 42.601 37.55 37.55 37.60 37.38 37.86 6,618,661 37.553 -1.05%
2023-08-11 0 43.05 43.00 43.05 42.95 43.60 5,590,669 241,282,558 43.158 37.95 37.91 37.95 37.86 38.43 6,342,129 38.044 -0.46%
2023-08-10 0 43.25 43.20 43.25 42.95 43.65 5,780,607 249,942,095 43.238 38.13 38.08 38.13 37.86 38.48 6,557,597 38.115 0.12%
2023-08-09 0 43.20 43.20 43.25 42.95 43.40 5,365,395 231,476,870 43.143 38.08 38.08 38.13 37.86 38.26 6,086,575 38.031 -0.46%
2023-08-08 0 43.40 43.40 43.45 43.20 44.25 7,657,581 333,936,019 43.609 38.26 38.26 38.30 38.08 39.01 8,686,861 38.442 -2.03%
2023-08-07 0 44.30 44.25 44.30 43.70 44.40 5,942,437 262,343,392 44.147 39.05 39.01 39.05 38.52 39.14 6,741,179 38.917 0.34%
2023-08-04 0 44.15 44.15 44.20 43.90 45.20 19,723,014 873,738,478 44.300 38.92 38.92 38.96 38.70 39.84 22,374,047 39.051 -4.64%
2023-08-03 0 46.30 46.30 46.35 46.30 47.25 5,947,109 276,736,858 46.533 40.81 40.81 40.86 40.81 41.65 6,746,479 41.019 -1.38%
2023-08-02 0 46.95 46.90 46.95 46.65 48.00 4,317,619 203,138,416 47.049 41.39 41.34 41.39 41.12 42.31 4,897,964 41.474 -1.88%
2023-08-01 0 47.85 47.80 47.85 47.60 48.65 3,586,171 171,729,030 47.886 42.18 42.14 42.18 41.96 42.89 4,068,200 42.213 -0.52%
2023-07-31 0 48.10 48.10 48.20 48.10 49.00 5,311,060 256,630,436 48.320 42.40 42.40 42.49 42.40 43.19 6,024,936 42.595 -0.72%
2023-07-28 0 48.45 48.40 48.45 47.75 48.55 4,148,711 200,305,183 48.281 42.71 42.67 42.71 42.09 42.80 4,706,352 42.561 -0.21%
2023-07-27 0 48.55 48.50 48.55 47.75 48.55 2,553,388 123,540,864 48.383 42.80 42.75 42.80 42.09 42.80 2,896,597 42.650 1.46%
2023-07-26 0 47.85 47.80 47.85 47.55 48.20 2,453,572 117,412,656 47.854 42.18 42.14 42.18 41.92 42.49 2,783,364 42.184 0.10%
2023-07-25 0 47.80 47.80 47.85 47.50 48.20 4,336,735 207,092,785 47.753 42.14 42.14 42.18 41.87 42.49 4,919,649 42.095 1.27%
2023-07-24 0 47.20 47.10 47.20 46.65 47.45 3,594,141 169,153,445 47.064 41.61 41.52 41.61 41.12 41.83 4,077,241 41.487 -0.74%
2023-07-21 0 47.55 47.50 47.55 47.20 47.70 3,145,499 149,396,107 47.495 41.92 41.87 41.92 41.61 42.05 3,568,296 41.868 0.74%
2023-07-20 0 47.20 47.15 47.20 46.85 47.60 3,248,016 153,430,641 47.238 41.61 41.56 41.61 41.30 41.96 3,684,592 41.641 0.43%
2023-07-19 0 47.00 46.95 47.00 46.85 47.20 3,908,414 183,666,126 46.992 41.43 41.39 41.43 41.30 41.61 4,433,756 41.424 -0.42%
2023-07-18 0 47.20 47.15 47.20 46.70 47.60 3,727,413 176,189,576 47.269 41.61 41.56 41.61 41.17 41.96 4,228,426 41.668 -1.05%
2023-07-14 0 47.70 47.70 47.75 47.25 48.00 4,732,271 226,167,592 47.793 42.05 42.05 42.09 41.65 42.31 5,368,351 42.130 0.53%
2023-07-13 0 47.45 47.40 47.45 47.05 47.60 3,423,534 162,365,517 47.426 41.83 41.78 41.83 41.48 41.96 3,883,702 41.807 1.39%
2023-07-12 0 46.80 46.75 46.80 46.60 47.15 3,975,291 186,193,399 46.838 41.25 41.21 41.25 41.08 41.56 4,509,623 41.288 -0.11%
2023-07-11 0 46.85 46.80 46.85 46.10 47.25 4,989,113 233,827,753 46.868 41.30 41.25 41.30 40.64 41.65 5,659,716 41.314 1.63%
2023-07-10 0 46.10 46.05 46.10 45.85 46.70 3,618,920 167,161,227 46.191 40.64 40.59 40.64 40.42 41.17 4,105,351 40.718 0.22%
2023-07-07 0 46.00 45.95 46.00 45.80 46.55 4,757,294 218,892,737 46.012 40.55 40.51 40.55 40.37 41.03 5,396,737 40.560 -0.54%
2023-07-06 0 46.25 46.25 46.30 46.20 47.70 6,691,595 312,520,933 46.704 40.77 40.77 40.81 40.73 42.05 7,591,034 41.170 -2.84%
2023-07-05 0 47.60 47.55 47.60 47.55 48.00 2,794,309 133,221,105 47.676 41.96 41.92 41.96 41.92 42.31 3,169,901 42.027 -0.73%
2023-07-04 0 47.95 47.90 47.95 47.85 48.20 2,335,573 112,041,491 47.972 42.27 42.22 42.27 42.18 42.49 2,649,505 42.288 -0.42%
2023-07-03 0 48.15 48.15 48.20 47.80 48.35 4,235,861 203,499,684 48.042 42.44 42.44 42.49 42.14 42.62 4,805,217 42.350 0.63%
2023-06-30 0 47.85 47.85 47.95 47.55 48.20 3,737,128 179,005,753 47.899 42.18 42.18 42.27 41.92 42.49 4,239,447 42.224 0.63%
2023-06-29 0 47.55 47.50 47.55 47.25 48.70 6,057,043 288,793,743 47.679 41.92 41.87 41.92 41.65 42.93 6,871,189 42.030 -2.36%
2023-06-28 0 48.70 48.70 48.75 48.15 48.85 2,975,441 144,723,552 48.639 42.93 42.93 42.97 42.44 43.06 3,375,380 42.876 0.31%
2023-06-27 0 48.55 48.50 48.55 47.80 48.60 3,681,533 178,050,156 48.363 42.80 42.75 42.80 42.14 42.84 4,176,380 42.633 1.25%
2023-06-26 0 47.95 47.95 48.00 47.80 48.40 3,084,511 148,129,189 48.024 42.27 42.27 42.31 42.14 42.67 3,499,110 42.333 -0.42%
2023-06-23 0 48.15 48.10 48.15 47.60 48.50 3,625,259 174,077,444 48.018 42.44 42.40 42.44 41.96 42.75 4,112,542 42.328 -0.72%
2023-06-21 0 48.50 48.50 48.55 48.25 49.10 3,971,856 192,864,915 48.558 42.75 42.75 42.80 42.53 43.28 4,505,726 42.804 -1.32%
2023-06-20 0 49.15 49.15 49.20 48.95 49.40 3,682,403 181,050,827 49.166 43.33 43.33 43.37 43.15 43.55 4,177,367 43.341 -0.30%
2023-06-19 0 49.30 49.25 49.30 49.00 49.50 2,669,283 131,449,841 49.245 43.46 43.41 43.46 43.19 43.63 3,028,070 43.410 0.10%
2023-06-16 0 49.25 49.25 49.30 48.85 49.50 6,290,801 309,888,735 49.261 43.41 43.41 43.46 43.06 43.63 7,136,368 43.424 0.61%
2023-06-15 0 48.95 48.90 48.95 48.50 49.60 5,423,907 265,207,929 48.896 43.15 43.11 43.15 42.75 43.72 6,152,952 43.103 0.20%
2023-06-14 0 48.85 48.85 48.90 48.55 49.15 2,831,041 138,411,026 48.891 43.06 43.06 43.11 42.80 43.33 3,211,570 43.098 -0.51%
2023-06-13 0 49.10 49.05 49.10 48.75 49.45 3,621,734 177,680,890 49.060 43.28 43.24 43.28 42.97 43.59 4,108,543 43.247 -0.91%
2023-06-12 0 49.55 49.40 49.55 49.05 49.55 2,287,917 112,970,981 49.377 43.68 43.55 43.68 43.24 43.68 2,595,443 43.527 0.51%
2023-06-09 0 49.30 49.25 49.30 48.05 49.60 3,375,450 166,019,234 49.184 43.46 43.41 43.46 42.36 43.72 3,829,155 43.357 0.92%
2023-06-08 0 48.85 48.80 48.85 48.15 48.90 2,266,729 110,340,074 48.678 43.06 43.02 43.06 42.44 43.11 2,571,407 42.910 1.45%
2023-06-07 0 48.15 48.15 48.20 47.85 48.65 2,941,782 141,631,764 48.145 42.44 42.44 42.49 42.18 42.89 3,337,196 42.440 -0.52%
2023-06-06 0 48.40 48.35 48.40 48.10 48.60 2,280,890 110,354,031 48.382 42.67 42.62 42.67 42.40 42.84 2,587,472 42.649 0.21%
2023-06-05 0 48.30 48.25 48.30 47.60 48.30 3,931,894 188,777,499 48.012 42.58 42.53 42.58 41.96 42.58 4,460,392 42.323 1.36%
2023-06-02 0 47.65 47.65 47.70 47.00 47.85 4,388,091 208,923,102 47.611 42.00 42.00 42.05 41.43 42.18 4,977,908 41.970 2.14%
2023-06-01 0 46.65 46.65 46.70 46.60 47.30 6,086,134 286,104,173 47.009 41.12 41.12 41.17 41.08 41.70 6,904,191 41.439 -1.48%
2023-05-31 0 47.35 47.35 47.40 47.35 48.00 12,209,519 578,804,252 47.406 41.74 41.74 41.78 41.74 42.31 13,850,639 41.789 -1.56%
2023-05-30 0 48.10 48.10 48.20 47.55 48.25 3,111,581 148,951,946 47.870 42.40 42.40 42.49 41.92 42.53 3,529,819 42.198 0.00%
2023-05-29 0 48.10 48.05 48.10 48.05 48.75 4,554,711 220,028,271 48.308 42.40 42.36 42.40 42.36 42.97 5,166,924 42.584 -0.72%
2023-05-25 0 48.45 48.40 48.45 48.05 48.55 3,280,379 158,645,772 48.362 42.71 42.67 42.71 42.36 42.80 3,721,305 42.632 -1.02%
2023-05-24 0 48.95 48.75 48.95 48.20 48.95 5,940,585 289,138,503 48.672 43.15 42.97 43.15 42.49 43.15 6,739,078 42.905 1.24%
2023-05-23 0 48.35 48.30 48.35 48.05 49.05 3,395,140 164,392,755 48.420 42.62 42.58 42.62 42.36 43.24 3,851,492 42.683 -1.15%
2023-05-22 0 51.00 50.95 51.00 50.65 51.25 5,785,995 294,742,425 50.941 43.12 43.08 43.12 42.82 43.33 6,843,627 43.068 -0.20%
2023-05-19 0 51.10 51.05 51.10 50.90 51.45 2,920,489 149,373,881 51.147 43.20 43.16 43.20 43.03 43.50 3,454,330 43.243 0.10%
2023-05-18 0 51.05 51.05 51.10 50.95 51.75 4,528,614 231,944,158 51.217 43.16 43.16 43.20 43.08 43.75 5,356,407 43.302 0.00%
2023-05-17 0 51.05 51.00 51.05 50.95 51.85 4,831,300 248,325,456 51.399 43.16 43.12 43.16 43.08 43.84 5,714,421 43.456 -0.87%
2023-05-16 0 51.50 51.45 51.55 51.30 52.75 4,059,727 210,116,038 51.756 43.54 43.50 43.58 43.37 44.60 4,801,811 43.758 -1.62%
2023-05-15 0 52.35 52.30 52.35 51.55 52.45 3,149,643 164,147,291 52.116 44.26 44.22 44.26 43.58 44.34 3,725,372 44.062 1.06%
2023-05-12 0 51.80 51.70 51.80 51.50 52.75 4,762,658 247,169,393 51.897 43.79 43.71 43.79 43.54 44.60 5,633,232 43.877 -2.26%
2023-05-11 0 53.00 52.90 53.00 52.25 53.00 3,867,218 204,250,526 52.816 44.81 44.72 44.81 44.18 44.81 4,574,113 44.654 0.09%
2023-05-10 0 52.95 52.90 52.95 52.60 53.25 4,378,793 231,863,899 52.952 44.77 44.72 44.77 44.47 45.02 5,179,200 44.768 -0.38%
2023-05-09 0 53.15 53.10 53.15 52.80 54.15 5,708,345 304,930,924 53.418 44.94 44.89 44.94 44.64 45.78 6,751,783 45.163 -1.21%
2023-05-08 0 53.80 53.75 53.80 53.35 54.00 3,083,937 165,607,211 53.700 45.49 45.44 45.49 45.11 45.65 3,647,655 45.401 0.19%
2023-05-05 0 53.70 53.65 53.70 53.60 54.45 3,718,551 200,147,279 53.824 45.40 45.36 45.40 45.32 46.04 4,398,271 45.506 -1.38%
2023-05-04 0 54.45 54.35 54.45 52.60 54.55 7,435,821 400,895,782 53.914 46.04 45.95 46.04 44.47 46.12 8,795,027 45.582 3.42%
2023-05-03 0 52.65 52.60 52.65 52.25 52.75 3,488,056 183,077,940 52.487 44.51 44.47 44.51 44.18 44.60 4,125,644 44.376 -0.57%
2023-05-02 0 52.95 52.85 52.95 52.50 53.65 3,952,492 209,735,661 53.064 44.77 44.68 44.77 44.39 45.36 4,674,975 44.863 0.86%
2023-04-28 0 52.50 52.50 52.55 52.30 53.30 7,725,799 408,014,518 52.812 44.39 44.39 44.43 44.22 45.06 9,138,011 44.650 0.77%
2023-04-27 0 52.10 52.00 52.10 51.40 52.30 4,304,126 223,840,731 52.006 44.05 43.96 44.05 43.46 44.22 5,090,884 43.969 1.26%
2023-04-26 0 51.45 51.40 51.45 50.50 51.55 4,868,220 249,971,737 51.348 43.50 43.46 43.50 42.70 43.58 5,758,090 43.412 1.08%
2023-04-25 0 50.90 50.85 50.90 50.65 51.60 4,195,219 213,902,920 50.987 43.03 42.99 43.03 42.82 43.63 4,962,070 43.108 -0.20%
2023-04-24 0 51.00 50.95 51.00 50.80 52.05 5,556,132 284,502,929 51.205 43.12 43.08 43.12 42.95 44.01 6,571,747 43.292 -1.64%
2023-04-21 0 51.85 51.80 51.85 50.70 52.45 7,366,079 381,293,354 51.763 43.84 43.79 43.84 42.86 44.34 8,712,537 43.764 1.67%
2023-04-20 0 51.00 50.90 51.00 50.60 51.10 4,299,788 218,937,255 50.918 43.12 43.03 43.12 42.78 43.20 5,085,753 43.049 0.69%
2023-04-19 0 50.65 50.65 50.70 50.60 51.00 3,839,075 194,856,273 50.756 42.82 42.82 42.86 42.78 43.12 4,540,826 42.912 -0.20%
2023-04-18 0 50.75 50.70 50.75 50.60 51.00 3,236,407 164,326,112 50.774 42.91 42.86 42.91 42.78 43.12 3,827,995 42.927 -0.49%
2023-04-17 0 51.00 51.00 51.05 50.45 51.10 5,828,874 296,444,835 50.858 43.12 43.12 43.16 42.65 43.20 6,894,344 42.998 -0.10%
2023-04-14 0 51.05 51.05 51.10 50.50 51.15 4,752,583 242,083,714 50.937 43.16 43.16 43.20 42.70 43.25 5,621,316 43.065 0.00%
2023-04-13 0 51.05 51.00 51.05 50.25 51.05 3,886,322 197,319,465 50.773 43.16 43.12 43.16 42.48 43.16 4,596,709 42.926 -0.10%
2023-04-12 0 51.10 51.05 51.10 50.25 51.30 5,841,923 297,945,830 51.001 43.20 43.16 43.20 42.48 43.37 6,909,778 43.119 1.59%
2023-04-11 0 50.30 50.25 50.30 49.75 50.60 3,719,247 186,916,652 50.257 42.53 42.48 42.53 42.06 42.78 4,399,094 42.490 0.70%
2023-04-06 0 49.95 49.90 49.95 49.15 50.30 4,476,003 222,890,028 49.797 42.23 42.19 42.23 41.55 42.53 5,294,179 42.101 0.60%
2023-04-04 0 49.65 49.65 49.70 48.80 49.80 3,375,576 167,283,112 49.557 41.98 41.98 42.02 41.26 42.10 3,992,603 41.898 1.33%
2023-04-03 0 49.00 49.00 49.10 48.70 49.30 4,709,769 230,810,871 49.007 41.43 41.43 41.51 41.17 41.68 5,570,676 41.433 0.62%
2023-03-31 0 48.70 48.70 48.85 48.65 49.20 6,673,808 325,783,975 48.815 41.17 41.17 41.30 41.13 41.60 7,893,725 41.271 0.21%
2023-03-30 0 48.60 48.60 48.65 48.30 48.80 3,743,683 181,757,103 48.550 41.09 41.09 41.13 40.84 41.26 4,427,997 41.047 -0.21%
2023-03-29 0 48.70 48.65 48.70 48.35 49.20 4,529,231 220,237,712 48.626 41.17 41.13 41.17 40.88 41.60 5,357,137 41.111 -0.41%
2023-03-28 0 48.90 48.80 48.90 48.35 49.00 2,835,264 138,214,196 48.748 41.34 41.26 41.34 40.88 41.43 3,353,527 41.215 0.72%
2023-03-27 0 48.55 48.50 48.55 48.10 48.90 2,866,429 139,318,031 48.603 41.05 41.00 41.05 40.67 41.34 3,390,388 41.092 0.10%
2023-03-24 0 48.50 48.50 48.55 48.35 48.95 3,224,108 156,781,026 48.628 41.00 41.00 41.05 40.88 41.39 3,813,448 41.113 -0.31%
2023-03-23 0 48.65 48.65 48.70 48.35 49.25 5,901,354 286,995,867 48.632 41.13 41.13 41.17 40.88 41.64 6,980,072 41.116 -1.02%
2023-03-22 0 49.15 49.10 49.15 48.15 49.40 4,030,736 197,679,436 49.043 41.55 41.51 41.55 40.71 41.77 4,767,521 41.464 2.08%
2023-03-21 0 48.15 48.10 48.15 48.00 48.85 4,995,999 241,366,830 48.312 40.71 40.67 40.71 40.58 41.30 5,909,226 40.846 -1.23%
2023-03-20 0 48.75 48.75 48.80 48.25 49.20 4,695,121 228,299,841 48.625 41.22 41.22 41.26 40.79 41.60 5,553,350 41.110 -0.10%
2023-03-17 0 48.80 48.75 48.80 48.05 50.00 15,145,724 739,249,656 48.809 41.26 41.22 41.26 40.62 42.27 17,914,236 41.266 1.88%
2023-03-16 0 47.90 47.90 47.95 47.20 49.05 4,675,206 224,316,383 47.980 40.50 40.50 40.54 39.91 41.47 5,529,795 40.565 -2.34%
2023-03-15 0 49.05 49.05 49.10 48.75 49.75 4,440,530 218,743,566 49.261 41.47 41.47 41.51 41.22 42.06 5,252,222 41.648 0.82%
2023-03-14 0 48.65 48.50 48.65 48.35 50.15 7,700,295 379,182,727 49.243 41.13 41.00 41.13 40.88 42.40 9,107,845 41.633 -0.21%
2023-03-13 0 48.75 48.75 48.80 47.30 48.85 4,691,559 226,215,254 48.218 41.22 41.22 41.26 39.99 41.30 5,549,137 40.766 2.63%
2023-03-10 0 47.50 47.45 47.50 47.35 48.50 4,771,569 227,175,140 47.610 40.16 40.12 40.16 40.03 41.00 5,643,772 40.252 -2.06%
2023-03-09 0 48.50 48.40 48.50 47.95 48.90 3,588,374 173,873,280 48.455 41.00 40.92 41.00 40.54 41.34 4,244,299 40.966 0.52%
2023-03-08 0 48.25 48.20 48.25 48.15 49.00 2,835,963 137,229,367 48.389 40.79 40.75 40.79 40.71 41.43 3,354,353 40.911 -1.83%
2023-03-07 0 49.15 49.10 49.15 48.60 49.70 3,848,467 189,335,013 49.198 41.55 41.51 41.55 41.09 42.02 4,551,935 41.594 0.82%
2023-03-06 0 48.75 48.70 48.75 47.80 49.10 3,425,968 166,834,236 48.697 41.22 41.17 41.22 40.41 41.51 4,052,206 41.171 1.46%
2023-03-03 0 48.05 48.00 48.05 47.95 48.50 3,027,377 145,985,956 48.222 40.62 40.58 40.62 40.54 41.00 3,580,756 40.770 -0.10%
2023-03-02 0 48.10 48.05 48.10 47.05 48.15 3,425,686 164,042,548 47.886 40.67 40.62 40.67 39.78 40.71 4,051,873 40.486 0.84%
2023-03-01 0 47.70 47.70 47.75 46.60 47.95 5,188,207 246,449,631 47.502 40.33 40.33 40.37 39.40 40.54 6,136,568 40.161 1.92%
2023-02-28 0 46.80 46.80 46.85 46.80 47.70 6,913,005 325,096,967 47.027 39.57 39.57 39.61 39.57 40.33 8,176,645 39.759 -0.74%
2023-02-27 0 47.15 47.10 47.15 46.90 47.75 4,461,871 210,932,215 47.274 39.86 39.82 39.86 39.65 40.37 5,277,464 39.968 -0.84%
2023-02-24 0 47.55 47.50 47.55 47.10 47.70 2,789,256 132,307,416 47.435 40.20 40.16 40.20 39.82 40.33 3,299,109 40.104 0.21%
2023-02-23 0 47.45 47.45 47.55 47.40 47.85 3,512,307 166,954,522 47.534 40.12 40.12 40.20 40.07 40.46 4,154,328 40.188 -0.63%
2023-02-22 0 47.75 47.70 47.75 47.70 48.35 3,080,169 147,650,782 47.936 40.37 40.33 40.37 40.33 40.88 3,643,198 40.528 -0.83%
2023-02-21 0 48.15 48.15 48.25 47.85 48.60 3,184,820 153,732,783 48.270 40.71 40.71 40.79 40.46 41.09 3,766,979 40.811 -0.21%
2023-02-20 0 48.25 48.20 48.25 47.80 48.40 2,710,688 130,455,382 48.126 40.79 40.75 40.79 40.41 40.92 3,206,179 40.689 0.94%
2023-02-17 0 47.80 47.75 47.80 47.55 48.25 2,797,157 134,006,192 47.908 40.41 40.37 40.41 40.20 40.79 3,308,454 40.504 -0.21%
2023-02-16 0 47.90 47.90 47.95 47.85 48.50 3,573,749 171,854,032 48.088 40.50 40.50 40.54 40.46 41.00 4,227,001 40.656 0.21%
2023-02-15 0 47.80 47.75 47.80 47.60 49.30 6,857,492 329,857,635 48.102 40.41 40.37 40.41 40.24 41.68 8,110,985 40.668 -2.94%
2023-02-14 0 49.25 49.25 49.35 49.15 49.60 2,622,027 129,368,524 49.339 41.64 41.64 41.72 41.55 41.93 3,101,312 41.714 0.51%
2023-02-13 0 49.00 48.95 49.00 48.85 49.35 2,414,498 118,475,357 49.068 41.43 41.39 41.43 41.30 41.72 2,855,848 41.485 -0.91%
2023-02-10 0 49.45 49.40 49.45 49.30 50.10 3,632,251 180,103,997 49.585 41.81 41.77 41.81 41.68 42.36 4,296,196 41.922 0.20%
2023-02-09 0 49.35 49.35 49.40 48.80 49.45 3,099,953 152,560,235 49.214 41.72 41.72 41.77 41.26 41.81 3,666,599 41.608 0.92%
2023-02-08 0 48.90 48.85 48.90 48.50 49.70 3,595,270 176,605,221 49.122 41.34 41.30 41.34 41.00 42.02 4,252,455 41.530 0.72%
2023-02-07 0 48.55 48.55 48.60 48.50 49.20 4,581,643 223,228,841 48.722 41.05 41.05 41.09 41.00 41.60 5,419,129 41.193 -0.31%
2023-02-06 0 48.70 48.70 48.75 48.35 49.20 2,694,917 131,075,254 48.638 41.17 41.17 41.22 40.88 41.60 3,187,525 41.121 -1.22%
2023-02-03 0 49.30 49.25 49.30 48.90 50.40 5,003,801 246,983,640 49.359 41.68 41.64 41.68 41.34 42.61 5,918,454 41.731 -2.18%
2023-02-02 0 50.40 50.40 50.45 50.35 51.00 3,430,310 173,402,017 50.550 42.61 42.61 42.65 42.57 43.12 4,057,342 42.738 -0.49%
2023-02-01 0 50.65 50.50 50.65 49.85 50.65 4,488,356 225,972,289 50.346 42.82 42.70 42.82 42.15 42.82 5,308,790 42.566 1.71%
2023-01-31 0 49.80 49.75 49.80 49.70 51.05 5,405,302 270,960,082 50.129 42.10 42.06 42.10 42.02 43.16 6,393,346 42.382 -2.16%
2023-01-30 0 50.90 50.70 50.90 50.35 51.45 7,105,877 362,290,298 50.985 43.03 42.86 43.03 42.57 43.50 8,404,772 43.105 1.80%
2023-01-27 0 50.00 49.95 50.00 49.80 50.15 3,242,097 161,996,348 49.967 42.27 42.23 42.27 42.10 42.40 3,834,725 42.245 -0.70%
2023-01-26 0 50.35 50.30 50.35 49.95 50.85 6,312,450 318,318,566 50.427 42.57 42.53 42.57 42.23 42.99 7,466,313 42.634 1.31%
2023-01-20 0 49.70 49.65 49.70 49.00 49.90 3,739,120 185,322,137 49.563 42.02 41.98 42.02 41.43 42.19 4,422,600 41.903 0.61%
2023-01-19 0 49.40 49.35 49.40 48.75 49.50 3,508,475 172,778,790 49.246 41.77 41.72 41.77 41.22 41.85 4,149,795 41.635 -0.20%
2023-01-18 0 49.50 49.45 49.50 49.20 49.65 4,070,798 201,131,173 49.408 41.85 41.81 41.85 41.60 41.98 4,814,906 41.773 0.00%
2023-01-17 0 49.50 49.45 49.50 49.30 50.40 3,015,163 149,476,042 49.575 41.85 41.81 41.85 41.68 42.61 3,566,310 41.913 -1.69%
2023-01-16 0 50.35 50.30 50.35 49.00 50.45 6,242,498 312,630,595 50.081 42.57 42.53 42.57 41.43 42.65 7,383,575 42.341 3.07%
2023-01-13 0 48.85 48.85 48.90 48.45 49.10 2,732,981 133,626,885 48.894 41.30 41.30 41.34 40.96 41.51 3,232,547 41.338 0.83%
2023-01-12 0 48.45 48.40 48.45 47.80 48.55 4,979,685 239,918,598 48.179 40.96 40.92 40.96 40.41 41.05 5,889,930 40.734 1.57%
2023-01-11 0 47.70 47.70 47.80 47.60 49.30 8,318,944 402,250,329 48.354 40.33 40.33 40.41 40.24 41.68 9,839,578 40.881 -2.25%
2023-01-10 0 48.80 48.70 48.80 48.55 49.60 6,580,492 321,834,429 48.907 41.26 41.17 41.26 41.05 41.93 7,783,351 41.349 0.21%
2023-01-09 0 48.70 48.70 48.75 48.65 49.40 3,236,762 158,362,073 48.926 41.17 41.17 41.22 41.13 41.77 3,828,415 41.365 0.31%
2023-01-06 0 48.55 48.55 48.60 48.30 48.95 5,647,977 274,803,737 48.655 41.05 41.05 41.09 40.84 41.39 6,680,380 41.136 -0.21%
2023-01-05 0 48.65 48.65 48.70 48.25 49.00 5,387,673 261,910,287 48.613 41.13 41.13 41.17 40.79 41.43 6,372,495 41.100 1.46%
2023-01-04 0 47.95 47.90 47.95 47.35 48.35 4,616,640 221,373,040 47.951 40.54 40.50 40.54 40.03 40.88 5,460,523 40.541 1.37%
2023-01-03 0 47.30 47.25 47.30 45.95 48.00 4,504,084 212,451,082 47.169 39.99 39.95 39.99 38.85 40.58 5,327,393 39.879 0.96%
2022-12-30 0 46.85 46.85 46.90 46.80 47.50 3,217,202 151,557,576 47.109 39.61 39.61 39.65 39.57 40.16 3,805,280 39.828 0.64%
2022-12-29 0 46.55 46.50 46.55 46.40 47.25 3,357,550 156,883,957 46.726 39.36 39.31 39.36 39.23 39.95 3,971,282 39.505 -1.48%
2022-12-28 0 47.25 47.20 47.25 46.70 47.80 3,795,085 179,693,776 47.349 39.95 39.91 39.95 39.48 40.41 4,488,795 40.032 2.27%
2022-12-23 0 46.20 46.20 46.25 46.05 46.60 1,900,460 87,972,022 46.290 39.06 39.06 39.10 38.93 39.40 2,247,848 39.136 -0.43%
2022-12-22 0 46.40 46.40 46.45 46.05 46.55 4,362,191 202,234,232 46.361 39.23 39.23 39.27 38.93 39.36 5,159,563 39.196 1.98%
2022-12-21 0 45.50 45.45 45.50 45.30 46.05 2,884,908 131,525,708 45.591 38.47 38.43 38.47 38.30 38.93 3,412,245 38.545 -0.66%
2022-12-20 0 45.80 45.80 45.85 45.00 46.45 5,664,329 259,841,338 45.873 38.72 38.72 38.76 38.05 39.27 6,699,721 38.784 1.22%
2022-12-19 0 45.25 45.25 45.30 45.10 45.60 3,832,661 173,694,196 45.319 38.26 38.26 38.30 38.13 38.55 4,533,240 38.316 -0.44%
2022-12-16 0 45.45 45.45 45.50 44.85 45.65 6,038,818 273,876,324 45.353 38.43 38.43 38.47 37.92 38.60 7,142,664 38.344 1.34%
2022-12-15 0 44.85 44.80 44.85 44.60 45.40 3,223,639 144,973,148 44.972 37.92 37.88 37.92 37.71 38.38 3,812,893 38.022 -0.33%
2022-12-14 0 45.00 44.95 45.00 44.90 45.70 4,416,660 199,612,159 45.195 38.05 38.00 38.05 37.96 38.64 5,223,989 38.211 -0.44%
2022-12-13 0 45.20 45.15 45.20 44.90 45.50 4,637,250 209,482,613 45.174 38.21 38.17 38.21 37.96 38.47 5,484,901 38.193 -0.11%
2022-12-12 0 45.25 45.20 45.25 44.80 45.65 5,275,824 239,058,341 45.312 38.26 38.21 38.26 37.88 38.60 6,240,201 38.309 -0.44%
2022-12-09 0 45.45 45.45 45.50 44.15 45.70 6,774,582 306,923,243 45.305 38.43 38.43 38.47 37.33 38.64 8,012,919 38.304 2.36%
2022-12-08 0 44.40 44.35 44.40 43.60 44.45 5,925,983 261,851,375 44.187 37.54 37.50 37.54 36.86 37.58 7,009,203 37.358 1.60%
2022-12-07 0 43.70 43.70 43.80 43.70 44.85 8,228,917 362,830,159 44.092 36.95 36.95 37.03 36.95 37.92 9,733,095 37.278 -1.91%
2022-12-06 0 44.55 44.50 44.55 43.90 44.60 6,635,955 293,901,773 44.289 37.67 37.62 37.67 37.12 37.71 7,848,952 37.445 -0.22%
2022-12-05 0 44.65 44.60 44.65 44.10 44.90 8,851,818 392,983,894 44.396 37.75 37.71 37.75 37.28 37.96 10,469,857 37.535 1.48%
2022-12-02 0 44.00 44.00 44.05 43.85 44.55 5,199,749 229,482,950 44.133 37.20 37.20 37.24 37.07 37.67 6,150,220 37.313 -1.68%
2022-12-01 0 44.75 44.75 44.80 44.50 45.75 7,630,075 344,497,996 45.150 37.83 37.83 37.88 37.62 38.68 9,024,789 38.172 -1.21%
2022-11-30 0 45.30 45.15 45.30 43.95 45.30 10,719,373 482,570,277 45.019 38.30 38.17 38.30 37.16 38.30 12,678,785 38.061 2.37%
2022-11-29 0 44.25 44.20 44.25 43.65 44.35 4,605,660 202,797,741 44.032 37.41 37.37 37.41 36.90 37.50 5,447,536 37.227 1.96%
2022-11-28 0 43.40 43.40 43.45 42.00 43.70 4,398,263 189,167,228 43.010 36.69 36.69 36.74 35.51 36.95 5,202,229 36.363 -0.34%
2022-11-25 0 43.55 43.55 43.60 43.50 43.85 1,703,208 74,330,902 43.642 36.82 36.82 36.86 36.78 37.07 2,014,540 36.897 -0.80%
2022-11-24 0 43.90 43.85 43.90 43.40 43.95 2,698,243 117,900,105 43.695 37.12 37.07 37.12 36.69 37.16 3,191,459 36.942 0.00%
2022-11-23 0 43.90 43.85 43.90 43.65 44.20 2,678,097 117,586,297 43.907 37.12 37.07 37.12 36.90 37.37 3,167,631 37.121 0.46%
2022-11-22 0 43.70 43.70 43.75 43.45 44.30 3,126,480 137,007,787 43.822 36.95 36.95 36.99 36.74 37.45 3,697,975 37.049 0.11%
2022-11-21 0 43.65 43.65 43.70 42.75 43.80 3,401,937 147,840,707 43.458 36.90 36.90 36.95 36.14 37.03 4,023,783 36.742 0.23%
2022-11-18 0 43.55 43.55 43.60 43.35 44.25 4,173,564 182,073,206 43.625 36.82 36.82 36.86 36.65 37.41 4,936,457 36.883 -1.47%
2022-11-17 0 44.20 44.15 44.20 43.60 44.65 5,702,655 251,561,673 44.113 37.37 37.33 37.37 36.86 37.75 6,745,053 37.296 0.00%
2022-11-16 0 44.20 44.15 44.20 43.55 44.30 5,358,427 236,169,311 44.074 37.37 37.33 37.37 36.82 37.45 6,337,903 37.263 0.11%
2022-11-15 0 44.15 44.05 44.15 42.50 44.20 8,226,011 357,633,034 43.476 37.33 37.24 37.33 35.93 37.37 9,729,657 36.757 4.13%
2022-11-14 0 42.40 42.40 42.45 42.15 43.35 8,601,031 366,700,912 42.635 35.85 35.85 35.89 35.64 36.65 10,173,228 36.046 0.12%
2022-11-11 0 42.35 42.35 42.40 41.75 42.75 7,595,270 320,243,674 42.164 35.81 35.81 35.85 35.30 36.14 8,983,622 35.648 3.67%
2022-11-10 0 40.85 40.85 40.90 40.65 41.75 4,398,284 180,996,968 41.152 34.54 34.54 34.58 34.37 35.30 5,202,254 34.792 -1.80%
2022-11-09 0 41.60 41.55 41.60 41.35 42.90 3,733,791 156,214,142 41.838 35.17 35.13 35.17 34.96 36.27 4,416,297 35.372 -1.54%
2022-11-08 0 42.25 42.20 42.25 41.85 42.40 3,174,466 134,034,327 42.223 35.72 35.68 35.72 35.38 35.85 3,754,732 35.697 0.96%
2022-11-07 0 41.85 41.80 41.85 40.65 42.25 5,302,081 221,601,690 41.795 35.38 35.34 35.38 34.37 35.72 6,271,257 35.336 2.07%
2022-11-04 0 41.00 40.95 41.00 39.50 41.40 6,428,281 263,273,477 40.956 34.66 34.62 34.66 33.40 35.00 7,603,317 34.626 2.76%
2022-11-03 0 39.90 39.85 39.90 39.50 40.20 3,847,147 153,480,576 39.895 33.73 33.69 33.73 33.40 33.99 4,550,373 33.729 -0.75%
2022-11-02 0 40.20 40.20 40.30 38.80 40.80 5,112,444 205,217,881 40.141 33.99 33.99 34.07 32.80 34.49 6,046,956 33.937 2.42%
2022-11-01 0 39.25 39.20 39.25 38.55 39.70 8,909,765 348,140,024 39.074 33.18 33.14 33.18 32.59 33.56 10,538,396 33.035 0.64%
2022-10-31 0 39.00 39.00 39.25 38.75 40.15 7,074,772 278,225,836 39.326 32.97 32.97 33.18 32.76 33.95 8,367,981 33.249 -2.38%
2022-10-28 0 39.95 39.90 39.95 39.80 40.95 6,003,468 241,929,280 40.298 33.78 33.73 33.78 33.65 34.62 7,100,852 34.070 -1.24%
2022-10-27 0 40.45 40.40 40.45 40.30 41.10 8,234,552 334,653,166 40.640 34.20 34.16 34.20 34.07 34.75 9,739,760 34.359 0.25%
2022-10-26 0 40.35 40.35 40.40 40.10 40.95 6,368,956 258,096,813 40.524 34.11 34.11 34.16 33.90 34.62 7,533,148 34.261 0.12%
2022-10-25 0 40.30 40.30 40.35 40.10 41.10 7,930,172 320,873,555 40.462 34.07 34.07 34.11 33.90 34.75 9,379,742 34.209 -0.74%
2022-10-24 0 40.60 40.55 40.60 40.20 41.40 9,100,827 369,557,360 40.607 34.33 34.28 34.33 33.99 35.00 10,764,383 34.331 -1.69%
2022-10-21 0 41.30 41.30 41.35 40.80 42.25 5,865,080 243,103,505 41.449 34.92 34.92 34.96 34.49 35.72 6,937,168 35.044 -2.36%
2022-10-20 0 42.30 42.25 42.30 41.85 42.40 3,373,666 142,101,538 42.121 35.76 35.72 35.76 35.38 35.85 3,990,344 35.611 0.00%
2022-10-19 0 42.30 42.30 42.35 42.25 43.40 5,169,988 220,413,758 42.633 35.76 35.76 35.81 35.72 36.69 6,115,019 36.045 -0.35%
2022-10-18 0 42.45 42.40 42.45 42.10 42.80 4,502,135 190,665,473 42.350 35.89 35.85 35.89 35.59 36.19 5,325,088 35.805 -0.12%
2022-10-17 0 42.50 42.45 42.50 42.15 42.85 3,668,556 155,795,148 42.468 35.93 35.89 35.93 35.64 36.23 4,339,138 35.905 0.00%
2022-10-14 0 42.50 42.50 42.55 42.50 43.55 4,272,210 183,058,001 42.849 35.93 35.93 35.97 35.93 36.82 5,053,134 36.227 0.12%
2022-10-13 0 42.45 42.45 42.50 42.35 42.85 3,727,922 158,549,324 42.530 35.89 35.89 35.93 35.81 36.23 4,409,355 35.957 -0.35%
2022-10-12 0 42.60 42.60 42.70 42.60 43.80 5,470,884 234,450,392 42.854 36.02 36.02 36.10 36.02 37.03 6,470,916 36.231 -1.62%
2022-10-11 0 43.30 43.30 43.35 43.20 44.25 2,755,513 120,090,895 43.582 36.61 36.61 36.65 36.52 37.41 3,259,198 36.847 -0.92%
2022-10-10 0 43.70 43.70 43.80 43.60 44.20 4,020,924 176,340,026 43.856 36.95 36.95 37.03 36.86 37.37 4,755,915 37.078 -2.13%
2022-10-07 0 44.65 44.65 44.70 44.50 45.00 2,307,648 103,251,182 44.743 37.75 37.75 37.79 37.62 38.05 2,729,467 37.828 -1.33%
2022-10-06 0 45.25 45.20 45.25 45.00 46.10 2,984,726 135,458,311 45.384 38.26 38.21 38.26 38.05 38.98 3,530,309 38.370 -0.66%
2022-10-05 0 45.55 45.55 45.60 44.60 46.10 8,638,171 393,122,994 45.510 38.51 38.51 38.55 37.71 38.98 10,217,157 38.477 5.20%
2022-10-03 0 43.30 43.15 43.30 42.80 43.35 3,607,756 155,624,933 43.136 36.61 36.48 36.61 36.19 36.65 4,267,224 36.470 -0.23%
2022-09-30 0 43.40 43.40 43.45 42.80 43.80 7,982,168 346,851,760 43.453 36.69 36.69 36.74 36.19 37.03 9,441,242 36.738 0.58%
2022-09-29 0 43.15 43.10 43.15 42.90 44.60 8,768,511 381,559,702 43.515 36.48 36.44 36.48 36.27 37.71 10,371,322 36.790 -0.69%
2022-09-28 0 43.45 43.45 43.50 43.20 44.70 6,540,356 286,653,282 43.828 36.74 36.74 36.78 36.52 37.79 7,735,879 37.055 -3.98%
2022-09-27 0 45.25 45.25 45.30 44.90 45.75 7,610,962 344,311,897 45.239 38.26 38.26 38.30 37.96 38.68 9,002,183 38.248 1.91%
2022-09-26 0 44.40 44.35 44.40 43.65 46.90 12,189,262 544,117,499 44.639 37.54 37.50 37.54 36.90 39.65 14,417,358 37.740 -5.83%
2022-09-23 0 47.15 47.15 47.20 46.80 47.40 2,325,207 109,548,505 47.113 39.86 39.86 39.91 39.57 40.07 2,750,236 39.832 -0.42%
2022-09-22 0 47.35 47.35 47.40 46.85 47.55 3,209,436 151,440,269 47.186 40.03 40.03 40.07 39.61 40.20 3,796,094 39.894 -1.35%
2022-09-21 0 48.00 47.95 48.00 47.80 48.45 3,068,139 147,478,454 48.068 40.58 40.54 40.58 40.41 40.96 3,628,969 40.639 -0.62%
2022-09-20 0 48.30 48.30 48.35 48.00 48.65 2,678,612 129,441,672 48.324 40.84 40.84 40.88 40.58 41.13 3,168,240 40.856 0.21%
2022-09-19 0 48.20 48.15 48.20 47.95 48.85 2,714,721 130,918,565 48.225 40.75 40.71 40.75 40.54 41.30 3,210,949 40.773 -1.53%
2022-09-16 0 48.95 48.90 48.95 47.45 49.10 6,742,840 329,150,442 48.815 41.39 41.34 41.39 40.12 41.51 7,975,375 41.271 1.45%
2022-09-15 0 48.25 48.20 48.25 47.90 48.55 2,390,967 115,211,872 48.186 40.79 40.75 40.79 40.50 41.05 2,828,016 40.739 0.42%
2022-09-14 0 48.05 48.05 48.15 47.75 48.30 4,497,723 216,176,217 48.063 40.62 40.62 40.71 40.37 40.84 5,319,869 40.636 -1.54%
2022-09-13 0 48.80 48.80 48.85 47.85 49.10 3,295,035 160,275,457 48.642 41.26 41.26 41.30 40.46 41.51 3,897,340 41.124 1.99%
2022-09-09 0 47.85 47.85 47.90 47.30 48.20 3,750,751 179,560,976 47.873 40.46 40.46 40.50 39.99 40.75 4,436,357 40.475 1.06%
2022-09-08 0 47.35 47.35 47.40 47.10 47.90 5,721,749 270,888,232 47.344 40.03 40.03 40.07 39.82 40.50 6,767,637 40.027 -0.84%
2022-09-07 0 47.75 47.75 47.80 47.55 48.40 4,859,553 232,632,307 47.871 40.37 40.37 40.41 40.20 40.92 5,747,839 40.473 -1.65%
2022-09-06 0 48.55 48.55 48.60 48.35 49.05 2,560,508 124,481,998 48.616 41.05 41.05 41.09 40.88 41.47 3,028,548 41.103 -0.82%
2022-09-05 0 48.95 48.90 48.95 48.60 49.05 4,395,601 216,368,111 49.224 41.39 41.34 41.39 41.09 41.47 5,199,080 41.617 -0.53%
2022-09-02 0 50.05 50.00 50.05 49.85 50.25 4,865,661 243,512,280 50.047 41.60 41.56 41.60 41.44 41.77 5,853,301 41.603 -0.10%
2022-09-01 0 50.10 50.10 50.15 50.00 50.55 3,987,359 200,225,224 50.215 41.65 41.65 41.69 41.56 42.02 4,796,719 41.742 -1.28%
2022-08-31 0 50.75 50.70 50.75 50.30 50.90 6,942,792 352,020,430 50.703 42.19 42.15 42.19 41.81 42.31 8,352,051 42.148 -0.78%
2022-08-30 0 51.15 51.15 51.20 50.40 51.30 4,889,153 248,997,172 50.928 42.52 42.52 42.56 41.90 42.64 5,881,561 42.335 0.29%
2022-08-29 0 51.00 51.00 51.05 50.90 52.05 3,095,345 158,269,487 51.131 42.39 42.39 42.44 42.31 43.27 3,723,643 42.504 -2.30%
2022-08-26 0 52.20 52.05 52.20 51.20 52.20 3,792,127 195,990,502 51.684 43.39 43.27 43.39 42.56 43.39 4,561,859 42.963 1.66%
2022-08-25 0 51.35 51.30 51.35 49.80 51.40 3,934,832 200,234,396 50.888 42.69 42.64 42.69 41.40 42.73 4,733,530 42.301 1.28%
2022-08-24 0 50.70 50.70 50.75 50.70 52.40 6,923,130 352,867,101 50.969 42.15 42.15 42.19 42.15 43.56 8,328,398 42.369 -2.22%
2022-08-23 0 51.85 51.80 51.85 51.80 52.80 4,317,879 225,317,796 52.183 43.10 43.06 43.10 43.06 43.89 5,194,329 43.378 -1.43%
2022-08-22 0 52.60 52.50 52.60 52.00 52.80 2,075,388 108,967,608 52.505 43.72 43.64 43.72 43.23 43.89 2,496,654 43.645 0.57%
2022-08-19 0 52.30 52.30 52.35 51.85 52.65 3,172,943 166,077,234 52.342 43.48 43.48 43.52 43.10 43.77 3,816,992 43.510 0.38%
2022-08-18 0 52.10 52.00 52.10 51.90 52.35 1,699,505 88,512,631 52.081 43.31 43.23 43.31 43.14 43.52 2,044,473 43.294 0.00%
2022-08-17 0 52.10 52.10 52.15 52.05 52.70 3,261,039 170,436,657 52.265 43.31 43.31 43.35 43.27 43.81 3,922,970 43.446 -0.86%
2022-08-16 0 52.55 52.50 52.55 52.15 52.80 2,275,855 119,544,288 52.527 43.68 43.64 43.68 43.35 43.89 2,737,812 43.664 0.00%
2022-08-15 0 52.55 52.55 52.60 52.40 53.10 2,005,236 105,702,512 52.713 43.68 43.68 43.72 43.56 44.14 2,412,262 43.819 -0.66%
2022-08-12 0 52.90 52.85 52.90 52.65 53.10 3,166,812 167,642,566 52.937 43.97 43.93 43.97 43.77 44.14 3,809,617 44.005 0.57%
2022-08-11 0 52.60 52.55 52.60 52.20 52.70 3,741,285 196,519,317 52.527 43.72 43.68 43.72 43.39 43.81 4,500,697 43.664 1.06%
2022-08-10 0 52.05 52.00 52.05 51.90 52.55 3,847,205 200,793,225 52.192 43.27 43.23 43.27 43.14 43.68 4,628,117 43.386 -0.76%
2022-08-09 0 52.45 52.45 52.50 51.80 52.90 3,413,735 179,095,788 52.463 43.60 43.60 43.64 43.06 43.97 4,106,660 43.611 1.06%
2022-08-08 0 51.90 51.90 51.95 51.65 52.45 2,250,397 116,863,280 51.930 43.14 43.14 43.18 42.93 43.60 2,707,186 43.168 -0.57%
2022-08-05 0 52.20 52.15 52.20 51.30 52.35 2,819,500 146,656,459 52.015 43.39 43.35 43.39 42.64 43.52 3,391,807 43.238 1.56%
2022-08-04 0 51.40 51.35 51.40 51.00 51.45 3,467,338 177,755,256 51.266 42.73 42.69 42.73 42.39 42.77 4,171,144 42.615 0.88%
2022-08-03 0 50.95 50.90 50.95 50.50 51.05 2,526,976 128,507,654 50.854 42.35 42.31 42.35 41.98 42.44 3,039,906 42.274 0.20%
2022-08-02 0 50.85 50.85 50.90 50.70 51.85 4,358,598 222,119,149 50.961 42.27 42.27 42.31 42.15 43.10 5,243,313 42.362 -2.49%
2022-08-01 0 52.15 52.15 52.20 52.10 52.45 2,341,489 122,295,784 52.230 43.35 43.35 43.39 43.31 43.60 2,816,768 43.417 0.19%
2022-07-29 0 52.05 52.05 52.10 51.70 52.95 5,279,489 275,159,787 52.119 43.27 43.27 43.31 42.98 44.02 6,351,128 43.325 -0.48%
2022-07-28 0 52.30 52.25 52.30 51.95 52.50 2,740,804 143,074,132 52.202 43.48 43.43 43.48 43.18 43.64 3,297,137 43.393 -0.29%
2022-07-27 0 52.45 52.45 52.50 52.05 52.90 2,353,831 123,321,357 52.392 43.60 43.60 43.64 43.27 43.97 2,831,615 43.552 -1.13%
2022-07-26 0 53.05 53.00 53.05 51.90 53.30 4,556,591 240,975,304 52.885 44.10 44.06 44.10 43.14 44.31 5,481,495 43.962 2.02%
2022-07-25 0 52.00 51.95 52.00 51.70 52.10 2,409,127 125,153,009 51.950 43.23 43.18 43.23 42.98 43.31 2,898,135 43.184 -0.19%
2022-07-22 0 52.10 52.10 52.15 51.90 52.85 2,739,677 142,921,449 52.167 43.31 43.31 43.35 43.14 43.93 3,295,781 43.365 -0.57%
2022-07-21 0 52.40 52.40 52.45 52.30 52.95 3,270,573 171,945,857 52.574 43.56 43.56 43.60 43.48 44.02 3,934,439 43.703 -1.04%
2022-07-20 0 52.95 52.90 52.95 52.85 53.40 2,893,855 153,475,910 53.035 44.02 43.97 44.02 43.93 44.39 3,481,254 44.086 0.09%
2022-07-19 0 52.90 52.90 52.95 52.55 53.50 3,342,758 176,932,171 52.930 43.97 43.97 44.02 43.68 44.47 4,021,276 43.999 -1.03%
2022-07-18 0 53.45 53.40 53.45 52.35 53.60 3,114,098 165,951,167 53.290 44.43 44.39 44.43 43.52 44.56 3,746,203 44.299 2.30%
2022-07-15 0 52.25 52.25 52.30 52.20 53.15 2,813,921 147,881,868 52.554 43.43 43.43 43.48 43.39 44.18 3,385,095 43.686 -0.10%
2022-07-14 0 52.30 52.20 52.30 51.85 53.20 4,763,752 250,046,929 52.489 43.48 43.39 43.48 43.10 44.22 5,730,706 43.633 -1.88%
2022-07-13 0 53.30 53.20 53.30 52.80 53.40 4,213,315 224,069,583 53.181 44.31 44.22 44.31 43.89 44.39 5,068,540 44.208 0.57%
2022-07-12 0 53.00 52.95 53.00 52.70 53.25 2,990,470 158,413,872 52.973 44.06 44.02 44.06 43.81 44.27 3,597,480 44.035 0.38%
2022-07-11 0 52.80 52.75 52.80 52.60 53.15 2,107,431 111,390,679 52.856 43.89 43.85 43.89 43.72 44.18 2,535,201 43.938 -0.75%
2022-07-08 0 53.20 53.10 53.20 52.70 53.30 2,837,712 150,545,693 53.052 44.22 44.14 44.22 43.81 44.31 3,413,715 44.100 0.76%
2022-07-07 0 52.80 52.75 52.80 52.15 52.80 2,426,217 127,638,051 52.608 43.89 43.85 43.89 43.35 43.89 2,918,694 43.731 0.28%
2022-07-06 0 52.65 52.55 52.65 52.30 53.05 3,301,780 173,594,657 52.576 43.77 43.68 43.77 43.48 44.10 3,971,981 43.705 -0.94%
2022-07-05 0 53.15 53.10 53.15 53.00 54.20 2,887,622 154,241,384 53.415 44.18 44.14 44.18 44.06 45.05 3,473,756 44.402 -0.28%
2022-07-04 0 53.30 53.25 53.30 52.55 53.50 3,258,099 172,941,235 53.080 44.31 44.27 44.31 43.68 44.47 3,919,433 44.124 0.47%
2022-06-30 0 53.05 53.05 53.10 52.90 53.35 3,915,736 207,846,855 53.080 44.10 44.10 44.14 43.97 44.35 4,710,558 44.124 -0.56%
2022-06-29 0 53.35 53.35 53.40 53.15 53.70 2,930,542 156,394,150 53.367 44.35 44.35 44.39 44.18 44.64 3,525,388 44.362 -1.39%
2022-06-28 0 54.10 54.05 54.10 53.30 54.10 3,771,860 203,537,560 53.962 44.97 44.93 44.97 44.31 44.97 4,537,478 44.857 1.50%
2022-06-27 0 53.30 53.25 53.30 52.70 53.65 3,253,703 173,008,235 53.173 44.31 44.27 44.31 43.81 44.60 3,914,145 44.201 0.85%
2022-06-24 0 52.85 52.80 52.85 52.40 52.95 2,067,060 109,004,408 52.734 43.93 43.89 43.93 43.56 44.02 2,486,635 43.836 0.76%
2022-06-23 0 52.45 52.45 52.55 52.40 52.80 1,797,524 94,483,219 52.563 43.60 43.60 43.68 43.56 43.89 2,162,388 43.694 0.29%
2022-06-22 0 52.30 52.30 52.40 52.25 53.05 3,015,952 158,313,773 52.492 43.48 43.48 43.56 43.43 44.10 3,628,135 43.635 -0.66%
2022-06-21 0 52.65 52.65 52.70 52.15 52.90 3,102,685 163,185,037 52.595 43.77 43.77 43.81 43.35 43.97 3,732,473 43.720 0.67%
2022-06-20 0 52.30 52.20 52.30 51.45 52.45 2,355,320 122,788,360 52.132 43.48 43.39 43.48 42.77 43.60 2,833,407 43.336 1.16%
2022-06-17 0 51.70 51.70 51.75 51.70 52.70 6,202,520 321,693,213 51.865 42.98 42.98 43.02 42.98 43.81 7,461,517 43.114 -1.71%
2022-06-16 0 52.60 52.55 52.60 52.15 53.55 7,092,734 374,814,273 52.845 43.72 43.68 43.72 43.35 44.51 8,532,428 43.928 0.00%
2022-06-15 0 52.60 52.60 52.65 52.20 52.90 5,102,224 268,488,846 52.622 43.72 43.72 43.77 43.39 43.97 6,137,882 43.743 -0.75%
2022-06-14 0 53.00 53.00 53.05 52.50 53.25 3,978,587 210,660,804 52.949 44.06 44.06 44.10 43.64 44.27 4,786,167 44.015 -0.28%
2022-06-13 0 53.15 53.10 53.15 52.35 53.35 4,514,666 239,343,840 53.015 44.18 44.14 44.18 43.52 44.35 5,431,060 44.069 -0.47%
2022-06-10 0 53.40 53.40 53.45 53.25 54.15 6,426,132 343,745,466 53.492 44.39 44.39 44.43 44.27 45.01 7,730,518 44.466 -0.09%
2022-06-09 0 53.45 53.40 53.45 53.35 54.20 8,147,714 436,800,822 53.610 44.43 44.39 44.43 44.35 45.05 9,801,550 44.564 -1.66%
2022-06-08 0 54.35 54.30 54.35 54.25 55.40 5,234,462 286,201,169 54.676 45.18 45.14 45.18 45.10 46.05 6,296,961 45.451 -0.91%
2022-06-07 0 54.85 54.80 54.85 54.65 55.10 2,632,338 144,506,089 54.896 45.60 45.55 45.60 45.43 45.80 3,166,654 45.634 -0.45%
2022-06-06 0 55.10 55.10 55.15 54.75 55.65 4,968,914 273,916,377 55.126 45.80 45.80 45.84 45.51 46.26 5,977,512 45.824 -0.81%
2022-06-02 0 55.55 55.55 55.60 55.35 56.15 1,842,134 102,454,816 55.617 46.18 46.18 46.22 46.01 46.68 2,216,053 46.233 -0.80%
2022-06-01 0 56.00 55.95 56.00 55.40 56.30 4,878,642 272,526,775 55.861 46.55 46.51 46.55 46.05 46.80 5,868,916 46.436 0.54%
2022-05-31 0 55.70 55.65 55.70 55.30 56.00 7,689,069 428,016,964 55.666 46.30 46.26 46.30 45.97 46.55 9,249,808 46.273 -0.27%
2022-05-30 0 55.85 55.85 56.00 55.65 56.20 2,889,251 161,596,380 55.930 46.43 46.43 46.55 46.26 46.72 3,475,716 46.493 -0.18%
2022-05-27 0 55.95 55.90 55.95 55.30 56.40 3,807,080 212,505,445 55.818 46.51 46.47 46.51 45.97 46.88 4,579,847 46.400 1.54%
2022-05-26 0 55.10 55.10 55.15 54.80 55.35 2,928,975 161,365,748 55.093 45.80 45.80 45.84 45.55 46.01 3,523,503 45.797 0.92%
2022-05-25 0 54.60 54.60 54.65 54.10 55.00 3,591,239 196,058,614 54.594 45.39 45.39 45.43 44.97 45.72 4,320,194 45.382 0.83%
2022-05-24 0 54.15 54.10 54.15 53.75 54.80 3,777,948 205,777,149 54.468 45.01 44.97 45.01 44.68 45.55 4,544,802 45.277 -0.72%
2022-05-23 0 56.40 56.35 56.40 56.10 56.85 4,082,119 230,386,471 56.438 45.34 45.30 45.34 45.10 45.70 5,078,186 45.368 -0.27%
2022-05-20 0 56.55 56.50 56.55 55.70 56.70 4,239,316 238,392,880 56.234 45.46 45.42 45.46 44.77 45.58 5,273,740 45.204 2.08%
2022-05-19 0 55.40 55.40 55.45 54.85 55.60 2,933,809 162,122,833 55.260 44.53 44.53 44.57 44.09 44.69 3,649,680 44.421 -0.54%
2022-05-18 0 55.70 55.65 55.70 55.25 55.95 2,394,709 133,333,005 55.678 44.77 44.73 44.77 44.41 44.98 2,979,036 44.757 0.45%
2022-05-17 0 55.45 55.45 55.50 54.70 55.45 4,976,641 274,409,167 55.139 44.57 44.57 44.61 43.97 44.57 6,190,978 44.324 1.46%
2022-05-16 0 54.65 54.65 54.70 54.15 54.65 1,820,721 99,139,697 54.451 43.93 43.93 43.97 43.53 43.93 2,264,990 43.770 0.09%
2022-05-13 0 54.60 54.55 54.60 54.00 54.95 5,565,599 304,096,974 54.639 43.89 43.85 43.89 43.41 44.17 6,923,646 43.922 1.96%
2022-05-12 0 53.55 53.55 53.60 53.40 54.50 3,404,922 182,985,139 53.741 43.05 43.05 43.09 42.93 43.81 4,235,748 43.200 -1.20%
2022-05-11 0 54.20 54.15 54.20 53.70 54.50 4,414,920 239,245,428 54.190 43.57 43.53 43.57 43.17 43.81 5,492,193 43.561 -0.55%
2022-05-10 0 54.50 54.40 54.50 53.20 54.60 6,856,518 370,485,449 54.034 43.81 43.73 43.81 42.77 43.89 8,529,559 43.435 -1.00%
2022-05-06 0 55.05 55.00 55.05 54.85 55.90 4,321,726 238,551,990 55.198 44.25 44.21 44.25 44.09 44.94 5,376,259 44.371 -1.43%
2022-05-05 0 55.85 55.85 55.90 55.65 57.10 3,307,527 186,764,136 56.466 44.90 44.90 44.94 44.73 45.90 4,114,588 45.391 -0.18%
2022-05-04 0 55.95 55.90 55.95 54.80 56.00 3,803,481 210,673,465 55.390 44.98 44.94 44.98 44.05 45.02 4,731,558 44.525 2.38%
2022-05-03 0 54.65 54.65 54.70 53.40 54.70 5,488,149 297,432,405 54.195 43.93 43.93 43.97 42.93 43.97 6,827,298 43.565 -1.00%
2022-04-29 0 55.20 55.20 55.35 54.75 55.90 5,094,964 281,588,235 55.268 44.37 44.37 44.49 44.01 44.94 6,338,173 44.427 -0.81%
2022-04-28 0 55.65 55.60 55.65 54.65 55.80 3,443,873 191,229,576 55.527 44.73 44.69 44.73 43.93 44.86 4,284,203 44.636 1.55%
2022-04-27 0 54.80 54.75 54.80 53.90 55.00 3,164,693 172,577,312 54.532 44.05 44.01 44.05 43.33 44.21 3,936,901 43.836 0.00%
2022-04-26 0 54.80 54.80 54.85 54.00 55.20 5,748,440 313,922,802 54.610 44.05 44.05 44.09 43.41 44.37 7,151,102 43.899 -1.88%
2022-04-25 0 55.85 55.75 55.85 55.20 56.70 4,631,939 258,271,889 55.759 44.90 44.81 44.90 44.37 45.58 5,762,166 44.822 -2.19%
2022-04-22 0 57.10 56.95 57.10 56.55 57.45 3,518,235 200,480,792 56.983 45.90 45.78 45.90 45.46 46.18 4,376,710 45.806 -1.38%
2022-04-21 0 57.90 57.85 57.90 57.15 57.90 4,348,745 250,555,130 57.616 46.54 46.50 46.54 45.94 46.54 5,409,871 46.314 1.14%
2022-04-20 0 57.25 57.20 57.25 56.90 57.50 3,524,463 201,573,821 57.193 46.02 45.98 46.02 45.74 46.22 4,384,458 45.975 0.26%
2022-04-19 0 57.10 57.00 57.10 56.25 57.30 6,561,599 373,048,063 56.853 45.90 45.82 45.90 45.22 46.06 8,162,677 45.702 0.62%
2022-04-14 0 56.75 56.70 56.75 56.45 56.90 1,471,432 83,385,326 56.670 45.62 45.58 45.62 45.38 45.74 1,830,472 45.554 0.09%
2022-04-13 0 56.70 56.65 56.70 56.10 56.85 2,456,824 139,135,576 56.632 45.58 45.54 45.58 45.10 45.70 3,056,307 45.524 0.53%
2022-04-12 0 56.40 56.35 56.40 56.20 57.00 2,751,930 155,345,290 56.450 45.34 45.30 45.34 45.18 45.82 3,423,421 45.377 -0.97%
2022-04-11 0 56.95 56.90 56.95 55.85 56.95 3,962,436 224,458,349 56.647 45.78 45.74 45.78 44.90 45.78 4,929,300 45.536 0.80%
2022-04-08 0 56.50 56.45 56.50 55.60 56.50 2,618,906 147,296,291 56.243 45.42 45.38 45.42 44.69 45.42 3,257,938 45.212 1.07%
2022-04-07 0 55.90 55.90 55.95 55.10 56.70 8,649,623 483,206,457 55.864 44.94 44.94 44.98 44.29 45.58 10,760,195 44.907 -1.84%
2022-04-06 0 56.95 56.95 57.00 56.70 57.50 6,774,041 386,444,140 57.048 45.78 45.78 45.82 45.58 46.22 8,426,957 45.858 -1.13%
2022-04-04 0 57.60 57.60 57.65 57.30 58.00 3,705,059 213,396,680 57.596 46.30 46.30 46.34 46.06 46.62 4,609,121 46.299 -0.60%
2022-04-01 0 57.95 57.90 57.95 57.25 58.00 3,495,042 201,786,446 57.735 46.58 46.54 46.58 46.02 46.62 4,347,858 46.411 0.70%
2022-03-31 0 57.55 57.55 57.70 57.55 58.75 4,870,938 281,998,074 57.894 46.26 46.26 46.38 46.26 47.23 6,059,483 46.538 -2.04%
2022-03-30 0 58.75 58.75 58.80 58.10 58.90 5,121,797 300,064,471 58.586 47.23 47.23 47.27 46.70 47.35 6,371,553 47.094 0.95%
2022-03-29 0 58.20 58.20 58.25 57.60 59.45 3,774,967 220,221,107 58.337 46.78 46.78 46.82 46.30 47.79 4,696,087 46.895 -0.26%
2022-03-28 0 58.35 58.35 58.40 57.50 58.55 3,353,927 194,696,909 58.050 46.90 46.90 46.95 46.22 47.07 4,172,310 46.664 0.17%
2022-03-25 0 58.25 58.25 58.30 57.75 58.90 4,443,056 259,114,480 58.319 46.82 46.82 46.86 46.42 47.35 5,527,194 46.880 0.17%
2022-03-24 0 58.15 58.10 58.15 57.10 58.50 5,461,067 317,375,767 58.116 46.74 46.70 46.74 45.90 47.03 6,793,608 46.717 0.69%
2022-03-23 0 57.75 57.70 57.75 57.50 58.10 5,228,931 302,063,248 57.768 46.42 46.38 46.42 46.22 46.70 6,504,829 46.437 0.35%
2022-03-22 0 57.55 57.55 57.60 56.80 57.95 4,095,203 235,417,530 57.486 46.26 46.26 46.30 45.66 46.58 5,094,463 46.210 0.35%
2022-03-21 0 57.35 57.30 57.35 56.80 57.80 5,498,540 315,277,252 57.338 46.10 46.06 46.10 45.66 46.46 6,840,224 46.092 0.44%
2022-03-18 0 57.10 57.00 57.10 54.85 57.10 17,502,458 994,454,724 56.818 45.90 45.82 45.90 44.09 45.90 21,773,187 45.673 3.82%
2022-03-17 0 55.00 55.00 55.05 54.25 55.95 9,545,910 525,156,050 55.014 44.21 44.21 44.25 43.61 44.98 11,875,182 44.223 4.27%
2022-03-16 0 52.75 52.75 52.80 52.30 53.15 10,577,211 557,535,650 52.711 42.40 42.40 42.44 42.04 42.72 13,158,128 42.372 0.57%
2022-03-15 0 52.45 52.45 52.55 51.70 54.70 12,094,314 636,336,665 52.615 42.16 42.16 42.24 41.56 43.97 15,045,416 42.294 -3.41%
2022-03-14 0 54.30 54.30 54.35 53.35 54.50 10,389,959 561,405,163 54.033 43.65 43.65 43.69 42.89 43.81 12,925,185 43.435 -0.46%
2022-03-11 0 54.55 54.50 54.55 53.80 55.10 7,098,769 387,243,358 54.551 43.85 43.81 43.85 43.25 44.29 8,830,921 43.851 -0.82%
2022-03-10 0 55.00 55.00 55.05 53.25 55.15 6,978,712 379,952,127 54.444 44.21 44.21 44.25 42.81 44.33 8,681,569 43.765 3.87%
2022-03-09 0 52.95 52.90 52.95 52.15 53.80 6,592,967 348,932,366 52.925 42.56 42.52 42.56 41.92 43.25 8,201,699 42.544 -0.09%
2022-03-08 0 53.00 52.95 53.00 52.25 53.25 9,787,217 517,172,866 52.842 42.60 42.56 42.60 42.00 42.81 12,175,370 42.477 0.95%
2022-03-07 0 52.50 52.40 52.50 51.30 52.70 6,663,734 348,874,636 52.354 42.20 42.12 42.20 41.24 42.36 8,289,734 42.085 -0.76%
2022-03-04 0 52.90 52.85 52.90 52.05 52.95 5,995,285 315,280,486 52.588 42.52 42.48 42.52 41.84 42.56 7,458,179 42.273 0.76%
2022-03-03 0 52.50 52.50 52.55 50.80 53.00 6,986,212 364,398,521 52.160 42.20 42.20 42.24 40.84 42.60 8,690,899 41.929 0.19%
2022-03-02 0 52.40 52.40 52.45 52.20 54.60 8,818,146 467,695,753 53.038 42.12 42.12 42.16 41.96 43.89 10,969,839 42.635 -3.59%
2022-03-01 0 54.35 54.35 54.40 53.95 55.65 5,333,794 290,196,794 54.407 43.69 43.69 43.73 43.37 44.73 6,635,279 43.735 -0.73%
2022-02-28 0 54.75 54.75 55.00 54.10 55.60 11,995,813 655,339,472 54.631 44.01 44.01 44.21 43.49 44.69 14,922,880 43.915 -1.62%
2022-02-25 0 55.65 55.60 55.65 55.40 56.65 4,792,954 267,326,631 55.775 44.73 44.69 44.73 44.53 45.54 5,962,470 44.835 -0.71%
2022-02-24 0 56.05 56.00 56.05 55.80 57.30 8,588,667 483,853,014 56.336 45.06 45.02 45.06 44.86 46.06 10,684,365 45.286 -4.02%
2022-02-23 0 58.40 58.35 58.40 57.55 58.45 3,002,649 174,656,907 58.168 46.95 46.90 46.95 46.26 46.99 3,735,317 46.758 0.52%
2022-02-22 0 58.10 58.05 58.10 57.30 58.70 5,123,794 296,397,844 57.847 46.70 46.66 46.70 46.06 47.19 6,374,037 46.501 -1.94%
2022-02-21 0 59.25 59.25 59.30 58.60 59.35 4,328,901 256,110,398 59.163 47.63 47.63 47.67 47.11 47.71 5,385,185 47.558 -0.84%
2022-02-18 0 59.75 59.65 59.75 59.25 59.95 4,294,396 256,201,704 59.660 48.03 47.95 48.03 47.63 48.19 5,342,260 47.958 -0.67%
2022-02-17 0 60.15 60.05 60.15 59.50 60.45 7,622,655 457,524,328 60.022 48.35 48.27 48.35 47.83 48.59 9,482,639 48.249 1.78%
2022-02-16 0 59.10 59.05 59.10 59.05 59.80 3,752,876 222,532,389 59.296 47.51 47.47 47.51 47.47 48.07 4,668,605 47.666 0.00%
2022-02-15 0 59.10 59.05 59.10 59.05 59.90 5,468,563 324,650,838 59.367 47.51 47.47 47.51 47.47 48.15 6,802,933 47.722 -1.09%
2022-02-14 0 59.75 59.70 59.75 59.05 59.95 5,993,169 357,151,199 59.593 48.03 47.99 48.03 47.47 48.19 7,455,546 47.904 -0.25%
2022-02-11 0 59.90 59.85 59.90 59.45 60.45 11,960,428 716,945,924 59.943 48.15 48.11 48.15 47.79 48.59 14,878,860 48.186 1.70%
2022-02-10 0 58.90 58.80 58.90 57.50 58.90 9,485,283 552,467,792 58.245 47.35 47.27 47.35 46.22 47.35 11,799,762 46.820 3.51%
2022-02-09 0 56.90 56.85 56.90 56.20 56.95 6,750,281 382,928,074 56.728 45.74 45.70 45.74 45.18 45.78 8,397,399 45.601 0.53%
2022-02-08 0 56.60 56.55 56.60 55.50 56.95 11,426,803 642,646,971 56.240 45.50 45.46 45.50 44.61 45.78 14,215,027 45.209 1.98%
2022-02-07 0 55.50 55.45 55.50 55.05 55.55 3,627,772 200,523,693 55.275 44.61 44.57 44.61 44.25 44.65 4,512,975 44.433 -0.09%
2022-02-04 0 55.55 55.55 55.60 54.60 56.10 6,944,279 385,535,168 55.518 44.65 44.65 44.69 43.89 45.10 8,638,734 44.629 0.63%
2022-01-31 0 55.20 55.10 55.20 54.40 55.70 4,358,007 240,400,202 55.163 44.37 44.29 44.37 43.73 44.77 5,421,393 44.343 0.27%
2022-01-28 0 55.05 55.00 55.05 54.80 56.10 5,424,050 299,562,442 55.229 44.25 44.21 44.25 44.05 45.10 6,747,558 44.396 -0.18%
2022-01-27 0 55.15 55.15 55.20 54.70 55.75 4,924,510 271,404,971 55.113 44.33 44.33 44.37 43.97 44.81 6,126,127 44.303 -0.99%
2022-01-26 0 55.70 55.65 55.70 55.20 56.20 3,898,612 216,986,904 55.657 44.77 44.73 44.77 44.37 45.18 4,849,902 44.740 -0.89%
2022-01-25 0 56.20 56.15 56.20 55.60 56.45 8,660,036 484,879,431 55.990 45.18 45.14 45.18 44.69 45.38 10,773,149 45.008 -0.44%
2022-01-24 0 56.45 56.40 56.45 55.45 56.50 4,575,222 257,242,718 56.225 45.38 45.34 45.38 44.57 45.42 5,691,610 45.197 1.26%
2022-01-21 0 55.75 55.65 55.75 55.15 56.00 4,263,217 237,057,728 55.605 44.81 44.73 44.81 44.33 45.02 5,303,473 44.699 0.63%
2022-01-20 0 55.40 55.40 55.45 55.15 56.40 4,200,586 233,199,322 55.516 44.53 44.53 44.57 44.33 45.34 5,225,560 44.627 0.09%
2022-01-19 0 55.35 55.30 55.35 55.10 56.00 3,869,869 214,873,167 55.525 44.49 44.45 44.49 44.29 45.02 4,814,146 44.634 -0.63%
2022-01-18 0 55.70 55.60 55.70 55.15 55.75 3,607,269 200,536,678 55.592 44.77 44.69 44.77 44.33 44.81 4,487,469 44.688 0.45%
2022-01-17 0 55.45 55.40 55.45 54.85 55.80 3,918,001 217,306,824 55.464 44.57 44.53 44.57 44.09 44.86 4,874,022 44.585 0.91%
2022-01-14 0 54.95 54.95 55.00 54.45 55.20 2,836,532 155,663,979 54.878 44.17 44.17 44.21 43.77 44.37 3,528,667 44.114 -0.09%
2022-01-13 0 55.00 55.00 55.05 54.45 55.25 6,165,496 338,730,890 54.940 44.21 44.21 44.25 43.77 44.41 7,669,922 44.164 1.48%
2022-01-12 0 54.20 54.10 54.20 53.60 54.55 4,125,567 222,755,874 53.994 43.57 43.49 43.57 43.09 43.85 5,132,236 43.403 0.37%
2022-01-11 0 54.00 54.00 54.05 53.90 54.50 5,548,168 300,094,575 54.089 43.41 43.41 43.45 43.33 43.81 6,901,962 43.480 -0.09%
2022-01-10 0 54.05 54.00 54.05 52.80 54.10 5,896,937 316,959,796 53.750 43.45 43.41 43.45 42.44 43.49 7,335,833 43.207 2.08%
2022-01-07 0 52.95 52.90 52.95 52.15 53.00 6,511,858 343,139,965 52.695 42.56 42.52 42.56 41.92 42.60 8,100,799 42.359 0.76%
2022-01-06 0 52.55 52.50 52.55 51.85 52.80 3,275,564 171,499,767 52.357 42.24 42.20 42.24 41.68 42.44 4,074,826 42.088 0.00%
2022-01-05 0 52.55 52.40 52.55 51.30 52.95 7,081,079 371,128,357 52.411 42.24 42.12 42.24 41.24 42.56 8,808,914 42.131 2.24%
2022-01-04 0 51.40 51.40 51.45 51.10 51.70 3,278,858 168,557,632 51.407 41.32 41.32 41.36 41.08 41.56 4,078,923 41.324 0.19%
2022-01-03 0 51.30 51.25 51.30 50.50 51.70 3,010,477 154,344,356 51.269 41.24 41.20 41.24 40.59 41.56 3,745,056 41.213 1.99%
2021-12-31 0 50.30 50.30 50.45 50.30 51.50 2,754,550 139,691,648 50.713 40.43 40.43 40.55 40.43 41.40 3,426,680 40.766 -1.76%
2021-12-30 0 51.20 51.20 51.25 50.90 51.60 2,629,970 134,910,607 51.297 41.16 41.16 41.20 40.92 41.48 3,271,702 41.236 0.10%
2021-12-29 0 51.15 51.10 51.15 50.80 51.60 3,119,805 159,562,570 51.145 41.12 41.08 41.12 40.84 41.48 3,881,060 41.113 0.29%
2021-12-28 0 51.00 50.95 51.00 49.95 51.40 5,519,823 280,836,988 50.878 41.00 40.96 41.00 40.15 41.32 6,866,700 40.898 2.62%
2021-12-24 0 49.70 49.65 49.70 49.70 50.10 1,601,264 79,825,012 49.851 39.95 39.91 39.95 39.95 40.27 1,991,984 40.073 -0.10%
2021-12-23 0 49.75 49.70 49.75 49.20 49.95 2,091,323 103,933,334 49.697 39.99 39.95 39.99 39.55 40.15 2,601,621 39.949 0.81%
2021-12-22 0 49.35 49.35 49.40 49.15 49.60 2,867,147 141,586,447 49.382 39.67 39.67 39.71 39.51 39.87 3,566,752 39.696 -0.10%
2021-12-21 0 49.40 49.40 49.50 49.40 50.55 3,377,592 168,396,901 49.857 39.71 39.71 39.79 39.71 40.63 4,201,749 40.078 -0.60%
2021-12-20 0 49.70 49.70 49.75 49.45 50.00 4,699,228 233,728,309 49.738 39.95 39.95 39.99 39.75 40.19 5,845,874 39.982 -0.30%
2021-12-17 0 49.85 49.85 49.90 49.55 50.35 6,456,007 322,484,523 49.951 40.07 40.07 40.11 39.83 40.47 8,031,320 40.153 0.00%
2021-12-16 0 49.85 49.85 49.90 49.45 50.05 3,189,106 158,973,046 49.849 40.07 40.07 40.11 39.75 40.23 3,967,271 40.071 0.10%
2021-12-15 0 49.80 49.80 49.85 49.15 50.20 4,292,464 213,977,487 49.850 40.03 40.03 40.07 39.51 40.35 5,339,857 40.072 0.00%
2021-12-14 0 49.80 49.75 49.80 49.40 49.95 3,588,400 178,549,538 49.757 40.03 39.99 40.03 39.71 40.15 4,463,996 39.998 -0.20%
2021-12-13 0 49.90 49.90 49.95 49.60 50.45 4,972,613 248,583,290 49.990 40.11 40.11 40.15 39.87 40.55 6,185,967 40.185 0.00%
2021-12-10 0 49.90 49.90 50.00 49.85 50.20 4,673,313 233,906,865 50.052 40.11 40.11 40.19 40.07 40.35 5,813,636 40.234 -0.99%
2021-12-09 0 50.40 50.35 50.40 50.00 50.75 3,817,849 192,191,401 50.340 40.51 40.47 40.51 40.19 40.80 4,749,432 40.466 0.60%
2021-12-08 0 50.10 50.05 50.10 49.80 50.85 3,961,736 198,617,745 50.134 40.27 40.23 40.27 40.03 40.88 4,928,429 40.300 -1.28%
2021-12-07 0 50.75 50.75 50.80 50.20 51.00 3,642,034 184,327,807 50.611 40.80 40.80 40.84 40.35 41.00 4,530,717 40.684 0.89%
2021-12-06 0 50.30 50.25 50.30 49.65 50.50 6,599,564 330,346,229 50.056 40.43 40.39 40.43 39.91 40.59 8,209,906 40.238 0.70%
2021-12-03 0 49.95 49.90 49.95 48.85 50.05 6,908,480 343,357,577 49.701 40.15 40.11 40.15 39.27 40.23 8,594,200 39.952 1.32%
2021-12-02 0 49.30 49.30 49.35 48.80 49.65 4,778,846 235,885,527 49.360 39.63 39.63 39.67 39.23 39.91 5,944,920 39.679 -0.20%
2021-12-01 0 49.40 49.40 49.45 49.05 50.35 6,987,133 346,572,704 49.602 39.71 39.71 39.75 39.43 40.47 8,692,045 39.872 1.13%
2021-11-30 0 48.85 48.85 49.00 48.85 50.85 14,770,814 728,679,709 49.332 39.27 39.27 39.39 39.27 40.88 18,375,001 39.656 -3.27%
2021-11-29 0 50.50 50.50 50.55 50.50 51.60 5,742,042 291,652,555 50.792 40.59 40.59 40.63 40.59 41.48 7,143,143 40.830 -2.04%
2021-11-26 0 51.55 51.55 51.60 51.45 52.20 4,706,287 243,848,230 51.813 41.44 41.44 41.48 41.36 41.96 5,854,656 41.650 -1.25%
2021-11-25 0 52.20 52.20 52.25 52.05 52.45 2,398,979 125,151,248 52.169 41.96 41.96 42.00 41.84 42.16 2,984,348 41.936 -0.48%
2021-11-24 0 52.45 52.40 52.45 52.15 52.65 2,523,369 132,362,375 52.455 42.16 42.12 42.16 41.92 42.32 3,139,090 42.166 0.29%
2021-11-23 0 52.30 52.30 52.35 51.80 52.80 3,632,731 190,335,521 52.395 42.04 42.04 42.08 41.64 42.44 4,519,144 42.118 -0.29%
2021-11-22 0 52.45 52.40 52.45 52.05 52.65 2,253,177 117,982,879 52.363 42.16 42.12 42.16 41.84 42.32 2,802,969 42.092 0.67%
2021-11-19 0 52.10 52.10 52.15 51.85 52.45 3,589,037 187,041,606 52.115 41.88 41.88 41.92 41.68 42.16 4,464,788 41.893 -0.29%
2021-11-18 0 52.25 52.25 52.30 52.20 52.50 2,610,138 136,510,291 52.300 42.00 42.00 42.04 41.96 42.20 3,247,031 42.042 -0.48%
2021-11-17 0 52.50 52.40 52.50 52.25 52.70 2,586,065 135,674,068 52.464 42.20 42.12 42.20 42.00 42.36 3,217,084 42.173 -0.10%
2021-11-16 0 52.55 52.45 52.55 52.25 52.80 2,398,789 125,887,197 52.479 42.24 42.16 42.24 42.00 42.44 2,984,111 42.186 0.48%
2021-11-15 0 52.30 52.25 52.30 52.00 52.55 3,545,701 185,430,196 52.297 42.04 42.00 42.04 41.80 42.24 4,410,878 42.039 -0.57%
2021-11-12 0 52.60 52.55 52.60 52.50 53.20 2,532,957 133,564,339 52.731 42.28 42.24 42.28 42.20 42.77 3,151,017 42.388 -0.47%
2021-11-11 0 52.85 52.80 52.85 52.40 53.25 4,291,368 227,148,878 52.932 42.48 42.44 42.48 42.12 42.81 5,338,493 42.549 0.38%
2021-11-10 0 52.65 52.60 52.65 51.90 53.00 3,535,588 185,217,671 52.387 42.32 42.28 42.32 41.72 42.60 4,398,297 42.111 -0.09%
2021-11-09 0 52.70 52.70 52.75 52.30 53.00 1,817,542 95,693,716 52.650 42.36 42.36 42.40 42.04 42.60 2,261,036 42.323 -0.09%
2021-11-08 0 52.75 52.75 52.80 51.75 52.90 2,805,105 147,619,002 52.625 42.40 42.40 42.44 41.60 42.52 3,489,571 42.303 1.54%
2021-11-05 0 51.95 51.90 51.95 51.70 52.30 2,784,873 144,770,356 51.985 41.76 41.72 41.76 41.56 42.04 3,464,403 41.788 0.29%
2021-11-04 0 51.80 51.80 51.90 51.80 52.95 4,739,571 247,250,240 52.167 41.64 41.64 41.72 41.64 42.56 5,896,061 41.935 -1.89%
2021-11-03 0 52.80 52.80 52.85 52.50 53.05 3,346,402 176,595,003 52.772 42.44 42.44 42.48 42.20 42.64 4,162,949 42.421 0.57%
2021-11-02 0 52.50 52.50 52.55 52.30 53.10 3,486,576 183,566,902 52.650 42.20 42.20 42.24 42.04 42.68 4,337,326 42.323 0.57%
2021-11-01 0 52.20 52.15 52.20 52.10 52.80 3,753,945 196,170,324 52.257 41.96 41.92 41.96 41.88 42.44 4,669,935 42.007 -0.29%
2021-10-29 0 52.35 52.35 52.50 52.20 52.90 5,156,810 270,374,845 52.431 42.08 42.08 42.20 41.96 42.52 6,415,110 42.147 -0.66%
2021-10-28 0 52.70 52.65 52.70 52.10 52.85 4,080,253 214,311,582 52.524 42.36 42.32 42.36 41.88 42.48 5,075,865 42.222 0.19%
2021-10-27 0 52.60 52.55 52.60 52.20 52.90 4,880,200 256,136,230 52.485 42.28 42.24 42.28 41.96 42.52 6,071,005 42.190 -0.38%
2021-10-26 0 52.80 52.80 52.90 52.65 53.70 3,614,756 191,646,568 53.018 42.44 42.44 42.52 42.32 43.17 4,496,783 42.619 -0.19%
2021-10-25 0 52.90 52.90 52.95 52.30 53.15 2,649,351 139,829,236 52.779 42.52 42.52 42.56 42.04 42.72 3,295,812 42.426 -0.09%
2021-10-22 0 52.95 52.90 52.95 52.70 53.35 2,871,618 152,023,860 52.940 42.56 42.52 42.56 42.36 42.89 3,572,314 42.556 -0.56%
2021-10-21 0 53.25 53.25 53.30 52.85 53.45 3,069,375 163,209,701 53.174 42.81 42.81 42.85 42.48 42.97 3,818,325 42.744 0.00%
2021-10-20 0 53.25 53.20 53.25 52.80 53.40 3,649,077 193,971,626 53.156 42.81 42.77 42.81 42.44 42.93 4,539,479 42.730 -0.09%
2021-10-19 0 53.30 53.25 53.30 52.95 53.50 2,484,489 132,422,974 53.300 42.85 42.81 42.85 42.56 43.01 3,090,723 42.845 1.14%
2021-10-18 0 52.70 52.70 52.75 52.30 53.00 4,035,674 212,393,370 52.629 42.36 42.36 42.40 42.04 42.60 5,020,408 42.306 0.38%
2021-10-15 0 52.50 52.50 52.55 52.00 52.95 5,067,097 266,129,424 52.521 42.20 42.20 42.24 41.80 42.56 6,303,506 42.219 -0.19%
2021-10-12 0 52.60 52.60 52.65 52.35 53.10 2,712,109 142,802,188 52.654 42.28 42.28 42.32 42.08 42.68 3,373,884 42.326 -0.66%
2021-10-11 0 52.95 52.95 53.00 52.45 53.45 2,450,825 129,710,318 52.925 42.56 42.56 42.60 42.16 42.97 3,048,844 42.544 0.67%
2021-10-08 0 52.60 52.50 52.60 52.00 52.60 2,947,388 154,255,679 52.336 42.28 42.20 42.28 41.80 42.28 3,666,572 42.071 0.67%
2021-10-07 0 52.25 52.20 52.25 52.10 52.85 5,230,556 273,910,564 52.367 42.00 41.96 42.00 41.88 42.48 6,506,850 42.096 -0.19%
2021-10-06 0 52.35 52.35 52.40 51.60 52.80 4,531,434 236,737,792 52.243 42.08 42.08 42.12 41.48 42.44 5,637,137 41.996 0.19%
2021-10-05 0 52.25 52.25 52.30 51.70 52.50 3,364,078 175,449,612 52.154 42.00 42.00 42.04 41.56 42.20 4,184,938 41.924 0.97%
2021-10-04 0 51.75 51.70 51.75 51.35 52.00 3,296,766 170,265,255 51.646 41.60 41.56 41.60 41.28 41.80 4,101,201 41.516 -0.38%
2021-09-30 0 51.95 51.95 52.00 51.45 52.60 5,231,515 272,033,814 51.999 41.76 41.76 41.80 41.36 42.28 6,508,043 41.800 -0.19%
2021-09-29 0 52.05 52.00 52.05 50.30 52.20 5,361,021 276,876,055 51.646 41.84 41.80 41.84 40.43 41.96 6,669,150 41.516 2.56%
2021-09-28 0 50.75 50.70 50.75 50.30 51.20 6,212,882 315,356,596 50.759 40.80 40.76 40.80 40.43 41.16 7,728,871 40.802 -0.29%
2021-09-27 0 50.90 50.85 50.95 50.85 52.10 3,322,999 170,539,429 51.321 40.92 40.88 40.96 40.88 41.88 4,133,835 41.255 -0.68%
2021-09-24 0 51.25 51.20 51.25 51.15 52.55 4,310,250 222,036,113 51.514 41.20 41.16 41.20 41.12 42.24 5,361,983 41.409 -1.63%
2021-09-23 0 52.10 52.10 52.15 51.70 52.60 6,321,061 329,080,384 52.061 41.88 41.88 41.92 41.56 42.28 7,863,446 41.849 0.77%
2021-09-21 0 51.70 51.70 51.75 50.50 52.20 6,502,774 334,829,354 51.490 41.56 41.56 41.60 40.59 41.96 8,089,499 41.391 1.37%
2021-09-20 0 51.00 50.95 51.00 50.85 52.50 8,425,122 432,128,158 51.290 41.00 40.96 41.00 40.88 42.20 10,480,914 41.230 -2.86%
2021-09-17 0 52.50 52.50 52.65 52.25 54.25 12,396,945 653,875,632 52.745 42.20 42.20 42.32 42.00 43.61 15,421,891 42.399 -2.23%
2021-09-16 0 53.70 53.70 53.75 53.30 54.00 7,696,454 412,721,184 53.625 43.17 43.17 43.21 42.85 43.41 9,574,445 43.107 -1.10%
2021-09-15 0 54.30 54.30 54.35 53.75 54.60 4,817,835 261,195,793 54.214 43.65 43.65 43.69 43.21 43.89 5,993,422 43.580 -0.55%
2021-09-14 0 54.60 54.55 54.60 54.30 55.50 3,224,732 176,050,236 54.594 43.89 43.85 43.89 43.65 44.61 4,011,590 43.885 -1.09%
2021-09-13 0 55.20 55.20 55.25 54.60 55.35 2,418,057 133,257,141 55.109 44.37 44.37 44.41 43.89 44.49 3,008,081 44.300 -0.09%
2021-09-10 0 55.25 55.20 55.25 54.10 55.35 3,909,748 214,748,632 54.926 44.41 44.37 44.41 43.49 44.49 4,863,755 44.153 2.31%
2021-09-09 0 54.00 54.00 54.05 54.00 54.95 6,283,403 340,962,719 54.264 43.41 43.41 43.45 43.41 44.17 7,816,600 43.620 -1.46%
2021-09-08 0 54.80 54.80 54.85 54.55 55.05 6,110,052 334,602,060 54.763 44.05 44.05 44.09 43.85 44.25 7,600,950 44.021 -0.45%
2021-09-07 0 55.05 55.05 55.10 55.00 56.05 5,682,501 314,300,657 55.310 44.25 44.25 44.29 44.21 45.06 7,069,073 44.461 -1.78%
2021-09-06 0 56.05 56.00 56.05 55.90 56.55 4,578,750 258,788,712 56.520 45.06 45.02 45.06 44.94 45.46 5,695,999 45.433 -0.36%
2021-09-03 0 57.05 57.05 57.10 56.90 57.45 6,467,968 369,367,959 57.107 45.22 45.22 45.26 45.10 45.53 8,160,635 45.262 0.26%
2021-09-02 0 56.90 56.90 56.95 56.70 57.15 3,769,628 214,498,153 56.902 45.10 45.10 45.14 44.94 45.30 4,756,139 45.099 -0.18%
2021-09-01 0 57.00 56.95 57.00 56.40 57.20 3,862,567 219,708,644 56.882 45.18 45.14 45.18 44.70 45.34 4,873,400 45.083 0.44%
2021-08-31 0 56.75 56.75 56.80 56.40 56.90 5,967,831 338,531,957 56.726 44.98 44.98 45.02 44.70 45.10 7,529,612 44.960 -0.26%
2021-08-30 0 56.90 56.85 56.90 56.10 57.15 2,448,822 138,999,544 56.762 45.10 45.06 45.10 44.46 45.30 3,089,678 44.988 0.62%
2021-08-27 0 56.55 56.55 56.65 56.40 57.35 5,165,853 293,249,766 56.767 44.82 44.82 44.90 44.70 45.45 6,517,756 44.992 -1.48%
2021-08-26 0 57.40 57.40 57.50 57.00 57.90 4,217,848 242,639,767 57.527 45.49 45.49 45.57 45.18 45.89 5,321,658 45.595 -0.17%
2021-08-25 0 57.50 57.45 57.50 56.90 57.65 3,159,294 181,194,560 57.353 45.57 45.53 45.57 45.10 45.69 3,986,081 45.457 0.79%
2021-08-24 0 57.05 57.00 57.05 56.90 57.75 3,790,567 216,593,143 57.140 45.22 45.18 45.22 45.10 45.77 4,782,558 45.288 -0.26%
2021-08-23 0 57.20 57.20 57.25 56.90 57.80 4,410,899 252,617,361 57.271 45.34 45.34 45.38 45.10 45.81 5,565,231 45.392 0.79%
2021-08-20 0 56.75 56.70 56.75 56.60 57.90 6,387,400 364,433,792 57.055 44.98 44.94 44.98 44.86 45.89 8,058,982 45.221 -1.30%
2021-08-19 0 57.50 57.45 57.50 57.35 58.00 3,514,034 202,303,382 57.570 45.57 45.53 45.57 45.45 45.97 4,433,656 45.629 -1.63%
2021-08-18 0 58.45 58.40 58.45 57.85 58.55 3,479,217 203,048,117 58.360 46.33 46.29 46.33 45.85 46.41 4,389,728 46.255 1.04%
2021-08-17 0 57.85 57.85 57.90 57.65 58.45 4,859,624 281,654,890 57.958 45.85 45.85 45.89 45.69 46.33 6,131,387 45.937 -0.34%
2021-08-16 0 58.05 58.05 58.10 57.50 58.25 3,912,332 226,668,451 57.937 46.01 46.01 46.05 45.57 46.17 4,936,189 45.920 0.61%
2021-08-13 0 57.70 57.70 57.75 57.50 57.95 4,543,351 261,884,773 57.641 45.73 45.73 45.77 45.57 45.93 5,732,346 45.685 -0.60%
2021-08-12 0 58.05 58.00 58.05 57.45 58.35 3,188,678 184,952,711 58.003 46.01 45.97 46.01 45.53 46.25 4,023,155 45.972 0.87%
2021-08-11 0 57.55 57.55 57.60 56.95 57.80 5,204,306 299,125,387 57.477 45.61 45.61 45.65 45.14 45.81 6,566,272 45.555 0.35%
2021-08-10 0 57.35 57.35 57.40 56.70 57.65 6,276,561 358,866,763 57.176 45.45 45.45 45.49 44.94 45.69 7,919,136 45.316 -0.26%
2021-08-09 0 57.50 57.45 57.50 57.25 58.30 4,346,154 250,983,210 57.748 45.57 45.53 45.57 45.38 46.21 5,483,542 45.770 -0.61%
2021-08-06 0 57.85 57.80 57.85 56.75 58.20 7,513,721 433,810,707 57.736 45.85 45.81 45.85 44.98 46.13 9,480,061 45.760 2.57%
2021-08-05 0 56.40 56.35 56.40 56.05 56.55 2,940,909 165,785,537 56.372 44.70 44.66 44.70 44.42 44.82 3,710,545 44.680 0.09%
2021-08-04 0 56.35 56.35 56.50 56.30 56.95 5,238,557 296,058,744 56.515 44.66 44.66 44.78 44.62 45.14 6,609,487 44.793 -0.62%
2021-08-03 0 56.70 56.70 56.75 56.20 57.20 4,000,381 226,541,548 56.630 44.94 44.94 44.98 44.54 45.34 5,047,280 44.884 -0.87%
2021-08-02 0 57.20 57.20 57.25 56.75 57.60 2,572,210 147,209,075 57.231 45.34 45.34 45.38 44.98 45.65 3,245,357 45.360 0.70%
2021-07-30 0 56.80 56.80 56.85 56.80 57.80 5,392,916 307,574,547 57.033 45.02 45.02 45.06 45.02 45.81 6,804,242 45.203 -1.13%
2021-07-29 0 57.45 57.40 57.45 57.05 57.80 5,674,738 325,747,185 57.403 45.53 45.49 45.53 45.22 45.81 7,159,816 45.497 -0.09%
2021-07-28 0 57.50 57.45 57.50 56.85 58.20 7,248,753 416,661,171 57.480 45.57 45.53 45.57 45.06 46.13 9,145,751 45.558 -0.61%
2021-07-27 0 57.85 57.80 57.85 57.40 59.50 10,081,372 590,660,719 58.589 45.85 45.81 45.85 45.49 47.16 12,719,666 46.437 0.87%
2021-07-26 0 57.35 57.30 57.35 56.90 58.20 5,182,824 298,262,027 57.548 45.45 45.41 45.45 45.10 46.13 6,539,169 45.612 0.00%
2021-07-23 0 57.35 57.30 57.35 57.20 57.65 2,346,165 134,666,664 57.399 45.45 45.41 45.45 45.34 45.69 2,960,156 45.493 -0.78%
2021-07-22 0 57.80 57.80 57.85 56.80 58.20 3,315,843 191,430,223 57.732 45.81 45.81 45.85 45.02 46.13 4,183,599 45.757 1.58%
2021-07-21 0 56.90 56.90 57.00 56.70 57.60 2,926,746 166,912,774 57.030 45.10 45.10 45.18 44.94 45.65 3,692,675 45.201 -0.44%
2021-07-20 0 57.15 57.15 57.20 56.95 57.85 4,718,150 270,140,646 57.256 45.30 45.30 45.34 45.14 45.85 5,952,889 45.380 -1.30%
2021-07-19 0 57.90 57.90 57.95 57.60 58.55 2,919,109 169,191,513 57.960 45.89 45.89 45.93 45.65 46.41 3,683,040 45.938 -1.28%
2021-07-16 0 58.65 58.65 58.70 58.30 59.05 3,818,556 224,186,368 58.710 46.48 46.48 46.52 46.21 46.80 4,817,872 46.532 -0.17%
2021-07-15 0 58.75 58.65 58.75 58.00 59.15 4,145,492 243,723,174 58.792 46.56 46.48 46.56 45.97 46.88 5,230,367 46.598 1.47%
2021-07-14 0 57.90 57.90 58.05 57.80 58.70 3,751,415 217,675,801 58.025 45.89 45.89 46.01 45.81 46.52 4,733,160 45.990 -1.45%
2021-07-13 0 58.75 58.75 58.80 58.40 59.10 4,314,669 253,578,576 58.771 46.56 46.56 46.60 46.29 46.84 5,443,817 46.581 1.12%
2021-07-12 0 58.10 58.10 58.15 57.80 59.00 3,347,218 195,106,033 58.289 46.05 46.05 46.09 45.81 46.76 4,223,185 46.199 0.78%
2021-07-09 0 57.65 57.60 57.65 57.40 58.75 6,256,823 361,549,957 57.785 45.69 45.65 45.69 45.49 46.56 7,894,233 45.799 -0.69%
2021-07-08 0 58.05 58.05 58.20 58.05 59.00 6,438,531 376,415,809 58.463 46.01 46.01 46.13 46.01 46.76 8,123,494 46.337 -1.94%
2021-07-07 0 59.20 59.20 59.25 58.80 59.55 6,533,301 386,687,151 59.187 46.92 46.92 46.96 46.60 47.20 8,243,065 46.911 -1.33%
2021-07-06 0 60.00 60.00 60.15 60.00 60.90 2,385,527 143,438,907 60.129 47.55 47.55 47.67 47.55 48.27 3,009,819 47.657 -0.74%
2021-07-05 0 60.45 60.35 60.45 59.65 61.10 2,326,703 141,198,615 60.686 47.91 47.83 47.91 47.28 48.43 2,935,601 48.099 0.58%
2021-07-02 0 60.10 60.05 60.10 59.15 60.35 5,069,102 303,522,693 59.877 47.63 47.59 47.63 46.88 47.83 6,395,686 47.457 -0.66%
2021-06-30 0 60.50 60.50 60.60 60.45 61.15 6,931,189 420,872,744 60.722 47.95 47.95 48.03 47.91 48.47 8,745,081 48.127 -0.41%
2021-06-29 0 60.75 60.75 60.90 60.75 62.40 6,186,947 378,845,115 61.233 48.15 48.15 48.27 48.15 49.46 7,806,070 48.532 -2.17%
2021-06-28 0 62.10 62.00 62.10 61.25 62.50 3,849,366 238,795,028 62.035 49.22 49.14 49.22 48.55 49.54 4,856,745 49.168 0.89%
2021-06-25 0 61.55 61.35 61.55 61.15 62.00 3,945,180 242,437,911 61.452 48.78 48.62 48.78 48.47 49.14 4,977,633 48.705 0.33%
2021-06-24 0 61.35 61.30 61.35 61.35 62.50 5,493,526 339,074,292 61.723 48.62 48.59 48.62 48.62 49.54 6,931,181 48.920 -0.41%
2021-06-23 0 61.60 61.60 61.65 59.75 62.00 9,217,664 564,844,012 61.278 48.82 48.82 48.86 47.36 49.14 11,629,926 48.568 3.01%
2021-06-22 0 59.80 59.80 59.85 59.20 60.25 6,052,384 362,966,752 59.971 47.40 47.40 47.44 46.92 47.75 7,636,292 47.532 1.53%
2021-06-21 0 58.90 58.90 58.95 58.60 59.45 7,971,298 470,879,069 59.072 46.68 46.68 46.72 46.45 47.12 10,057,386 46.819 -1.17%
2021-06-18 0 59.60 59.55 59.60 59.10 59.80 6,083,226 362,176,918 59.537 47.24 47.20 47.24 46.84 47.40 7,675,206 47.188 0.51%
2021-06-17 0 59.30 59.30 59.40 59.00 59.75 6,071,855 359,952,419 59.282 47.00 47.00 47.08 46.76 47.36 7,660,859 46.986 -0.34%
2021-06-16 0 59.50 59.45 59.50 59.25 59.85 3,322,875 197,759,608 59.515 47.16 47.12 47.16 46.96 47.44 4,192,471 47.170 0.17%
2021-06-15 0 59.40 59.40 59.45 59.20 60.05 5,706,352 339,676,670 59.526 47.08 47.08 47.12 46.92 47.59 7,199,704 47.179 -0.67%
2021-06-11 0 59.80 59.75 59.80 59.50 60.10 3,852,545 230,530,753 59.839 47.40 47.36 47.40 47.16 47.63 4,860,756 47.427 -0.17%
2021-06-10 0 59.90 59.90 59.95 59.85 60.25 4,481,527 269,081,498 60.042 47.48 47.48 47.52 47.44 47.75 5,654,342 47.588 -0.17%
2021-06-09 0 60.00 60.00 60.05 59.80 60.35 6,147,759 369,000,509 60.022 47.55 47.55 47.59 47.40 47.83 7,756,627 47.572 0.84%
2021-06-08 0 59.50 59.50 59.55 59.30 60.00 9,659,800 575,481,650 59.575 47.16 47.16 47.20 47.00 47.55 12,187,769 47.218 -1.49%
2021-06-07 0 60.40 60.35 60.40 59.70 60.40 4,820,733 290,008,812 60.159 47.87 47.83 47.87 47.32 47.87 6,082,318 47.681 0.50%
2021-06-04 0 60.10 60.05 60.10 59.85 60.75 7,987,333 479,994,697 60.094 47.63 47.59 47.63 47.44 48.15 10,077,617 47.630 -0.25%
2021-06-03 0 60.25 60.20 60.25 60.05 61.65 5,433,671 329,082,909 60.564 47.75 47.71 47.75 47.59 48.86 6,855,662 48.002 -1.31%
2021-06-02 0 61.05 61.00 61.05 60.65 61.30 4,277,361 260,490,574 60.900 48.39 48.35 48.39 48.07 48.59 5,396,746 48.268 1.08%
2021-06-01 0 60.40 60.35 60.40 59.90 61.00 7,859,460 472,808,583 60.158 47.87 47.83 47.87 47.48 48.35 9,916,280 47.680 -0.58%
2021-05-31 0 60.75 60.75 60.80 60.75 62.00 3,159,489 192,650,420 60.975 48.15 48.15 48.19 48.15 49.14 3,986,327 48.328 -1.70%
2021-05-28 0 61.80 61.80 61.90 61.25 62.30 7,866,018 485,755,022 61.754 48.98 48.98 49.06 48.55 49.38 9,924,554 48.945 0.57%
2021-05-27 0 61.45 61.45 61.50 61.40 62.35 9,944,509 613,200,357 61.662 48.70 48.70 48.74 48.66 49.42 12,546,986 48.872 -0.57%
2021-05-26 0 61.80 61.80 61.90 60.60 62.20 5,189,433 319,732,045 61.612 48.98 48.98 49.06 48.03 49.30 6,547,507 48.833 1.64%
2021-05-25 0 60.80 60.75 60.80 60.15 61.00 6,432,534 389,304,997 60.521 48.19 48.15 48.19 47.67 48.35 8,115,928 47.968 0.08%
2021-05-24 0 60.75 60.75 60.80 60.70 61.35 4,045,541 246,258,980 60.872 48.15 48.15 48.19 48.11 48.62 5,104,259 48.246 -1.14%
2021-05-21 0 61.45 61.45 61.50 61.15 62.40 4,315,494 265,414,733 61.503 48.70 48.70 48.74 48.47 49.46 5,444,858 48.746 -0.97%
2021-05-20 0 62.05 62.00 62.05 61.90 62.75 6,016,215 374,136,633 62.188 49.18 49.14 49.18 49.06 49.73 7,590,658 49.289 -0.16%
2021-05-18 0 62.15 62.15 62.20 61.25 62.65 5,266,583 327,402,038 62.166 49.26 49.26 49.30 48.55 49.66 6,644,847 49.272 1.64%
2021-05-17 0 62.85 62.80 62.85 62.20 63.20 4,376,330 274,824,364 62.798 48.47 48.43 48.47 47.97 48.74 5,675,119 48.426 0.88%
2021-05-14 0 62.30 62.30 62.35 62.10 63.60 4,860,483 303,456,703 62.433 48.04 48.04 48.08 47.89 49.04 6,302,957 48.145 -0.56%
2021-05-13 0 62.65 62.60 62.65 62.55 63.20 3,500,769 219,811,486 62.789 48.31 48.27 48.31 48.24 48.74 4,539,712 48.420 -1.34%
2021-05-12 0 63.50 63.50 63.55 63.20 64.40 4,119,489 261,378,677 63.449 48.97 48.97 49.01 48.74 49.66 5,342,054 48.929 -0.94%
2021-05-11 0 64.10 64.05 64.10 63.75 65.65 6,384,246 411,061,988 64.387 49.43 49.39 49.43 49.16 50.63 8,278,936 49.652 -2.51%
2021-05-10 0 65.75 65.70 65.75 64.60 65.80 5,122,186 335,051,796 65.412 50.70 50.66 50.70 49.82 50.74 6,642,327 50.442 2.18%
2021-05-07 0 64.35 64.35 64.45 63.75 64.65 4,845,782 311,561,104 64.295 49.62 49.62 49.70 49.16 49.85 6,283,893 49.581 0.23%
2021-05-06 0 64.20 64.05 64.20 63.35 64.70 3,603,406 230,699,769 64.023 49.51 49.39 49.51 48.85 49.89 4,672,810 49.371 0.47%
2021-05-05 0 63.90 63.85 63.90 63.30 64.40 2,740,469 175,114,746 63.900 49.28 49.24 49.28 48.81 49.66 3,553,774 49.276 0.24%
2021-05-04 0 63.75 63.70 63.75 62.65 63.75 4,503,613 285,525,086 63.399 49.16 49.12 49.16 48.31 49.16 5,840,176 48.890 1.67%
2021-05-03 0 62.70 62.65 62.70 62.20 63.85 5,156,782 322,883,901 62.613 48.35 48.31 48.35 47.97 49.24 6,687,190 48.284 -1.57%
2021-04-30 0 63.70 63.65 63.70 63.40 64.50 5,235,402 333,400,306 63.682 49.12 49.08 49.12 48.89 49.74 6,789,143 49.108 -1.32%
2021-04-29 0 64.55 64.50 64.55 63.50 64.65 4,202,239 270,507,749 64.372 49.78 49.74 49.78 48.97 49.85 5,449,362 49.640 1.57%
2021-04-28 0 63.55 63.55 63.60 63.25 63.80 5,041,720 319,702,277 63.411 49.01 49.01 49.04 48.77 49.20 6,537,980 48.899 -0.47%
2021-04-27 0 63.85 63.80 63.85 63.55 64.00 2,339,659 149,262,910 63.797 49.24 49.20 49.24 49.01 49.35 3,034,013 49.197 -0.39%
2021-04-26 0 64.10 64.05 64.10 63.35 64.30 1,906,703 121,984,299 63.977 49.43 49.39 49.43 48.85 49.58 2,472,566 49.335 0.23%
2021-04-23 0 63.95 63.95 64.00 63.50 64.30 2,828,590 180,462,937 63.800 49.31 49.31 49.35 48.97 49.58 3,668,047 49.199 -0.39%
2021-04-22 0 64.20 64.10 64.20 63.70 64.60 3,965,809 254,033,888 64.056 49.51 49.43 49.51 49.12 49.82 5,142,765 49.396 1.02%
2021-04-21 0 63.55 63.50 63.55 63.25 64.10 7,116,551 453,342,301 63.703 49.01 48.97 49.01 48.77 49.43 9,228,571 49.124 -2.08%
2021-04-20 0 64.90 64.90 64.95 64.60 65.40 5,117,494 332,781,343 65.028 50.05 50.05 50.09 49.82 50.43 6,636,242 50.146 0.62%
2021-04-19 0 64.50 64.50 64.55 63.10 65.25 6,243,582 403,050,672 64.554 49.74 49.74 49.78 48.66 50.32 8,096,526 49.781 1.18%
2021-04-16 0 63.75 63.70 63.75 63.00 63.95 5,615,801 357,416,151 63.645 49.16 49.12 49.16 48.58 49.31 7,282,435 49.079 0.24%
2021-04-15 0 63.60 63.60 63.65 62.75 63.85 5,601,686 355,016,206 63.377 49.04 49.04 49.08 48.39 49.24 7,264,131 48.872 0.39%
2021-04-14 0 63.35 63.30 63.35 62.50 63.60 5,787,833 366,153,948 63.263 48.85 48.81 48.85 48.20 49.04 7,505,522 48.785 1.04%
2021-04-13 0 62.70 62.65 62.70 62.35 63.45 3,943,940 247,695,493 62.804 48.35 48.31 48.35 48.08 48.93 5,114,406 48.431 0.88%
2021-04-12 0 62.15 62.15 62.20 61.90 63.25 5,294,911 330,102,494 62.343 47.93 47.93 47.97 47.73 48.77 6,866,312 48.076 -1.74%
2021-04-09 0 63.25 63.20 63.25 62.65 63.35 3,645,405 229,980,921 63.088 48.77 48.74 48.77 48.31 48.85 4,727,273 48.650 -0.39%
2021-04-08 0 63.50 63.50 63.60 62.20 63.80 8,840,874 558,638,286 63.188 48.97 48.97 49.04 47.97 49.20 11,464,631 48.727 1.84%
2021-04-07 0 62.35 62.30 62.35 62.10 63.80 7,169,790 449,184,427 62.650 48.08 48.04 48.08 47.89 49.20 9,297,610 48.312 -0.16%
2021-04-01 0 62.45 62.30 62.45 62.05 63.00 4,934,604 307,725,754 62.361 48.16 48.04 48.16 47.85 48.58 6,399,075 48.089 0.81%
2021-03-31 0 61.95 61.95 62.10 61.95 62.70 6,556,771 407,711,172 62.182 47.77 47.77 47.89 47.77 48.35 8,502,662 47.951 -0.48%
2021-03-30 0 62.25 62.25 62.35 62.00 62.95 4,847,778 302,779,468 62.457 48.00 48.00 48.08 47.81 48.54 6,286,481 48.164 0.24%
2021-03-29 0 62.10 62.05 62.10 60.30 62.30 6,038,409 372,425,909 61.676 47.89 47.85 47.89 46.50 48.04 7,830,463 47.561 1.72%
2021-03-26 0 61.05 61.00 61.05 60.20 61.40 6,283,418 382,338,186 60.849 47.08 47.04 47.08 46.42 47.35 8,148,184 46.923 0.91%
2021-03-25 0 60.50 60.50 60.60 60.45 61.40 5,298,788 321,981,822 60.765 46.65 46.65 46.73 46.62 47.35 6,871,340 46.859 -0.82%
2021-03-24 0 61.00 60.95 61.00 60.75 62.90 8,271,865 506,885,856 61.278 47.04 47.00 47.04 46.85 48.50 10,726,754 47.254 -2.87%
2021-03-23 0 62.80 62.70 62.80 61.80 63.05 6,028,652 375,788,895 62.334 48.43 48.35 48.43 47.66 48.62 7,817,810 48.068 0.48%
2021-03-22 0 62.50 62.45 62.50 60.60 63.20 9,877,805 615,552,745 62.317 48.20 48.16 48.20 46.73 48.74 12,809,298 48.055 3.56%
2021-03-19 0 60.35 60.35 60.40 60.35 62.50 24,623,536 1,499,411,601 60.893 46.54 46.54 46.58 46.54 48.20 31,931,205 46.958 -4.05%
2021-03-18 0 62.90 62.80 62.90 62.20 63.10 6,620,918 415,458,522 62.749 48.50 48.43 48.50 47.97 48.66 8,585,846 48.389 1.37%
2021-03-17 0 62.05 62.05 62.15 61.80 62.65 5,495,093 341,089,057 62.072 47.85 47.85 47.93 47.66 48.31 7,125,904 47.866 -0.96%
2021-03-16 0 62.65 62.60 62.65 62.15 63.55 7,064,029 443,535,870 62.788 48.31 48.27 48.31 47.93 49.01 9,160,462 48.419 -1.10%
2021-03-15 0 63.35 63.20 63.35 60.95 63.35 9,833,857 614,422,722 62.480 48.85 48.74 48.85 47.00 48.85 12,752,308 48.181 3.77%
2021-03-12 0 61.05 61.05 61.10 60.75 62.15 9,975,859 611,373,023 61.285 47.08 47.08 47.12 46.85 47.93 12,936,452 47.260 -1.05%
2021-03-11 0 61.70 61.65 61.70 61.30 62.60 7,580,137 469,489,276 61.937 47.58 47.54 47.58 47.27 48.27 9,829,738 47.762 0.24%
2021-03-10 0 61.55 61.55 61.60 61.20 64.05 12,047,948 751,350,833 62.363 47.46 47.46 47.50 47.19 49.39 15,623,487 48.091 -3.07%
2021-03-09 0 63.50 63.45 63.50 61.70 63.80 20,584,486 1,300,807,768 63.194 48.97 48.93 48.97 47.58 49.20 26,693,463 48.731 4.87%
2021-03-08 0 60.55 60.55 60.60 59.00 60.80 11,226,020 676,395,789 60.253 46.69 46.69 46.73 45.50 46.89 14,557,631 46.463 2.19%
2021-03-05 0 59.25 59.20 59.25 58.05 59.45 9,241,197 544,621,512 58.934 45.69 45.65 45.69 44.76 45.84 11,983,761 45.447 0.17%
2021-03-04 0 59.15 59.10 59.15 57.85 59.45 10,084,497 593,046,107 58.808 45.61 45.57 45.61 44.61 45.84 13,077,332 45.349 1.28%
2021-03-03 0 58.40 58.35 58.40 57.80 58.85 5,343,695 311,784,514 58.346 45.03 45.00 45.03 44.57 45.38 6,929,574 44.993 1.04%
2021-03-02 0 57.80 57.75 57.80 57.55 59.30 8,635,024 502,349,679 58.176 44.57 44.53 44.57 44.38 45.73 11,197,690 44.862 -1.70%
2021-03-01 0 58.80 58.75 58.80 58.30 59.25 6,571,720 386,418,356 58.800 45.34 45.30 45.34 44.96 45.69 8,522,047 45.343 0.34%
2021-02-26 0 58.60 58.60 58.65 58.60 60.40 14,895,419 884,483,057 59.380 45.19 45.19 45.23 45.19 46.58 19,316,019 45.790 -5.10%
2021-02-25 0 61.75 61.70 61.75 59.55 62.00 16,181,765 990,261,469 61.196 47.62 47.58 47.62 45.92 47.81 20,984,121 47.191 4.48%
2021-02-24 0 59.10 59.05 59.10 58.25 59.90 19,324,126 1,138,889,426 58.936 45.57 45.54 45.57 44.92 46.19 25,059,059 45.448 1.72%
2021-02-23 0 58.10 58.05 58.10 56.45 58.20 13,312,089 767,759,680 57.674 44.80 44.76 44.80 43.53 44.88 17,262,795 44.475 3.01%
2021-02-22 0 56.40 56.30 56.40 55.55 56.80 17,123,080 964,762,200 56.343 43.49 43.42 43.49 42.84 43.80 22,204,796 43.448 1.99%
2021-02-19 0 55.30 55.30 55.35 54.85 55.40 5,700,914 314,480,137 55.163 42.64 42.64 42.68 42.30 42.72 7,392,807 42.539 0.36%
2021-02-18 0 55.10 55.10 55.15 55.00 55.70 5,145,826 284,551,924 55.298 42.49 42.49 42.53 42.41 42.95 6,672,983 42.642 -0.81%
2021-02-17 0 55.55 55.50 55.55 54.65 55.70 7,194,110 397,658,813 55.276 42.84 42.80 42.84 42.14 42.95 9,329,148 42.625 0.63%
2021-02-16 0 55.20 55.15 55.20 53.75 55.65 12,973,202 711,584,606 54.850 42.57 42.53 42.57 41.45 42.91 16,823,334 42.297 3.18%
2021-02-11 0 53.50 53.40 53.50 53.10 53.90 5,405,254 288,883,283 53.445 41.26 41.18 41.26 40.95 41.56 7,009,403 41.214 0.00%
2021-02-10 0 53.50 53.45 53.50 53.20 54.20 4,685,842 250,860,597 53.536 41.26 41.22 41.26 41.02 41.80 6,076,486 41.284 0.09%
2021-02-09 0 53.45 53.45 53.55 52.85 53.70 6,000,939 320,170,503 53.353 41.22 41.22 41.29 40.75 41.41 7,781,872 41.143 1.81%
2021-02-08 0 52.50 52.50 52.55 52.50 53.45 7,540,154 397,978,199 52.781 40.49 40.49 40.52 40.49 41.22 9,777,889 40.702 -1.04%
2021-02-05 0 53.05 53.00 53.05 53.00 53.50 9,792,947 520,257,791 53.126 40.91 40.87 40.91 40.87 41.26 12,699,257 40.968 -0.84%
2021-02-04 0 53.50 53.45 53.50 53.10 54.20 6,531,633 349,622,284 53.528 41.26 41.22 41.26 40.95 41.80 8,470,064 41.277 -0.74%
2021-02-03 0 53.90 53.85 53.90 53.35 54.65 11,840,471 638,041,152 53.886 41.56 41.53 41.56 41.14 42.14 15,354,436 41.554 -1.91%
2021-02-02 0 54.95 54.75 54.95 54.50 55.60 4,921,617 269,903,082 54.840 42.37 42.22 42.37 42.03 42.88 6,382,234 42.290 -0.18%
2021-02-01 0 55.05 55.00 55.05 53.50 55.20 7,128,273 389,600,403 54.656 42.45 42.41 42.45 41.26 42.57 9,243,772 42.147 2.51%
2021-01-29 0 53.70 53.55 53.70 53.30 55.10 11,305,939 608,587,239 53.829 41.41 41.29 41.41 41.10 42.49 14,661,268 41.510 -2.63%
2021-01-28 0 55.15 55.05 55.15 54.60 55.65 6,894,970 378,553,558 54.903 42.53 42.45 42.53 42.10 42.91 8,941,230 42.338 -1.69%
2021-01-27 0 56.10 56.05 56.10 55.80 56.55 6,786,243 380,764,834 56.108 43.26 43.22 43.26 43.03 43.61 8,800,236 43.268 1.54%
2021-01-26 0 55.25 55.25 55.30 54.70 55.90 8,115,961 448,419,725 55.252 42.61 42.61 42.64 42.18 43.11 10,524,582 42.607 0.64%
2021-01-25 0 54.90 54.85 54.90 54.20 56.70 13,630,331 748,102,622 54.885 42.34 42.30 42.34 41.80 43.72 17,675,483 42.324 -2.83%
2021-01-22 0 56.50 56.45 56.50 56.15 58.10 8,147,197 465,190,890 57.098 43.57 43.53 43.57 43.30 44.80 10,565,088 44.031 -1.82%
2021-01-21 0 57.55 57.55 57.60 56.90 58.10 6,050,077 347,572,184 57.449 44.38 44.38 44.42 43.88 44.80 7,845,593 44.302 -0.35%
2021-01-20 0 57.75 57.65 57.75 57.15 58.20 7,284,164 419,770,642 57.628 44.53 44.46 44.53 44.07 44.88 9,445,927 44.439 -0.77%
2021-01-19 0 58.20 58.10 58.20 56.65 58.35 8,357,330 483,530,255 57.857 44.88 44.80 44.88 43.69 45.00 10,837,583 44.616 1.84%
2021-01-18 0 57.15 57.10 57.15 56.55 57.40 4,504,241 256,595,822 56.968 44.07 44.03 44.07 43.61 44.26 5,840,991 43.930 0.53%
2021-01-15 0 56.85 56.80 56.85 56.70 57.95 6,439,995 368,186,160 57.172 43.84 43.80 43.84 43.72 44.69 8,351,230 44.088 -0.96%
2021-01-14 0 57.40 57.40 57.50 57.20 58.10 5,021,038 288,649,925 57.488 44.26 44.26 44.34 44.11 44.80 6,511,160 44.332 -1.20%
2021-01-13 0 58.10 58.05 58.10 57.15 58.10 6,227,280 360,912,035 57.957 44.80 44.76 44.80 44.07 44.80 8,075,386 44.693 0.96%
2021-01-12 0 57.55 57.55 57.60 56.80 58.10 8,233,665 473,924,813 57.559 44.38 44.38 44.42 43.80 44.80 10,677,217 44.387 1.59%
2021-01-11 0 56.65 56.60 56.65 56.35 57.40 5,321,964 301,957,539 56.738 43.69 43.65 43.69 43.45 44.26 6,901,394 43.753 -0.96%
2021-01-08 0 57.20 57.10 57.20 55.90 57.25 6,376,366 361,775,872 56.737 44.11 44.03 44.11 43.11 44.15 8,268,717 43.752 0.35%
2021-01-07 0 57.00 57.00 57.05 56.35 57.35 9,225,540 525,754,583 56.989 43.96 43.96 43.99 43.45 44.23 11,963,457 43.947 1.60%
2021-01-06 0 56.10 56.05 56.10 55.40 56.10 5,445,803 303,772,887 55.781 43.26 43.22 43.26 42.72 43.26 7,061,985 43.015 0.18%
2021-01-05 0 56.00 55.85 56.00 54.70 56.00 6,587,213 364,985,828 55.408 43.18 43.07 43.18 42.18 43.18 8,542,138 42.728 0.63%
2021-01-04 0 55.65 55.55 55.65 54.45 55.65 5,341,440 295,103,693 55.248 42.91 42.84 42.91 41.99 42.91 6,926,650 42.604 2.87%
2020-12-31 0 54.10 54.10 54.15 54.10 55.30 3,889,493 211,475,398 54.371 41.72 41.72 41.76 41.72 42.64 5,043,800 41.928 -1.55%
2020-12-30 0 54.95 54.90 54.95 54.20 54.95 3,998,051 218,286,108 54.598 42.37 42.34 42.37 41.80 42.37 5,184,576 42.103 1.01%
2020-12-29 0 54.40 54.35 54.40 53.90 54.65 3,881,217 210,710,534 54.290 41.95 41.91 41.95 41.56 42.14 5,033,068 41.865 -0.18%
2020-12-28 0 54.50 54.45 54.50 53.90 54.90 4,250,335 231,506,199 54.468 42.03 41.99 42.03 41.56 42.34 5,511,732 42.002 1.58%
2020-12-24 0 53.65 53.65 53.75 52.80 54.25 2,817,181 151,243,740 53.686 41.37 41.37 41.45 40.72 41.83 3,653,252 41.400 0.94%
2020-12-23 0 53.15 53.05 53.15 52.50 53.15 4,241,973 224,401,093 52.900 40.99 40.91 40.99 40.49 40.99 5,500,888 40.794 1.14%
2020-12-22 0 52.55 52.50 52.55 52.10 53.50 8,525,578 448,660,661 52.625 40.52 40.49 40.52 40.18 41.26 11,055,763 40.582 -2.69%
2020-12-21 0 54.00 53.90 54.00 53.30 54.25 6,585,877 354,822,680 53.876 41.64 41.56 41.64 41.10 41.83 8,540,406 41.546 -0.83%
2020-12-18 0 54.45 54.40 54.45 53.55 54.90 9,361,071 508,592,117 54.331 41.99 41.95 41.99 41.29 42.34 12,139,210 41.897 0.65%
2020-12-17 0 54.10 54.10 54.15 53.40 54.35 7,440,081 400,316,890 53.805 41.72 41.72 41.76 41.18 41.91 9,648,117 41.492 -0.18%
2020-12-16 0 54.20 54.20 54.25 53.70 54.75 8,384,327 454,711,347 54.233 41.80 41.80 41.83 41.41 42.22 10,872,592 41.822 0.84%
2020-12-15 0 53.75 53.75 53.80 53.45 55.30 9,523,140 513,559,760 53.928 41.45 41.45 41.49 41.22 42.64 12,349,377 41.586 -2.36%
2020-12-14 0 55.05 55.05 55.10 55.05 56.00 4,064,629 224,815,110 55.310 42.45 42.45 42.49 42.45 43.18 5,270,912 42.652 -1.17%
2020-12-11 0 55.70 55.70 55.75 55.60 56.95 5,105,821 286,209,424 56.056 42.95 42.95 42.99 42.88 43.92 6,621,105 43.227 -0.27%
2020-12-10 0 55.85 55.80 55.85 55.45 56.30 6,864,142 382,764,717 55.763 43.07 43.03 43.07 42.76 43.42 8,901,253 43.001 0.09%
2020-12-09 0 55.80 55.75 55.80 55.45 56.45 8,305,680 464,792,774 55.961 43.03 42.99 43.03 42.76 43.53 10,770,605 43.154 -0.27%
2020-12-08 0 55.95 55.85 55.95 55.30 56.40 7,438,449 415,562,364 55.867 43.15 43.07 43.15 42.64 43.49 9,646,001 43.081 -0.09%
2020-12-07 0 56.00 56.00 56.05 55.65 56.70 7,460,131 419,261,867 56.200 43.18 43.18 43.22 42.91 43.72 9,674,117 43.339 -1.32%
2020-12-04 0 56.75 56.75 56.80 56.55 57.20 8,590,021 487,938,192 56.803 43.76 43.76 43.80 43.61 44.11 11,139,331 43.803 0.53%
2020-12-03 0 56.45 56.45 56.50 56.10 56.90 5,831,124 329,298,631 56.473 43.53 43.53 43.57 43.26 43.88 7,561,660 43.548 -1.74%
2020-12-02 0 57.45 57.40 57.45 55.90 57.50 6,665,881 379,067,650 56.867 44.30 44.26 44.30 43.11 44.34 8,644,153 43.852 2.59%
2020-12-01 0 56.00 55.90 56.00 55.00 56.10 7,718,619 429,887,505 55.695 43.18 43.11 43.18 42.41 43.26 10,009,318 42.949 -0.44%
2020-11-30 0 56.25 56.20 56.25 56.00 57.50 14,730,861 830,892,803 56.405 43.38 43.34 43.38 43.18 44.34 19,102,624 43.496 -2.17%
2020-11-27 0 57.50 57.50 57.55 56.90 57.90 4,796,807 274,670,322 57.261 44.34 44.34 44.38 43.88 44.65 6,220,383 44.156 -0.52%
2020-11-26 0 57.80 57.75 57.80 57.10 58.20 4,052,222 233,069,799 57.517 44.57 44.53 44.57 44.03 44.88 5,254,823 44.353 -0.17%
2020-11-25 0 57.90 57.80 57.90 57.05 58.50 10,099,746 584,086,780 57.832 44.65 44.57 44.65 43.99 45.11 13,097,106 44.597 1.85%
2020-11-24 0 56.85 56.80 56.85 56.50 57.35 5,648,126 320,977,884 56.829 43.84 43.80 43.84 43.57 44.23 7,324,353 43.823 0.44%
2020-11-23 0 56.60 56.50 56.60 55.80 57.00 7,884,584 444,298,287 56.350 43.65 43.57 43.65 43.03 43.96 10,224,538 43.454 -0.44%
2020-11-20 0 56.85 56.80 56.85 56.30 57.50 7,166,073 408,159,764 56.957 43.84 43.80 43.84 43.42 44.34 9,292,790 43.922 -2.07%
2020-11-19 0 58.05 58.00 58.05 57.45 58.80 9,892,112 573,419,385 57.967 44.76 44.73 44.76 44.30 45.34 12,827,851 44.701 0.52%
2020-11-18 0 57.75 57.70 57.75 57.25 58.10 10,609,943 611,439,747 57.629 44.53 44.49 44.53 44.15 44.80 13,758,717 44.440 -0.43%
2020-11-17 0 58.00 57.90 58.00 55.50 58.00 22,762,985 1,297,388,243 56.996 44.73 44.65 44.73 42.80 44.73 29,518,488 43.952 5.17%
2020-11-16 0 55.15 55.05 55.15 54.35 55.45 10,758,238 591,676,121 54.997 42.53 42.45 42.53 41.91 42.76 13,951,023 42.411 1.75%
2020-11-13 0 54.20 54.15 54.20 53.75 55.45 17,366,031 943,750,877 54.345 41.80 41.76 41.80 41.45 42.76 22,519,848 41.908 1.31%
2020-11-12 0 53.50 53.40 53.50 52.75 54.60 14,229,245 762,716,165 53.602 41.26 41.18 41.26 40.68 42.10 18,452,140 41.335 -1.65%
2020-11-11 0 54.40 54.40 54.45 51.85 54.50 22,254,692 1,196,690,702 53.773 41.95 41.95 41.99 39.98 42.03 28,859,346 41.466 5.02%
2020-11-10 0 51.80 51.75 51.80 51.50 52.20 17,592,968 911,956,055 51.836 39.95 39.91 39.95 39.71 40.25 22,814,135 39.973 2.78%
2020-11-09 0 50.40 50.35 50.40 50.10 51.80 12,319,219 623,487,845 50.611 38.87 38.83 38.87 38.63 39.95 15,975,265 39.028 -2.14%
2020-11-06 0 51.50 51.45 51.50 51.10 52.50 10,373,673 535,009,425 51.574 39.71 39.68 39.71 39.41 40.49 13,452,328 39.771 -2.46%
2020-11-05 0 52.80 52.80 52.85 51.45 52.90 27,156,685 1,420,355,962 52.302 40.72 40.72 40.75 39.68 40.79 35,216,132 40.333 8.87%
2020-11-04 0 48.50 48.45 48.50 48.20 49.40 4,846,441 236,135,025 48.723 37.40 37.36 37.40 37.17 38.09 6,284,747 37.573 -0.41%
2020-11-03 0 48.70 48.65 48.70 47.65 49.20 8,777,554 426,021,053 48.535 37.55 37.52 37.55 36.74 37.94 11,382,519 37.428 2.96%
2020-11-02 0 47.30 47.30 47.35 46.60 47.60 7,113,002 335,565,409 47.176 36.48 36.48 36.51 35.94 36.71 9,223,969 36.380 1.28%
2020-10-30 0 46.70 46.65 46.70 46.00 47.30 8,866,764 413,809,239 46.670 36.01 35.97 36.01 35.47 36.48 11,498,205 35.989 0.97%
2020-10-29 0 46.25 46.25 46.30 45.95 46.50 5,534,049 255,719,968 46.208 35.67 35.67 35.70 35.43 35.86 7,176,421 35.633 -0.11%
2020-10-28 0 46.30 46.30 46.35 45.90 47.00 9,793,752 454,925,168 46.451 35.70 35.70 35.74 35.40 36.24 12,700,300 35.820 -0.96%
2020-10-27 0 46.75 46.75 46.80 46.50 47.15 12,095,106 566,845,026 46.866 36.05 36.05 36.09 35.86 36.36 15,684,641 36.140 0.75%
2020-10-23 0 46.40 46.40 46.45 45.80 46.50 3,814,539 176,450,580 46.257 35.78 35.78 35.82 35.32 35.86 4,946,602 35.671 0.65%
2020-10-22 0 46.10 46.10 46.15 45.90 46.35 4,902,349 226,000,047 46.100 35.55 35.55 35.59 35.40 35.74 6,357,247 35.550 -0.11%
2020-10-21 0 46.15 46.15 46.20 45.95 46.50 4,829,584 223,077,153 46.190 35.59 35.59 35.63 35.43 35.86 6,262,888 35.619 0.22%
2020-10-20 0 46.05 46.05 46.10 45.85 46.35 4,193,083 192,920,576 46.009 35.51 35.51 35.55 35.36 35.74 5,437,489 35.480 -0.65%
2020-10-19 0 46.35 46.25 46.35 46.05 47.20 3,802,996 176,665,991 46.454 35.74 35.67 35.74 35.51 36.40 4,931,633 35.823 0.65%
2020-10-16 0 46.05 46.05 46.15 46.00 46.80 5,208,505 240,872,010 46.246 35.51 35.51 35.59 35.47 36.09 6,754,263 35.662 -0.75%
2020-10-15 0 46.40 46.35 46.40 46.10 46.90 5,567,503 259,116,655 46.541 35.78 35.74 35.78 35.55 36.17 7,219,803 35.890 -1.07%
2020-10-14 0 46.90 46.90 46.95 46.80 47.55 6,466,392 304,022,242 47.016 36.17 36.17 36.21 36.09 36.67 8,385,461 36.256 -0.85%
2020-10-12 0 47.30 47.25 47.30 46.80 47.80 12,414,632 587,102,968 47.291 36.48 36.44 36.48 36.09 36.86 16,098,994 36.468 0.11%
2020-10-09 0 47.25 47.20 47.25 47.05 47.80 5,360,334 253,865,361 47.360 36.44 36.40 36.44 36.28 36.86 6,951,151 36.521 -0.74%
2020-10-08 0 47.60 47.50 47.60 47.15 47.90 2,873,958 136,473,691 47.486 36.71 36.63 36.71 36.36 36.94 3,726,879 36.619 -0.63%
2020-10-07 0 47.90 47.90 47.95 47.45 48.15 3,805,716 181,947,236 47.809 36.94 36.94 36.98 36.59 37.13 4,935,160 36.868 0.52%
2020-10-06 0 47.65 47.65 47.70 47.35 47.90 4,209,146 200,427,372 47.617 36.74 36.74 36.78 36.51 36.94 5,458,319 36.720 1.17%
2020-10-05 0 47.10 47.05 47.10 47.00 47.80 5,219,906 246,780,052 47.277 36.32 36.28 36.32 36.24 36.86 6,769,048 36.457 1.07%
2020-09-30 0 46.60 46.60 46.75 46.15 47.15 6,518,072 304,636,437 46.737 35.94 35.94 36.05 35.59 36.36 8,452,478 36.041 0.22%
2020-09-29 0 46.50 46.35 46.50 46.10 46.60 5,319,638 246,417,074 46.322 35.86 35.74 35.86 35.55 35.94 6,898,378 35.721 -0.11%
2020-09-28 0 46.55 46.55 46.65 46.40 47.00 4,628,062 215,835,078 46.636 35.90 35.90 35.97 35.78 36.24 6,001,559 35.963 0.00%
2020-09-25 0 46.55 46.50 46.55 46.05 46.90 3,907,163 181,742,502 46.515 35.90 35.86 35.90 35.51 36.17 5,066,714 35.870 0.43%
2020-09-24 0 46.35 46.35 46.55 46.00 46.65 4,728,562 218,744,253 46.260 35.74 35.74 35.90 35.47 35.97 6,131,885 35.673 -0.86%
2020-09-23 0 46.75 46.70 46.75 46.50 47.20 4,944,232 231,230,881 46.768 36.05 36.01 36.05 35.86 36.40 6,411,560 36.065 -0.43%
2020-09-22 0 46.95 46.95 47.05 46.65 47.65 8,884,880 417,580,463 46.999 36.21 36.21 36.28 35.97 36.74 11,521,697 36.243 -2.29%
2020-09-21 0 48.05 48.00 48.05 47.90 49.15 4,737,731 228,430,532 48.215 37.05 37.01 37.05 36.94 37.90 6,143,775 37.181 -1.74%
2020-09-18 0 48.90 48.70 48.90 48.20 48.90 10,181,171 496,013,611 48.719 37.71 37.55 37.71 37.17 37.71 13,202,696 37.569 0.82%
2020-09-17 0 48.50 48.50 48.55 48.30 49.00 5,260,333 255,591,708 48.589 37.40 37.40 37.44 37.25 37.79 6,821,472 37.469 -1.32%
2020-09-16 0 49.15 49.10 49.15 48.90 49.60 5,622,160 276,855,505 49.244 37.90 37.86 37.90 37.71 38.25 7,290,681 37.974 -0.71%
2020-09-15 0 49.50 49.45 49.50 48.90 49.65 4,488,184 221,975,653 49.458 38.17 38.13 38.17 37.71 38.29 5,820,168 38.139 0.92%
2020-09-14 0 49.05 49.00 49.05 48.50 49.30 4,789,952 234,452,108 48.947 37.82 37.79 37.82 37.40 38.02 6,211,494 37.745 1.03%
2020-09-11 0 48.55 48.55 48.60 48.30 48.80 7,599,968 368,884,418 48.538 37.44 37.44 37.48 37.25 37.63 9,855,454 37.429 -0.51%
2020-09-10 0 48.80 48.80 48.85 48.55 49.50 6,920,608 337,514,812 48.770 37.63 37.63 37.67 37.44 38.17 8,974,477 37.608 0.10%
2020-09-09 0 48.75 48.70 48.75 48.60 49.05 4,951,402 241,561,399 48.786 37.59 37.55 37.59 37.48 37.82 6,420,858 37.621 -0.71%
2020-09-08 0 49.10 49.10 49.25 49.00 50.15 4,942,056 243,598,408 49.291 37.86 37.86 37.98 37.79 38.67 6,408,739 38.010 -1.01%
2020-09-07 0 49.60 49.60 49.65 49.50 50.15 3,566,809 177,535,988 49.774 38.25 38.25 38.29 38.17 38.67 4,625,352 38.383 0.43%
2020-09-04 0 50.00 50.00 50.10 49.65 50.45 12,456,498 623,051,410 50.018 38.08 38.08 38.16 37.82 38.43 16,354,113 38.098 -0.30%
2020-09-03 0 50.15 50.10 50.15 49.65 50.40 6,049,910 302,965,674 50.078 38.20 38.16 38.20 37.82 38.39 7,942,916 38.143 0.10%
2020-09-02 0 50.10 50.05 50.10 49.80 50.40 8,511,630 426,249,720 50.079 38.16 38.12 38.16 37.93 38.39 11,174,903 38.143 -0.40%
2020-09-01 0 50.30 50.30 50.35 50.00 50.60 6,383,120 321,877,715 50.426 38.31 38.31 38.35 38.08 38.54 8,380,387 38.408 -0.89%
2020-08-31 0 50.75 50.75 50.80 50.75 51.95 7,869,427 402,722,211 51.176 38.65 38.65 38.69 38.65 39.57 10,331,756 38.979 0.20%
2020-08-28 0 50.65 50.65 50.70 50.50 51.45 5,709,804 290,970,576 50.960 38.58 38.58 38.62 38.46 39.19 7,496,391 38.815 0.20%
2020-08-27 0 50.55 50.55 50.60 50.50 51.10 5,007,631 253,782,546 50.679 38.50 38.50 38.54 38.46 38.92 6,574,510 38.601 -0.98%
2020-08-26 0 51.05 51.00 51.05 50.75 51.35 5,570,897 283,992,043 50.978 38.88 38.85 38.88 38.65 39.11 7,314,021 38.828 -1.07%
2020-08-25 0 51.60 51.60 51.70 51.50 52.15 3,663,352 189,645,641 51.768 39.30 39.30 39.38 39.23 39.72 4,809,608 39.431 0.00%
2020-08-24 0 51.60 51.55 51.60 50.90 52.10 4,539,360 234,673,351 51.697 39.30 39.26 39.30 38.77 39.68 5,959,717 39.377 1.08%
2020-08-21 0 51.05 51.05 51.10 50.65 51.60 4,867,266 248,881,766 51.134 38.88 38.88 38.92 38.58 39.30 6,390,225 38.947 0.99%
2020-08-20 0 50.55 50.55 50.60 50.10 51.80 7,184,232 363,055,336 50.535 38.50 38.50 38.54 38.16 39.45 9,432,165 38.491 -2.32%
2020-08-19 0 51.75 51.75 51.80 51.20 52.55 3,302,793 170,594,674 51.652 39.42 39.42 39.45 39.00 40.03 4,336,231 39.342 -0.77%
2020-08-18 0 52.15 52.05 52.15 51.80 52.60 5,234,128 273,011,900 52.160 39.72 39.65 39.72 39.45 40.06 6,871,877 39.729 -0.38%
2020-08-17 0 52.35 52.35 52.40 51.90 52.75 4,221,747 221,370,522 52.436 39.87 39.87 39.91 39.53 40.18 5,542,724 39.939 0.67%
2020-08-14 0 52.00 52.00 52.05 51.55 52.25 4,483,075 233,019,096 51.978 39.61 39.61 39.65 39.26 39.80 5,885,821 39.590 -0.57%
2020-08-13 0 52.30 52.20 52.30 51.65 52.60 6,771,640 352,352,520 52.034 39.84 39.76 39.84 39.34 40.06 8,890,474 39.633 -0.29%
2020-08-12 0 52.45 52.40 52.45 50.85 52.55 9,405,826 486,699,256 51.744 39.95 39.91 39.95 38.73 40.03 12,348,892 39.412 2.54%
2020-08-11 0 51.15 51.10 51.15 50.25 51.50 8,633,891 440,492,683 51.019 38.96 38.92 38.96 38.27 39.23 11,335,420 38.860 2.71%
2020-08-10 0 49.80 49.75 49.80 49.65 50.20 4,417,692 220,405,164 49.891 37.93 37.89 37.93 37.82 38.24 5,799,980 38.001 0.00%
2020-08-07 0 49.80 49.80 49.90 49.25 50.35 9,781,651 486,728,793 49.759 37.93 37.93 38.01 37.51 38.35 12,842,312 37.900 -2.16%
2020-08-06 0 50.90 50.90 50.95 50.00 51.60 5,395,197 273,089,521 50.617 38.77 38.77 38.81 38.08 39.30 7,083,344 38.554 -0.68%
2020-08-05 0 51.25 51.25 51.30 51.00 51.75 7,515,328 385,840,025 51.340 39.04 39.04 39.07 38.85 39.42 9,866,860 39.105 -0.87%
2020-08-04 0 51.70 51.65 51.70 50.35 51.95 8,260,594 423,728,716 51.295 39.38 39.34 39.38 38.35 39.57 10,845,319 39.070 2.68%
2020-08-03 0 50.35 50.20 50.35 49.65 50.90 6,242,401 312,657,492 50.086 38.35 38.24 38.35 37.82 38.77 8,195,637 38.149 -0.40%
2020-07-31 0 50.55 50.50 50.55 50.05 51.00 5,609,644 283,092,135 50.465 38.50 38.46 38.50 38.12 38.85 7,364,891 38.438 0.00%
2020-07-30 0 50.55 50.55 50.60 50.00 51.90 7,122,484 363,114,054 50.981 38.50 38.50 38.54 38.08 39.53 9,351,096 38.831 1.10%
2020-07-29 0 50.00 49.95 50.00 49.50 50.10 5,880,385 293,472,312 49.907 38.08 38.05 38.08 37.70 38.16 7,720,347 38.013 0.30%
2020-07-28 0 49.85 49.80 49.85 49.60 50.65 6,037,371 301,984,275 50.019 37.97 37.93 37.97 37.78 38.58 7,926,453 38.098 1.22%
2020-07-27 0 49.25 49.25 49.30 49.05 50.00 6,007,146 296,730,603 49.396 37.51 37.51 37.55 37.36 38.08 7,886,771 37.624 -1.10%
2020-07-24 0 49.80 49.70 49.80 49.45 50.20 7,284,377 362,522,183 49.767 37.93 37.86 37.93 37.66 38.24 9,563,645 37.906 -0.70%
2020-07-23 0 50.15 50.15 50.20 49.90 50.45 6,234,463 312,471,338 50.120 38.20 38.20 38.24 38.01 38.43 8,185,215 38.175 -0.30%
2020-07-22 0 50.30 50.30 50.35 50.20 51.20 5,725,070 290,096,740 50.671 38.31 38.31 38.35 38.24 39.00 7,516,434 38.595 -1.08%
2020-07-21 0 50.85 50.85 50.90 50.40 51.05 6,675,345 338,931,132 50.774 38.73 38.73 38.77 38.39 38.88 8,764,048 38.673 0.00%
2020-07-20 0 50.85 50.85 50.95 50.40 51.10 5,682,260 289,074,182 50.873 38.73 38.73 38.81 38.39 38.92 7,460,229 38.749 -0.20%
2020-07-17 0 50.95 50.95 51.00 50.80 51.35 6,124,546 312,478,141 51.021 38.81 38.81 38.85 38.69 39.11 8,040,905 38.861 -0.10%
2020-07-16 0 51.00 50.95 51.00 50.85 51.75 5,009,729 256,114,117 51.123 38.85 38.81 38.85 38.73 39.42 6,577,264 38.939 -0.39%
2020-07-15 0 51.20 51.20 51.25 51.10 52.50 7,450,659 383,699,052 51.499 39.00 39.00 39.04 38.92 39.99 9,781,957 39.225 -0.97%
2020-07-14 0 51.70 51.65 51.70 50.65 51.80 10,271,999 527,234,514 51.327 39.38 39.34 39.38 38.58 39.45 13,486,089 39.095 1.87%
2020-07-13 0 50.75 50.60 50.75 50.35 51.25 6,984,082 354,689,831 50.785 38.65 38.54 38.65 38.35 39.04 9,169,389 38.682 0.79%
2020-07-10 0 50.35 50.30 50.35 50.00 51.05 10,338,540 521,194,194 50.413 38.35 38.31 38.35 38.08 38.88 13,573,450 38.398 -1.95%
2020-07-09 0 51.35 51.35 51.50 51.25 52.40 8,157,846 421,156,229 51.626 39.11 39.11 39.23 39.04 39.91 10,710,421 39.322 -1.34%
2020-07-08 0 52.05 52.05 52.15 51.55 53.25 8,226,736 429,109,519 52.160 39.65 39.65 39.72 39.26 40.56 10,800,867 39.729 -1.23%
2020-07-07 0 52.70 52.65 52.70 52.30 54.15 12,130,443 642,628,695 52.977 40.14 40.10 40.14 39.84 41.24 15,926,036 40.351 -2.04%
2020-07-06 0 53.80 53.75 53.80 51.80 53.95 12,990,937 692,006,372 53.268 40.98 40.94 40.98 39.45 41.09 17,055,777 40.573 3.96%
2020-07-03 0 51.75 51.70 51.75 51.35 52.10 9,240,624 477,293,370 51.652 39.42 39.38 39.42 39.11 39.68 12,131,998 39.342 0.98%
2020-07-02 0 51.25 51.25 51.30 49.05 51.40 10,852,670 550,783,836 50.751 39.04 39.04 39.07 37.36 39.15 14,248,451 38.656 2.91%
2020-06-30 0 49.80 49.65 49.80 49.40 50.45 8,831,897 440,332,396 49.857 37.93 37.82 37.93 37.63 38.43 11,595,381 37.975 1.12%
2020-06-29 0 49.25 49.20 49.25 48.80 50.00 8,766,822 431,450,051 49.214 37.51 37.47 37.51 37.17 38.08 11,509,945 37.485 -1.20%
2020-06-26 0 49.85 49.85 49.90 49.60 50.20 12,190,261 608,059,075 49.881 37.97 37.97 38.01 37.78 38.24 16,004,571 37.993 -1.58%
2020-06-24 0 50.65 50.65 50.70 50.50 51.30 8,234,748 418,321,872 50.800 38.58 38.58 38.62 38.46 39.07 10,811,386 38.693 -0.49%
2020-06-23 0 50.90 50.90 50.95 50.05 51.10 11,505,535 583,414,042 50.707 38.77 38.77 38.81 38.12 38.92 15,105,596 38.622 -0.59%
2020-06-22 0 51.20 51.20 51.25 50.90 51.95 6,641,788 340,628,491 51.286 39.00 39.00 39.04 38.77 39.57 8,719,991 39.063 -1.16%
2020-06-19 0 51.80 51.80 51.95 50.90 52.60 25,744,885 1,332,850,697 51.771 39.45 39.45 39.57 38.77 40.06 33,800,413 39.433 0.10%
2020-06-18 0 51.75 51.70 51.75 51.05 52.00 9,144,193 471,630,101 51.577 39.42 39.38 39.42 38.88 39.61 12,005,394 39.285 -1.15%
2020-06-17 0 52.35 52.30 52.35 51.65 52.60 6,891,865 360,078,465 52.247 39.87 39.84 39.87 39.34 40.06 9,048,317 39.795 1.06%
2020-06-16 0 51.80 51.80 51.85 51.55 52.50 9,839,236 512,057,171 52.042 39.45 39.45 39.49 39.26 39.99 12,917,915 39.639 2.47%
2020-06-15 0 50.55 50.55 50.70 50.55 52.15 14,363,043 735,374,014 51.199 38.50 38.50 38.62 38.50 39.72 18,857,213 38.997 -2.88%
2020-06-12 0 52.05 52.00 52.05 50.55 52.05 11,782,962 605,469,955 51.385 39.65 39.61 39.65 38.50 39.65 15,469,829 39.139 -1.23%
2020-06-11 0 52.70 52.70 52.75 52.65 54.60 9,834,647 524,483,538 53.330 40.14 40.14 40.18 40.10 41.59 12,911,890 40.620 -3.83%
2020-06-10 0 54.80 54.75 54.80 54.60 55.80 9,462,320 520,714,646 55.030 41.74 41.70 41.74 41.59 42.50 12,423,063 41.915 -1.08%
2020-06-09 0 55.40 55.35 55.40 54.00 55.90 14,015,417 774,242,610 55.242 42.20 42.16 42.20 41.13 42.58 18,400,815 42.077 1.93%
2020-06-08 0 54.35 54.30 54.35 53.90 55.30 10,971,440 595,668,764 54.293 41.40 41.36 41.40 41.05 42.12 14,404,384 41.353 1.40%
2020-06-05 0 53.60 53.60 53.65 51.10 53.80 18,599,757 976,677,664 52.510 40.83 40.83 40.86 38.92 40.98 24,419,587 39.996 4.48%
2020-06-04 0 51.30 51.15 51.30 50.55 51.50 9,787,372 500,006,176 51.087 39.07 38.96 39.07 38.50 39.23 12,849,823 38.912 1.48%
2020-06-03 0 50.55 50.55 50.60 50.30 51.20 11,462,044 579,755,274 50.580 38.50 38.50 38.54 38.31 39.00 15,048,497 38.526 2.12%
2020-06-02 0 49.50 49.50 49.55 48.30 49.50 9,678,312 475,432,401 49.123 37.70 37.70 37.74 36.79 37.70 12,706,638 37.416 1.64%
2020-06-01 0 48.70 48.65 48.70 48.20 49.40 14,937,801 726,206,510 48.615 37.09 37.06 37.09 36.71 37.63 19,611,812 37.029 2.74%
2020-05-29 0 47.40 47.40 47.45 47.25 48.65 16,752,419 799,062,242 47.698 36.10 36.10 36.14 35.99 37.06 21,994,220 36.331 -1.76%
2020-05-28 0 48.25 48.20 48.25 47.60 49.95 15,075,848 730,131,745 48.431 36.75 36.71 36.75 36.26 38.05 19,793,053 36.888 -2.92%
2020-05-27 0 49.70 49.65 49.70 49.15 50.65 11,689,479 581,144,150 49.715 37.86 37.82 37.86 37.44 38.58 15,347,096 37.867 -1.29%
2020-05-26 0 50.35 50.30 50.35 49.10 50.95 12,819,286 646,502,130 50.432 38.35 38.31 38.35 37.40 38.81 16,830,417 38.413 2.76%
2020-05-25 0 49.00 49.00 49.05 48.45 49.85 10,226,595 500,635,550 48.954 37.32 37.32 37.36 36.90 37.97 13,426,478 37.287 -1.51%
2020-05-22 0 49.75 49.75 49.80 49.25 52.00 21,522,896 1,081,733,336 50.260 37.89 37.89 37.93 37.51 39.61 28,257,371 38.281 -6.66%
2020-05-21 0 53.30 53.30 53.35 53.10 54.80 9,995,195 537,519,545 53.778 40.60 40.60 40.64 40.44 41.74 13,122,673 40.961 -1.57%
2020-05-20 0 54.15 54.10 54.15 54.00 54.95 4,703,873 255,062,867 54.224 41.24 41.21 41.24 41.13 41.85 6,175,706 41.301 -1.55%
2020-05-19 0 55.00 55.00 55.05 54.80 55.95 7,805,060 431,670,602 55.307 41.89 41.89 41.93 41.74 42.62 10,247,249 42.126 2.23%
2020-05-18 0 56.10 56.10 56.15 55.60 56.35 7,072,180 395,351,700 55.902 40.98 40.98 41.01 40.61 41.16 9,681,997 40.834 1.08%
2020-05-15 0 55.50 55.50 55.70 55.10 56.25 7,372,417 410,103,996 55.627 40.54 40.54 40.69 40.25 41.09 10,093,029 40.632 -0.80%
2020-05-14 0 55.95 55.90 55.95 55.30 55.95 9,358,316 521,033,529 55.676 40.87 40.83 40.87 40.39 40.87 12,811,776 40.668 -0.71%
2020-05-13 0 56.35 56.25 56.35 55.60 56.55 5,779,087 324,711,618 56.187 41.16 41.09 41.16 40.61 41.31 7,911,719 41.042 0.62%
2020-05-12 0 56.00 56.00 56.05 55.60 56.55 8,841,564 494,502,512 55.929 40.90 40.90 40.94 40.61 41.31 12,104,329 40.853 -2.10%
2020-05-11 0 57.20 57.20 57.30 56.90 58.15 5,895,311 339,027,307 57.508 41.78 41.78 41.85 41.56 42.48 8,070,833 42.006 0.70%
2020-05-08 0 56.80 56.75 56.80 56.05 56.80 3,599,573 203,868,635 56.637 41.49 41.45 41.49 40.94 41.49 4,927,908 41.370 1.52%
2020-05-07 0 55.95 55.95 56.20 55.60 56.70 5,691,677 318,565,684 55.970 40.87 40.87 41.05 40.61 41.42 7,792,053 40.883 -1.32%
2020-05-06 0 56.70 56.65 56.70 55.80 56.95 4,753,293 268,321,636 56.450 41.42 41.38 41.42 40.76 41.60 6,507,381 41.233 1.52%
2020-05-05 0 55.85 55.80 55.85 55.30 56.15 4,211,309 234,741,852 55.741 40.80 40.76 40.80 40.39 41.01 5,765,391 40.716 0.99%
2020-05-04 0 55.30 55.25 55.30 55.05 55.70 9,687,327 535,760,845 55.305 40.39 40.36 40.39 40.21 40.69 13,262,201 40.398 -3.66%
2020-04-29 0 57.40 57.35 57.40 57.00 57.95 5,151,326 295,956,083 57.452 41.93 41.89 41.93 41.64 42.33 7,052,298 41.966 0.79%
2020-04-28 0 56.95 56.90 56.95 55.25 56.95 7,696,084 431,964,883 56.128 41.60 41.56 41.60 40.36 41.60 10,536,137 40.998 2.06%
2020-04-27 0 55.80 55.80 55.85 55.00 56.20 6,052,456 337,686,982 55.793 40.76 40.76 40.80 40.17 41.05 8,285,968 40.754 1.00%
2020-04-24 0 55.25 55.25 55.30 55.00 55.95 9,374,622 518,687,640 55.329 40.36 40.36 40.39 40.17 40.87 12,834,099 40.415 -1.69%
2020-04-23 0 56.20 56.20 56.25 55.85 57.00 5,145,790 289,790,776 56.316 41.05 41.05 41.09 40.80 41.64 7,044,719 41.136 -0.44%
2020-04-22 0 56.45 56.30 56.45 54.90 56.80 7,630,996 426,188,977 55.850 41.23 41.12 41.23 40.10 41.49 10,447,030 40.795 1.53%
2020-04-21 0 55.60 55.60 55.65 55.30 57.40 10,971,459 613,170,990 55.888 40.61 40.61 40.65 40.39 41.93 15,020,210 40.823 -2.71%
2020-04-20 0 57.15 57.15 57.40 57.00 58.45 7,079,352 406,642,209 57.441 41.75 41.75 41.93 41.64 42.69 9,691,815 41.957 -1.64%
2020-04-17 0 58.10 58.10 58.15 57.40 58.40 8,356,053 484,401,231 57.970 42.44 42.44 42.48 41.93 42.66 11,439,652 42.344 2.11%
2020-04-16 0 56.90 56.85 56.90 56.00 57.10 8,591,713 485,720,874 56.534 41.56 41.53 41.56 40.90 41.71 11,762,277 41.295 -0.96%
2020-04-15 0 57.45 57.20 57.45 57.00 58.80 8,199,271 474,102,512 57.823 41.96 41.78 41.96 41.64 42.95 11,225,013 42.236 -0.86%
2020-04-14 0 57.95 57.90 57.95 57.20 58.25 10,388,354 600,339,102 57.790 42.33 42.29 42.33 41.78 42.55 14,221,925 42.212 0.26%
2020-04-09 0 57.80 57.80 57.85 56.70 57.80 7,806,942 448,527,889 57.452 42.22 42.22 42.26 41.42 42.22 10,687,905 41.966 2.48%
2020-04-08 0 56.40 56.30 56.40 55.95 57.25 8,754,282 494,437,728 56.480 41.20 41.12 41.20 40.87 41.82 11,984,838 41.255 -2.08%
2020-04-07 0 57.60 57.60 57.65 56.00 57.75 13,594,770 773,297,350 56.882 42.07 42.07 42.11 40.90 42.18 18,611,591 41.549 3.23%
2020-04-06 0 55.80 55.65 55.80 53.00 56.00 11,769,045 646,967,576 54.972 40.76 40.65 40.76 38.71 40.90 16,112,126 40.154 6.29%
2020-04-03 0 52.50 52.45 52.50 51.75 52.80 7,014,328 366,164,605 52.202 38.35 38.31 38.35 37.80 38.57 9,602,796 38.131 0.10%
2020-04-02 0 52.45 52.40 52.45 51.20 52.65 7,648,777 398,273,518 52.070 38.31 38.28 38.31 37.40 38.46 10,471,373 38.035 0.77%
2020-04-01 0 52.05 52.05 52.10 51.50 53.30 10,568,769 553,307,170 52.353 38.02 38.02 38.06 37.62 38.93 14,468,917 38.241 -0.48%
2020-03-31 0 52.30 52.25 52.30 51.45 52.30 10,923,688 567,358,816 51.938 38.20 38.17 38.20 37.58 38.20 14,954,811 37.938 1.65%
2020-03-30 0 51.45 51.30 51.45 51.05 52.95 15,936,885 824,895,191 51.760 37.58 37.47 37.58 37.29 38.68 21,818,007 37.808 -2.74%
2020-03-27 0 52.90 52.80 52.95 51.60 53.45 18,221,966 960,051,547 52.686 38.64 38.57 38.68 37.69 39.04 24,946,341 38.485 5.48%
2020-03-26 0 50.15 50.00 50.15 49.45 51.65 12,067,696 604,657,503 50.105 36.63 36.52 36.63 36.12 37.73 16,520,987 36.599 0.30%
2020-03-25 0 50.00 49.95 50.00 48.65 50.00 16,640,222 818,623,492 49.195 36.52 36.49 36.52 35.54 36.52 22,780,893 35.935 5.82%
2020-03-24 0 47.25 47.20 47.25 46.55 48.35 15,296,458 722,590,584 47.239 34.51 34.48 34.51 34.00 35.32 20,941,246 34.506 2.83%
2020-03-23 0 45.95 45.90 45.95 45.80 47.60 15,469,707 721,726,568 46.654 33.56 33.53 33.56 33.45 34.77 21,178,428 34.078 -7.36%
2020-03-20 0 49.60 49.60 49.65 46.25 49.75 25,232,496 1,220,815,658 48.383 36.23 36.23 36.27 33.78 36.34 34,543,938 35.341 8.89%
2020-03-19 0 45.55 45.55 45.60 45.05 50.90 28,597,813 1,327,718,839 46.427 33.27 33.27 33.31 32.91 37.18 39,151,144 33.913 -8.72%
2020-03-18 0 49.90 49.90 49.95 49.90 52.65 16,529,618 845,261,581 51.136 36.45 36.45 36.49 36.45 38.46 22,629,473 37.352 -6.64%
2020-03-17 0 53.45 53.45 53.50 52.10 53.95 11,062,595 587,732,841 53.128 39.04 39.04 39.08 38.06 39.41 15,144,978 38.807 0.75%
2020-03-16 0 53.05 53.05 53.10 51.30 54.40 16,043,730 852,123,989 53.113 38.75 38.75 38.79 37.47 39.74 21,964,280 38.796 -4.33%
2020-03-13 0 55.45 55.40 55.45 53.55 56.35 29,408,740 1,608,834,558 54.706 40.50 40.47 40.50 39.12 41.16 40,261,324 39.960 -5.29%
2020-03-12 0 58.55 58.50 58.55 58.50 60.60 14,052,055 831,834,736 59.197 42.77 42.73 42.77 42.73 44.27 19,237,626 43.240 -5.18%
2020-03-11 0 61.75 61.70 61.75 61.65 63.70 17,835,104 1,111,296,481 62.310 45.11 45.07 45.11 45.03 46.53 24,416,717 45.514 -2.91%
2020-03-10 0 63.60 63.55 63.60 63.50 64.95 7,270,517 464,626,060 63.906 46.46 46.42 46.46 46.38 47.44 9,953,525 46.680 -0.63%
2020-03-09 0 64.00 63.95 64.00 63.55 65.00 10,854,418 696,082,162 64.129 46.75 46.71 46.75 46.42 47.48 14,859,978 46.843 -3.90%
2020-03-06 0 66.60 66.60 66.65 66.25 67.55 7,977,260 533,352,059 66.859 48.65 48.65 48.68 48.39 49.34 10,921,075 48.837 -1.77%
2020-03-05 0 67.80 67.75 67.80 66.75 67.90 6,298,157 424,637,450 67.422 49.52 49.49 49.52 48.76 49.60 8,622,339 49.249 0.67%
2020-03-04 0 67.35 67.05 67.35 66.55 67.65 4,622,504 310,065,650 67.077 49.20 48.98 49.20 48.61 49.41 6,328,327 48.996 0.67%
2020-03-03 0 66.90 66.90 66.95 66.80 67.60 4,279,217 286,925,220 67.051 48.87 48.87 48.90 48.79 49.38 5,858,358 48.977 0.15%
2020-03-02 0 66.80 66.80 66.85 66.70 67.75 6,143,809 411,633,511 67.000 48.79 48.79 48.83 48.72 49.49 8,411,033 48.940 -1.55%
2020-02-28 0 67.85 67.70 67.85 67.10 67.95 7,898,920 534,134,511 67.621 49.56 49.45 49.56 49.01 49.63 10,813,825 49.394 -1.38%
2020-02-27 0 68.80 68.80 68.85 67.65 69.30 4,910,456 335,323,084 68.288 50.25 50.25 50.29 49.41 50.62 6,722,541 49.880 0.73%
2020-02-26 0 68.30 68.25 68.30 67.60 68.50 4,077,821 277,983,925 68.170 49.89 49.85 49.89 49.38 50.04 5,582,642 49.794 -0.22%
2020-02-25 0 68.45 68.45 68.50 68.10 68.75 3,732,077 255,307,291 68.409 50.00 50.00 50.04 49.74 50.22 5,109,310 49.969 -0.44%
2020-02-24 0 68.75 68.75 68.80 68.75 69.30 3,727,285 257,047,145 68.964 50.22 50.22 50.25 50.22 50.62 5,102,749 50.374 -0.94%
2020-02-21 0 69.40 69.40 69.45 69.20 70.00 3,245,677 225,513,412 69.481 50.69 50.69 50.73 50.55 51.13 4,443,416 50.752 -0.79%
2020-02-20 0 69.95 69.95 70.00 69.60 70.80 2,293,526 160,584,738 70.017 51.09 51.09 51.13 50.84 51.72 3,139,896 51.143 -0.14%
2020-02-19 0 70.05 70.00 70.05 69.60 70.15 4,076,532 284,997,274 69.912 51.17 51.13 51.17 50.84 51.24 5,580,877 51.067 -0.36%
2020-02-18 0 70.30 70.30 70.35 70.20 70.90 2,087,473 147,031,477 70.435 51.35 51.35 51.39 51.28 51.79 2,857,804 51.449 -1.54%
2020-02-17 0 71.40 71.35 71.40 70.60 71.85 2,667,249 190,537,946 71.436 52.15 52.12 52.15 51.57 52.48 3,651,533 52.180 0.78%
2020-02-14 0 70.85 70.80 70.85 70.30 71.10 2,793,060 197,539,961 70.725 51.75 51.72 51.75 51.35 51.93 3,823,771 51.661 0.50%
2020-02-13 0 70.50 70.45 70.50 70.30 71.50 3,355,267 237,205,171 70.696 51.50 51.46 51.50 51.35 52.23 4,593,447 51.640 -0.42%
2020-02-12 0 70.80 70.80 70.85 69.85 71.05 5,000,457 352,877,569 70.569 51.72 51.72 51.75 51.02 51.90 6,845,755 51.547 0.85%
2020-02-11 0 70.20 70.20 70.30 69.70 70.80 3,235,246 227,457,825 70.306 51.28 51.28 51.35 50.91 51.72 4,429,135 51.355 0.36%
2020-02-10 0 69.95 69.90 69.95 69.50 70.50 3,401,742 238,079,691 69.988 51.09 51.06 51.09 50.77 51.50 4,657,073 51.122 -0.50%
2020-02-07 0 70.30 70.25 70.30 70.00 70.60 5,258,996 369,713,426 70.301 51.35 51.31 51.35 51.13 51.57 7,199,701 51.351 0.07%
2020-02-06 0 70.25 70.25 70.30 69.00 70.50 6,292,835 440,822,046 70.051 51.31 51.31 51.35 50.40 51.50 8,615,053 51.169 2.18%
2020-02-05 0 68.75 68.70 68.75 68.20 69.30 4,596,057 315,193,265 68.579 50.22 50.18 50.22 49.82 50.62 6,292,121 50.093 0.36%
2020-02-04 0 68.50 68.50 68.60 68.50 69.15 5,403,104 371,147,633 68.692 50.04 50.04 50.11 50.04 50.51 7,396,989 50.176 0.07%
2020-02-03 0 68.45 68.45 68.50 68.20 69.90 6,240,002 429,785,316 68.876 50.00 50.00 50.04 49.82 51.06 8,542,724 50.310 -1.23%
2020-01-31 0 69.30 69.25 69.30 69.05 70.50 5,833,460 404,757,455 69.385 50.62 50.58 50.62 50.44 51.50 7,986,157 50.682 -0.86%
2020-01-30 0 69.90 69.90 69.95 69.60 72.20 7,286,027 512,880,694 70.392 51.06 51.06 51.09 50.84 52.74 9,974,759 51.418 -2.78%
2020-01-29 0 71.90 71.90 71.95 71.60 72.50 7,187,376 518,583,873 72.152 52.52 52.52 52.56 52.30 52.96 9,839,703 52.703 -3.30%
2020-01-24 0 74.35 74.30 74.35 73.95 74.60 1,854,541 137,760,624 74.283 54.31 54.27 54.31 54.02 54.49 2,538,914 54.260 0.27%
2020-01-23 0 74.15 74.10 74.15 73.65 74.50 4,057,309 300,546,491 74.075 54.16 54.13 54.16 53.80 54.42 5,554,561 54.108 -0.54%
2020-01-22 0 74.55 74.55 74.60 73.60 75.20 5,551,781 412,978,886 74.387 54.45 54.45 54.49 53.76 54.93 7,600,531 54.336 0.47%
2020-01-21 0 74.20 74.15 74.20 73.65 75.30 6,259,527 463,662,846 74.073 54.20 54.16 54.20 53.80 55.00 8,569,454 54.106 -1.46%
2020-01-20 0 75.30 75.25 75.30 75.10 76.00 4,426,256 334,085,694 75.478 55.00 54.97 55.00 54.86 55.51 6,059,659 55.133 0.00%
2020-01-17 0 75.30 75.25 75.30 74.85 75.70 3,601,304 270,891,492 75.220 55.00 54.97 55.00 54.67 55.29 4,930,278 54.944 0.40%
2020-01-16 0 75.00 74.95 75.00 74.35 75.25 11,143,197 828,687,333 74.367 54.78 54.75 54.78 54.31 54.97 15,255,324 54.321 0.00%
2020-01-15 0 75.00 74.95 75.00 74.15 75.25 5,126,656 384,120,577 74.926 54.78 54.75 54.78 54.16 54.97 7,018,524 54.730 -0.13%
2020-01-14 0 75.10 75.00 75.10 74.75 75.60 6,117,313 459,473,470 75.110 54.86 54.78 54.86 54.60 55.22 8,374,759 54.864 0.27%
2020-01-13 0 74.90 74.80 74.90 74.10 75.30 6,417,244 479,855,683 74.776 54.71 54.64 54.71 54.13 55.00 8,785,373 54.620 1.15%
2020-01-10 0 74.05 74.00 74.05 73.65 74.60 4,162,726 308,428,510 74.093 54.09 54.05 54.09 53.80 54.49 5,698,879 54.121 0.75%
2020-01-09 0 73.50 73.45 73.50 72.85 73.55 3,889,068 284,694,941 73.204 53.69 53.65 53.69 53.21 53.72 5,324,234 53.472 1.87%
2020-01-08 0 72.15 72.10 72.15 71.25 72.45 4,943,850 355,647,647 71.937 52.70 52.67 52.70 52.04 52.92 6,768,258 52.546 -1.23%
2020-01-07 0 73.05 73.00 73.05 72.80 74.30 4,152,215 304,438,935 73.320 53.36 53.32 53.36 53.18 54.27 5,684,489 53.556 -0.68%
2020-01-06 0 73.55 73.50 73.55 73.20 74.65 3,232,362 238,094,521 73.660 53.72 53.69 53.72 53.47 54.53 4,425,187 53.804 -0.74%
2020-01-03 0 74.10 74.10 74.25 73.85 75.25 2,836,418 210,982,660 74.383 54.13 54.13 54.24 53.94 54.97 3,883,129 54.333 -0.54%
2020-01-02 0 74.50 74.50 74.60 74.30 75.20 2,294,978 171,301,249 74.642 54.42 54.42 54.49 54.27 54.93 3,141,884 54.522 0.27%
2019-12-31 0 74.30 74.30 74.45 74.30 75.30 2,084,229 155,580,726 74.647 54.27 54.27 54.38 54.27 55.00 2,853,363 54.525 -0.87%
2019-12-30 0 74.95 74.90 74.95 74.55 75.70 3,516,626 264,020,551 75.078 54.75 54.71 54.75 54.45 55.29 4,814,352 54.840 0.00%
2019-12-27 0 74.95 74.95 75.00 74.60 75.50 2,857,541 214,355,362 75.014 54.75 54.75 54.78 54.49 55.15 3,912,047 54.794 0.40%
2019-12-24 0 74.65 74.65 74.70 74.50 75.45 1,662,965 124,444,953 74.833 54.53 54.53 54.56 54.42 55.11 2,276,642 54.662 0.13%
2019-12-23 0 74.55 74.55 74.60 74.35 75.30 2,702,268 201,842,434 74.694 54.45 54.45 54.49 54.31 55.00 3,699,475 54.560 -0.07%
2019-12-20 0 74.60 74.55 74.60 73.25 75.65 6,236,534 465,072,727 74.572 54.49 54.45 54.49 53.51 55.26 8,537,976 54.471 1.36%
2019-12-19 0 73.60 73.60 73.80 73.45 74.75 3,926,189 290,063,126 73.879 53.76 53.76 53.91 53.65 54.60 5,375,054 53.965 -0.54%
2019-12-18 0 74.00 73.95 74.00 73.60 75.45 6,788,116 502,920,965 74.088 54.05 54.02 54.05 53.76 55.11 9,293,106 54.118 -1.92%
2019-12-17 0 75.45 75.40 75.45 74.05 75.80 5,413,850 406,980,815 75.174 55.11 55.08 55.11 54.09 55.37 7,411,700 54.911 0.94%
2019-12-16 0 74.75 74.70 74.75 73.70 75.00 5,064,258 378,482,833 74.736 54.60 54.56 54.60 53.83 54.78 6,933,100 54.591 0.67%
2019-12-13 0 74.25 74.15 74.25 72.10 74.60 9,627,285 710,195,145 73.769 54.24 54.16 54.24 52.67 54.49 13,180,001 53.884 4.65%
2019-12-12 0 70.95 70.90 70.95 69.75 71.05 5,495,404 388,365,296 70.671 51.83 51.79 51.83 50.95 51.90 7,523,350 51.621 1.72%
2019-12-11 0 69.75 69.75 69.80 69.05 70.00 4,570,355 317,927,152 69.563 50.95 50.95 50.99 50.44 51.13 6,256,934 50.812 0.07%
2019-12-10 0 69.70 69.65 69.70 69.10 70.25 2,437,093 170,112,960 69.802 50.91 50.88 50.91 50.47 51.31 3,336,443 50.986 -0.36%
2019-12-09 0 69.95 69.90 69.95 69.60 70.35 3,032,630 211,873,235 69.865 51.09 51.06 51.09 50.84 51.39 4,151,749 51.032 0.36%
2019-12-06 0 69.70 69.65 69.70 69.30 69.95 5,192,567 361,015,363 69.525 50.91 50.88 50.91 50.62 51.09 7,108,758 50.785 0.65%
2019-12-05 0 69.25 69.25 69.30 68.90 69.45 4,550,830 314,905,623 69.197 50.58 50.58 50.62 50.33 50.73 6,230,204 50.545 0.73%
2019-12-04 0 68.75 68.75 68.80 68.75 69.70 7,241,036 500,552,966 69.127 50.22 50.22 50.25 50.22 50.91 9,913,165 50.494 -2.48%
2019-12-03 0 70.50 70.45 70.50 69.55 71.00 4,031,734 283,620,605 70.347 51.50 51.46 51.50 50.80 51.86 5,519,548 51.385 -0.70%
2019-12-02 0 71.00 71.00 71.05 70.75 71.50 2,905,149 206,381,091 71.040 51.86 51.86 51.90 51.68 52.23 3,977,224 51.891 -0.14%
2019-11-29 0 71.10 71.10 71.15 71.00 71.95 5,085,085 362,658,951 71.318 51.93 51.93 51.97 51.86 52.56 6,961,613 52.094 -1.80%
2019-11-28 0 72.40 72.25 72.40 71.00 72.50 3,033,556 218,817,586 72.132 52.88 52.77 52.88 51.86 52.96 4,153,016 52.689 0.91%
2019-11-27 0 71.75 71.75 71.80 71.60 72.70 4,291,461 309,214,553 72.053 52.41 52.41 52.45 52.30 53.10 5,875,121 52.631 -0.62%
2019-11-26 0 72.20 72.15 72.20 71.60 72.40 5,522,137 397,995,912 72.073 52.74 52.70 52.74 52.30 52.88 7,559,948 52.645 0.49%
2019-11-25 0 71.85 71.85 71.90 71.75 72.95 4,452,211 321,302,888 72.167 52.48 52.48 52.52 52.41 53.29 6,095,192 52.714 0.14%
2019-11-22 0 71.75 71.70 71.75 71.50 72.20 3,500,861 251,062,748 71.715 52.41 52.37 52.41 52.23 52.74 4,792,769 52.384 0.21%
2019-11-21 0 71.60 71.60 71.65 71.00 72.00 5,719,166 408,970,823 71.509 52.30 52.30 52.34 51.86 52.59 7,829,686 52.233 -1.78%
2019-11-20 0 72.90 72.80 72.90 71.50 72.90 3,388,034 245,663,427 72.509 53.25 53.18 53.25 52.23 53.25 4,638,306 52.964 -0.34%
2019-11-19 0 73.15 73.10 73.15 71.10 73.15 3,813,926 276,771,340 72.569 53.43 53.40 53.43 51.93 53.43 5,221,363 53.007 1.60%
2019-11-18 0 72.00 71.95 72.00 71.05 72.25 4,833,053 346,358,763 71.665 52.59 52.56 52.59 51.90 52.77 6,616,574 52.347 1.48%
2019-11-15 0 70.95 70.95 71.00 70.85 72.50 5,226,501 373,107,292 71.388 51.83 51.83 51.86 51.75 52.96 7,155,215 52.145 -0.63%
2019-11-14 0 71.40 71.40 71.45 71.10 72.95 5,122,346 367,027,943 71.652 52.15 52.15 52.19 51.93 53.29 7,012,624 52.338 -1.72%
2019-11-13 0 72.65 72.55 72.65 71.85 73.40 4,284,730 310,537,674 72.475 53.07 52.99 53.07 52.48 53.61 5,865,906 52.939 -1.56%
2019-11-12 0 73.80 73.75 73.80 73.30 74.25 3,030,406 223,664,558 73.807 53.91 53.87 53.91 53.54 54.24 4,148,704 53.912 0.41%
2019-11-11 0 73.50 73.45 73.50 72.85 75.00 4,129,653 303,357,465 73.458 53.69 53.65 53.69 53.21 54.78 5,653,601 53.657 -2.20%
2019-11-08 0 75.15 75.05 75.15 74.75 75.50 3,638,300 273,168,528 75.081 54.89 54.82 54.89 54.60 55.15 4,980,927 54.843 -0.07%
2019-11-07 0 75.20 75.20 75.25 74.20 75.45 3,573,131 267,729,492 74.929 54.93 54.93 54.97 54.20 55.11 4,891,708 54.731 0.60%
2019-11-06 0 74.75 74.75 74.80 73.50 75.00 4,049,632 302,482,637 74.694 54.60 54.60 54.64 53.69 54.78 5,544,051 54.560 0.95%
2019-11-05 0 74.05 74.05 74.10 73.60 74.50 4,045,702 299,535,838 74.038 54.09 54.09 54.13 53.76 54.42 5,538,670 54.081 0.68%
2019-11-04 0 73.55 73.50 73.55 72.75 73.75 4,254,929 312,057,461 73.340 53.72 53.69 53.72 53.14 53.87 5,825,108 53.571 1.03%
2019-11-01 0 72.80 72.75 72.80 71.75 72.80 2,784,249 201,956,640 72.535 53.18 53.14 53.18 52.41 53.18 3,811,709 52.983 0.41%
2019-10-31 0 72.50 72.45 72.50 71.40 72.50 4,956,512 358,278,564 72.284 52.96 52.92 52.96 52.15 52.96 6,785,593 52.800 0.83%
2019-10-30 0 71.90 71.80 71.90 71.65 72.80 3,437,567 247,724,575 72.064 52.52 52.45 52.52 52.34 53.18 4,706,118 52.639 0.00%
2019-10-29 0 71.90 71.75 71.90 71.60 72.35 4,424,647 317,951,245 71.859 52.52 52.41 52.52 52.30 52.85 6,057,456 52.489 0.07%
2019-10-28 0 71.85 71.85 72.00 71.60 72.30 6,479,596 465,388,901 71.824 52.48 52.48 52.59 52.30 52.81 8,870,734 52.463 -0.48%
2019-10-25 0 72.20 72.20 72.25 71.80 72.45 4,194,981 302,983,430 72.225 52.74 52.74 52.77 52.45 52.92 5,743,037 52.757 -0.82%
2019-10-24 0 72.80 72.80 72.85 72.10 72.80 4,834,951 350,288,534 72.449 53.18 53.18 53.21 52.67 53.18 6,619,173 52.920 0.83%
2019-10-23 0 72.20 72.15 72.20 71.85 73.20 4,605,530 332,289,121 72.150 52.74 52.70 52.74 52.48 53.47 6,305,089 52.702 -1.57%
2019-10-22 0 73.35 73.30 73.35 72.35 73.80 4,289,730 314,076,971 73.216 53.58 53.54 53.58 52.85 53.91 5,872,751 53.480 0.62%
2019-10-21 0 72.90 72.75 72.90 71.90 73.15 3,397,252 246,978,274 72.699 53.25 53.14 53.25 52.52 53.43 4,650,926 53.103 0.14%
2019-10-18 0 72.80 72.75 72.80 72.00 72.85 5,755,091 417,108,616 72.476 53.18 53.14 53.18 52.59 53.21 7,878,868 52.940 -0.61%
2019-10-17 0 73.25 73.20 73.25 72.25 73.40 4,940,902 360,842,745 73.032 53.51 53.47 53.51 52.77 53.61 6,764,222 53.346 -0.14%
2019-10-16 0 73.35 73.30 73.35 72.75 73.80 9,059,224 664,120,641 73.309 53.58 53.54 53.58 53.14 53.91 12,402,311 53.548 1.52%
2019-10-15 0 72.25 72.20 72.25 71.80 72.45 6,358,141 458,971,110 72.186 52.77 52.74 52.77 52.45 52.92 8,704,459 52.728 0.98%
2019-10-14 0 71.55 71.50 71.55 71.30 72.25 9,838,579 704,140,022 71.569 52.26 52.23 52.26 52.08 52.77 13,469,268 52.278 2.00%
2019-10-11 0 70.15 70.15 70.20 69.00 70.60 6,827,954 477,781,458 69.974 51.24 51.24 51.28 50.40 51.57 9,347,645 51.112 2.11%
2019-10-10 0 68.70 68.70 68.75 67.55 69.30 3,830,576 263,280,476 68.731 50.18 50.18 50.22 49.34 50.62 5,244,157 50.205 0.51%
2019-10-09 0 68.35 68.35 68.40 67.40 69.00 10,533,491 721,629,581 68.508 49.93 49.93 49.96 49.23 50.40 14,420,621 50.042 0.81%
2019-10-08 0 67.80 67.75 67.80 67.60 69.05 6,990,982 476,296,050 68.130 49.52 49.49 49.52 49.38 50.44 9,570,835 49.765 -0.88%
2019-10-04 0 68.40 68.40 68.45 67.40 70.35 6,555,714 448,468,301 68.409 49.96 49.96 50.00 49.23 51.39 8,974,942 49.969 -1.72%
2019-10-03 0 69.60 69.60 69.65 68.10 70.10 4,675,805 322,956,395 69.070 50.84 50.84 50.88 49.74 51.20 6,401,298 50.452 0.14%
2019-10-02 0 69.50 69.25 69.50 68.15 69.80 6,865,182 474,097,720 69.058 50.77 50.58 50.77 49.78 50.99 9,398,611 50.443 0.43%
2019-09-30 0 69.20 69.15 69.20 68.90 70.10 4,716,166 326,696,341 69.272 50.55 50.51 50.55 50.33 51.20 6,456,553 50.599 0.14%
2019-09-27 0 69.10 68.95 69.10 68.45 69.20 3,593,235 247,693,849 68.933 50.47 50.36 50.47 50.00 50.55 4,919,231 50.352 -0.22%
2019-09-26 0 69.25 69.20 69.25 68.80 69.60 4,499,635 311,415,817 69.209 50.58 50.55 50.58 50.25 50.84 6,160,116 50.554 -0.07%
2019-09-25 0 69.30 69.30 69.35 69.00 69.90 5,165,750 358,652,485 69.429 50.62 50.62 50.66 50.40 51.06 7,072,045 50.714 -0.43%
2019-09-24 0 69.60 69.60 69.70 69.50 70.60 5,784,787 404,169,874 69.868 50.84 50.84 50.91 50.77 51.57 7,919,523 51.035 0.36%
2019-09-23 0 69.35 69.25 69.35 69.15 70.50 2,911,529 202,882,195 69.682 50.66 50.58 50.66 50.51 51.50 3,985,958 50.899 -0.64%
2019-09-20 0 69.80 69.70 69.80 69.20 70.00 5,293,423 369,189,242 69.745 50.99 50.91 50.99 50.55 51.13 7,246,833 50.945 0.50%
2019-09-19 0 69.45 69.45 69.55 69.15 71.15 4,803,689 334,442,283 69.622 50.73 50.73 50.80 50.51 51.97 6,576,374 50.855 -1.63%
2019-09-18 0 70.60 70.60 70.65 70.60 71.60 2,804,604 198,847,725 70.900 51.57 51.57 51.61 51.57 52.30 3,839,575 51.789 -0.56%
2019-09-17 0 71.00 70.95 71.00 70.50 71.55 5,913,586 419,530,155 70.943 51.86 51.83 51.86 51.50 52.26 8,095,852 51.820 -0.70%
2019-09-16 0 71.50 71.50 71.65 71.40 72.90 4,890,368 351,028,541 71.780 52.23 52.23 52.34 52.15 53.25 6,695,040 52.431 -1.72%
2019-09-13 0 72.75 72.60 72.75 71.60 72.95 3,456,002 250,317,195 72.430 53.14 53.03 53.14 52.30 53.29 4,731,356 52.906 0.21%
2019-09-12 0 72.60 72.55 72.60 72.20 73.25 6,822,664 496,046,457 72.706 53.03 52.99 53.03 52.74 53.51 9,340,403 53.108 -0.75%
2019-09-11 0 73.15 73.00 73.15 71.75 73.30 8,175,246 595,980,396 72.901 53.43 53.32 53.43 52.41 53.54 11,192,123 53.250 2.09%
2019-09-10 0 71.65 71.60 71.65 71.45 72.00 8,148,366 584,892,817 71.780 52.34 52.30 52.34 52.19 52.59 11,155,323 52.432 0.63%
2019-09-09 0 71.20 71.10 71.20 70.05 71.85 6,139,024 437,129,761 71.205 52.01 51.93 52.01 51.17 52.48 8,404,482 52.012 1.06%
2019-09-06 0 70.45 70.45 70.50 70.10 71.20 11,472,897 811,947,826 70.771 51.46 51.46 51.50 51.20 52.01 15,706,692 51.694 2.10%
2019-09-05 0 69.00 68.90 69.00 68.55 69.75 6,570,966 453,960,893 69.086 50.40 50.33 50.40 50.07 50.95 8,995,822 50.464 0.15%
2019-09-04 0 68.90 68.85 68.90 66.90 69.65 8,212,577 561,953,413 68.426 50.33 50.29 50.33 48.87 50.88 11,243,230 49.981 3.45%
2019-09-03 0 66.60 66.55 66.60 65.80 66.90 3,905,632 259,839,681 66.529 48.65 48.61 48.65 48.06 48.87 5,346,911 48.596 -0.52%
2019-09-02 0 66.95 66.90 66.95 66.10 67.55 6,547,427 439,789,634 67.170 48.90 48.87 48.90 48.28 49.34 8,963,596 49.064 -0.71%
2019-08-30 0 68.30 68.25 68.30 68.00 69.60 7,731,576 529,929,852 68.541 49.25 49.22 49.25 49.04 50.19 10,721,294 49.428 -0.73%
2019-08-29 0 68.80 68.75 68.80 68.35 69.35 7,902,900 542,881,156 68.694 49.61 49.58 49.61 49.29 50.01 10,958,867 49.538 0.36%
2019-08-28 0 68.55 68.50 68.55 68.55 69.30 8,973,397 618,309,828 68.905 49.43 49.40 49.43 49.43 49.98 12,443,314 49.690 -1.08%
2019-08-27 0 69.30 69.20 69.30 68.65 70.50 6,286,907 435,960,682 69.344 49.98 49.90 49.98 49.51 50.84 8,717,987 50.007 0.00%
2019-08-26 0 69.30 69.30 69.40 68.45 69.45 8,054,636 555,471,436 68.963 49.98 49.98 50.05 49.36 50.08 11,169,278 49.732 -1.91%
2019-08-23 0 70.65 70.65 70.70 70.40 71.45 5,449,506 386,346,855 70.896 50.95 50.95 50.98 50.77 51.53 7,556,772 51.126 -0.42%
2019-08-22 0 70.95 70.80 70.95 70.40 71.50 5,299,641 375,011,823 70.762 51.17 51.06 51.17 50.77 51.56 7,348,956 51.029 -0.49%
2019-08-21 0 71.30 71.25 71.30 69.95 71.65 7,045,145 501,994,036 71.254 51.42 51.38 51.42 50.44 51.67 9,769,427 51.384 1.71%
2019-08-20 0 70.10 70.10 70.15 69.90 70.80 7,844,342 552,272,432 70.404 50.55 50.55 50.59 50.41 51.06 10,877,665 50.771 0.21%
2019-08-19 0 69.95 69.95 70.00 68.30 70.55 10,498,548 733,222,864 69.840 50.44 50.44 50.48 49.25 50.88 14,558,225 50.365 3.02%
2019-08-16 0 67.90 67.90 67.95 66.00 67.95 8,311,992 559,971,085 67.369 48.97 48.97 49.00 47.60 49.00 11,526,151 48.583 2.03%
2019-08-15 0 66.55 66.55 66.60 64.30 66.70 9,695,771 637,808,690 65.782 47.99 47.99 48.03 46.37 48.10 13,445,022 47.438 2.23%
2019-08-14 0 65.10 65.05 65.10 64.65 66.65 10,816,336 705,839,836 65.257 46.95 46.91 46.95 46.62 48.06 14,998,898 47.059 -1.29%
2019-08-13 0 65.95 65.95 66.00 65.80 67.25 12,104,207 803,708,887 66.399 47.56 47.56 47.60 47.45 48.50 16,784,775 47.883 -2.58%
2019-08-12 0 67.70 67.70 67.75 67.35 68.20 5,775,321 392,187,972 67.908 48.82 48.82 48.86 48.57 49.18 8,008,576 48.971 -0.37%
2019-08-09 0 67.95 67.90 67.95 67.65 68.45 5,996,124 407,878,105 68.024 49.00 48.97 49.00 48.79 49.36 8,314,761 49.055 -0.15%
2019-08-08 0 68.05 68.05 68.10 67.65 68.75 8,208,977 558,743,829 68.065 49.07 49.07 49.11 48.79 49.58 11,383,301 49.085 0.52%
2019-08-07 0 67.70 67.70 67.90 67.35 68.40 8,215,702 556,765,910 67.769 48.82 48.82 48.97 48.57 49.33 11,392,626 48.871 -1.31%
2019-08-06 0 68.60 68.60 68.75 67.05 68.95 11,187,226 761,329,103 68.053 49.47 49.47 49.58 48.35 49.72 15,513,207 49.076 -1.51%
2019-08-05 0 69.65 69.65 69.70 69.45 71.95 9,559,700 669,755,288 70.060 50.23 50.23 50.26 50.08 51.89 13,256,334 50.523 -3.20%
2019-08-02 0 71.95 71.95 72.00 71.40 72.55 11,091,736 798,803,969 72.018 51.89 51.89 51.92 51.49 52.32 15,380,792 51.935 -0.76%
2019-08-01 0 72.50 72.50 72.55 72.15 73.80 8,749,995 636,434,057 72.735 52.28 52.28 52.32 52.03 53.22 12,133,525 52.453 -1.56%
2019-07-31 0 73.65 73.65 73.90 73.55 74.40 4,340,353 320,973,367 73.951 53.11 53.11 53.29 53.04 53.65 6,018,721 53.329 -1.41%
2019-07-30 0 74.70 74.70 74.75 74.55 75.60 4,401,446 329,578,522 74.880 53.87 53.87 53.91 53.76 54.52 6,103,438 53.999 -0.66%
2019-07-29 0 75.20 75.15 75.20 74.55 75.65 5,464,987 410,204,700 75.061 54.23 54.19 54.23 53.76 54.55 7,578,239 54.129 -0.53%
2019-07-26 0 75.60 75.60 75.65 75.50 75.85 3,638,228 275,149,345 75.627 54.52 54.52 54.55 54.45 54.70 5,045,092 54.538 -0.33%
2019-07-25 0 75.85 75.85 75.95 75.80 76.40 4,251,248 323,269,624 76.041 54.70 54.70 54.77 54.66 55.10 5,895,160 54.836 -0.33%
2019-07-24 0 76.10 76.10 76.20 75.95 76.90 4,130,967 315,306,419 76.328 54.88 54.88 54.95 54.77 55.46 5,728,368 55.043 -0.13%
2019-07-23 0 76.20 76.20 76.25 76.10 76.75 4,228,396 322,684,460 76.314 54.95 54.95 54.99 54.88 55.35 5,863,472 55.033 0.07%
2019-07-22 0 76.15 76.10 76.15 75.85 76.90 4,910,023 374,000,095 76.171 54.91 54.88 54.91 54.70 55.46 6,808,677 54.930 -1.23%
2019-07-19 0 77.10 77.05 77.10 76.55 77.50 2,513,040 193,922,486 77.166 55.60 55.56 55.60 55.20 55.89 3,484,806 55.648 0.33%
2019-07-18 0 76.85 76.80 76.85 76.20 76.95 2,783,448 213,378,366 76.660 55.42 55.38 55.42 54.95 55.49 3,859,778 55.283 -0.13%
2019-07-17 0 76.95 76.90 76.95 75.95 77.00 3,095,095 237,207,624 76.640 55.49 55.46 55.49 54.77 55.53 4,291,935 55.268 0.13%
2019-07-16 0 76.85 76.80 76.85 76.60 77.20 2,693,273 207,048,768 76.876 55.42 55.38 55.42 55.24 55.67 3,734,733 55.439 0.52%
2019-07-15 0 76.45 76.45 76.50 75.55 77.00 4,900,153 374,909,745 76.510 55.13 55.13 55.17 54.48 55.53 6,794,990 55.174 0.33%
2019-07-12 0 76.20 76.15 76.20 75.50 76.55 2,952,720 224,683,983 76.094 54.95 54.91 54.95 54.45 55.20 4,094,505 54.875 -0.07%
2019-07-11 0 76.25 76.20 76.25 75.95 76.80 2,797,730 213,425,771 76.285 54.99 54.95 54.99 54.77 55.38 3,879,582 55.013 0.59%
2019-07-10 0 75.80 75.80 75.90 75.50 76.30 3,585,262 271,759,543 75.799 54.66 54.66 54.73 54.45 55.02 4,971,645 54.662 -0.13%
2019-07-09 0 75.90 75.90 75.95 75.85 77.30 4,257,707 324,122,578 76.126 54.73 54.73 54.77 54.70 55.74 5,904,117 54.898 -1.17%
2019-07-08 0 76.80 76.75 76.80 76.10 77.80 3,638,164 278,823,465 76.639 55.38 55.35 55.38 54.88 56.10 5,045,003 55.267 -1.03%
2019-07-05 0 77.60 77.55 77.60 77.25 78.10 1,815,546 141,033,318 77.681 55.96 55.92 55.96 55.71 56.32 2,517,598 56.019 0.06%
2019-07-04 0 77.55 77.55 77.70 77.50 78.85 4,626,666 361,023,859 78.031 55.92 55.92 56.03 55.89 56.86 6,415,748 56.272 -0.19%
2019-07-03 0 77.70 77.70 77.75 76.80 77.90 5,461,514 423,279,933 77.502 56.03 56.03 56.07 55.38 56.18 7,573,423 55.890 0.78%
2019-07-02 0 77.10 77.10 77.15 76.95 78.10 7,945,341 615,333,583 77.446 55.60 55.60 55.64 55.49 56.32 11,017,720 55.849 0.13%
2019-06-28 0 77.00 77.00 77.20 77.00 77.65 5,064,695 390,811,603 77.164 55.53 55.53 55.67 55.53 56.00 7,023,159 55.646 -1.53%
2019-06-27 0 78.20 78.05 78.20 76.80 78.25 5,518,377 429,422,370 77.817 56.39 56.29 56.39 55.38 56.43 7,652,275 56.117 1.36%
2019-06-26 0 77.15 76.95 77.15 76.00 77.50 4,294,915 330,670,088 76.991 55.64 55.49 55.64 54.81 55.89 5,955,713 55.521 0.98%
2019-06-25 0 76.40 76.40 76.50 76.35 77.25 4,406,765 337,621,590 76.614 55.10 55.10 55.17 55.06 55.71 6,110,814 55.250 -0.39%
2019-06-24 0 76.70 76.65 76.70 76.25 77.00 6,440,195 492,848,510 76.527 55.31 55.28 55.31 54.99 55.53 8,930,550 55.187 -1.10%
2019-06-21 0 77.55 77.55 77.65 77.20 78.35 8,059,876 625,903,596 77.657 55.92 55.92 56.00 55.67 56.50 11,176,544 56.002 -0.51%
2019-06-20 0 77.95 77.90 77.95 77.00 78.10 3,987,976 310,559,329 77.874 56.21 56.18 56.21 55.53 56.32 5,530,084 56.158 1.23%
2019-06-19 0 77.00 76.95 77.00 76.50 77.25 5,507,175 423,755,123 76.946 55.53 55.49 55.53 55.17 55.71 7,636,741 55.489 2.19%
2019-06-18 0 75.35 75.35 75.40 74.60 75.50 4,554,575 342,514,098 75.202 54.34 54.34 54.37 53.80 54.45 6,315,781 54.231 0.00%
2019-06-17 0 75.35 75.35 75.40 75.05 76.50 5,203,820 393,699,148 75.656 54.34 54.34 54.37 54.12 55.17 7,216,082 54.559 0.33%
2019-06-14 0 75.10 75.10 75.15 74.75 75.50 4,738,181 355,734,033 75.078 54.16 54.16 54.19 53.91 54.45 6,570,385 54.142 -0.53%
2019-06-13 0 75.50 75.45 75.50 74.50 76.25 4,980,071 374,350,212 75.170 54.45 54.41 54.45 53.73 54.99 6,905,811 54.208 -0.46%
2019-06-12 0 75.85 75.70 75.85 75.50 77.00 5,211,688 396,387,659 76.057 54.70 54.59 54.70 54.45 55.53 7,226,992 54.848 -1.24%
2019-06-11 0 76.80 76.80 76.85 76.05 77.35 5,420,333 416,391,822 76.820 55.38 55.38 55.42 54.84 55.78 7,516,318 55.398 0.39%
2019-06-10 0 76.50 76.45 76.50 75.20 76.80 5,000,152 381,089,023 76.215 55.17 55.13 55.17 54.23 55.38 6,933,657 54.962 0.86%
2019-06-06 0 75.85 75.85 75.90 75.00 75.95 5,116,602 386,789,672 75.595 54.70 54.70 54.73 54.09 54.77 7,095,137 54.515 0.60%
2019-06-05 0 75.40 75.30 75.40 75.10 76.00 5,187,897 391,576,305 75.479 54.37 54.30 54.37 54.16 54.81 7,194,001 54.431 0.27%
2019-06-04 0 75.20 75.15 75.20 74.75 75.50 5,862,709 440,466,437 75.130 54.23 54.19 54.23 53.91 54.45 8,129,756 54.180 0.27%
2019-06-03 0 75.00 74.85 75.00 74.00 75.20 7,133,379 533,864,960 74.840 54.09 53.98 54.09 53.36 54.23 9,891,781 53.971 1.28%
2019-05-31 0 74.05 74.05 74.10 73.05 74.35 9,414,108 697,274,352 74.067 53.40 53.40 53.44 52.68 53.62 13,054,443 53.413 1.44%
2019-05-30 0 73.00 73.00 73.10 73.00 74.85 5,880,761 431,480,627 73.372 52.64 52.64 52.72 52.64 53.98 8,154,789 52.911 -1.75%
2019-05-29 0 74.30 74.25 74.30 73.85 75.00 5,317,107 395,253,706 74.336 53.58 53.54 53.58 53.26 54.09 7,373,176 53.607 -0.80%
2019-05-28 0 74.90 74.55 74.90 73.60 74.90 13,063,303 970,070,269 74.259 54.01 53.76 54.01 53.08 54.01 18,114,743 53.551 1.15%
2019-05-27 0 74.05 74.05 74.10 73.70 74.45 4,975,167 368,172,504 74.002 53.40 53.40 53.44 53.15 53.69 6,899,011 53.366 -0.87%
2019-05-24 0 74.70 74.65 74.70 74.50 75.40 6,511,320 487,202,307 74.824 53.87 53.83 53.87 53.73 54.37 9,029,178 53.959 -0.20%
2019-05-23 0 74.85 74.85 74.90 74.50 75.35 5,549,012 415,510,420 74.880 53.98 53.98 54.01 53.73 54.34 7,694,756 53.999 -0.60%
2019-05-22 0 75.30 75.30 75.35 75.05 76.30 5,949,651 449,192,266 75.499 54.30 54.30 54.34 54.12 55.02 8,250,318 54.445 -0.53%
2019-05-21 0 75.70 75.70 75.80 75.55 77.00 5,926,774 451,327,788 76.151 54.59 54.59 54.66 54.48 55.53 8,218,594 54.915 -0.53%
2019-05-20 0 78.40 78.40 78.45 78.15 78.75 4,425,746 347,332,264 78.480 54.88 54.88 54.91 54.70 55.12 6,322,620 54.935 0.19%
2019-05-17 0 78.25 78.25 78.30 78.25 79.40 4,220,834 331,356,530 78.505 54.77 54.77 54.81 54.77 55.58 6,029,883 54.952 -0.32%
2019-05-16 0 78.50 78.50 78.55 78.00 78.95 6,204,263 487,046,235 78.502 54.95 54.95 54.98 54.60 55.26 8,863,409 54.950 0.06%
2019-05-15 0 78.45 78.40 78.45 78.20 79.40 8,798,034 692,266,419 78.684 54.91 54.88 54.91 54.74 55.58 12,568,869 55.078 -0.44%
2019-05-14 0 78.80 78.75 78.80 78.00 79.30 5,993,280 472,875,218 78.901 55.16 55.12 55.16 54.60 55.51 8,561,999 55.230 -1.19%
2019-05-10 0 79.75 79.65 79.75 79.30 80.50 5,688,165 453,457,957 79.720 55.82 55.75 55.82 55.51 56.35 8,126,111 55.803 0.25%
2019-05-09 0 79.55 79.50 79.55 79.05 80.35 6,836,265 544,017,378 79.578 55.68 55.65 55.68 55.33 56.24 9,766,287 55.704 -1.30%
2019-05-08 0 80.60 80.60 80.65 80.20 81.60 7,132,062 576,011,551 80.764 56.42 56.42 56.45 56.14 57.12 10,188,862 56.533 -1.23%
2019-05-07 0 81.60 81.60 81.65 81.05 82.05 4,955,036 404,235,346 81.581 57.12 57.12 57.15 56.73 57.43 7,078,763 57.105 0.49%
2019-05-06 0 81.20 81.05 81.20 80.50 81.80 7,996,424 648,274,463 81.071 56.84 56.73 56.84 56.35 57.26 11,423,690 56.748 -1.22%
2019-05-03 0 82.20 82.15 82.20 82.00 82.95 7,130,695 586,442,868 82.242 57.54 57.50 57.54 57.40 58.06 10,186,909 57.568 -0.60%
2019-05-02 0 82.70 82.65 82.70 82.00 82.95 6,822,973 563,632,128 82.608 57.89 57.85 57.89 57.40 58.06 9,747,298 57.824 0.36%
2019-04-30 0 82.40 82.40 82.60 82.20 83.20 4,634,966 382,769,146 82.583 57.68 57.68 57.82 57.54 58.24 6,621,511 57.807 -0.78%
2019-04-29 0 83.05 83.05 83.10 82.20 83.60 5,111,726 424,492,379 83.043 58.13 58.13 58.17 57.54 58.52 7,302,611 58.129 1.28%
2019-04-26 0 82.00 82.00 82.05 81.75 82.60 5,046,620 414,550,134 82.144 57.40 57.40 57.43 57.22 57.82 7,209,600 57.500 -0.36%
2019-04-25 0 82.30 82.30 82.35 82.00 82.90 3,822,332 315,402,682 82.516 57.61 57.61 57.64 57.40 58.03 5,460,583 57.760 0.24%
2019-04-24 0 82.10 82.10 82.15 81.90 82.95 4,168,571 342,930,392 82.266 57.47 57.47 57.50 57.33 58.06 5,955,220 57.585 -0.36%
2019-04-23 0 82.40 82.35 82.40 81.80 82.60 3,744,176 308,092,828 82.286 57.68 57.64 57.68 57.26 57.82 5,348,929 57.599 -0.48%
2019-04-18 0 82.80 82.75 82.80 82.50 83.45 3,468,784 287,920,960 83.003 57.96 57.92 57.96 57.75 58.41 4,955,504 58.101 -0.48%
2019-04-17 0 83.20 83.20 83.30 83.00 83.95 4,313,768 359,497,127 83.337 58.24 58.24 58.31 58.10 58.76 6,162,648 58.335 -0.48%
2019-04-16 0 83.60 83.55 83.60 83.15 83.95 5,400,102 450,835,119 83.486 58.52 58.48 58.52 58.20 58.76 7,714,585 58.439 -0.18%
2019-04-15 0 83.75 83.75 83.80 83.70 85.40 6,207,898 524,714,091 84.524 58.62 58.62 58.66 58.59 59.78 8,868,602 59.165 -0.59%
2019-04-12 0 84.25 84.25 84.30 83.60 84.75 3,690,541 310,175,027 84.046 58.97 58.97 59.01 58.52 59.32 5,272,306 58.831 -0.06%
2019-04-11 0 84.30 84.30 84.35 83.60 85.40 5,766,180 486,193,670 84.318 59.01 59.01 59.04 58.52 59.78 8,237,564 59.022 -1.23%
2019-04-10 0 85.35 85.35 85.40 84.50 85.80 5,840,791 498,149,377 85.288 59.74 59.74 59.78 59.15 60.06 8,344,153 59.700 -0.99%
2019-04-09 0 86.20 86.15 86.20 85.50 86.45 5,913,309 508,853,803 86.052 60.34 60.30 60.34 59.85 60.51 8,447,752 60.235 0.23%
2019-04-08 0 86.00 85.95 86.00 85.60 86.30 6,741,262 579,406,831 85.949 60.20 60.16 60.20 59.92 60.41 9,630,565 60.163 0.47%
2019-04-04 0 85.60 85.60 85.65 85.05 85.90 5,064,829 433,193,185 85.530 59.92 59.92 59.95 59.53 60.13 7,235,614 59.870 -0.41%
2019-04-03 0 85.95 85.85 85.95 84.85 86.30 7,568,400 648,746,667 85.718 60.16 60.09 60.16 59.39 60.41 10,812,215 60.001 1.12%
2019-04-02 0 85.00 85.00 85.05 83.55 85.30 6,339,089 535,398,666 84.460 59.50 59.50 59.53 58.48 59.71 9,056,021 59.121 1.07%
2019-04-01 0 84.10 84.05 84.10 82.60 84.15 7,299,974 610,498,877 83.630 58.87 58.83 58.87 57.82 58.90 10,428,741 58.540 2.00%
2019-03-29 0 82.45 82.45 82.50 82.15 83.15 6,946,831 574,095,952 82.641 57.71 57.71 57.75 57.50 58.20 9,924,241 57.848 -0.06%
2019-03-28 0 82.50 82.35 82.50 81.20 82.50 7,635,489 626,002,712 81.986 57.75 57.64 57.75 56.84 57.75 10,908,058 57.389 0.49%
2019-03-27 0 82.10 82.10 82.20 82.05 82.70 7,567,758 622,596,396 82.270 57.47 57.47 57.54 57.43 57.89 10,811,297 57.588 -1.08%
2019-03-26 0 83.00 82.95 83.00 82.20 84.05 4,977,482 413,037,880 82.981 58.10 58.06 58.10 57.54 58.83 7,110,830 58.086 0.06%
2019-03-25 0 82.95 82.90 82.95 82.40 83.75 7,995,177 663,669,842 83.009 58.06 58.03 58.06 57.68 58.62 11,421,908 58.105 -1.01%
2019-03-22 0 83.80 83.75 83.80 82.85 84.65 13,477,978 1,124,179,115 83.409 58.66 58.62 58.66 57.99 59.25 19,254,636 58.385 2.70%
2019-03-21 0 81.60 81.60 81.75 81.60 83.50 12,223,826 1,009,254,018 82.564 57.12 57.12 57.22 57.12 58.45 17,462,955 57.794 -1.09%
2019-03-20 0 82.50 82.50 82.55 80.30 83.30 12,419,701 1,018,144,274 81.978 57.75 57.75 57.78 56.21 58.31 17,742,782 57.384 2.55%
2019-03-19 0 80.45 80.40 80.45 80.20 81.15 7,374,338 593,780,739 80.520 56.31 56.28 56.31 56.14 56.80 10,534,978 56.363 -0.62%
2019-03-18 0 80.95 80.95 81.00 80.10 81.10 8,473,309 682,346,168 80.529 56.66 56.66 56.70 56.07 56.77 12,104,967 56.369 0.06%
2019-03-15 0 80.90 80.90 80.95 80.05 81.75 6,655,025 539,628,011 81.086 56.63 56.63 56.66 56.03 57.22 9,507,367 56.759 0.75%
2019-03-14 0 80.30 80.30 80.40 79.80 80.65 4,008,292 322,031,701 80.341 56.21 56.21 56.28 55.86 56.45 5,726,245 56.238 0.38%
2019-03-13 0 80.00 79.95 80.00 79.60 80.55 4,552,371 364,415,537 80.050 56.00 55.96 56.00 55.72 56.38 6,503,516 56.034 -0.50%
2019-03-12 0 80.40 80.40 80.50 80.00 80.95 5,218,460 420,083,846 80.500 56.28 56.28 56.35 56.00 56.66 7,455,091 56.349 0.82%
2019-03-11 0 79.75 79.75 79.80 79.00 80.10 6,346,336 505,360,543 79.630 55.82 55.82 55.86 55.30 56.07 9,066,374 55.740 -0.19%
2019-03-08 0 79.90 79.85 79.90 79.80 80.60 7,392,590 592,041,125 80.086 55.93 55.89 55.93 55.86 56.42 10,561,052 56.059 -1.84%
2019-03-07 0 81.40 81.30 81.40 81.20 82.25 5,387,368 439,076,368 81.501 56.98 56.91 56.98 56.84 57.57 7,696,393 57.050 -0.55%
2019-03-06 0 81.85 81.85 82.00 81.60 82.15 4,285,839 350,957,351 81.888 57.29 57.29 57.40 57.12 57.50 6,122,749 57.320 -0.18%
2019-03-05 0 82.00 82.00 82.10 82.00 83.15 6,162,493 507,105,771 82.289 57.40 57.40 57.47 57.40 58.20 8,803,736 57.601 -2.03%
2019-03-04 0 83.70 83.50 83.70 83.25 84.40 5,493,297 460,183,881 83.772 58.59 58.45 58.59 58.27 59.08 7,847,723 58.639 0.24%
2019-03-01 0 83.50 83.50 83.60 83.05 84.00 4,605,070 384,836,420 83.568 58.45 58.45 58.52 58.13 58.80 6,578,802 58.496 -0.06%
2019-02-28 0 83.55 83.45 83.55 83.15 84.30 5,996,870 501,530,354 83.632 58.48 58.41 58.48 58.20 59.01 8,567,127 58.541 -1.36%
2019-02-27 0 84.70 84.60 84.70 83.30 84.85 8,486,894 717,037,454 84.488 59.29 59.22 59.29 58.31 59.39 12,124,375 59.140 1.62%
2019-02-26 0 83.35 83.30 83.35 82.15 83.70 7,219,809 601,676,557 83.337 58.34 58.31 58.34 57.50 58.59 10,314,218 58.335 1.34%
2019-02-25 0 82.25 82.20 82.25 81.70 83.40 6,425,440 529,064,709 82.339 57.57 57.54 57.57 57.19 58.38 9,179,382 57.636 -0.54%
2019-02-22 0 82.70 82.60 82.70 80.65 82.80 6,979,145 569,153,773 81.551 57.89 57.82 57.89 56.45 57.96 9,970,405 57.084 1.10%
2019-02-21 0 81.80 81.75 81.80 81.00 82.20 5,398,804 441,253,630 81.732 57.26 57.22 57.26 56.70 57.54 7,712,730 57.211 -0.49%
2019-02-20 0 82.20 82.20 82.25 81.15 82.40 8,117,594 666,021,954 82.047 57.54 57.54 57.57 56.80 57.68 11,596,793 57.432 0.98%
2019-02-19 0 81.40 81.35 81.40 80.30 81.90 4,940,492 402,023,639 81.373 56.98 56.94 56.98 56.21 57.33 7,057,986 56.960 0.31%
2019-02-18 0 81.15 81.10 81.15 79.90 81.60 6,220,737 503,940,084 81.010 56.80 56.77 56.80 55.93 57.12 8,886,944 56.706 1.82%
2019-02-15 0 79.70 79.70 79.75 79.20 80.50 4,677,013 372,852,199 79.720 55.79 55.79 55.82 55.44 56.35 6,681,580 55.803 -1.60%
2019-02-14 0 81.00 80.95 81.00 80.35 81.50 5,849,384 473,719,164 80.986 56.70 56.66 56.70 56.24 57.05 8,356,429 56.689 0.93%
2019-02-13 0 80.25 80.20 80.25 78.50 80.30 6,566,280 521,879,468 79.479 56.17 56.14 56.17 54.95 56.21 9,380,586 55.634 1.13%
2019-02-12 0 79.35 79.30 79.35 78.80 79.80 7,567,807 599,154,693 79.172 55.54 55.51 55.54 55.16 55.86 10,811,367 55.419 -1.61%
2019-02-11 0 80.65 80.60 80.65 78.35 80.65 6,655,773 530,907,130 79.766 56.45 56.42 56.45 54.84 56.45 9,508,436 55.835 2.22%
2019-02-08 0 78.90 78.85 78.90 78.45 79.50 4,989,090 394,337,181 79.040 55.23 55.19 55.23 54.91 55.65 7,127,413 55.327 -0.13%
2019-02-04 0 79.00 78.95 79.00 78.30 79.45 3,060,455 241,001,253 78.747 55.30 55.26 55.30 54.81 55.61 4,372,165 55.122 -0.25%
2019-02-01 0 79.20 79.15 79.20 78.85 79.90 5,534,921 438,889,014 79.295 55.44 55.40 55.44 55.19 55.93 7,907,187 55.505 0.32%
2019-01-31 0 78.95 78.95 79.00 78.60 79.80 7,222,793 570,669,336 79.010 55.26 55.26 55.30 55.02 55.86 10,318,481 55.306 -0.19%
2019-01-30 0 79.10 79.05 79.10 78.40 79.45 5,630,394 444,729,844 78.987 55.37 55.33 55.37 54.88 55.61 8,043,580 55.290 0.25%
2019-01-29 0 78.90 78.80 78.90 78.55 79.85 6,204,034 489,516,057 78.903 55.23 55.16 55.23 54.98 55.89 8,863,082 55.231 -0.63%
2019-01-28 0 79.40 79.40 79.50 79.20 80.55 4,715,496 375,746,179 79.683 55.58 55.58 55.65 55.44 56.38 6,736,557 55.777 -1.98%
2019-01-25 0 81.00 80.90 81.00 80.00 81.00 4,494,369 362,787,443 80.720 56.70 56.63 56.70 56.00 56.70 6,420,655 56.503 1.25%
2019-01-24 0 80.00 79.90 80.00 79.05 80.00 3,841,030 306,042,662 79.677 56.00 55.93 56.00 55.33 56.00 5,487,295 55.773 1.27%
2019-01-23 0 79.00 78.90 79.00 78.15 79.90 4,075,893 323,054,146 79.260 55.30 55.23 55.30 54.70 55.93 5,822,820 55.481 1.02%
2019-01-22 0 78.20 78.20 78.30 77.80 79.40 2,930,075 229,504,587 78.327 54.74 54.74 54.81 54.46 55.58 4,185,905 54.828 -1.64%
2019-01-21 0 79.50 79.35 79.50 78.95 80.05 2,851,388 226,863,670 79.563 55.65 55.54 55.65 55.26 56.03 4,073,492 55.693 0.38%
2019-01-18 0 79.20 79.05 79.20 78.65 79.60 3,788,799 299,987,983 79.178 55.44 55.33 55.44 55.05 55.72 5,412,677 55.423 1.21%
2019-01-17 0 78.25 78.25 78.30 78.05 79.60 2,785,555 218,803,343 78.549 54.77 54.77 54.81 54.63 55.72 3,979,443 54.983 -0.38%
2019-01-16 0 78.55 78.50 78.55 77.75 79.65 4,603,116 362,623,747 78.778 54.98 54.95 54.98 54.42 55.75 6,576,011 55.143 0.38%
2019-01-15 0 78.25 78.10 78.25 77.25 78.30 5,287,358 412,299,722 77.978 54.77 54.67 54.77 54.07 54.81 7,553,518 54.584 2.35%
2019-01-14 0 76.45 76.40 76.45 76.00 78.20 4,166,632 319,540,848 76.690 53.51 53.48 53.51 53.20 54.74 5,952,450 53.682 -1.80%
2019-01-11 0 77.85 77.70 77.85 77.25 78.00 3,502,188 272,098,618 77.694 54.49 54.39 54.49 54.07 54.60 5,003,225 54.385 0.97%
2019-01-10 0 77.10 77.10 77.15 76.30 77.80 4,418,674 340,419,480 77.041 53.97 53.97 54.00 53.41 54.46 6,312,517 53.928 -0.52%
2019-01-09 0 77.50 77.45 77.50 77.25 78.00 7,793,080 605,238,468 77.664 54.25 54.21 54.25 54.07 54.60 11,133,192 54.363 0.19%
2019-01-08 0 77.35 77.35 77.40 75.95 77.80 7,733,797 596,383,032 77.114 54.14 54.14 54.18 53.16 54.46 11,048,501 53.979 2.04%
2019-01-07 0 75.80 75.75 75.80 75.40 76.95 4,371,572 332,405,856 76.038 53.06 53.02 53.06 52.78 53.86 6,245,227 53.226 0.73%
2019-01-04 0 75.25 75.20 75.25 72.80 75.25 6,218,655 461,527,142 74.217 52.67 52.64 52.67 50.96 52.67 8,883,969 51.951 2.59%
2019-01-03 0 73.35 73.35 73.40 73.15 74.45 6,464,132 475,436,394 73.550 51.34 51.34 51.38 51.20 52.11 9,234,658 51.484 -1.41%
2019-01-02 0 74.40 74.35 74.40 74.10 75.45 5,818,879 432,920,723 74.399 52.08 52.04 52.08 51.87 52.81 8,312,849 52.079 -1.06%
2018-12-31 0 75.20 75.20 75.50 75.15 76.00 2,075,395 156,352,693 75.336 52.64 52.64 52.85 52.60 53.20 2,964,909 52.734 -0.20%
2018-12-28 0 75.35 75.30 75.35 74.65 75.50 4,368,603 327,826,841 75.042 52.74 52.71 52.74 52.25 52.85 6,240,985 52.528 0.00%
2018-12-27 0 75.35 75.35 75.40 75.20 76.45 3,805,125 288,609,047 75.847 52.74 52.74 52.78 52.64 53.51 5,436,001 53.092 -0.79%
2018-12-24 0 75.95 75.85 75.95 75.20 76.15 2,428,189 183,512,398 75.576 53.16 53.09 53.16 52.64 53.30 3,468,910 52.902 -0.46%
2018-12-21 0 76.30 76.25 76.30 75.65 76.50 12,677,309 965,156,760 76.133 53.41 53.37 53.41 52.95 53.55 18,110,801 53.292 -1.74%
2018-12-20 0 77.65 77.65 77.70 77.00 79.20 4,260,894 331,989,568 77.915 54.35 54.35 54.39 53.90 55.44 6,087,112 54.540 -1.15%
2018-12-19 0 78.55 78.55 78.65 78.50 79.25 4,456,229 351,166,011 78.803 54.98 54.98 55.05 54.95 55.47 6,366,168 55.161 0.51%
2018-12-18 0 78.15 78.10 78.15 78.05 80.05 4,511,160 355,366,149 78.775 54.70 54.67 54.70 54.63 56.03 6,444,642 55.141 -1.88%
2018-12-17 0 79.65 79.50 79.65 78.80 79.85 4,610,711 366,052,239 79.392 55.75 55.65 55.75 55.16 55.89 6,586,861 55.573 0.57%
2018-12-14 0 79.20 79.15 79.20 78.05 79.25 5,156,938 406,816,185 78.887 55.44 55.40 55.44 54.63 55.47 7,367,201 55.220 0.38%
2018-12-13 0 78.90 78.85 78.90 78.65 79.40 5,506,259 434,535,625 78.917 55.23 55.19 55.23 55.05 55.58 7,866,240 55.241 0.06%
2018-12-12 0 78.85 78.80 78.85 78.05 78.90 6,923,977 543,968,912 78.563 55.19 55.16 55.19 54.63 55.23 9,891,592 54.993 2.07%
2018-12-11 0 77.25 77.20 77.25 75.05 77.30 7,018,819 538,767,104 76.760 54.07 54.04 54.07 52.53 54.11 10,027,083 53.731 1.91%
2018-12-10 0 75.80 75.75 75.80 75.40 78.75 11,868,501 908,152,915 76.518 53.06 53.02 53.06 52.78 55.12 16,955,338 53.561 -3.44%
2018-12-07 0 78.50 78.50 78.60 78.45 80.40 4,803,040 379,707,302 79.056 54.95 54.95 55.02 54.91 56.28 6,861,622 55.338 -0.44%
2018-12-06 0 78.85 78.85 78.90 78.70 80.35 7,758,084 614,786,186 79.245 55.19 55.19 55.23 55.09 56.24 11,083,197 55.470 -2.23%
2018-12-05 0 80.65 80.60 80.65 80.60 81.85 5,510,413 446,393,289 81.009 56.45 56.42 56.45 56.42 57.29 7,872,175 56.705 -2.06%
2018-12-04 0 82.35 82.30 82.35 81.95 82.80 4,439,790 365,202,355 82.257 57.64 57.61 57.64 57.36 57.96 6,342,683 57.579 0.06%
2018-12-03 0 82.30 82.30 82.35 81.75 82.70 5,806,923 477,479,797 82.226 57.61 57.61 57.64 57.22 57.89 8,295,769 57.557 0.61%
2018-11-30 0 81.80 81.70 81.80 80.80 81.85 7,542,665 615,052,784 81.543 57.26 57.19 57.26 56.56 57.29 10,775,450 57.079 0.37%
2018-11-29 0 81.50 81.45 81.50 81.05 83.45 6,387,867 525,241,489 82.225 57.05 57.01 57.05 56.73 58.41 9,125,705 57.556 -1.98%
2018-11-28 0 83.15 83.10 83.15 82.30 83.25 3,284,959 272,687,216 83.011 58.20 58.17 58.20 57.61 58.27 4,692,892 58.106 0.60%
2018-11-27 0 82.65 82.65 82.70 82.50 83.60 3,540,440 293,655,029 82.943 57.85 57.85 57.89 57.75 58.52 5,057,872 58.059 -0.84%
2018-11-26 0 83.35 83.20 83.35 81.10 83.50 5,204,127 430,764,990 82.774 58.34 58.24 58.34 56.77 58.45 7,434,615 57.940 2.27%
2018-11-23 0 81.50 81.40 81.50 81.00 81.85 1,724,902 140,311,856 81.345 57.05 56.98 57.05 56.70 57.29 2,464,195 56.940 0.37%
2018-11-22 0 81.20 81.15 81.20 80.35 81.30 2,594,663 210,217,944 81.019 56.84 56.80 56.84 56.24 56.91 3,706,735 56.712 0.43%
2018-11-21 0 80.85 80.80 80.85 80.20 81.05 4,545,427 367,085,825 80.759 56.59 56.56 56.59 56.14 56.73 6,493,596 56.530 -0.98%
2018-11-20 0 81.65 81.65 81.75 81.60 82.85 4,690,579 384,568,380 81.987 57.15 57.15 57.22 57.12 57.99 6,700,960 57.390 -1.45%
2018-11-19 0 82.85 82.80 82.85 80.80 83.00 6,021,344 493,765,262 82.003 57.99 57.96 57.99 56.56 58.10 8,602,091 57.401 1.66%
2018-11-16 0 81.50 81.50 81.55 80.20 81.70 4,135,509 335,591,096 81.149 57.05 57.05 57.08 56.14 57.19 5,907,987 56.803 0.12%
2018-11-15 0 81.40 81.35 81.40 79.65 81.60 7,383,723 593,705,661 80.407 56.98 56.94 56.98 55.75 57.12 10,548,385 56.284 1.81%
2018-11-14 0 79.95 79.90 79.95 79.60 80.50 3,379,638 270,061,941 79.909 55.96 55.93 55.96 55.72 56.35 4,828,150 55.935 -0.50%
2018-11-13 0 80.35 80.30 80.35 78.10 80.40 4,016,144 319,213,461 79.483 56.24 56.21 56.24 54.67 56.28 5,737,462 55.637 0.50%
2018-11-12 0 79.95 79.90 79.95 79.00 80.85 4,160,405 332,661,355 79.959 55.96 55.93 55.96 55.30 56.59 5,943,554 55.970 1.20%
2018-11-09 0 79.00 78.90 79.00 78.55 79.85 10,229,272 807,890,237 78.978 55.30 55.23 55.30 54.98 55.89 14,613,536 55.284 -1.86%
2018-11-08 0 80.50 80.50 80.60 80.35 82.00 5,746,654 464,142,972 80.768 56.35 56.35 56.42 56.24 57.40 8,209,669 56.536 -0.06%
2018-11-07 0 80.55 80.50 80.55 80.15 81.90 4,001,272 323,533,798 80.858 56.38 56.35 56.38 56.10 57.33 5,716,216 56.599 -0.86%
2018-11-06 0 81.25 81.20 81.25 80.05 81.30 5,321,828 429,968,914 80.793 56.87 56.84 56.87 56.03 56.91 7,602,762 56.554 1.50%
2018-11-05 0 80.05 80.05 80.10 79.85 80.95 6,619,645 531,438,435 80.282 56.03 56.03 56.07 55.89 56.66 9,456,823 56.196 -2.26%
2018-11-02 0 81.90 81.85 81.90 79.30 82.05 18,596,041 1,487,440,064 79.987 57.33 57.29 57.33 55.51 57.43 26,566,300 55.990 3.21%
2018-11-01 0 79.35 79.35 79.40 79.00 79.70 5,759,475 457,044,391 79.355 55.54 55.54 55.58 55.30 55.79 8,227,985 55.548 0.51%
2018-10-31 0 78.95 78.90 78.95 78.20 79.00 4,429,291 348,733,693 78.734 55.26 55.23 55.26 54.74 55.30 6,327,684 55.112 1.02%
2018-10-30 0 78.15 78.05 78.15 78.00 78.95 4,195,027 328,642,495 78.341 54.70 54.63 54.70 54.60 55.26 5,993,015 54.838 -1.01%
2018-10-29 0 78.95 78.90 78.95 78.20 79.10 4,483,615 353,139,545 78.762 55.26 55.23 55.26 54.74 55.37 6,405,291 55.132 1.22%
2018-10-26 0 78.00 78.00 78.10 77.80 79.40 5,461,224 427,399,769 78.261 54.60 54.60 54.67 54.46 55.58 7,801,903 54.781 -1.52%
2018-10-25 0 79.20 79.20 79.25 78.20 79.50 6,816,656 536,548,830 78.711 55.44 55.44 55.47 54.74 55.65 9,738,273 55.097 -1.25%
2018-10-24 0 80.20 80.10 80.20 79.35 80.80 4,672,911 374,470,031 80.136 56.14 56.07 56.14 55.54 56.56 6,675,720 56.094 0.69%
2018-10-23 0 79.65 79.55 79.65 79.30 81.20 6,146,431 492,176,577 80.075 55.75 55.68 55.75 55.51 56.84 8,780,790 56.052 -2.57%
2018-10-22 0 81.75 81.70 81.75 79.55 81.75 5,390,085 436,338,166 80.952 57.22 57.19 57.22 55.68 57.22 7,700,274 56.665 1.68%
2018-10-19 0 80.40 80.40 80.45 79.00 80.45 10,811,665 864,500,261 79.960 56.28 56.28 56.31 55.30 56.31 15,445,542 55.971 -0.43%
2018-10-18 0 80.75 80.70 80.75 79.95 81.20 8,126,677 654,618,834 80.552 56.52 56.49 56.52 55.96 56.84 11,609,769 56.385 0.00%
2018-10-16 0 80.75 80.70 80.75 80.05 82.00 5,707,677 462,304,454 80.997 56.52 56.49 56.52 56.03 57.40 8,153,986 56.697 -0.62%
2018-10-15 0 81.25 81.20 81.25 81.00 82.25 7,371,490 600,917,737 81.519 56.87 56.84 56.87 56.70 57.57 10,530,909 57.062 -0.06%
2018-10-12 0 81.30 81.30 81.35 80.55 81.70 9,506,642 771,477,132 81.151 56.91 56.91 56.94 56.38 57.19 13,581,187 56.805 -0.73%
2018-10-11 0 81.90 81.90 81.95 81.50 83.25 7,446,566 610,238,736 81.949 57.33 57.33 57.36 57.05 58.27 10,638,163 57.363 -2.09%
2018-10-10 0 83.65 83.60 83.65 83.10 84.00 3,377,387 282,300,290 83.585 58.55 58.52 58.55 58.17 58.80 4,824,934 58.509 0.42%
2018-10-09 0 83.30 83.30 83.35 82.80 84.00 3,362,807 280,703,005 83.473 58.31 58.31 58.34 57.96 58.80 4,804,105 58.430 0.06%
2018-10-08 0 83.25 83.25 83.30 82.85 85.70 7,051,078 589,486,696 83.602 58.27 58.27 58.31 57.99 59.99 10,073,169 58.520 -2.23%
2018-10-05 0 85.15 85.10 85.15 84.40 85.40 3,826,737 325,565,246 85.076 59.60 59.57 59.60 59.08 59.78 5,466,876 59.552 -0.47%
2018-10-04 0 85.55 85.50 85.55 85.00 86.15 4,413,514 377,296,242 85.487 59.88 59.85 59.88 59.50 60.30 6,305,145 59.839 -0.98%
2018-10-03 0 86.40 86.40 86.50 85.60 87.40 4,185,360 362,647,164 86.647 60.48 60.48 60.55 59.92 61.18 5,979,204 60.651 -0.92%
2018-10-02 0 87.20 87.15 87.20 87.00 90.50 5,698,073 501,637,478 88.036 61.04 61.00 61.04 60.90 63.35 8,140,266 61.624 -3.33%
2018-09-28 0 90.20 90.20 90.35 89.70 90.60 4,991,626 450,775,694 90.306 63.14 63.14 63.24 62.79 63.42 7,131,036 63.213 0.39%
2018-09-27 0 89.85 89.85 89.90 89.70 91.10 3,983,494 359,291,671 90.195 62.89 62.89 62.93 62.79 63.77 5,690,819 63.135 -0.66%
2018-09-26 0 90.45 90.40 90.45 89.45 90.95 9,854,854 888,193,832 90.128 63.31 63.28 63.31 62.61 63.66 14,078,642 63.088 0.61%
2018-09-24 0 89.90 89.90 90.00 89.75 91.45 2,308,436 208,487,565 90.316 62.93 62.93 63.00 62.82 64.01 3,297,831 63.220 -0.77%
2018-09-21 0 90.60 90.60 90.80 90.55 92.35 7,011,758 637,503,589 90.919 63.42 63.42 63.56 63.38 64.64 10,016,996 63.642 -1.09%
2018-09-20 0 91.60 91.60 91.70 91.60 92.50 2,490,004 228,591,977 91.804 64.12 64.12 64.19 64.12 64.75 3,557,219 64.261 -0.49%
2018-09-19 0 92.05 92.05 92.10 91.30 92.45 4,837,401 445,080,194 92.008 64.43 64.43 64.47 63.91 64.71 6,910,710 64.404 0.44%
2018-09-18 0 91.65 91.55 91.65 90.15 91.65 5,090,342 464,451,039 91.242 64.15 64.08 64.15 63.10 64.15 7,272,061 63.868 0.66%
2018-09-17 0 91.05 91.00 91.05 89.40 91.30 2,995,017 270,896,812 90.449 63.73 63.70 63.73 62.58 63.91 4,278,681 63.313 -0.11%
2018-09-14 0 91.15 91.10 91.15 90.40 91.45 5,856,215 532,906,048 90.998 63.80 63.77 63.80 63.28 64.01 8,366,187 63.698 0.33%
2018-09-13 0 90.85 90.80 90.85 89.60 90.85 4,544,034 410,519,783 90.343 63.59 63.56 63.59 62.72 63.59 6,491,606 63.239 1.06%
2018-09-12 0 89.90 89.85 89.90 87.00 89.95 7,900,190 702,113,770 88.873 62.93 62.89 62.93 60.90 62.96 11,286,210 62.210 2.28%
2018-09-11 0 87.90 87.85 87.90 87.60 88.90 4,243,081 373,845,680 88.107 61.53 61.49 61.53 61.32 62.23 6,061,665 61.674 -1.12%
2018-09-10 0 88.90 88.90 88.95 88.25 89.85 8,577,296 765,708,828 89.272 62.23 62.23 62.26 61.77 62.89 12,253,523 62.489 -1.06%
2018-09-07 0 89.85 89.85 89.90 89.10 90.50 8,328,082 748,602,814 89.889 62.89 62.89 62.93 62.37 63.35 11,897,496 62.921 0.45%
2018-09-06 0 89.45 89.45 89.50 89.00 91.40 7,215,642 648,053,266 89.812 62.61 62.61 62.65 62.30 63.98 10,308,265 62.867 -0.83%
2018-09-05 0 90.20 90.15 90.20 90.00 91.25 11,416,482 1,033,564,952 90.533 63.14 63.10 63.14 63.00 63.87 16,309,584 63.372 -1.15%
2018-09-04 0 91.25 91.10 91.25 88.20 91.45 10,040,263 910,357,090 90.671 63.87 63.77 63.87 61.74 64.01 14,343,518 63.468 3.05%
2018-09-03 0 88.55 88.50 88.55 87.70 89.95 8,910,182 786,361,274 88.254 61.98 61.95 61.98 61.39 62.96 12,729,084 61.777 -1.15%
2018-08-31 0 90.45 90.40 90.45 89.00 90.45 6,595,110 593,442,561 89.982 62.70 62.67 62.70 61.70 62.70 9,513,277 62.380 0.44%
2018-08-30 0 90.05 90.00 90.05 89.15 91.25 4,986,564 448,213,219 89.884 62.43 62.39 62.43 61.80 63.26 7,192,991 62.312 -1.26%
2018-08-29 0 91.20 91.15 91.20 89.40 91.30 8,348,701 756,133,983 90.569 63.22 63.19 63.22 61.98 63.29 12,042,787 62.787 1.84%
2018-08-28 0 89.55 89.55 89.60 89.10 90.20 3,465,505 310,375,085 89.561 62.08 62.08 62.12 61.77 62.53 4,998,902 62.089 0.17%
2018-08-27 0 89.40 89.35 89.40 89.00 89.50 2,999,525 267,995,703 89.346 61.98 61.94 61.98 61.70 62.05 4,326,738 61.939 1.65%
2018-08-24 0 87.95 87.95 88.00 86.80 88.60 5,597,004 490,555,484 87.646 60.97 60.97 61.01 60.17 61.42 8,073,535 60.761 0.06%
2018-08-23 0 87.90 87.90 87.95 87.70 90.10 5,511,655 486,634,034 88.292 60.94 60.94 60.97 60.80 62.46 7,950,421 61.209 -2.33%
2018-08-22 0 90.00 89.90 90.00 88.70 90.10 3,720,583 333,572,400 89.656 62.39 62.32 62.39 61.49 62.46 5,366,845 62.154 0.50%
2018-08-21 0 89.55 89.50 89.55 89.05 89.75 3,022,009 270,077,840 89.370 62.08 62.05 62.08 61.73 62.22 4,359,170 61.956 -0.28%
2018-08-20 0 89.80 89.75 89.80 89.00 90.00 3,224,005 289,032,902 89.650 62.25 62.22 62.25 61.70 62.39 4,650,544 62.150 0.28%
2018-08-17 0 89.55 89.50 89.55 89.05 90.00 5,948,673 532,141,670 89.456 62.08 62.05 62.08 61.73 62.39 8,580,808 62.015 0.45%
2018-08-16 0 89.15 89.10 89.15 87.10 89.30 5,320,142 471,801,142 88.682 61.80 61.77 61.80 60.38 61.91 7,674,168 61.479 0.28%
2018-08-15 0 88.90 88.85 88.90 88.40 89.45 7,369,870 655,627,125 88.960 61.63 61.60 61.63 61.28 62.01 10,630,848 61.672 -0.06%
2018-08-14 0 88.95 88.90 88.95 87.75 89.00 7,390,437 654,553,573 88.568 61.66 61.63 61.66 60.83 61.70 10,660,516 61.400 1.66%
2018-08-13 0 87.50 87.50 87.60 86.55 89.00 4,562,095 399,259,779 87.517 60.66 60.66 60.73 60.00 61.70 6,580,705 60.671 -1.52%
2018-08-10 0 88.85 88.80 88.85 88.25 90.50 4,075,646 361,529,752 88.705 61.60 61.56 61.60 61.18 62.74 5,879,015 61.495 -1.22%
2018-08-09 0 89.95 89.90 89.95 88.60 90.05 5,882,226 526,223,204 89.460 62.36 62.32 62.36 61.42 62.43 8,484,960 62.018 -0.22%
2018-08-08 0 90.15 90.10 90.15 89.00 91.00 9,893,970 890,232,079 89.977 62.50 62.46 62.50 61.70 63.09 14,271,798 62.377 1.63%
2018-08-07 0 88.70 88.65 88.70 87.15 88.95 9,417,109 829,967,591 88.134 61.49 61.46 61.49 60.42 61.66 13,583,938 61.099 2.13%
2018-08-06 0 86.85 86.85 86.90 84.50 88.15 11,569,709 1,004,265,507 86.801 60.21 60.21 60.24 58.58 61.11 16,689,008 60.175 3.39%
2018-08-03 0 84.00 84.00 84.05 82.70 84.25 7,092,837 592,661,056 83.558 58.23 58.23 58.27 57.33 58.41 10,231,235 57.927 1.39%
2018-08-02 0 82.85 82.80 82.85 82.65 85.00 4,922,733 410,448,473 83.378 57.44 57.40 57.44 57.30 58.93 7,100,916 57.802 -2.36%
2018-08-01 0 84.85 84.80 84.85 84.30 85.35 4,944,113 419,962,519 84.942 58.82 58.79 58.82 58.44 59.17 7,131,756 58.886 -0.53%
2018-07-31 0 85.30 85.25 85.30 84.70 85.80 5,616,575 478,327,234 85.164 59.13 59.10 59.13 58.72 59.48 8,101,765 59.040 -0.06%
2018-07-30 0 85.35 85.30 85.35 84.60 85.50 3,427,961 291,720,983 85.100 59.17 59.13 59.17 58.65 59.27 4,944,746 58.996 0.89%
2018-07-27 0 84.60 84.60 84.65 84.25 85.25 2,522,199 213,954,523 84.829 58.65 58.65 58.68 58.41 59.10 3,638,207 58.808 0.36%
2018-07-26 0 84.30 84.30 84.35 84.10 85.80 3,132,711 265,904,625 84.880 58.44 58.44 58.48 58.30 59.48 4,518,855 58.843 0.12%
2018-07-25 0 84.20 84.20 84.30 83.95 84.45 3,031,068 255,184,860 84.190 58.37 58.37 58.44 58.20 58.55 4,372,238 58.365 0.42%
2018-07-24 0 83.85 83.80 83.85 83.00 84.20 2,496,260 209,063,434 83.751 58.13 58.09 58.13 57.54 58.37 3,600,791 58.060 0.48%
2018-07-23 0 83.45 83.45 83.50 83.05 84.20 2,796,570 233,637,295 83.544 57.85 57.85 57.89 57.57 58.37 4,033,980 57.917 -0.36%
2018-07-20 0 83.75 83.65 83.75 83.10 83.85 4,253,826 355,441,268 83.558 58.06 57.99 58.06 57.61 58.13 6,136,035 57.927 0.66%
2018-07-19 0 83.20 83.20 83.25 82.60 83.50 5,624,953 467,270,665 83.071 57.68 57.68 57.71 57.26 57.89 8,113,850 57.589 0.67%
2018-07-18 0 82.65 82.65 82.75 82.60 83.60 6,448,673 534,954,822 82.956 57.30 57.30 57.37 57.26 57.96 9,302,045 57.509 -0.90%
2018-07-17 0 83.40 83.35 83.40 83.40 84.15 4,710,196 394,455,365 83.745 57.82 57.78 57.82 57.82 58.34 6,794,337 58.056 -1.07%
2018-07-16 0 84.30 84.30 84.35 83.50 84.45 2,975,163 249,850,916 83.979 58.44 58.44 58.48 57.89 58.55 4,291,596 58.219 0.12%
2018-07-13 0 84.20 84.05 84.20 83.70 84.40 3,224,003 271,203,002 84.120 58.37 58.27 58.37 58.03 58.51 4,650,542 58.316 0.54%
2018-07-12 0 83.75 83.70 83.75 83.50 85.00 3,752,584 315,043,877 83.954 58.06 58.03 58.06 57.89 58.93 5,413,006 58.201 -0.59%
2018-07-11 0 84.25 84.20 84.25 82.90 84.40 3,915,574 327,822,398 83.723 58.41 58.37 58.41 57.47 58.51 5,648,115 58.041 -1.23%
2018-07-10 0 85.30 85.30 85.35 84.60 86.00 5,213,465 445,408,272 85.434 59.13 59.13 59.17 58.65 59.62 7,520,289 59.228 0.47%
2018-07-09 0 84.90 84.85 84.90 84.55 85.50 3,795,637 322,324,026 84.920 58.86 58.82 58.86 58.61 59.27 5,475,109 58.871 0.95%
2018-07-06 0 84.10 84.05 84.10 83.00 84.70 6,120,971 514,085,865 83.988 58.30 58.27 58.30 57.54 58.72 8,829,344 58.225 0.36%
2018-07-05 0 83.80 83.80 83.85 82.00 84.10 8,354,150 696,950,854 83.426 58.09 58.09 58.13 56.85 58.30 12,050,647 57.835 2.51%
2018-07-04 0 81.75 81.75 81.80 81.70 82.80 6,136,128 503,183,380 82.003 56.67 56.67 56.71 56.64 57.40 8,851,207 56.849 -0.18%
2018-07-03 0 81.90 81.90 82.05 80.60 82.75 5,805,927 473,863,743 81.617 56.78 56.78 56.88 55.88 57.37 8,374,901 56.581 -1.56%
2018-06-29 0 83.20 83.20 83.35 82.20 83.80 4,354,925 361,681,597 83.051 57.68 57.68 57.78 56.99 58.09 6,281,868 57.575 0.36%
2018-06-28 0 82.90 82.85 82.90 82.20 83.30 4,026,208 333,478,366 82.827 57.47 57.44 57.47 56.99 57.75 5,807,702 57.420 0.30%
2018-06-27 0 82.65 82.65 82.70 82.50 84.00 3,587,850 298,561,975 83.215 57.30 57.30 57.33 57.19 58.23 5,175,382 57.689 -1.02%
2018-06-26 0 83.50 83.50 83.65 83.15 84.35 3,444,499 288,193,020 83.668 57.89 57.89 57.99 57.64 58.48 4,968,601 58.003 -0.54%
2018-06-25 0 83.95 83.95 84.00 83.90 85.80 3,596,208 303,544,439 84.407 58.20 58.20 58.23 58.16 59.48 5,187,438 58.515 -1.00%
2018-06-22 0 84.80 84.80 85.00 84.05 85.45 3,333,556 282,167,914 84.645 58.79 58.79 58.93 58.27 59.24 4,808,569 58.680 0.06%
2018-06-21 0 84.75 84.75 84.90 84.75 87.75 5,397,667 461,096,667 85.425 58.75 58.75 58.86 58.75 60.83 7,785,996 59.221 -1.57%
2018-06-20 0 86.10 86.10 86.15 85.70 87.00 4,050,830 349,006,408 86.157 59.69 59.69 59.72 59.41 60.31 5,843,218 59.728 -0.29%
2018-06-19 0 86.35 86.30 86.35 85.85 88.50 8,714,258 753,919,648 86.516 59.86 59.83 59.86 59.52 61.35 12,570,093 59.977 -2.43%
2018-06-15 0 88.50 88.30 88.50 87.80 88.50 7,524,675 664,071,970 88.253 61.35 61.21 61.35 60.87 61.35 10,854,151 61.181 0.23%
2018-06-14 0 88.30 88.30 88.35 88.00 89.60 5,741,797 507,814,260 88.442 61.21 61.21 61.25 61.01 62.12 8,282,395 61.312 -1.34%
2018-06-13 0 89.50 89.50 89.55 89.35 91.50 5,289,102 476,078,742 90.011 62.05 62.05 62.08 61.94 63.43 7,629,394 62.401 -2.24%
2018-06-12 0 91.55 91.55 91.60 90.70 92.00 7,023,255 641,879,725 91.393 63.47 63.47 63.50 62.88 63.78 10,130,865 63.359 0.94%
2018-06-11 0 90.70 90.70 90.75 90.10 90.90 3,476,645 314,958,880 90.593 62.88 62.88 62.91 62.46 63.02 5,014,971 62.804 0.72%
2018-06-08 0 90.05 90.00 90.05 89.60 90.95 4,105,403 370,711,399 90.298 62.43 62.39 62.43 62.12 63.05 5,921,938 62.600 -1.10%
2018-06-07 0 91.05 91.05 91.10 90.65 91.45 5,296,475 482,448,564 91.089 63.12 63.12 63.16 62.84 63.40 7,640,029 63.147 0.77%
2018-06-06 0 90.35 90.25 90.35 89.80 90.50 6,684,071 601,981,945 90.062 62.64 62.57 62.64 62.25 62.74 9,641,601 62.436 0.67%
2018-06-05 0 89.75 89.75 89.80 89.15 90.00 3,316,245 297,270,100 89.641 62.22 62.22 62.25 61.80 62.39 4,783,598 62.144 0.00%
2018-06-04 0 89.75 89.70 89.75 89.00 89.90 5,721,778 511,692,095 89.429 62.22 62.18 62.22 61.70 62.32 8,253,518 61.997 1.13%
2018-06-01 0 88.75 88.75 88.95 88.75 89.35 7,852,230 698,318,592 88.933 61.53 61.53 61.66 61.53 61.94 11,326,640 61.653 0.23%
2018-05-31 0 88.55 88.50 88.60 87.65 89.00 9,784,120 865,216,936 88.431 61.39 61.35 61.42 60.76 61.70 14,113,342 61.305 1.26%
2018-05-30 0 87.45 87.40 87.45 87.10 88.25 7,172,130 627,800,584 87.533 60.62 60.59 60.62 60.38 61.18 10,345,613 60.683 -1.07%
2018-05-29 0 88.40 88.40 88.50 88.30 89.35 5,694,617 504,007,912 88.506 61.28 61.28 61.35 61.21 61.94 8,214,339 61.357 -1.17%
2018-05-28 0 89.45 89.45 89.50 89.30 90.10 2,736,359 245,167,269 89.596 62.01 62.01 62.05 61.91 62.46 3,947,128 62.113 -0.06%
2018-05-25 0 89.50 89.40 89.50 89.00 89.85 4,584,342 409,685,816 89.366 62.05 61.98 62.05 61.70 62.29 6,612,796 61.953 0.06%
2018-05-24 0 89.45 89.40 89.45 88.00 89.50 8,291,334 736,090,215 88.778 62.01 61.98 62.01 61.01 62.05 11,960,036 61.546 1.30%
2018-05-23 0 88.30 88.30 88.35 88.30 88.80 6,565,438 581,074,055 88.505 61.21 61.21 61.25 61.21 61.56 9,470,476 61.356 -0.56%
2018-05-21 0 88.80 88.75 88.80 88.60 89.50 4,804,297 427,295,069 88.940 61.56 61.53 61.56 61.42 62.05 6,930,075 61.658 0.06%
2018-05-18 0 88.75 88.75 88.90 88.30 89.35 6,276,790 557,098,263 88.755 61.53 61.53 61.63 61.21 61.94 9,054,108 61.530 -0.34%
2018-05-17 0 89.05 89.00 89.05 88.75 90.45 5,372,431 478,803,838 89.122 61.73 61.70 61.73 61.53 62.70 7,749,594 61.784 -0.78%
2018-05-16 0 89.75 89.75 89.90 89.10 90.20 5,434,499 487,480,109 89.701 62.22 62.22 62.32 61.77 62.53 7,839,125 62.186 -0.28%
2018-05-15 0 90.00 90.00 90.05 90.00 91.60 6,799,632 616,867,888 90.721 62.39 62.39 62.43 62.39 63.50 9,808,295 62.892 -1.24%
2018-05-14 0 93.20 93.15 93.20 92.90 93.45 5,910,133 550,485,200 93.143 63.18 63.14 63.18 62.97 63.35 8,718,864 63.137 0.92%
2018-05-11 0 92.35 92.30 92.35 92.30 93.00 5,750,706 532,548,660 92.606 62.60 62.57 62.60 62.57 63.04 8,483,671 62.773 0.76%
2018-05-10 0 91.65 91.60 91.65 91.60 92.45 4,100,142 376,949,370 91.936 62.13 62.09 62.13 62.09 62.67 6,048,693 62.319 -0.16%
2018-05-09 0 91.80 91.75 91.80 91.30 91.95 2,471,592 226,623,191 91.691 62.23 62.19 62.23 61.89 62.33 3,646,191 62.153 0.22%
2018-05-08 0 91.60 91.60 91.70 90.80 91.75 3,725,096 340,988,391 91.538 62.09 62.09 62.16 61.55 62.19 5,495,410 62.050 0.71%
2018-05-07 0 90.95 90.90 90.95 90.50 91.50 3,376,268 306,929,298 90.908 61.65 61.62 61.65 61.35 62.02 4,980,805 61.622 -0.33%
2018-05-04 0 91.25 91.20 91.25 91.05 92.95 3,628,477 332,103,897 91.527 61.85 61.82 61.85 61.72 63.01 5,352,874 62.042 -0.71%
2018-05-03 0 91.90 91.90 92.00 91.55 92.20 4,454,559 409,739,970 91.982 62.29 62.29 62.36 62.06 62.50 6,571,543 62.351 -0.70%
2018-05-02 0 92.55 92.50 92.55 92.00 93.00 4,316,780 399,419,471 92.527 62.74 62.70 62.74 62.36 63.04 6,368,286 62.720 -0.59%
2018-04-30 0 93.10 93.10 93.15 92.40 93.40 5,017,723 466,268,080 92.924 63.11 63.11 63.14 62.63 63.31 7,402,345 62.989 0.54%
2018-04-27 0 92.60 92.60 92.65 92.00 92.70 3,294,590 304,309,678 92.366 62.77 62.77 62.80 62.36 62.84 4,860,310 62.611 0.22%
2018-04-26 0 92.40 92.35 92.40 91.50 92.75 7,238,700 668,010,579 92.283 62.63 62.60 62.63 62.02 62.87 10,678,819 62.555 -0.65%
2018-04-25 0 93.00 93.00 93.05 92.35 93.45 6,302,981 585,157,111 92.838 63.04 63.04 63.07 62.60 63.35 9,298,409 62.931 -0.37%
2018-04-24 0 93.35 93.35 93.40 92.30 93.50 4,656,220 432,860,291 92.964 63.28 63.28 63.31 62.57 63.38 6,869,041 63.016 0.65%
2018-04-23 0 92.75 92.70 92.75 92.45 93.15 4,490,727 416,685,327 92.788 62.87 62.84 62.87 62.67 63.14 6,624,899 62.897 -0.27%
2018-04-20 0 93.00 92.95 93.00 92.60 93.55 2,750,491 255,763,770 92.988 63.04 63.01 63.04 62.77 63.41 4,057,634 63.033 -0.75%
2018-04-19 0 93.70 93.65 93.70 92.45 93.90 7,203,279 673,772,442 93.537 63.52 63.48 63.52 62.67 63.65 10,626,564 63.405 1.85%
2018-04-18 0 92.00 91.95 92.00 90.80 92.45 5,113,032 469,279,981 91.781 62.36 62.33 62.36 61.55 62.67 7,542,949 62.214 1.77%
2018-04-17 0 90.40 90.40 90.45 90.25 92.30 6,441,636 586,747,874 91.087 61.28 61.28 61.31 61.18 62.57 9,502,958 61.744 -1.09%
2018-04-16 0 91.40 91.35 91.40 91.10 92.95 4,404,450 403,730,851 91.664 61.96 61.92 61.96 61.75 63.01 6,497,620 62.135 -1.56%
2018-04-13 0 92.85 92.80 92.85 92.65 93.70 2,309,410 214,772,776 92.999 62.94 62.91 62.94 62.80 63.52 3,406,934 63.040 -0.32%
2018-04-12 0 93.15 93.10 93.15 92.50 94.10 5,114,763 475,987,959 93.062 63.14 63.11 63.14 62.70 63.79 7,545,502 63.082 0.49%
2018-04-11 0 92.70 92.70 92.75 91.65 92.75 4,463,806 412,198,882 92.342 62.84 62.84 62.87 62.13 62.87 6,585,184 62.595 0.38%
2018-04-10 0 92.35 92.35 92.40 91.30 93.15 4,847,261 447,752,041 92.372 62.60 62.60 62.63 61.89 63.14 7,150,873 62.615 0.54%
2018-04-09 0 91.85 91.85 91.95 91.00 93.50 8,497,462 781,628,889 91.984 62.26 62.26 62.33 61.68 63.38 12,535,795 62.352 0.38%
2018-04-06 0 91.50 91.50 91.60 91.30 92.60 5,484,018 503,010,795 91.723 62.02 62.02 62.09 61.89 62.77 8,090,242 62.175 -0.54%
2018-04-04 0 92.00 92.00 92.05 92.00 93.45 4,220,647 390,152,699 92.439 62.36 62.36 62.40 62.36 63.35 6,226,467 62.660 -1.08%
2018-04-03 0 93.00 93.00 93.05 92.25 93.90 5,236,651 486,727,811 92.946 63.04 63.04 63.07 62.53 63.65 7,725,316 63.004 -0.96%
2018-03-29 0 93.90 93.85 93.90 93.75 94.80 3,770,793 354,250,068 93.946 63.65 63.62 63.65 63.55 64.26 5,562,824 63.682 0.11%
2018-03-28 0 93.80 93.80 93.90 93.80 95.60 3,848,235 363,535,264 94.468 63.58 63.58 63.65 63.58 64.80 5,677,070 64.036 -1.88%
2018-03-27 0 95.60 95.55 95.60 95.15 95.80 2,650,939 253,042,129 95.454 64.80 64.77 64.80 64.50 64.94 3,910,771 64.704 0.53%
2018-03-26 0 95.10 95.10 95.15 94.35 95.90 4,127,038 392,458,533 95.094 64.46 64.46 64.50 63.96 65.01 6,088,371 64.460 0.32%
2018-03-23 0 94.80 94.80 94.85 93.70 95.00 6,318,075 595,846,964 94.308 64.26 64.26 64.29 63.52 64.40 9,320,676 63.927 -1.40%
2018-03-22 0 96.15 96.10 96.15 95.90 96.90 4,802,217 462,297,882 96.268 65.18 65.14 65.18 65.01 65.68 7,084,422 65.256 0.00%
2018-03-21 0 96.15 96.10 96.15 96.00 97.40 4,034,789 389,903,535 96.635 65.18 65.14 65.18 65.07 66.02 5,952,282 65.505 0.05%
2018-03-20 0 96.10 96.10 96.15 95.50 96.60 6,480,912 622,039,801 95.980 65.14 65.14 65.18 64.74 65.48 9,560,900 65.061 -0.98%
2018-03-19 0 97.05 97.00 97.05 96.80 98.25 7,114,665 691,971,293 97.260 65.79 65.75 65.79 65.62 66.60 10,495,837 65.928 -1.87%
2018-03-16 0 98.90 98.85 98.90 97.80 99.05 9,210,827 908,625,687 98.648 67.04 67.01 67.04 66.29 67.14 13,588,179 66.869 0.30%
2018-03-15 0 98.60 98.55 98.60 97.60 98.85 6,448,132 634,314,916 98.372 66.84 66.80 66.84 66.16 67.01 9,512,541 66.682 0.56%
2018-03-14 0 98.05 98.00 98.05 97.80 98.10 6,314,476 618,434,805 97.939 66.46 66.43 66.46 66.29 66.50 9,315,367 66.389 -0.46%
2018-03-13 0 98.50 98.45 98.50 98.30 98.90 7,269,423 716,239,813 98.528 66.77 66.73 66.77 66.63 67.04 10,724,143 66.788 -1.01%
2018-03-12 0 99.50 99.45 99.50 99.10 100.0 4,596,133 457,438,370 99.527 67.45 67.41 67.45 67.18 67.79 6,780,399 67.465 0.76%
2018-03-09 0 98.75 98.75 98.80 97.20 99.15 5,985,034 588,256,310 98.288 66.94 66.94 66.97 65.89 67.21 8,829,361 66.625 2.01%
2018-03-08 0 96.80 96.80 96.85 95.30 97.00 3,785,978 365,081,638 96.430 65.62 65.62 65.65 64.60 65.75 5,585,226 65.366 1.57%
2018-03-07 0 95.30 95.30 95.40 95.15 96.15 4,946,917 472,651,554 95.545 64.60 64.60 64.67 64.50 65.18 7,297,889 64.766 -0.73%
2018-03-06 0 96.00 95.95 96.00 95.85 97.05 4,575,359 440,279,310 96.228 65.07 65.04 65.07 64.97 65.79 6,749,752 65.229 0.84%
2018-03-05 0 95.20 95.20 95.25 95.00 97.60 5,522,013 530,539,210 96.077 64.53 64.53 64.57 64.40 66.16 8,146,294 65.126 -2.26%
2018-03-02 0 97.40 97.35 97.40 96.75 97.50 4,087,621 397,433,838 97.229 66.02 65.99 66.02 65.58 66.09 6,030,221 65.907 -0.66%
2018-03-01 0 98.05 97.95 98.05 96.55 98.05 5,071,189 494,401,663 97.492 66.46 66.40 66.46 65.45 66.46 7,481,220 66.086 0.05%
2018-02-28 0 98.00 97.95 98.00 97.90 100.0 6,080,646 598,268,999 98.389 66.43 66.40 66.43 66.36 67.79 8,970,411 66.694 -1.26%
2018-02-27 0 99.25 99.25 99.30 99.10 100.5 2,802,839 279,148,254 99.595 67.28 67.28 67.31 67.18 68.12 4,134,860 67.511 -0.85%
2018-02-26 0 100.1 100.1 100.2 99.00 100.8 4,830,552 483,082,355 100.01 67.85 67.85 67.92 67.11 68.33 7,126,223 67.789 0.81%
2018-02-23 0 99.30 99.25 99.30 98.45 99.55 3,114,261 308,736,726 99.136 67.31 67.28 67.31 66.73 67.48 4,594,282 67.200 0.81%
2018-02-22 0 98.50 98.50 98.55 98.00 99.00 4,261,057 419,429,425 98.433 66.77 66.77 66.80 66.43 67.11 6,286,081 66.724 -0.05%
2018-02-21 0 98.55 98.50 98.55 97.25 98.60 4,128,242 404,840,554 98.066 66.80 66.77 66.80 65.92 66.84 6,090,147 66.475 0.72%
2018-02-20 0 97.85 97.85 97.90 97.50 99.90 3,753,917 369,172,495 98.343 66.33 66.33 66.36 66.09 67.72 5,537,928 66.663 -1.11%
2018-02-15 0 98.95 98.90 98.95 98.00 99.00 3,716,540 366,215,728 98.537 67.07 67.04 67.07 66.43 67.11 5,482,788 66.794 1.12%
2018-02-14 0 97.85 97.85 97.90 96.55 97.90 7,572,132 736,751,932 97.298 66.33 66.33 66.36 65.45 66.36 11,170,711 65.954 0.62%
2018-02-13 0 97.25 97.25 97.30 97.05 98.60 5,456,296 532,442,696 97.583 65.92 65.92 65.96 65.79 66.84 8,049,345 66.147 0.73%
2018-02-12 0 96.55 96.55 96.60 96.55 98.90 6,444,929 627,417,592 97.351 65.45 65.45 65.48 65.45 67.04 9,507,816 65.990 -1.63%
2018-02-09 0 98.15 98.05 98.15 97.65 101.2 13,870,491 1,370,759,118 98.826 66.53 66.46 66.53 66.19 68.60 20,462,301 66.989 -3.87%
2018-02-08 0 102.1 102.0 102.1 101.8 103.4 7,187,106 735,043,909 102.27 69.21 69.14 69.21 69.01 70.09 10,602,705 69.326 0.29%
2018-02-07 0 101.8 101.8 101.9 101.3 103.5 16,757,674 1,715,766,986 102.39 69.01 69.01 69.07 68.67 70.16 24,721,588 69.404 0.49%
2018-02-06 0 101.3 101.3 101.4 100.1 102.5 12,789,518 1,297,544,030 101.45 68.67 68.67 68.73 67.85 69.48 18,867,607 68.771 -2.69%
2018-02-05 0 104.1 104.0 104.1 103.5 104.5 6,076,565 631,761,037 103.97 70.56 70.50 70.56 70.16 70.84 8,964,391 70.475 -1.05%
2018-02-02 0 105.2 105.1 105.2 104.8 105.7 6,988,771 735,683,219 105.27 71.31 71.24 71.31 71.04 71.65 10,310,113 71.355 -0.28%
2018-02-01 0 105.5 105.5 105.6 105.2 105.9 4,594,056 484,754,106 105.52 71.51 71.51 71.58 71.31 71.78 6,777,334 71.526 -0.09%
2018-01-31 0 105.6 105.5 105.6 104.7 106.0 7,029,534 740,551,146 105.35 71.58 71.51 71.58 70.97 71.85 10,370,249 71.411 0.48%
2018-01-30 0 105.1 105.1 105.2 104.8 107.0 7,285,202 768,519,180 105.49 71.24 71.24 71.31 71.04 72.53 10,747,420 71.507 0.29%
2018-01-29 0 104.8 104.8 104.9 104.7 106.9 7,178,597 756,385,404 105.37 71.04 71.04 71.11 70.97 72.46 10,590,152 71.423 -1.78%
2018-01-26 0 106.7 106.6 106.7 106.4 107.0 5,420,573 578,581,299 106.74 72.33 72.26 72.33 72.12 72.53 7,996,645 72.353 0.28%
2018-01-25 0 106.4 106.4 106.5 105.5 107.0 9,860,116 1,049,434,808 106.43 72.12 72.12 72.19 71.51 72.53 14,546,036 72.146 1.72%
2018-01-24 0 104.6 104.5 104.6 102.7 105.3 8,403,176 874,323,303 104.05 70.90 70.84 70.90 69.62 71.38 12,396,700 70.529 1.95%
2018-01-23 0 102.6 102.6 102.7 102.2 103.4 8,555,229 878,911,446 102.73 69.55 69.55 69.62 69.28 70.09 12,621,015 69.639 0.00%
2018-01-22 0 102.6 102.5 102.6 101.3 102.6 9,076,868 926,869,359 102.11 69.55 69.48 69.55 68.67 69.55 13,390,557 69.218 1.89%
2018-01-19 0 100.7 100.7 100.8 100.3 101.2 7,021,236 707,135,244 100.71 68.26 68.26 68.33 67.99 68.60 10,358,007 68.269 -0.20%
2018-01-18 0 100.9 100.8 100.9 100.5 101.9 7,589,994 767,296,070 101.09 68.40 68.33 68.40 68.12 69.07 11,197,062 68.527 0.40%
2018-01-17 0 100.5 100.5 100.6 100.2 101.8 10,168,855 1,024,680,237 100.77 68.12 68.12 68.19 67.92 69.01 15,001,500 68.305 0.00%
2018-01-16 0 100.5 100.5 100.6 100.1 101.1 8,411,762 846,219,369 100.60 68.12 68.12 68.19 67.85 68.53 12,409,367 68.192 0.00%
2018-01-15 0 100.5 100.5 100.6 100.1 102.8 12,701,349 1,283,490,707 101.05 68.12 68.12 68.19 67.85 69.68 18,737,536 68.498 -0.69%
2018-01-12 0 101.2 101.1 101.2 99.45 101.8 12,420,139 1,252,664,070 100.86 68.60 68.53 68.60 67.41 69.01 18,322,684 68.367 2.07%
2018-01-11 0 99.15 99.15 99.20 99.00 99.65 4,733,923 469,709,118 99.222 67.21 67.21 67.24 67.11 67.55 6,983,672 67.258 0.20%
2018-01-10 0 98.95 98.90 98.95 98.20 99.00 3,885,584 383,336,594 98.656 67.07 67.04 67.07 66.57 67.11 5,732,168 66.875 -0.30%
2018-01-09 0 99.25 99.20 99.25 98.90 100.0 4,146,441 411,978,143 99.357 67.28 67.24 67.28 67.04 67.79 6,116,995 67.350 -0.10%
2018-01-08 0 99.35 99.30 99.35 99.10 99.95 3,454,980 343,441,686 99.405 67.34 67.31 67.34 67.18 67.75 5,096,924 67.382 0.10%
2018-01-05 0 99.25 99.20 99.25 98.80 99.75 3,294,493 327,105,863 99.289 67.28 67.24 67.28 66.97 67.62 4,860,167 67.303 0.15%
2018-01-04 0 99.10 99.05 99.10 98.45 99.35 4,357,990 431,756,893 99.072 67.18 67.14 67.18 66.73 67.34 6,429,081 67.157 0.71%
2018-01-03 0 98.40 98.40 98.45 98.00 99.10 4,186,522 411,348,437 98.255 66.70 66.70 66.73 66.43 67.18 6,176,124 66.603 -0.25%
2018-01-02 0 98.65 98.55 98.65 98.10 99.00 3,129,165 308,383,399 98.551 66.87 66.80 66.87 66.50 67.11 4,616,269 66.804 0.56%
2017-12-29 0 98.10 98.05 98.10 97.85 99.20 4,329,049 425,786,124 98.356 66.50 66.46 66.50 66.33 67.24 6,386,386 66.671 0.31%
2017-12-28 0 97.80 97.80 97.85 96.90 98.00 3,600,945 351,508,845 97.616 66.29 66.29 66.33 65.68 66.43 5,312,258 66.169 1.29%
2017-12-27 0 96.55 96.55 96.60 96.40 96.95 3,218,541 311,004,556 96.629 65.45 65.45 65.48 65.35 65.72 4,748,120 65.501 -0.05%
2017-12-22 0 96.60 96.55 96.60 96.10 97.00 3,852,814 371,610,597 96.452 65.48 65.45 65.48 65.14 65.75 5,683,825 65.380 0.10%
2017-12-21 0 96.50 96.50 96.55 96.15 96.90 2,866,865 276,714,601 96.522 65.41 65.41 65.45 65.18 65.68 4,229,313 65.428 -0.10%
2017-12-20 0 96.60 96.55 96.60 96.00 96.75 2,684,159 258,888,031 96.450 65.48 65.45 65.48 65.07 65.58 3,959,778 65.379 0.05%
2017-12-19 0 96.55 96.55 96.60 96.35 96.90 4,564,904 440,924,771 96.590 65.45 65.45 65.48 65.31 65.68 6,734,328 65.474 0.00%
2017-12-18 0 96.55 96.55 96.60 96.15 97.15 7,492,759 722,571,263 96.436 65.45 65.45 65.48 65.18 65.85 11,053,617 65.370 0.68%
2017-12-15 0 95.90 95.85 95.90 95.50 96.40 5,468,353 524,706,333 95.953 65.01 64.97 65.01 64.74 65.35 8,067,132 65.042 -0.36%
2017-12-14 0 96.25 96.25 96.30 96.00 97.20 6,318,613 609,328,462 96.434 65.24 65.24 65.28 65.07 65.89 9,321,470 65.368 0.05%
2017-12-13 0 96.20 96.15 96.20 95.80 96.55 4,911,488 472,376,679 96.178 65.21 65.18 65.21 64.94 65.45 7,245,623 65.195 0.05%
2017-12-12 0 96.15 96.10 96.15 95.80 96.80 4,003,135 384,916,188 96.154 65.18 65.14 65.18 64.94 65.62 5,905,584 65.178 -0.26%
2017-12-11 0 96.40 96.35 96.40 96.05 96.85 4,949,769 477,190,495 96.407 65.35 65.31 65.35 65.11 65.65 7,302,096 65.350 -0.31%
2017-12-08 0 96.70 96.70 96.75 96.20 98.40 5,356,159 518,339,223 96.774 65.55 65.55 65.58 65.21 66.70 7,901,619 65.599 -1.23%
2017-12-07 0 97.90 97.90 98.05 97.70 99.00 4,217,701 413,954,148 98.147 66.36 66.36 66.46 66.23 67.11 6,222,121 66.529 -0.31%
2017-12-06 0 98.20 98.20 98.25 98.10 99.45 4,825,622 476,151,684 98.672 66.57 66.57 66.60 66.50 67.41 7,118,950 66.885 -0.76%
2017-12-05 0 98.95 98.95 99.00 98.05 99.20 3,689,586 364,960,815 98.916 67.07 67.07 67.11 66.46 67.24 5,443,024 67.051 0.05%
2017-12-04 0 98.90 98.85 98.90 98.40 99.50 3,392,450 334,836,390 98.700 67.04 67.01 67.04 66.70 67.45 5,004,677 66.905 -0.30%
2017-12-01 0 99.20 99.05 99.20 98.30 99.30 6,021,293 595,777,002 98.945 67.24 67.14 67.24 66.63 67.31 8,882,851 67.070 0.92%
2017-11-30 0 98.30 98.30 98.35 97.35 98.95 9,423,191 924,770,599 98.138 66.63 66.63 66.67 65.99 67.07 13,901,467 66.523 0.98%
2017-11-29 0 97.35 97.30 97.35 97.10 98.05 2,505,463 243,924,706 97.357 65.99 65.96 65.99 65.82 66.46 3,696,159 65.994 -0.41%
2017-11-28 0 97.75 97.75 97.80 97.55 98.50 3,199,866 313,166,426 97.869 66.26 66.26 66.29 66.12 66.77 4,720,570 66.341 -0.31%
2017-11-27 0 98.05 98.00 98.05 97.40 98.75 4,114,112 402,438,047 97.819 66.46 66.43 66.46 66.02 66.94 6,069,302 66.307 -0.71%
2017-11-24 0 98.75 98.70 98.75 98.40 99.30 2,252,876 222,464,530 98.747 66.94 66.90 66.94 66.70 67.31 3,323,532 66.936 -0.35%
2017-11-23 0 99.10 99.00 99.10 98.55 99.40 3,563,818 352,519,132 98.916 67.18 67.11 67.18 66.80 67.38 5,257,486 67.051 0.46%
2017-11-22 0 98.65 98.60 98.65 98.00 99.50 6,131,934 604,535,718 98.588 66.87 66.84 66.87 66.43 67.45 9,046,073 66.829 0.87%
2017-11-21 0 97.80 97.80 97.85 97.35 98.50 3,354,075 327,674,093 97.694 66.29 66.29 66.33 65.99 66.77 4,948,065 66.223 0.10%
2017-11-20 0 97.70 97.70 97.75 97.40 99.00 3,179,816 311,171,644 97.858 66.23 66.23 66.26 66.02 67.11 4,690,991 66.334 -0.56%
2017-11-17 0 98.25 98.20 98.25 98.00 98.75 3,632,559 356,823,545 98.229 66.60 66.57 66.60 66.43 66.94 5,358,896 66.585 0.20%
2017-11-16 0 98.05 98.05 98.10 97.80 98.45 4,581,211 449,415,856 98.100 66.46 66.46 66.50 66.29 66.73 6,758,385 66.498 0.05%
2017-11-15 0 98.00 98.00 98.05 96.70 98.20 4,704,520 460,089,797 97.797 66.43 66.43 66.46 65.55 66.57 6,940,295 66.293 1.03%
2017-11-14 0 97.00 96.95 97.00 96.60 97.30 3,245,674 314,396,044 96.866 65.75 65.72 65.75 65.48 65.96 4,788,148 65.661 0.00%
2017-11-13 0 97.00 96.95 97.00 96.80 97.50 4,342,060 420,947,609 96.947 65.75 65.72 65.75 65.62 66.09 6,405,580 65.716 -0.97%
2017-11-10 0 97.95 97.90 97.95 97.60 98.70 6,561,316 644,758,789 98.267 66.40 66.36 66.40 66.16 66.90 9,679,515 66.611 -0.76%
2017-11-09 0 98.70 98.65 98.70 98.05 98.80 3,763,895 370,754,863 98.503 66.90 66.87 66.90 66.46 66.97 5,552,648 66.771 0.00%
2017-11-08 0 98.70 98.65 98.70 98.20 99.05 6,780,861 668,287,765 98.555 66.90 66.87 66.90 66.57 67.14 10,003,396 66.806 -0.30%
2017-11-07 0 99.00 99.00 99.05 98.75 99.20 4,963,711 490,835,261 98.885 67.11 67.11 67.14 66.94 67.24 7,322,664 67.030 0.81%
2017-11-06 0 98.20 98.15 98.20 97.05 98.25 5,984,723 586,836,170 98.056 66.57 66.53 66.57 65.79 66.60 8,828,902 66.468 -0.96%
2017-11-03 0 99.15 99.15 99.20 98.95 99.70 5,181,461 514,010,614 99.202 67.21 67.21 67.24 67.07 67.58 7,643,898 67.245 -0.05%
2017-11-02 0 99.20 99.15 99.20 98.70 99.60 3,274,036 324,535,563 99.124 67.24 67.21 67.24 66.90 67.51 4,829,988 67.192 -0.25%
2017-11-01 0 99.45 99.40 99.45 98.80 99.55 3,075,666 305,118,413 99.204 67.41 67.38 67.41 66.97 67.48 4,537,345 67.246 0.40%
2017-10-31 0 99.05 99.05 99.10 98.75 99.40 3,105,099 307,873,950 99.151 67.14 67.14 67.18 66.94 67.38 4,580,766 67.210 0.35%
2017-10-30 0 98.70 98.65 98.70 98.35 99.95 5,652,020 559,793,318 99.043 66.90 66.87 66.90 66.67 67.75 8,338,085 67.137 -1.05%
2017-10-27 0 99.75 99.70 99.75 99.50 100.9 4,003,716 399,810,667 99.860 67.62 67.58 67.62 67.45 68.40 5,906,441 67.691 -0.20%
2017-10-26 0 99.95 99.90 99.95 99.70 100.3 2,746,124 274,485,575 99.954 67.75 67.72 67.75 67.58 67.99 4,051,192 67.754 -0.15%
2017-10-25 0 100.1 100.1 100.2 99.90 101.3 3,346,828 335,481,533 100.24 67.85 67.85 67.92 67.72 68.67 4,937,374 67.947 -0.40%
2017-10-24 0 100.5 100.4 100.5 100.1 101.4 2,890,099 290,900,168 100.65 68.12 68.06 68.12 67.85 68.73 4,263,589 68.229 -0.59%
2017-10-23 0 101.1 101.1 101.2 100.6 102.0 1,989,165 201,170,233 101.13 68.53 68.53 68.60 68.19 69.14 2,934,495 68.554 -0.39%
2017-10-20 0 101.5 101.4 101.5 101.2 101.8 2,590,901 262,933,484 101.48 68.80 68.73 68.80 68.60 69.01 3,822,200 68.791 0.69%
2017-10-19 0 100.8 100.7 100.8 100.2 102.7 5,804,377 587,880,091 101.28 68.33 68.26 68.33 67.92 69.62 8,562,848 68.655 -1.27%
2017-10-18 0 102.1 102.1 102.2 101.0 102.8 8,329,384 847,114,007 101.70 69.21 69.21 69.28 68.46 69.68 12,287,839 68.939 1.29%
2017-10-17 0 100.8 100.8 100.9 100.1 101.0 3,592,975 361,185,404 100.53 68.33 68.33 68.40 67.85 68.46 5,300,500 68.142 0.20%
2017-10-16 0 100.6 100.6 100.7 100.2 101.0 3,339,650 335,948,304 100.59 68.19 68.19 68.26 67.92 68.46 4,926,785 68.188 0.70%
2017-10-13 0 99.90 99.85 99.90 99.65 100.7 4,625,589 462,414,071 99.969 67.72 67.68 67.72 67.55 68.26 6,823,853 67.764 0.10%
2017-10-12 0 99.80 99.75 99.80 99.70 101.0 6,673,780 667,494,718 100.02 67.65 67.62 67.65 67.58 68.46 9,845,426 67.797 -0.89%
2017-10-11 0 100.7 100.6 100.7 100.3 101.0 4,522,189 455,221,645 100.66 68.26 68.19 68.26 67.99 68.46 6,671,313 68.236 -0.40%
2017-10-10 0 101.1 101.0 101.1 100.6 101.2 3,414,813 344,443,931 100.87 68.53 68.46 68.53 68.19 68.60 5,037,668 68.374 0.30%
2017-10-09 0 100.8 100.8 100.9 100.6 101.4 2,801,393 282,644,231 100.89 68.33 68.33 68.40 68.19 68.73 4,132,727 68.392 -0.10%
2017-10-06 0 100.9 100.8 100.9 100.0 101.4 7,264,605 730,419,622 100.54 68.40 68.33 68.40 67.79 68.73 10,717,035 68.155 -0.10%
2017-10-04 0 101.0 101.0 101.1 99.70 101.2 6,704,531 675,654,382 100.78 68.46 68.46 68.53 67.58 68.60 9,890,791 68.311 1.10%
2017-10-03 0 99.90 99.90 99.95 99.15 100.0 6,793,866 677,288,186 99.691 67.72 67.72 67.75 67.21 67.79 10,022,582 67.576 0.05%
2017-09-29 0 99.85 99.80 99.85 99.05 99.85 4,401,817 438,445,307 99.606 67.68 67.65 67.68 67.14 67.68 6,493,736 67.518 0.10%
2017-09-28 0 99.75 99.70 99.75 99.20 100.0 4,803,885 478,895,471 99.689 67.62 67.58 67.62 67.24 67.79 7,086,883 67.575 0.05%
2017-09-27 0 99.70 99.70 99.75 99.55 101.0 4,700,517 470,818,600 100.16 67.58 67.58 67.62 67.48 68.46 6,934,390 67.896 0.30%
2017-09-26 0 99.40 99.40 99.45 99.20 99.90 3,317,140 329,782,613 99.418 67.38 67.38 67.41 67.24 67.72 4,893,577 67.391 0.10%
2017-09-25 0 99.30 99.30 99.35 99.00 99.85 4,226,554 420,048,152 99.383 67.31 67.31 67.34 67.11 67.68 6,235,181 67.367 -0.45%
2017-09-22 0 99.75 99.75 99.80 99.50 100.5 5,388,395 537,475,293 99.747 67.62 67.62 67.65 67.45 68.12 7,949,175 67.614 -0.45%
2017-09-21 0 100.2 100.1 100.2 99.95 101.0 5,824,549 584,489,899 100.35 67.92 67.85 67.92 67.75 68.46 8,592,607 68.022 -0.40%
2017-09-20 0 100.6 100.5 100.6 99.95 100.9 4,154,071 416,795,993 100.33 68.19 68.12 68.19 67.75 68.40 6,128,251 68.012 -0.30%
2017-09-19 0 100.9 100.8 100.9 100.6 101.6 3,035,308 306,321,567 100.92 68.40 68.33 68.40 68.19 68.87 4,477,807 68.409 -0.20%
2017-09-18 0 101.1 101.0 101.1 100.8 101.8 3,126,722 315,972,070 101.06 68.53 68.46 68.53 68.33 69.01 4,612,665 68.501 0.40%
2017-09-15 0 100.7 100.6 100.7 99.15 100.8 9,165,329 918,870,548 100.26 68.26 68.19 68.26 67.21 68.33 13,521,059 67.958 0.10%
2017-09-14 0 100.6 100.5 100.6 100.0 100.8 3,373,074 338,411,693 100.33 68.19 68.12 68.19 67.79 68.33 4,976,093 68.008 -0.10%
2017-09-13 0 100.7 100.6 100.7 99.25 100.9 2,707,493 271,689,564 100.35 68.26 68.19 68.26 67.28 68.40 3,994,202 68.021 0.30%
2017-09-12 0 100.4 100.4 100.5 100.1 100.7 4,041,998 406,095,269 100.47 68.06 68.06 68.12 67.85 68.26 5,962,917 68.103 -0.59%
2017-09-11 0 101.0 101.0 101.1 100.3 101.8 4,314,145 434,455,741 100.70 68.46 68.46 68.53 67.99 69.01 6,364,399 68.263 1.30%
2017-09-08 0 99.70 99.70 99.75 99.30 99.90 4,313,758 429,576,731 99.583 67.58 67.58 67.62 67.31 67.72 6,363,828 67.503 0.35%
2017-09-07 0 99.35 99.35 99.40 99.20 99.95 5,760,740 573,014,307 99.469 67.34 67.34 67.38 67.24 67.75 8,498,473 67.426 0.00%
2017-09-06 0 99.35 99.35 99.40 99.05 100.2 9,401,395 934,050,144 99.352 67.34 67.34 67.38 67.14 67.92 13,869,313 67.347 -1.05%
2017-09-05 0 100.4 100.3 100.4 100.1 101.3 1,815,359 182,747,383 100.67 68.06 67.99 68.06 67.85 68.67 2,678,090 68.238 -0.20%
2017-09-04 0 100.6 100.5 100.6 100.3 101.5 2,123,713 213,754,096 100.65 68.19 68.12 68.19 67.99 68.80 3,132,986 68.227 -0.32%
2017-09-01 0 101.7 101.6 101.7 101.1 102.1 3,161,409 320,981,175 101.53 68.41 68.34 68.41 68.01 68.68 4,699,883 68.296 -0.68%
2017-08-31 0 102.4 102.2 102.4 101.3 102.4 4,663,395 476,383,071 102.15 68.88 68.75 68.88 68.14 68.88 6,932,798 68.714 0.89%
2017-08-30 0 101.5 101.5 101.6 100.2 102.0 4,331,733 438,952,855 101.33 68.27 68.27 68.34 67.40 68.61 6,439,735 68.163 1.30%
2017-08-29 0 100.2 100.1 100.2 99.90 100.7 4,257,902 427,091,415 100.31 67.40 67.33 67.40 67.20 67.74 6,329,975 67.471 -0.60%
2017-08-28 0 100.8 100.7 100.8 100.8 102.5 4,599,643 465,944,992 101.30 67.80 67.74 67.80 67.80 68.95 6,838,022 68.140 -0.88%
2017-08-25 0 101.7 101.7 101.8 100.6 102.3 4,522,518 459,100,364 101.51 68.41 68.41 68.48 67.67 68.81 6,723,364 68.284 0.20%
2017-08-24 0 101.5 101.5 101.7 101.3 102.5 5,774,970 587,129,905 101.67 68.27 68.27 68.41 68.14 68.95 8,585,312 68.388 -1.17%
2017-08-22 0 102.7 102.6 102.7 101.5 102.9 4,078,855 417,916,592 102.46 69.08 69.01 69.08 68.27 69.22 6,063,796 68.920 1.38%
2017-08-21 0 101.3 101.2 101.3 100.4 101.5 2,855,754 288,661,709 101.08 68.14 68.07 68.14 67.53 68.27 4,245,483 67.993 0.50%
2017-08-18 0 100.8 100.8 100.9 100.3 101.3 3,102,333 312,777,276 100.82 67.80 67.80 67.87 67.47 68.14 4,612,058 67.817 -0.40%
2017-08-17 0 101.2 101.2 101.3 101.1 101.7 4,411,982 446,909,912 101.29 68.07 68.07 68.14 68.01 68.41 6,559,037 68.137 -0.59%
2017-08-16 0 101.8 101.7 101.8 101.1 102.3 4,139,010 420,616,543 101.62 68.48 68.41 68.48 68.01 68.81 6,153,225 68.357 -0.20%
2017-08-15 0 102.0 101.9 102.0 101.2 102.5 5,512,756 561,261,877 101.81 68.61 68.54 68.61 68.07 68.95 8,195,494 68.484 0.00%
2017-08-14 0 102.0 101.9 102.0 101.3 102.2 3,633,779 370,048,858 101.84 68.61 68.54 68.61 68.14 68.75 5,402,128 68.501 0.89%
2017-08-11 0 101.1 101.1 101.2 101.0 102.7 9,085,921 922,341,470 101.51 68.01 68.01 68.07 67.94 69.08 13,507,510 68.284 -2.13%
2017-08-10 0 103.3 103.3 103.4 103.3 105.0 7,011,874 729,075,339 103.98 69.49 69.49 69.55 69.49 70.63 10,424,145 69.941 -1.81%
2017-08-09 0 105.2 105.0 105.2 103.9 105.8 6,179,253 647,850,983 104.84 70.76 70.63 70.76 69.89 71.17 9,186,336 70.523 0.67%
2017-08-08 0 104.5 104.4 104.5 103.5 104.7 8,705,065 905,431,871 104.01 70.29 70.23 70.29 69.62 70.43 12,941,314 69.964 -0.10%
2017-08-07 0 104.6 104.6 104.7 103.8 105.0 4,734,058 494,812,233 104.52 70.36 70.36 70.43 69.82 70.63 7,037,849 70.307 -0.48%
2017-08-04 0 105.1 105.1 105.2 103.3 106.5 17,397,988 1,819,607,277 104.59 70.70 70.70 70.76 69.49 71.64 25,864,577 70.351 -3.13%
2017-08-03 0 108.5 108.4 108.5 105.6 108.9 9,792,874 1,053,071,703 107.53 72.98 72.92 72.98 71.03 73.25 14,558,496 72.334 0.93%
2017-08-02 0 107.5 107.5 107.6 104.1 108.0 12,235,248 1,298,649,741 106.14 72.31 72.31 72.38 70.02 72.65 18,189,431 71.396 3.07%
2017-08-01 0 104.3 104.3 104.4 102.9 104.5 7,480,120 776,039,537 103.75 70.16 70.16 70.23 69.22 70.29 11,120,259 69.786 1.36%
2017-07-31 0 102.9 102.8 102.9 102.1 103.5 6,901,169 710,370,171 102.93 69.22 69.15 69.22 68.68 69.62 10,259,566 69.240 0.78%
2017-07-28 0 102.1 102.0 102.1 101.6 102.1 3,725,196 379,647,175 101.91 68.68 68.61 68.68 68.34 68.68 5,538,032 68.553 0.29%
2017-07-27 0 101.8 101.8 101.9 101.0 102.0 3,734,961 379,501,128 101.61 68.48 68.48 68.54 67.94 68.61 5,552,549 68.347 0.30%
2017-07-26 0 101.5 101.4 101.5 101.0 101.7 4,437,605 449,212,224 101.23 68.27 68.21 68.27 67.94 68.41 6,597,129 68.092 0.00%
2017-07-25 0 101.5 101.4 101.5 100.8 101.9 4,751,385 481,621,753 101.36 68.27 68.21 68.27 67.80 68.54 7,063,608 68.184 0.10%
2017-07-24 0 101.4 101.3 101.4 100.8 101.9 3,954,568 401,584,853 101.55 68.21 68.14 68.21 67.80 68.54 5,879,026 68.308 0.60%
2017-07-21 0 100.8 100.8 100.9 100.8 102.5 6,099,890 618,648,232 101.42 67.80 67.80 67.87 67.80 68.95 9,068,352 68.221 0.40%
2017-07-20 0 100.4 100.3 100.4 99.80 101.1 3,158,344 317,072,376 100.39 67.53 67.47 67.53 67.13 68.01 4,695,326 67.529 0.30%
2017-07-19 0 100.1 100.0 100.1 99.75 100.8 3,022,346 302,723,696 100.16 67.33 67.27 67.33 67.10 67.80 4,493,146 67.375 -0.40%
2017-07-18 0 100.5 100.4 100.5 99.50 100.5 3,270,632 327,256,267 100.06 67.60 67.53 67.60 66.93 67.60 4,862,258 67.305 0.20%
2017-07-17 0 100.3 100.3 100.4 100.0 101.9 2,692,817 271,111,254 100.68 67.47 67.47 67.53 67.27 68.54 4,003,254 67.723 -0.30%
2017-07-14 0 100.6 100.5 100.6 100.0 101.2 2,516,382 252,916,060 100.51 67.67 67.60 67.67 67.27 68.07 3,740,959 67.607 -0.20%
2017-07-13 0 100.8 100.6 100.8 100.1 102.0 5,157,763 519,253,081 100.67 67.80 67.67 67.80 67.33 68.61 7,667,746 67.719 1.46%
2017-07-12 0 99.35 99.35 99.40 98.85 99.80 3,060,321 303,964,533 99.324 66.83 66.83 66.86 66.49 67.13 4,549,601 66.811 0.40%
2017-07-11 0 98.95 98.95 99.00 98.45 99.15 3,255,518 321,940,075 98.891 66.56 66.56 66.59 66.22 66.69 4,839,789 66.519 0.71%
2017-07-10 0 98.25 98.20 98.25 97.20 98.70 3,656,741 358,804,203 98.121 66.09 66.05 66.09 65.38 66.39 5,436,264 66.002 1.08%
2017-07-07 0 97.20 97.15 97.20 96.70 97.80 3,825,510 371,404,137 97.086 65.38 65.35 65.38 65.05 65.79 5,687,163 65.306 -0.05%
2017-07-06 0 97.25 97.25 97.30 96.60 97.35 3,213,937 311,902,495 97.047 65.42 65.42 65.45 64.98 65.48 4,777,973 65.279 0.62%
2017-07-05 0 96.65 96.65 96.70 96.00 96.65 3,357,423 323,556,126 96.370 65.01 65.01 65.05 64.58 65.01 4,991,285 64.824 0.16%
2017-07-04 0 96.50 96.50 96.55 96.00 98.00 5,209,125 503,707,537 96.697 64.91 64.91 64.95 64.58 65.92 7,744,103 65.044 -0.97%
2017-07-03 0 97.45 97.45 97.50 97.00 97.70 3,858,211 375,963,204 97.445 65.55 65.55 65.58 65.25 65.72 5,735,778 65.547 -0.56%
2017-06-30 0 98.00 97.95 98.00 97.75 98.25 5,630,550 551,330,791 97.918 65.92 65.89 65.92 65.75 66.09 8,370,611 65.865 -0.51%
2017-06-29 0 98.50 98.50 98.60 98.10 99.25 4,116,309 405,551,727 98.523 66.26 66.26 66.32 65.99 66.76 6,119,477 66.272 -0.35%
2017-06-28 0 98.85 98.85 98.90 98.40 99.30 4,200,757 415,248,247 98.851 66.49 66.49 66.53 66.19 66.79 6,245,021 66.493 0.51%
2017-06-27 0 98.35 98.30 98.35 97.90 99.00 3,041,893 298,852,954 98.246 66.16 66.12 66.16 65.85 66.59 4,522,205 66.086 -0.56%
2017-06-26 0 98.90 98.85 98.90 98.35 98.90 2,402,076 236,925,810 98.634 66.53 66.49 66.53 66.16 66.53 3,571,027 66.347 -0.15%
2017-06-23 0 99.05 99.00 99.05 98.25 99.50 3,628,480 358,767,890 98.876 66.63 66.59 66.63 66.09 66.93 5,394,250 66.509 0.00%
2017-06-22 0 99.05 99.00 99.05 98.00 99.50 3,682,618 365,206,745 99.170 66.63 66.59 66.63 65.92 66.93 5,474,734 66.708 0.56%
2017-06-21 0 98.50 98.50 98.55 97.95 99.00 2,929,668 288,708,540 98.547 66.26 66.26 66.29 65.89 66.59 4,355,367 66.288 0.00%
2017-06-20 0 98.50 98.50 98.55 98.50 99.90 3,491,338 345,556,577 98.975 66.26 66.26 66.29 66.26 67.20 5,190,369 66.576 -0.20%
2017-06-19 0 98.70 98.65 98.70 97.80 99.45 2,033,597 200,095,804 98.395 66.39 66.36 66.39 65.79 66.90 3,023,230 66.186 0.71%
2017-06-16 0 98.00 97.95 98.00 97.85 100.0 4,903,278 482,075,086 98.317 65.92 65.89 65.92 65.82 67.27 7,289,418 66.134 -0.76%
2017-06-15 0 98.75 98.70 98.75 98.30 99.35 2,873,488 283,823,797 98.773 66.42 66.39 66.42 66.12 66.83 4,271,847 66.441 -0.15%
2017-06-14 0 98.90 98.90 99.10 98.50 99.80 3,485,388 345,356,366 99.087 66.53 66.53 66.66 66.26 67.13 5,181,524 66.652 -0.40%
2017-06-13 0 99.30 99.25 99.30 99.05 100.2 5,371,206 533,561,199 99.337 66.79 66.76 66.79 66.63 67.40 7,985,059 66.820 -0.45%
2017-06-12 0 99.75 99.70 99.75 99.20 100.3 4,243,936 422,697,686 99.600 67.10 67.06 67.10 66.73 67.47 6,309,213 66.997 -0.25%
2017-06-09 0 100.0 100.0 100.1 99.00 100.5 10,927,973 1,090,418,347 99.782 67.27 67.27 67.33 66.59 67.60 16,245,982 67.119 -1.28%
2017-06-08 0 101.3 101.2 101.3 100.9 101.5 3,524,936 356,918,195 101.26 68.14 68.07 68.14 67.87 68.27 5,240,317 68.110 0.30%
2017-06-07 0 101.0 100.9 101.0 100.7 101.5 3,599,558 364,021,441 101.13 67.94 67.87 67.94 67.74 68.27 5,351,253 68.025 -0.59%
2017-06-06 0 101.6 101.6 101.7 100.1 101.7 3,243,512 328,517,278 101.28 68.34 68.34 68.41 67.33 68.41 4,821,941 68.130 0.79%
2017-06-05 0 100.8 100.8 101.0 100.6 101.7 3,902,245 394,130,807 101.00 67.80 67.80 67.94 67.67 68.41 5,801,241 67.939 -1.08%
2017-06-02 0 101.9 101.7 101.9 101.2 101.9 3,547,748 360,429,653 101.59 68.54 68.41 68.54 68.07 68.54 5,274,231 68.338 0.69%
2017-06-01 0 101.2 101.2 101.3 100.6 101.9 3,847,642 389,721,270 101.29 68.07 68.07 68.14 67.67 68.54 5,720,066 68.132 -0.39%
2017-05-31 0 101.6 101.5 101.6 101.0 101.9 5,177,744 525,690,330 101.53 68.34 68.27 68.34 67.94 68.54 7,697,451 68.294 -0.20%
2017-05-29 0 101.8 101.8 101.9 101.1 102.2 3,471,956 353,556,461 101.83 68.48 68.48 68.54 68.01 68.75 5,161,555 68.498 -0.10%
2017-05-26 0 101.9 101.7 101.9 101.1 102.5 3,345,377 340,257,926 101.71 68.54 68.41 68.54 68.01 68.95 4,973,377 68.416 0.20%
2017-05-25 0 101.7 101.7 101.8 101.3 102.4 5,828,303 594,117,326 101.94 68.41 68.41 68.48 68.14 68.88 8,664,599 68.568 0.00%
2017-05-24 0 101.7 101.5 101.7 100.2 102.0 6,114,259 619,902,876 101.39 68.41 68.27 68.41 67.40 68.61 9,089,713 68.198 1.40%
2017-05-23 0 100.3 100.2 100.3 99.35 100.4 5,539,687 553,278,052 99.875 67.47 67.40 67.47 66.83 67.53 8,235,530 67.182 0.65%
2017-05-22 0 99.65 99.65 99.70 99.30 101.0 4,086,909 409,068,549 100.09 67.03 67.03 67.06 66.79 67.94 6,075,770 67.328 0.05%
2017-05-19 0 99.60 99.55 99.60 98.65 99.90 2,912,419 289,244,946 99.314 67.00 66.96 67.00 66.36 67.20 4,329,724 66.804 0.50%
2017-05-18 0 99.10 99.05 99.10 98.70 100.2 6,702,439 665,802,065 99.337 66.66 66.63 66.66 66.39 67.40 9,964,126 66.820 -1.69%
2017-05-17 0 100.8 100.7 100.8 100.3 100.9 4,707,736 473,517,585 100.58 67.80 67.74 67.80 67.47 67.87 6,998,717 67.658 0.20%
2017-05-16 0 100.6 100.5 100.6 99.70 101.0 5,340,714 536,556,388 100.47 67.67 67.60 67.67 67.06 67.94 7,939,729 67.579 0.04%
2017-05-15 0 102.5 102.4 102.5 101.5 102.8 10,685,032 1,089,706,649 101.98 67.64 67.57 67.64 66.98 67.84 16,192,070 67.299 0.89%
2017-05-12 0 101.6 101.6 101.7 100.9 102.0 4,955,540 503,201,508 101.54 67.05 67.05 67.11 66.58 67.31 7,509,612 67.008 -0.29%
2017-05-11 0 101.9 101.8 101.9 100.9 102.8 7,770,669 790,814,226 101.77 67.24 67.18 67.24 66.58 67.84 11,775,652 67.157 1.19%
2017-05-10 0 100.7 100.6 100.7 98.65 100.8 10,329,868 1,034,680,747 100.16 66.45 66.39 66.45 65.10 66.52 15,653,855 66.098 2.29%
2017-05-09 0 98.45 98.45 98.50 97.20 98.70 6,147,893 602,889,600 98.064 64.97 64.97 65.00 64.14 65.13 9,316,501 64.712 0.82%
2017-05-08 0 97.65 97.60 97.65 96.50 98.20 4,966,888 484,665,924 97.579 64.44 64.41 64.44 63.68 64.80 7,526,809 64.392 0.57%
2017-05-05 0 97.10 97.05 97.10 96.05 98.00 3,722,775 361,097,112 96.997 64.08 64.04 64.08 63.38 64.67 5,641,484 64.007 -0.61%
2017-05-04 0 97.70 97.65 97.70 96.80 98.20 4,897,314 477,590,424 97.521 64.47 64.44 64.47 63.88 64.80 7,421,377 64.353 -0.05%
2017-05-02 0 97.75 97.70 97.75 96.80 97.95 5,712,307 556,317,870 97.389 64.50 64.47 64.50 63.88 64.64 8,656,415 64.267 0.62%
2017-04-28 0 97.15 97.15 97.20 96.55 97.20 3,860,932 374,506,444 96.999 64.11 64.11 64.14 63.71 64.14 5,850,846 64.009 0.15%
2017-04-27 0 97.00 96.95 97.00 95.85 97.15 3,795,750 367,199,111 96.740 64.01 63.98 64.01 63.25 64.11 5,752,070 63.838 0.10%
2017-04-26 0 96.90 96.90 96.95 96.65 97.60 5,066,719 492,336,111 97.171 63.94 63.94 63.98 63.78 64.41 7,678,093 64.122 0.05%
2017-04-25 0 96.85 96.80 96.85 95.30 97.20 7,190,803 694,236,212 96.545 63.91 63.88 63.91 62.89 64.14 10,896,924 63.709 1.89%
2017-04-24 0 95.05 95.05 95.10 94.10 95.40 7,994,483 758,606,455 94.891 62.72 62.72 62.76 62.10 62.95 12,114,819 62.618 2.04%
2017-04-21 0 93.15 93.15 93.25 93.10 94.10 4,560,757 426,236,357 93.457 61.47 61.47 61.54 61.44 62.10 6,911,359 61.672 -0.80%
2017-04-20 0 93.90 93.85 93.90 93.05 94.10 5,196,363 486,842,970 93.689 61.96 61.93 61.96 61.40 62.10 7,874,555 61.825 0.21%
2017-04-19 0 93.70 93.70 93.75 93.60 94.90 6,939,354 652,258,697 93.994 61.83 61.83 61.86 61.77 62.62 10,515,879 62.026 -0.43%
2017-04-18 0 94.10 94.05 94.10 93.50 95.50 6,126,166 575,766,340 93.985 62.10 62.06 62.10 61.70 63.02 9,283,576 62.020 -0.74%
2017-04-13 0 94.80 94.75 94.80 94.35 95.00 4,668,447 441,803,384 94.636 62.56 62.52 62.56 62.26 62.69 7,074,553 62.450 -0.73%
2017-04-12 0 95.50 95.45 95.50 94.65 95.55 3,993,502 379,645,205 95.066 63.02 62.99 63.02 62.46 63.05 6,051,743 62.733 -0.05%
2017-04-11 0 95.55 95.50 95.55 95.20 96.35 3,825,721 366,122,994 95.700 63.05 63.02 63.05 62.82 63.58 5,797,488 63.152 -0.16%
2017-04-10 0 95.70 95.65 95.70 95.45 96.40 1,527,068 146,266,643 95.783 63.15 63.12 63.15 62.99 63.61 2,314,115 63.206 0.26%
2017-04-07 0 95.45 95.45 95.70 94.40 95.90 4,583,070 436,440,496 95.229 62.99 62.99 63.15 62.29 63.28 6,945,172 62.841 -0.26%
2017-04-06 0 95.70 95.60 95.70 95.20 95.95 5,255,156 502,186,567 95.561 63.15 63.09 63.15 62.82 63.32 7,963,650 63.060 0.26%
2017-04-05 0 95.45 95.40 95.45 95.15 96.00 6,318,973 603,429,860 95.495 62.99 62.95 62.99 62.79 63.35 9,575,755 63.016 0.00%
2017-04-03 0 95.45 95.40 95.45 94.70 96.00 5,334,066 509,086,515 95.441 62.99 62.95 62.99 62.49 63.35 8,083,230 62.981 -0.16%
2017-03-31 0 95.60 95.60 95.65 95.60 97.00 5,807,315 556,814,899 95.882 63.09 63.09 63.12 63.09 64.01 8,800,390 63.272 -1.19%
2017-03-30 0 96.75 96.70 96.75 96.15 97.00 5,609,279 541,942,259 96.615 63.84 63.81 63.84 63.45 64.01 8,500,287 63.756 0.42%
2017-03-29 0 96.35 96.30 96.35 95.95 97.20 5,317,403 512,358,456 96.355 63.58 63.55 63.58 63.32 64.14 8,057,979 63.584 -0.57%
2017-03-28 0 96.90 96.90 96.95 96.80 97.50 4,428,997 430,156,872 97.123 63.94 63.94 63.98 63.88 64.34 6,711,691 64.091 0.05%
2017-03-27 0 96.85 96.80 96.85 96.30 97.50 6,914,858 670,020,100 96.896 63.91 63.88 63.91 63.55 64.34 10,478,758 63.941 -0.97%
2017-03-24 0 97.80 97.75 97.80 96.80 97.85 5,507,491 536,454,736 97.405 64.54 64.50 64.54 63.88 64.57 8,346,038 64.277 0.00%
2017-03-23 0 97.80 97.75 97.80 96.45 97.95 12,657,442 1,232,640,981 97.385 64.54 64.50 64.54 63.65 64.64 19,181,055 64.263 1.40%
2017-03-22 0 96.45 96.45 96.50 96.40 97.50 6,896,893 667,400,568 96.768 63.65 63.65 63.68 63.61 64.34 10,451,534 63.857 -0.52%
2017-03-21 0 96.95 96.90 97.00 96.55 97.25 6,646,876 644,717,314 96.996 63.98 63.94 64.01 63.71 64.17 10,072,659 64.007 -0.05%
2017-03-20 0 97.00 96.95 97.00 96.75 97.40 5,021,538 487,110,587 97.004 64.01 63.98 64.01 63.84 64.27 7,609,626 64.012 -0.10%
2017-03-17 0 97.10 97.05 97.10 96.75 97.40 5,444,977 528,346,631 97.034 64.08 64.04 64.08 63.84 64.27 8,251,304 64.032 0.21%
2017-03-16 0 96.90 96.90 96.95 96.45 97.70 6,145,816 595,635,406 96.917 63.94 63.94 63.98 63.65 64.47 9,313,354 63.955 0.00%
2017-03-15 0 96.90 96.60 96.90 95.00 97.40 5,239,578 506,238,143 96.618 63.94 63.75 63.94 62.69 64.27 7,940,043 63.758 0.78%
2017-03-14 0 96.15 96.15 96.20 95.85 96.40 3,341,638 320,971,838 96.052 63.45 63.45 63.48 63.25 63.61 5,063,910 63.384 0.26%
2017-03-13 0 95.90 95.85 95.90 95.25 96.00 3,254,015 311,707,658 95.792 63.28 63.25 63.28 62.85 63.35 4,931,126 63.212 0.26%
2017-03-10 0 95.65 95.60 95.65 94.35 96.10 3,026,601 288,931,115 95.464 63.12 63.09 63.12 62.26 63.42 4,586,503 62.996 0.16%
2017-03-09 0 95.50 95.50 95.55 94.90 96.05 3,374,201 321,451,850 95.268 63.02 63.02 63.05 62.62 63.38 5,113,255 62.866 -0.93%
2017-03-08 0 96.40 96.35 96.40 96.05 96.90 3,250,556 313,339,924 96.396 63.61 63.58 63.61 63.38 63.94 4,925,884 63.611 0.42%
2017-03-07 0 96.00 95.95 96.00 95.00 96.65 5,646,370 543,181,986 96.200 63.35 63.32 63.35 62.69 63.78 8,556,494 63.482 0.58%
2017-03-06 0 95.45 95.45 95.50 94.55 95.95 3,853,734 366,915,334 95.210 62.99 62.99 63.02 62.39 63.32 5,839,939 62.829 0.10%
2017-03-03 0 95.35 95.30 95.35 95.00 95.80 3,499,871 333,672,432 95.338 62.92 62.89 62.92 62.69 63.22 5,303,695 62.913 -0.88%
2017-03-02 0 96.20 96.15 96.20 96.00 97.95 6,224,875 600,709,533 96.501 63.48 63.45 63.48 63.35 64.64 9,433,159 63.681 -0.10%
2017-03-01 0 96.30 96.25 96.30 95.40 96.70 4,346,458 418,220,835 96.221 63.55 63.51 63.55 62.95 63.81 6,586,611 63.496 0.42%
2017-02-28 0 95.90 95.90 95.95 95.90 97.50 8,566,925 828,163,395 96.670 63.28 63.28 63.32 63.28 64.34 12,982,296 63.792 -0.42%
2017-02-27 0 96.30 96.25 96.30 94.60 96.85 10,206,416 982,234,685 96.237 63.55 63.51 63.55 62.43 63.91 15,466,776 63.506 1.90%
2017-02-24 0 94.50 94.50 94.55 93.05 95.40 13,442,822 1,270,342,810 94.500 62.36 62.36 62.39 61.40 62.95 20,371,218 62.360 2.16%
2017-02-23 0 92.50 92.50 92.65 92.20 92.85 6,605,769 611,406,749 92.556 61.04 61.04 61.14 60.84 61.27 10,010,365 61.077 -0.80%
2017-02-22 0 93.25 93.25 93.30 92.70 93.60 3,829,077 356,765,957 93.173 61.54 61.54 61.57 61.17 61.77 5,802,573 61.484 0.16%
2017-02-21 0 93.10 93.00 93.10 92.50 93.65 4,362,345 405,310,231 92.911 61.44 61.37 61.44 61.04 61.80 6,610,686 61.311 0.32%
2017-02-20 0 92.80 92.75 92.80 92.30 93.50 4,018,618 372,531,762 92.701 61.24 61.21 61.24 60.91 61.70 6,089,803 61.173 -0.54%
2017-02-17 0 93.30 93.30 93.35 92.60 93.65 4,008,662 374,507,095 93.424 61.57 61.57 61.60 61.11 61.80 6,074,716 61.650 0.54%
2017-02-16 0 92.80 92.80 92.90 92.60 93.75 5,012,333 465,635,472 92.898 61.24 61.24 61.30 61.11 61.86 7,595,676 61.303 -0.32%
2017-02-15 0 93.10 93.10 93.15 93.00 94.15 8,199,546 766,739,186 93.510 61.44 61.44 61.47 61.37 62.13 12,425,571 61.707 -0.05%
2017-02-14 0 93.15 93.15 93.20 91.80 93.35 7,355,401 680,788,857 92.556 61.47 61.47 61.50 60.58 61.60 11,146,356 61.077 1.58%
2017-02-13 0 91.70 91.70 91.75 91.60 92.25 4,046,440 371,873,182 91.901 60.51 60.51 60.55 60.45 60.88 6,131,965 60.645 0.22%
2017-02-10 0 91.50 91.45 91.50 91.35 92.35 5,985,899 549,474,038 91.795 60.38 60.35 60.38 60.28 60.94 9,071,016 60.575 0.33%
2017-02-09 0 91.20 91.20 91.35 91.10 92.05 5,180,407 474,641,352 91.622 60.18 60.18 60.28 60.12 60.74 7,850,375 60.461 -0.16%
2017-02-08 0 91.35 91.30 91.35 90.65 91.35 5,993,686 545,736,546 91.052 60.28 60.25 60.28 59.82 60.28 9,082,816 60.085 -0.27%
2017-02-07 0 91.60 91.55 91.60 91.45 92.10 4,830,763 443,511,533 91.810 60.45 60.41 60.45 60.35 60.78 7,320,526 60.585 -0.05%
2017-02-06 0 91.65 91.65 91.85 91.35 92.05 3,064,487 281,353,462 91.811 60.48 60.48 60.61 60.28 60.74 4,643,916 60.585 -0.11%
2017-02-03 0 91.75 91.75 91.80 91.55 92.70 2,770,172 254,760,756 91.966 60.55 60.55 60.58 60.41 61.17 4,197,911 60.688 -0.27%
2017-02-02 0 92.00 91.95 92.00 91.80 92.95 2,201,171 202,964,029 92.207 60.71 60.68 60.71 60.58 61.34 3,335,649 60.847 -0.22%
2017-02-01 0 92.20 92.20 92.25 91.40 92.40 5,525,317 508,157,189 91.969 60.84 60.84 60.88 60.31 60.97 8,373,051 60.690 -1.34%
2017-01-27 0 93.45 93.40 93.45 92.00 93.75 2,659,956 247,992,756 93.232 61.67 61.63 61.67 60.71 61.86 4,030,890 61.523 1.25%
2017-01-26 0 92.30 92.30 92.35 91.55 92.50 2,734,233 252,313,240 92.279 60.91 60.91 60.94 60.41 61.04 4,143,450 60.894 0.71%
2017-01-25 0 91.65 91.60 91.65 91.30 92.20 3,615,838 331,164,653 91.587 60.48 60.45 60.48 60.25 60.84 5,479,432 60.438 -0.70%
2017-01-24 0 92.30 92.25 92.30 91.30 92.30 4,117,446 379,242,396 92.106 60.91 60.88 60.91 60.25 60.91 6,239,567 60.780 0.98%
2017-01-23 0 91.40 91.40 91.50 91.40 92.80 5,110,424 469,551,634 91.881 60.31 60.31 60.38 60.31 61.24 7,744,323 60.632 -0.33%
2017-01-20 0 91.70 91.70 91.75 91.30 92.10 4,861,340 445,525,014 91.647 60.51 60.51 60.55 60.25 60.78 7,366,862 60.477 0.55%
2017-01-19 0 91.20 91.20 91.25 90.55 91.75 3,491,208 317,517,689 90.948 60.18 60.18 60.22 59.75 60.55 5,290,568 60.016 -0.55%
2017-01-18 0 91.70 91.65 91.70 90.80 92.00 6,714,649 614,534,105 91.521 60.51 60.48 60.51 59.92 60.71 10,175,362 60.394 1.44%
2017-01-17 0 90.40 90.30 90.40 89.40 90.60 3,400,955 306,032,156 89.984 59.65 59.59 59.65 58.99 59.79 5,153,798 59.380 -0.22%
2017-01-16 0 90.60 90.55 90.60 90.00 91.70 3,958,313 357,538,746 90.326 59.79 59.75 59.79 59.39 60.51 5,998,417 59.606 -1.58%
2017-01-13 0 92.05 92.00 92.05 91.20 92.15 4,235,011 388,662,898 91.774 60.74 60.71 60.74 60.18 60.81 6,417,725 60.561 0.49%
2017-01-12 0 91.60 91.60 91.65 91.30 92.40 4,247,629 389,787,666 91.766 60.45 60.45 60.48 60.25 60.97 6,436,846 60.556 -0.70%
2017-01-11 0 92.25 92.20 92.25 90.60 92.50 5,943,878 544,764,190 91.651 60.88 60.84 60.88 59.79 61.04 9,007,337 60.480 1.43%
2017-01-10 0 90.95 90.85 90.95 89.80 90.95 4,893,132 442,301,887 90.392 60.02 59.95 60.02 59.26 60.02 7,415,040 59.649 1.06%
2017-01-09 0 90.00 89.95 90.00 89.70 91.00 4,810,131 433,529,127 90.128 59.39 59.36 59.39 59.19 60.05 7,289,260 59.475 -0.17%
2017-01-06 0 90.15 90.10 90.15 89.60 90.95 5,549,846 500,106,081 90.112 59.49 59.46 59.49 59.13 60.02 8,410,222 59.464 -0.61%
2017-01-05 0 90.70 90.65 90.70 90.05 91.25 3,496,704 316,852,402 90.615 59.85 59.82 59.85 59.42 60.22 5,298,896 59.796 0.61%
2017-01-04 0 90.15 89.80 90.15 89.35 91.05 3,966,484 357,178,750 90.049 59.49 59.26 59.49 58.96 60.08 6,010,800 59.423 -0.72%
2017-01-03 0 90.80 90.60 90.80 88.00 90.80 5,620,699 505,537,247 89.942 59.92 59.79 59.92 58.07 59.92 8,517,593 59.352 3.30%
2016-12-30 0 87.90 87.90 88.10 87.00 88.45 5,452,430 479,603,678 87.961 58.00 58.00 58.14 57.41 58.37 8,262,598 58.045 0.00%
2016-12-29 0 87.90 87.85 87.90 87.35 88.30 6,454,700 566,384,493 87.748 58.00 57.97 58.00 57.64 58.27 9,781,436 57.904 -0.23%
2016-12-28 0 88.10 88.10 88.15 87.70 89.00 8,645,808 761,460,735 88.073 58.14 58.14 58.17 57.87 58.73 13,101,835 58.119 0.00%
2016-12-23 0 88.10 88.10 88.15 87.90 88.60 4,194,707 369,480,319 88.083 58.14 58.14 58.17 58.00 58.47 6,356,648 58.125 -0.73%
2016-12-22 0 88.75 88.70 88.75 88.35 89.60 9,158,672 814,044,942 88.882 58.57 58.53 58.57 58.30 59.13 13,879,028 58.653 0.97%
2016-12-21 0 87.90 87.90 88.05 87.90 88.90 7,829,361 689,996,999 88.129 58.00 58.00 58.10 58.00 58.66 11,864,593 58.156 -0.34%
2016-12-20 0 88.20 88.20 88.35 88.20 89.35 5,303,211 470,232,946 88.669 58.20 58.20 58.30 58.20 58.96 8,036,472 58.512 -0.68%
2016-12-19 0 88.80 88.75 88.80 88.30 89.55 7,731,305 687,129,841 88.876 58.60 58.57 58.60 58.27 59.09 11,716,000 58.649 -1.33%
2016-12-16 0 90.00 90.00 90.05 89.95 90.45 8,235,323 741,879,166 90.085 59.39 59.39 59.42 59.36 59.69 12,479,787 59.446 -0.28%
2016-12-15 0 90.25 90.25 90.30 90.15 91.10 7,659,319 692,982,915 90.476 59.56 59.56 59.59 59.49 60.12 11,606,912 59.704 -1.20%
2016-12-14 0 91.35 91.35 91.40 91.25 91.90 3,942,131 360,957,392 91.564 60.28 60.28 60.31 60.22 60.64 5,973,895 60.422 0.11%
2016-12-13 0 91.25 91.25 91.30 91.00 91.95 9,773,685 895,062,740 91.579 60.22 60.22 60.25 60.05 60.68 14,811,017 60.432 -0.87%
2016-12-12 0 92.05 92.05 92.15 92.05 93.45 7,249,924 672,452,457 92.753 60.74 60.74 60.81 60.74 61.67 10,986,516 61.207 -0.97%
2016-12-09 0 92.95 92.90 92.95 92.20 93.30 7,071,833 656,225,754 92.794 61.34 61.30 61.34 60.84 61.57 10,716,637 61.234 0.60%
2016-12-08 0 92.40 92.40 92.50 92.30 93.20 7,752,208 718,151,421 92.638 60.97 60.97 61.04 60.91 61.50 11,747,676 61.131 -0.22%
2016-12-07 0 92.60 92.60 92.80 92.50 93.45 6,834,433 634,260,090 92.804 61.11 61.11 61.24 61.04 61.67 10,356,882 61.240 -1.33%
2016-12-06 0 93.85 93.80 93.85 93.70 94.60 3,922,560 369,004,485 94.072 61.93 61.90 61.93 61.83 62.43 5,944,237 62.078 0.48%
2016-12-05 0 93.40 93.40 93.45 93.05 94.70 3,825,245 357,810,895 93.539 61.63 61.63 61.67 61.40 62.49 5,796,766 61.726 -0.43%
2016-12-02 0 93.80 93.80 93.85 93.80 94.70 3,617,300 340,263,266 94.066 61.90 61.90 61.93 61.90 62.49 5,481,647 62.073 -0.95%
2016-12-01 0 94.70 94.70 94.95 94.50 95.35 3,638,853 345,210,184 94.868 62.49 62.49 62.66 62.36 62.92 5,514,308 62.603 0.21%
2016-11-30 0 94.50 94.45 94.50 93.75 94.50 4,838,414 456,319,029 94.312 62.36 62.33 62.36 61.86 62.36 7,332,120 62.236 0.11%
2016-11-29 0 94.40 94.35 94.40 93.90 94.55 3,672,378 346,514,306 94.357 62.29 62.26 62.29 61.96 62.39 5,565,112 62.265 -0.21%
2016-11-28 0 94.60 94.60 94.65 94.10 95.20 5,909,727 558,408,999 94.490 62.43 62.43 62.46 62.10 62.82 8,955,585 62.353 -0.53%
2016-11-25 0 95.10 95.10 95.15 94.60 95.55 3,661,207 348,682,933 95.237 62.76 62.76 62.79 62.43 63.05 5,548,184 62.846 -0.52%
2016-11-24 0 95.60 95.60 95.65 95.05 96.05 2,756,949 263,815,773 95.691 63.09 63.09 63.12 62.72 63.38 4,177,873 63.146 -0.62%
2016-11-23 0 96.20 96.20 96.35 95.95 96.90 3,678,531 355,094,187 96.532 63.48 63.48 63.58 63.32 63.94 5,574,436 63.700 -0.31%
2016-11-22 0 96.50 96.45 96.50 95.65 96.80 3,567,071 344,108,686 96.468 63.68 63.65 63.68 63.12 63.88 5,405,530 63.659 0.78%
2016-11-21 0 95.75 95.75 95.80 94.75 96.45 5,057,529 485,202,975 95.937 63.18 63.18 63.22 62.52 63.65 7,664,166 63.308 0.90%
2016-11-18 0 94.90 94.85 94.90 94.30 95.60 6,587,831 625,302,216 94.918 62.62 62.59 62.62 62.23 63.09 9,983,182 62.636 1.39%
2016-11-17 0 93.60 93.55 93.60 92.20 93.60 6,460,751 599,787,809 92.836 61.77 61.73 61.77 60.84 61.77 9,790,605 61.262 0.11%
2016-11-16 0 93.50 93.45 93.50 93.20 93.95 3,255,910 304,620,070 93.559 61.70 61.67 61.70 61.50 62.00 4,933,998 61.739 -0.11%
2016-11-15 0 93.60 93.55 93.60 92.85 94.45 2,404,331 224,794,360 93.496 61.77 61.73 61.77 61.27 62.33 3,643,517 61.697 0.27%
2016-11-14 0 93.35 93.30 93.35 92.65 93.40 3,527,094 328,163,469 93.041 61.60 61.57 61.60 61.14 61.63 5,344,949 61.397 -0.48%
2016-11-11 0 93.80 93.75 93.80 93.05 94.00 5,313,578 496,382,808 93.418 61.90 61.86 61.90 61.40 62.03 8,052,182 61.646 -1.00%
2016-11-10 0 94.75 94.75 94.80 94.25 96.40 5,634,013 533,851,397 94.755 62.52 62.52 62.56 62.19 63.61 8,537,769 62.528 0.74%
2016-11-09 0 94.05 94.05 94.10 92.00 96.70 9,161,691 855,912,355 93.423 62.06 62.06 62.10 60.71 63.81 13,883,603 61.649 -2.13%
2016-11-08 0 96.10 96.10 96.15 95.45 96.35 2,369,086 227,328,818 95.956 63.42 63.42 63.45 62.99 63.58 3,590,107 63.321 0.26%
2016-11-07 0 95.85 95.85 96.00 94.80 96.25 3,260,689 312,381,296 95.802 63.25 63.25 63.35 62.56 63.51 4,941,240 63.219 0.37%
2016-11-04 0 95.50 95.45 95.50 94.80 96.50 4,545,690 435,109,807 95.719 63.02 62.99 63.02 62.56 63.68 6,888,527 63.164 0.05%
2016-11-03 0 95.45 95.40 95.45 95.10 96.40 3,479,357 332,847,017 95.663 62.99 62.95 62.99 62.76 63.61 5,272,609 63.128 -0.42%
2016-11-02 0 95.85 95.85 95.90 95.50 96.45 3,722,377 357,195,316 95.959 63.25 63.25 63.28 63.02 63.65 5,640,880 63.323 -1.08%
2016-11-01 0 96.90 96.85 96.90 95.40 97.95 4,939,876 480,332,692 97.236 63.94 63.91 63.94 62.95 64.64 7,485,875 64.165 0.99%
2016-10-31 0 95.95 95.85 95.95 93.80 96.80 6,261,449 599,673,132 95.772 63.32 63.25 63.32 61.90 63.88 9,488,584 63.199 0.89%
2016-10-28 0 95.10 95.05 95.10 94.50 96.15 4,989,057 474,929,443 95.194 62.76 62.72 62.76 62.36 63.45 7,560,404 62.818 -1.19%
2016-10-27 0 96.25 96.25 96.30 95.75 96.95 4,040,992 388,837,557 96.223 63.51 63.51 63.55 63.18 63.98 6,123,709 63.497 -1.08%
2016-10-26 0 97.30 97.20 97.30 96.85 97.85 3,281,073 318,682,468 97.128 64.21 64.14 64.21 63.91 64.57 4,972,130 64.094 -1.22%
2016-10-25 0 98.50 98.45 98.50 98.15 99.50 6,127,467 602,565,807 98.338 65.00 64.97 65.00 64.77 65.66 9,285,548 64.893 -0.45%
2016-10-24 0 98.95 98.90 98.95 97.05 99.00 7,591,408 745,726,670 98.233 65.30 65.26 65.30 64.04 65.33 11,504,000 64.823 0.76%
2016-10-20 0 98.20 98.15 98.20 97.30 98.95 3,886,507 381,955,521 98.277 64.80 64.77 64.80 64.21 65.30 5,889,603 64.853 0.56%
2016-10-19 0 97.65 97.55 97.65 97.00 97.90 3,683,876 359,120,618 97.484 64.44 64.37 64.44 64.01 64.60 5,582,536 64.329 0.21%
2016-10-18 0 97.45 97.25 97.45 96.55 97.95 5,124,254 498,184,775 97.221 64.31 64.17 64.31 63.71 64.64 7,765,281 64.155 1.04%
2016-10-17 0 96.45 96.40 96.45 95.70 97.00 4,901,748 472,200,354 96.333 63.65 63.61 63.65 63.15 64.01 7,428,096 63.569 -0.46%
2016-10-14 0 96.90 96.90 96.95 95.70 97.25 5,818,758 560,609,227 96.345 63.94 63.94 63.98 63.15 64.17 8,817,731 63.577 1.57%
2016-10-13 0 95.40 95.40 95.45 95.40 96.35 4,929,268 471,843,926 95.723 62.95 62.95 62.99 62.95 63.58 7,469,800 63.167 -0.73%
2016-10-12 0 96.10 96.00 96.10 95.00 96.10 4,591,908 439,111,089 95.627 63.42 63.35 63.42 62.69 63.42 6,958,566 63.104 0.73%
2016-10-11 0 95.40 95.35 95.40 95.05 98.40 14,084,031 1,354,365,188 96.163 62.95 62.92 62.95 62.72 64.93 21,342,904 63.457 -2.65%
2016-10-07 0 98.00 97.95 98.00 97.50 98.50 5,023,191 491,634,941 97.873 64.67 64.64 64.67 64.34 65.00 7,612,131 64.586 -0.71%
2016-10-06 0 98.70 98.70 98.75 98.20 99.05 5,464,018 538,905,570 98.628 65.13 65.13 65.16 64.80 65.36 8,280,159 65.084 -0.55%
2016-10-05 0 99.25 99.20 99.25 98.05 99.25 4,699,593 463,910,299 98.713 65.49 65.46 65.49 64.70 65.49 7,121,751 65.140 -0.20%
2016-10-04 0 99.45 99.40 99.45 99.05 100.1 3,052,066 303,472,461 99.432 65.63 65.59 65.63 65.36 66.06 4,625,093 65.614 0.00%
2016-10-03 0 99.45 99.45 99.50 99.00 100.5 3,730,767 371,903,201 99.685 65.63 65.63 65.66 65.33 66.32 5,653,595 65.782 0.86%
2016-09-30 0 98.60 98.55 98.60 98.05 99.15 6,769,201 666,776,282 98.501 65.07 65.03 65.07 64.70 65.43 10,258,030 65.000 -1.10%
2016-09-29 0 99.70 99.65 99.75 99.25 100.2 4,066,022 405,063,557 99.622 65.79 65.76 65.82 65.49 66.12 6,161,639 65.740 0.35%
2016-09-28 0 99.35 99.35 99.40 98.00 99.35 4,793,931 472,345,241 98.530 65.56 65.56 65.59 64.67 65.56 7,264,711 65.019 0.35%
2016-09-27 0 99.00 98.95 99.00 98.55 99.25 4,681,790 463,334,954 98.965 65.33 65.30 65.33 65.03 65.49 7,094,772 65.307 -0.20%
2016-09-26 0 99.20 99.15 99.20 99.00 99.95 3,059,514 304,015,991 99.367 65.46 65.43 65.46 65.33 65.96 4,636,380 65.572 -1.10%
2016-09-23 0 100.3 100.2 100.3 99.85 101.4 3,470,325 348,861,997 100.53 66.19 66.12 66.19 65.89 66.91 5,258,922 66.337 -0.10%
2016-09-22 0 100.4 100.4 100.6 100.2 101.9 4,875,926 492,325,285 100.97 66.25 66.25 66.39 66.12 67.24 7,388,966 66.630 0.70%
2016-09-21 0 99.70 99.65 99.70 98.40 99.70 7,077,594 700,498,746 98.974 65.79 65.76 65.79 64.93 65.79 10,725,368 65.312 0.10%
2016-09-20 0 99.60 99.55 99.60 99.40 101.0 4,264,176 425,565,616 99.800 65.73 65.69 65.73 65.59 66.65 6,461,921 65.857 -1.58%
2016-09-19 0 101.2 101.1 101.2 99.80 101.3 4,079,166 410,918,127 100.74 66.78 66.72 66.78 65.86 66.85 6,181,558 66.475 1.35%
2016-09-15 0 99.85 99.75 99.85 99.30 100.7 4,301,604 429,488,074 99.844 65.89 65.82 65.89 65.53 66.45 6,518,640 65.886 0.15%
2016-09-14 0 99.70 99.70 99.75 99.00 100.5 3,163,485 315,939,207 99.871 65.79 65.79 65.82 65.33 66.32 4,793,937 65.904 0.45%
2016-09-13 0 99.25 99.25 99.40 99.25 101.0 4,153,055 416,203,261 100.22 65.49 65.49 65.59 65.49 66.65 6,293,529 66.132 -0.25%
2016-09-12 0 99.50 99.50 99.55 99.50 100.9 7,738,695 774,146,513 100.04 65.66 65.66 65.69 65.66 66.58 11,727,198 66.013 -2.74%
2016-09-09 0 102.3 102.3 102.4 101.5 103.9 5,963,337 613,432,816 102.87 67.51 67.51 67.57 66.98 68.56 9,036,825 67.881 0.82%
2016-09-08 0 102.2 102.1 102.2 101.5 102.6 5,459,244 557,838,451 102.18 66.96 66.89 66.96 66.50 67.22 8,332,852 66.944 0.10%
2016-09-07 0 102.1 102.0 102.1 102.0 103.0 4,926,772 504,749,689 102.45 66.89 66.83 66.89 66.83 67.48 7,520,100 67.120 -0.10%
2016-09-06 0 102.2 102.1 102.2 102.0 103.2 5,209,502 532,840,696 102.28 66.96 66.89 66.96 66.83 67.61 7,951,652 67.010 -0.97%
2016-09-05 0 103.2 103.1 103.2 102.8 103.9 3,620,106 374,025,282 103.32 67.61 67.55 67.61 67.35 68.07 5,525,638 67.689 0.39%
2016-09-02 0 102.8 102.7 102.8 99.80 103.8 12,236,756 1,251,057,816 102.24 67.35 67.28 67.35 65.38 68.00 18,677,876 66.981 3.26%
2016-09-01 0 99.55 99.50 99.55 98.70 99.70 6,533,896 648,090,740 99.189 65.22 65.19 65.22 64.66 65.32 9,973,174 64.983 -0.15%
2016-08-31 0 99.70 99.45 99.70 98.60 99.70 3,698,751 366,713,040 99.145 65.32 65.15 65.32 64.60 65.32 5,645,680 64.955 0.55%
2016-08-30 0 99.15 99.15 99.45 98.70 99.70 4,041,661 401,149,111 99.254 64.96 64.96 65.15 64.66 65.32 6,169,089 65.026 0.30%
2016-08-29 0 98.85 98.85 98.90 97.80 99.30 2,644,981 260,686,739 98.559 64.76 64.76 64.79 64.07 65.06 4,037,232 64.571 0.10%
2016-08-26 0 98.75 98.75 98.80 98.55 99.60 3,664,683 362,593,415 98.943 64.70 64.70 64.73 64.56 65.25 5,593,680 64.822 0.77%
2016-08-25 0 98.00 98.00 98.05 97.20 98.35 4,863,974 474,915,183 97.639 64.20 64.20 64.24 63.68 64.43 7,424,247 63.968 -0.81%
2016-08-24 0 98.80 98.75 98.80 97.85 99.10 3,005,602 295,770,735 98.406 64.73 64.70 64.73 64.11 64.93 4,587,675 64.471 -0.20%
2016-08-23 0 99.00 98.95 99.00 97.60 99.00 4,776,538 470,671,037 98.538 64.86 64.83 64.86 63.94 64.86 7,290,787 64.557 0.97%
2016-08-22 0 98.05 97.75 98.05 97.00 98.20 4,021,277 393,038,995 97.740 64.24 64.04 64.24 63.55 64.34 6,137,976 64.034 0.82%
2016-08-19 0 97.25 97.20 97.25 96.80 98.60 4,929,212 479,513,323 97.280 63.71 63.68 63.71 63.42 64.60 7,523,825 63.733 -0.92%
2016-08-18 0 98.15 98.15 98.20 98.00 98.90 4,575,205 450,643,541 98.497 64.30 64.30 64.34 64.20 64.79 6,983,477 64.530 -0.25%
2016-08-17 0 98.40 98.40 98.45 98.20 99.25 8,128,186 802,752,240 98.762 64.47 64.47 64.50 64.34 65.02 12,406,658 64.703 0.61%
2016-08-16 0 97.80 97.80 97.85 97.05 99.15 8,243,855 805,654,125 97.728 64.07 64.07 64.11 63.58 64.96 12,583,212 64.026 0.00%
2016-08-15 0 97.80 97.65 97.80 96.00 97.80 8,386,101 816,525,637 97.367 64.07 63.98 64.07 62.89 64.07 12,800,333 63.789 2.14%
2016-08-12 0 95.75 95.70 95.75 94.20 95.90 9,949,461 947,641,000 95.245 62.73 62.70 62.73 61.71 62.83 15,186,606 62.400 2.68%
2016-08-11 0 93.25 93.25 93.45 92.00 94.00 4,190,563 390,874,093 93.275 61.09 61.09 61.22 60.27 61.58 6,396,370 61.109 -0.75%
2016-08-10 0 93.95 93.90 93.95 93.15 94.35 5,125,336 480,634,342 93.776 61.55 61.52 61.55 61.03 61.81 7,823,184 61.437 -0.32%
2016-08-09 0 94.25 94.25 94.45 93.70 94.75 4,429,598 417,650,746 94.286 61.75 61.75 61.88 61.39 62.08 6,761,227 61.771 0.11%
2016-08-08 0 94.15 94.15 94.20 93.00 94.55 6,131,977 576,436,450 94.005 61.68 61.68 61.71 60.93 61.94 9,359,695 61.587 1.78%
2016-08-05 0 92.50 92.45 92.50 91.90 93.00 7,000,184 647,571,168 92.508 60.60 60.57 60.60 60.21 60.93 10,684,904 60.606 0.93%
2016-08-04 0 91.65 91.50 91.65 90.90 91.65 5,279,988 482,172,935 91.321 60.04 59.95 60.04 59.55 60.04 8,059,240 59.829 0.44%
2016-08-03 0 91.25 91.25 91.30 91.05 91.70 9,381,694 856,355,769 91.279 59.78 59.78 59.81 59.65 60.08 14,319,981 59.801 -0.54%
2016-08-01 0 91.75 91.65 91.75 90.85 91.85 6,220,297 569,397,942 91.539 60.11 60.04 60.11 59.52 60.18 9,494,504 59.971 1.05%
2016-07-29 0 90.80 90.75 90.80 90.25 91.35 6,626,439 601,765,271 90.813 59.49 59.45 59.49 59.13 59.85 10,114,429 59.496 -0.33%
2016-07-28 0 91.10 91.10 91.20 90.80 91.90 7,652,939 699,735,927 91.434 59.68 59.68 59.75 59.49 60.21 11,681,253 59.902 -0.27%
2016-07-27 0 91.35 91.20 91.35 90.10 91.45 8,800,086 799,759,629 90.881 59.85 59.75 59.85 59.03 59.91 13,432,229 59.540 1.16%
2016-07-26 0 90.30 90.15 90.30 88.70 90.30 10,185,397 915,408,916 89.875 59.16 59.06 59.16 58.11 59.16 15,546,733 58.881 1.69%
2016-07-25 0 88.80 88.80 88.85 88.50 90.00 8,232,604 732,590,664 88.987 58.18 58.18 58.21 57.98 58.96 12,566,039 58.299 0.45%
2016-07-22 0 88.40 88.35 88.45 88.10 88.80 6,965,245 615,513,390 88.369 57.92 57.88 57.95 57.72 58.18 10,631,574 57.895 -0.90%
2016-07-21 0 89.20 89.15 89.30 87.35 89.50 8,890,410 790,990,366 88.971 58.44 58.41 58.50 57.23 58.64 13,570,097 58.289 1.88%
2016-07-20 0 87.55 87.45 87.50 86.70 87.95 7,859,835 687,967,858 87.530 57.36 57.29 57.33 56.80 57.62 11,997,054 57.345 -0.34%
2016-07-19 0 87.85 87.80 87.85 86.95 88.05 4,470,626 391,494,879 87.570 57.55 57.52 57.55 56.97 57.69 6,823,851 57.372 0.06%
2016-07-18 0 87.80 87.80 87.85 86.50 88.00 5,620,696 491,150,419 87.382 57.52 57.52 57.55 56.67 57.65 8,579,289 57.248 0.86%
2016-07-15 0 87.05 86.90 87.05 86.10 87.55 7,071,019 615,311,856 87.019 57.03 56.93 57.03 56.41 57.36 10,793,025 57.010 0.69%
2016-07-14 0 86.45 86.50 86.55 85.35 86.60 6,476,404 557,353,781 86.059 56.64 56.67 56.70 55.92 56.74 9,885,420 56.381 0.58%
2016-07-13 0 85.95 85.90 86.00 85.30 86.15 11,973,820 1,026,742,164 85.749 56.31 56.28 56.34 55.88 56.44 18,276,537 56.178 1.42%
2016-07-12 0 84.75 84.75 84.85 83.00 85.25 12,355,881 1,036,876,792 83.918 55.52 55.52 55.59 54.38 55.85 18,859,705 54.978 2.60%
2016-07-11 0 82.60 82.50 82.65 82.15 83.80 6,480,086 537,015,090 82.872 54.12 54.05 54.15 53.82 54.90 9,891,040 54.293 0.85%
2016-07-08 0 81.90 81.90 81.95 81.80 83.00 9,496,882 779,961,063 82.128 53.66 53.66 53.69 53.59 54.38 14,495,801 53.806 -1.74%
2016-07-07 0 83.35 83.25 83.35 82.65 83.40 5,117,938 425,657,861 83.170 54.61 54.54 54.61 54.15 54.64 7,811,891 54.488 1.15%
2016-07-06 0 82.40 82.30 82.45 80.75 82.50 12,119,758 990,350,665 81.714 53.98 53.92 54.02 52.90 54.05 18,499,293 53.535 -0.72%
2016-07-05 0 83.00 82.95 83.05 82.90 84.20 11,090,522 921,371,136 83.077 54.38 54.34 54.41 54.31 55.16 16,928,293 54.428 -1.66%
2016-07-04 0 84.40 84.25 84.30 84.05 85.10 11,140,592 942,458,226 84.597 55.29 55.20 55.23 55.07 55.75 17,004,719 55.423 -0.18%
2016-06-30 0 84.55 84.55 84.60 83.60 84.75 18,077,119 1,521,532,405 84.169 55.39 55.39 55.43 54.77 55.52 27,592,458 55.143 2.05%
2016-06-29 0 82.85 82.75 82.85 82.40 84.20 22,987,552 1,907,235,775 82.968 54.28 54.21 54.28 53.98 55.16 35,087,619 54.356 1.04%
2016-06-28 0 82.00 82.05 82.10 80.60 82.15 27,493,812 2,244,016,517 81.619 53.72 53.75 53.79 52.80 53.82 41,965,861 53.472 -1.80%
2016-06-27 0 83.50 83.50 83.55 82.80 85.10 27,902,119 2,330,732,229 83.532 54.70 54.70 54.74 54.25 55.75 42,589,090 54.726 -4.02%
2016-06-24 0 87.00 87.05 87.25 85.30 92.60 33,800,115 2,947,741,580 87.211 57.00 57.03 57.16 55.88 60.67 51,591,643 57.136 -5.07%
2016-06-23 0 91.65 91.80 91.90 90.80 92.95 10,003,006 918,946,711 91.867 60.04 60.14 60.21 59.49 60.90 15,268,336 60.186 0.99%
2016-06-22 0 90.75 90.65 90.75 90.00 91.05 6,932,826 627,798,875 90.555 59.45 59.39 59.45 58.96 59.65 10,582,091 59.327 -0.33%
2016-06-21 0 91.05 91.05 91.10 90.00 91.20 5,350,036 486,541,265 90.942 59.65 59.65 59.68 58.96 59.75 8,166,160 59.580 0.66%
2016-06-20 0 90.45 90.35 90.50 89.90 91.10 6,857,941 620,632,319 90.498 59.26 59.19 59.29 58.90 59.68 10,467,788 59.290 1.97%
2016-06-17 0 88.70 88.65 88.80 88.35 89.10 4,774,154 423,233,244 88.651 58.11 58.08 58.18 57.88 58.37 7,287,148 58.079 0.97%
2016-06-16 0 87.85 87.75 87.90 87.60 88.20 7,579,141 665,972,171 87.869 57.55 57.49 57.59 57.39 57.78 11,568,610 57.567 -0.85%
2016-06-15 0 88.60 88.50 88.65 87.80 89.00 6,590,501 582,719,591 88.418 58.05 57.98 58.08 57.52 58.31 10,059,574 57.927 -0.51%
2016-06-14 0 89.05 89.10 89.15 88.90 89.95 5,348,542 477,552,675 89.287 58.34 58.37 58.41 58.24 58.93 8,163,880 58.496 -0.89%
2016-06-13 0 89.85 89.85 90.00 89.50 90.85 8,214,698 739,556,551 90.028 58.86 58.86 58.96 58.64 59.52 12,538,708 58.982 -2.18%
2016-06-10 0 91.85 91.80 91.95 91.50 92.95 7,467,891 687,052,640 92.001 60.18 60.14 60.24 59.95 60.90 11,398,800 60.274 -0.70%
2016-06-08 0 92.50 92.45 92.60 92.10 93.10 7,075,042 654,880,015 92.562 60.60 60.57 60.67 60.34 60.99 10,799,166 60.642 -0.22%
2016-06-07 0 92.70 92.65 92.70 92.30 93.10 6,831,548 633,157,928 92.681 60.73 60.70 60.73 60.47 60.99 10,427,502 60.720 0.65%
2016-06-06 0 92.10 92.05 92.15 91.10 92.40 6,765,399 622,374,730 91.994 60.34 60.31 60.37 59.68 60.54 10,326,534 60.269 0.82%
2016-06-03 0 91.35 91.15 91.35 90.70 91.45 9,235,266 842,131,605 91.187 59.85 59.72 59.85 59.42 59.91 14,096,477 59.741 1.11%
2016-06-02 0 90.35 90.25 90.40 89.25 90.65 6,505,732 586,235,002 90.111 59.19 59.13 59.23 58.47 59.39 9,930,185 59.036 1.35%
2016-06-01 0 89.15 89.05 89.15 88.40 90.15 10,182,768 907,906,133 89.161 58.41 58.34 58.41 57.92 59.06 15,542,720 58.414 -1.16%
2016-05-31 0 90.20 90.05 90.10 89.50 91.00 13,837,246 1,250,651,821 90.383 59.09 59.00 59.03 58.64 59.62 21,120,823 59.214 -0.11%
2016-05-30 0 90.30 90.20 90.30 89.60 90.40 9,852,484 887,454,546 90.074 59.16 59.09 59.16 58.70 59.23 15,038,583 59.012 -0.06%
2016-05-27 0 90.35 90.15 90.30 89.30 91.00 5,298,847 478,066,352 90.221 59.19 59.06 59.16 58.50 59.62 8,088,026 59.108 0.84%
2016-05-26 0 89.60 89.55 89.65 89.00 89.90 5,934,413 530,541,165 89.401 58.70 58.67 58.73 58.31 58.90 9,058,138 58.571 -0.33%
2016-05-25 0 89.90 89.90 90.00 89.40 90.50 7,263,678 653,585,892 89.980 58.90 58.90 58.96 58.57 59.29 11,087,095 58.950 1.30%
2016-05-24 0 88.75 88.75 88.80 88.15 89.10 3,928,070 348,396,823 88.694 58.14 58.14 58.18 57.75 58.37 5,995,707 58.108 0.68%
2016-05-23 0 88.15 88.15 88.25 87.95 89.80 5,568,689 492,385,085 88.420 57.75 57.75 57.82 57.62 58.83 8,499,906 57.928 -1.18%
2016-05-20 0 89.20 89.10 89.30 88.00 89.75 5,626,792 501,674,508 89.158 58.44 58.37 58.50 57.65 58.80 8,588,593 58.412 0.85%
2016-05-19 0 88.45 88.40 88.50 88.30 89.10 5,012,181 444,416,007 88.667 57.95 57.92 57.98 57.85 58.37 7,650,467 58.090 -0.73%
2016-05-18 0 89.10 89.05 89.10 89.00 90.30 5,716,897 510,872,592 89.362 58.37 58.34 58.37 58.31 59.16 8,726,127 58.545 -1.11%
2016-05-17 0 91.95 91.90 92.00 91.00 92.20 6,335,716 579,699,753 91.497 59.03 59.00 59.06 58.42 59.19 9,869,243 58.738 0.55%
2016-05-16 0 91.45 91.30 91.40 90.65 91.65 4,943,455 450,161,908 91.062 58.71 58.61 58.68 58.19 58.84 7,700,496 58.459 0.33%
2016-05-13 0 91.15 91.15 91.20 90.80 92.10 11,460,028 1,045,161,133 91.201 58.52 58.52 58.55 58.29 59.13 17,851,462 58.548 -1.14%
2016-05-12 0 92.20 92.10 92.20 92.00 92.45 5,913,512 544,849,944 92.136 59.19 59.13 59.19 59.06 59.35 9,211,569 59.148 -0.91%
2016-05-11 0 93.05 92.90 93.05 92.60 94.00 5,476,354 510,165,189 93.158 59.73 59.64 59.73 59.45 60.34 8,530,601 59.804 -0.85%
2016-05-10 0 93.85 93.75 93.85 91.90 94.55 5,996,362 561,310,698 93.609 60.25 60.18 60.25 59.00 60.70 9,340,626 60.093 1.40%
2016-05-09 0 92.55 92.50 92.55 92.20 93.40 4,507,580 417,871,251 92.704 59.41 59.38 59.41 59.19 59.96 7,021,527 59.513 -0.16%
2016-05-06 0 92.70 92.65 92.70 92.20 93.35 7,472,550 692,385,504 92.657 59.51 59.48 59.51 59.19 59.93 11,640,106 59.483 0.11%
2016-05-05 0 92.60 92.70 92.75 92.25 92.90 5,119,474 474,226,005 92.632 59.45 59.51 59.54 59.22 59.64 7,974,684 59.466 -0.43%
2016-05-04 0 93.00 93.05 93.10 91.60 93.15 7,407,329 684,878,632 92.460 59.70 59.73 59.77 58.80 59.80 11,538,511 59.356 0.65%
2016-05-03 0 92.40 92.30 92.45 92.25 93.30 6,976,210 646,926,376 92.733 59.32 59.25 59.35 59.22 59.90 10,866,950 59.532 -0.65%
2016-04-29 0 93.00 92.95 93.05 92.70 94.20 9,844,458 917,689,144 93.219 59.70 59.67 59.73 59.51 60.47 15,334,864 59.843 -1.27%
2016-04-28 0 94.20 94.15 94.20 93.90 95.95 9,132,062 866,343,951 94.868 60.47 60.44 60.47 60.28 61.60 14,225,154 60.902 -0.37%
2016-04-27 0 94.55 94.55 94.60 94.40 96.15 7,212,055 684,287,948 94.881 60.70 60.70 60.73 60.60 61.73 11,234,329 60.910 -0.89%
2016-04-26 0 95.40 95.40 95.60 95.05 96.30 7,989,988 763,550,337 95.563 61.24 61.24 61.37 61.02 61.82 12,446,128 61.348 -1.04%
2016-04-25 0 96.40 96.35 96.40 96.00 96.75 3,845,806 370,745,553 96.403 61.89 61.85 61.89 61.63 62.11 5,990,671 61.887 -0.52%
2016-04-22 0 96.90 96.90 96.95 96.85 97.40 6,406,282 621,838,357 97.067 62.21 62.21 62.24 62.17 62.53 9,979,164 62.314 -0.62%
2016-04-21 0 97.50 97.35 97.50 97.15 97.80 6,515,613 634,949,003 97.450 62.59 62.50 62.59 62.37 62.78 10,149,471 62.560 0.36%
2016-04-20 0 97.15 97.15 97.30 97.00 97.35 6,109,347 593,517,661 97.149 62.37 62.37 62.46 62.27 62.50 9,516,624 62.366 -0.26%
2016-04-19 0 97.40 97.40 97.50 97.00 98.20 6,393,609 623,170,245 97.468 62.53 62.53 62.59 62.27 63.04 9,959,423 62.571 -0.05%
2016-04-18 0 97.45 97.40 97.45 97.10 98.80 8,492,372 828,871,451 97.602 62.56 62.53 62.56 62.33 63.43 13,228,699 62.657 -1.86%
2016-04-15 0 99.30 99.30 99.35 98.30 99.55 4,162,764 412,532,221 99.101 63.75 63.75 63.78 63.11 63.91 6,484,402 63.619 0.30%
2016-04-14 0 99.00 98.85 99.00 98.35 100.0 7,605,382 753,930,091 99.131 63.55 63.46 63.55 63.14 64.20 11,847,021 63.639 -0.20%
2016-04-13 0 99.20 99.25 99.35 98.30 99.50 8,913,252 882,478,148 99.007 63.68 63.72 63.78 63.11 63.88 13,884,310 63.559 1.64%
2016-04-12 0 97.60 97.70 97.85 97.50 98.70 6,030,433 591,677,371 98.115 62.66 62.72 62.82 62.59 63.36 9,393,698 62.987 -1.36%
2016-04-11 0 98.95 98.90 98.95 98.45 99.80 3,645,096 360,647,653 98.941 63.52 63.49 63.52 63.20 64.07 5,678,022 63.516 -0.05%
2016-04-08 0 99.00 98.95 99.00 98.00 99.10 5,298,637 522,830,813 98.673 63.55 63.52 63.55 62.91 63.62 8,253,769 63.344 -0.25%
2016-04-07 0 99.25 99.20 99.25 99.00 100.8 5,044,111 502,710,527 99.663 63.72 63.68 63.72 63.55 64.71 7,857,290 63.980 -0.55%
2016-04-06 0 99.80 99.85 99.95 98.35 99.90 3,154,233 313,567,465 99.412 64.07 64.10 64.16 63.14 64.13 4,913,397 63.819 1.01%
2016-04-05 0 98.80 98.80 98.85 98.35 100.2 5,957,152 589,370,882 98.935 63.43 63.43 63.46 63.14 64.32 9,279,548 63.513 -1.98%
2016-04-01 0 100.8 100.6 100.7 100.2 101.8 3,514,145 354,625,159 100.91 64.71 64.58 64.65 64.32 65.35 5,474,038 64.783 0.10%
2016-03-31 0 100.7 100.7 100.8 100.5 102.7 6,723,381 681,208,301 101.32 64.65 64.65 64.71 64.52 65.93 10,473,114 65.044 -1.56%
2016-03-30 0 102.3 102.1 102.4 100.5 102.7 6,315,732 643,986,114 101.97 65.67 65.54 65.74 64.52 65.93 9,838,113 65.458 1.99%
2016-03-29 0 100.3 100.4 100.5 99.40 100.9 4,527,446 453,751,519 100.22 64.39 64.45 64.52 63.81 64.77 7,052,472 64.339 0.00%
2016-03-24 0 100.3 100.1 100.4 100.1 101.4 3,764,851 378,443,973 100.52 64.39 64.26 64.45 64.26 65.10 5,864,566 64.531 -1.08%
2016-03-23 0 101.4 101.2 101.4 100.9 103.0 5,052,010 513,792,106 101.70 65.10 64.97 65.10 64.77 66.12 7,869,594 65.288 -0.98%
2016-03-22 0 102.4 102.2 102.5 100.6 102.5 6,629,381 675,022,266 101.82 65.74 65.61 65.80 64.58 65.80 10,326,689 65.367 2.40%
2016-03-21 0 100.0 99.90 100.1 99.85 101.2 6,013,018 601,121,150 99.970 64.20 64.13 64.26 64.10 64.97 9,366,571 64.177 -0.60%
2016-03-18 0 100.6 100.5 100.7 98.35 101.1 9,910,606 993,297,490 100.23 64.58 64.52 64.65 63.14 64.90 15,437,904 64.341 1.77%
2016-03-17 0 98.85 98.65 98.75 98.40 99.80 6,872,974 679,588,855 98.878 63.46 63.33 63.39 63.17 64.07 10,706,138 63.477 -0.25%
2016-03-16 0 99.10 99.00 99.20 98.50 99.65 4,466,948 442,924,525 99.156 63.62 63.55 63.68 63.23 63.97 6,958,234 63.655 0.20%
2016-03-15 0 98.90 98.90 99.00 97.90 99.50 4,660,043 460,147,357 98.743 63.49 63.49 63.55 62.85 63.88 7,259,021 63.390 -0.20%
2016-03-14 0 99.10 98.90 98.95 98.10 100.0 4,792,369 475,005,880 99.117 63.62 63.49 63.52 62.98 64.20 7,465,147 63.630 -0.05%
2016-03-11 0 99.15 99.15 99.25 97.45 99.55 5,415,059 534,806,631 98.763 63.65 63.65 63.72 62.56 63.91 8,435,121 63.402 0.86%
2016-03-10 0 98.30 98.30 98.40 97.30 98.95 6,435,595 633,262,816 98.400 63.11 63.11 63.17 62.46 63.52 10,024,826 63.169 1.03%
2016-03-09 0 97.30 97.25 97.40 96.55 97.65 3,911,702 379,701,204 97.068 62.46 62.43 62.53 61.98 62.69 6,093,319 62.314 0.21%
2016-03-08 0 97.10 96.95 97.10 96.55 98.25 2,707,860 263,213,462 97.203 62.33 62.24 62.33 61.98 63.07 4,218,075 62.401 -1.07%
2016-03-07 0 98.15 97.95 98.00 97.55 99.00 4,782,343 469,725,941 98.221 63.01 62.88 62.91 62.62 63.55 7,449,529 63.054 -0.71%
2016-03-04 0 98.85 98.90 98.95 97.70 99.25 6,424,999 633,161,107 98.546 63.46 63.49 63.52 62.72 63.72 10,008,320 63.263 1.33%
2016-03-03 0 97.55 97.50 97.65 97.00 99.20 4,031,653 394,431,041 97.834 62.62 62.59 62.69 62.27 63.68 6,280,168 62.806 -0.15%
2016-03-02 0 97.70 97.85 97.95 95.85 98.00 7,103,943 690,414,891 97.188 62.72 62.82 62.88 61.53 62.91 11,065,922 62.391 3.06%
2016-03-01 0 94.80 94.75 94.85 94.00 95.70 4,521,690 428,438,534 94.752 60.86 60.83 60.89 60.34 61.44 7,043,506 60.827 0.90%
2016-02-29 0 93.95 93.95 94.15 93.90 95.30 5,193,804 489,865,615 94.317 60.31 60.31 60.44 60.28 61.18 8,090,469 60.548 -1.21%
2016-02-26 0 95.10 95.10 95.20 94.25 95.70 7,720,178 732,248,901 94.849 61.05 61.05 61.12 60.51 61.44 12,025,840 60.890 1.49%
2016-02-25 0 93.70 93.60 93.65 93.00 96.50 6,709,669 630,867,204 94.024 60.15 60.09 60.12 59.70 61.95 10,451,755 60.360 -1.94%
2016-02-24 0 95.55 95.55 95.60 94.80 96.55 3,745,269 358,415,129 95.698 61.34 61.34 61.37 60.86 61.98 5,834,063 61.435 0.16%
2016-02-23 0 95.40 95.30 95.45 95.20 96.65 4,381,836 419,431,894 95.721 61.24 61.18 61.28 61.12 62.05 6,825,654 61.449 -0.62%
2016-02-22 0 96.00 95.90 96.20 95.80 97.35 3,691,365 355,485,350 96.302 61.63 61.56 61.76 61.50 62.50 5,750,096 61.823 0.42%
2016-02-19 0 95.60 95.50 95.60 95.50 96.65 3,486,005 334,607,982 95.986 61.37 61.31 61.37 61.31 62.05 5,430,204 61.620 -0.26%
2016-02-18 0 95.85 95.85 96.10 95.35 97.00 4,627,525 444,005,868 95.949 61.53 61.53 61.69 61.21 62.27 7,208,367 61.596 0.84%
2016-02-17 0 95.05 95.05 95.25 94.70 96.90 4,581,452 438,140,095 95.633 61.02 61.02 61.15 60.79 62.21 7,136,598 61.393 0.16%
2016-02-16 0 94.90 94.75 94.90 93.60 95.45 6,120,556 579,107,591 94.617 60.92 60.83 60.92 60.09 61.28 9,534,084 60.741 1.50%
2016-02-15 0 93.50 93.35 93.45 92.55 93.85 7,392,584 688,323,551 93.110 60.02 59.93 59.99 59.41 60.25 11,515,542 59.773 1.69%
2016-02-12 0 91.95 91.85 91.90 91.80 93.50 7,474,998 690,524,218 92.378 59.03 58.96 59.00 58.93 60.02 11,643,920 59.303 -1.76%
2016-02-11 0 93.60 93.45 93.50 92.80 95.00 10,679,068 999,813,952 93.624 60.09 59.99 60.02 59.57 60.99 16,634,949 60.103 -1.63%
2016-02-05 0 95.15 95.05 95.25 95.00 98.00 4,700,581 450,511,525 95.842 61.08 61.02 61.15 60.99 62.91 7,322,168 61.527 -1.81%
2016-02-04 0 96.90 96.90 97.00 96.25 98.00 7,172,294 695,146,439 96.921 62.21 62.21 62.27 61.79 62.91 11,172,393 62.220 1.63%
2016-02-03 0 95.35 95.35 95.45 94.35 96.05 6,534,578 621,004,711 95.034 61.21 61.21 61.28 60.57 61.66 10,179,013 61.008 -1.80%
2016-02-02 0 97.10 96.85 97.05 96.25 97.55 3,760,035 364,604,895 96.968 62.33 62.17 62.30 61.79 62.62 5,857,065 62.250 -0.46%
2016-02-01 0 97.55 97.55 97.80 96.55 99.25 8,058,627 786,585,613 97.608 62.62 62.62 62.78 61.98 63.72 12,553,048 62.661 1.25%
2016-01-29 0 96.35 96.45 96.50 94.45 96.50 10,104,582 967,201,358 95.719 61.85 61.92 61.95 60.63 61.95 15,740,063 61.448 1.96%
2016-01-28 0 94.50 94.50 94.60 93.90 94.65 6,497,442 611,995,201 94.190 60.67 60.67 60.73 60.28 60.76 10,121,166 60.467 1.45%
2016-01-27 0 93.15 93.20 93.30 92.80 94.80 4,402,639 411,378,181 93.439 59.80 59.83 59.90 59.57 60.86 6,858,059 59.985 0.11%
2016-01-26 0 93.05 93.00 93.15 92.35 93.95 3,881,527 361,119,257 93.035 59.73 59.70 59.80 59.29 60.31 6,046,314 59.726 -1.22%
2016-01-25 0 94.20 94.15 94.25 94.00 95.50 5,897,691 558,875,569 94.762 60.47 60.44 60.51 60.34 61.31 9,186,924 60.834 -0.37%
2016-01-22 0 94.55 94.50 94.60 93.20 94.60 6,981,586 657,288,125 94.146 60.70 60.67 60.73 59.83 60.73 10,875,324 60.438 1.45%
2016-01-21 0 93.20 93.30 93.45 92.00 95.65 9,387,004 881,163,563 93.871 59.83 59.90 59.99 59.06 61.40 14,622,281 60.262 -0.43%
2016-01-20 0 93.60 93.65 93.75 93.00 96.00 9,493,549 890,353,854 93.785 60.09 60.12 60.18 59.70 61.63 14,788,248 60.207 -3.01%
2016-01-19 0 96.50 96.40 96.45 96.30 97.10 6,939,598 670,335,645 96.596 61.95 61.89 61.92 61.82 62.33 10,809,919 62.011 -0.21%
2016-01-18 0 96.70 96.60 96.65 96.45 97.45 5,936,787 575,840,919 96.995 62.08 62.01 62.05 61.92 62.56 9,247,825 62.268 -0.87%
2016-01-15 0 97.55 97.50 97.60 97.05 97.90 7,867,185 767,005,186 97.494 62.62 62.59 62.66 62.30 62.85 12,254,835 62.588 -0.36%
2016-01-14 0 97.90 97.85 98.00 97.00 98.50 5,936,173 580,109,700 97.725 62.85 62.82 62.91 62.27 63.23 9,246,868 62.736 -1.16%
2016-01-13 0 99.05 99.05 99.15 97.55 99.65 7,775,758 766,829,997 98.618 63.59 63.59 63.65 62.62 63.97 12,112,418 63.309 2.11%
2016-01-12 0 97.00 96.95 97.10 96.95 98.55 4,286,042 417,934,870 97.511 62.27 62.24 62.33 62.24 63.27 6,676,434 62.599 -0.97%
2016-01-11 0 97.95 98.05 98.10 97.50 99.15 7,568,202 740,643,846 97.863 62.88 62.94 62.98 62.59 63.65 11,789,105 62.824 -1.41%
2016-01-08 0 99.35 99.40 99.45 99.35 101.9 6,934,634 694,710,115 100.18 63.78 63.81 63.84 63.78 65.42 10,802,186 64.312 -1.05%
2016-01-07 0 100.4 100.3 100.5 100.1 102.8 7,203,131 726,999,478 100.93 64.45 64.39 64.52 64.26 65.99 11,220,428 64.792 -2.05%
2016-01-06 0 102.5 102.4 102.5 101.6 104.0 4,212,001 431,549,756 102.46 65.80 65.74 65.80 65.22 66.76 6,561,099 65.774 -0.10%
2016-01-05 0 102.6 102.5 102.6 102.4 104.4 4,310,252 445,280,409 103.31 65.87 65.80 65.87 65.74 67.02 6,714,146 66.320 -0.39%
2016-01-04 0 103.0 102.9 103.1 102.1 104.4 5,161,030 529,650,350 102.62 66.12 66.06 66.19 65.54 67.02 8,039,416 65.882 -1.53%
2015-12-31 0 104.6 104.4 104.8 104.3 104.9 1,120,902 117,206,299 104.56 67.15 67.02 67.28 66.96 67.34 1,746,046 67.127 -0.10%
2015-12-30 0 104.7 104.5 104.8 103.8 105.4 1,883,940 196,957,978 104.55 67.21 67.09 67.28 66.64 67.66 2,934,642 67.115 -0.19%
2015-12-29 0 104.9 104.7 104.8 104.0 105.0 3,241,291 338,879,652 104.55 67.34 67.21 67.28 66.76 67.41 5,049,009 67.118 0.96%
2015-12-28 0 103.9 103.9 104.0 103.7 104.4 2,633,111 273,653,672 103.93 66.70 66.70 66.76 66.57 67.02 4,101,638 66.718 -0.76%
2015-12-24 0 104.7 104.6 104.7 104.3 105.0 1,414,668 148,169,965 104.74 67.21 67.15 67.21 66.96 67.41 2,203,650 67.238 0.29%
2015-12-23 0 104.4 104.3 104.4 103.3 104.5 5,589,130 582,351,100 104.19 67.02 66.96 67.02 66.32 67.09 8,706,274 66.889 0.97%
2015-12-22 0 103.4 103.4 103.5 102.8 103.7 3,947,000 407,289,784 103.19 66.38 66.38 66.44 65.99 66.57 6,148,303 66.244 0.39%
2015-12-21 0 103.0 102.8 103.1 102.6 103.8 4,431,762 456,761,824 103.07 66.12 65.99 66.19 65.87 66.64 6,903,424 66.165 0.00%
2015-12-18 0 103.0 102.6 102.9 101.2 103.6 8,300,930 854,379,648 102.93 66.12 65.87 66.06 64.97 66.51 12,930,487 66.075 1.78%
2015-12-17 0 101.2 101.1 101.2 100.9 102.5 8,489,376 861,685,138 101.50 64.97 64.90 64.97 64.77 65.80 13,224,032 65.161 -1.17%
2015-12-16 0 102.4 102.4 102.5 100.5 102.6 7,743,031 785,076,121 101.39 65.74 65.74 65.80 64.52 65.87 12,061,439 65.090 2.30%
2015-12-15 0 100.1 100.1 100.2 100.1 101.5 5,868,771 590,235,292 100.57 64.26 64.26 64.32 64.26 65.16 9,141,875 64.564 -1.38%
2015-12-14 0 101.5 101.5 101.7 99.20 102.0 5,679,744 573,271,655 100.93 65.16 65.16 65.29 63.68 65.48 8,847,425 64.795 0.20%
2015-12-11 0 101.3 101.2 101.5 101.0 102.4 3,820,663 387,686,096 101.47 65.03 64.97 65.16 64.84 65.74 5,951,506 65.141 0.10%
2015-12-10 0 101.2 101.0 101.3 100.8 101.8 3,680,104 372,799,595 101.30 64.97 64.84 65.03 64.71 65.35 5,732,555 65.032 -0.59%
2015-12-09 0 101.8 101.6 101.7 101.1 102.2 4,864,549 494,969,696 101.75 65.35 65.22 65.29 64.90 65.61 7,577,583 65.320 0.00%
2015-12-08 0 101.8 101.5 101.8 101.5 103.3 6,990,041 713,890,395 102.13 65.35 65.16 65.35 65.16 66.32 10,888,495 65.564 -1.64%
2015-12-07 0 103.5 103.6 103.8 103.3 104.1 6,255,361 648,663,347 103.70 66.44 66.51 66.64 66.32 66.83 9,744,072 66.570 -0.19%
2015-12-04 0 103.7 103.6 103.9 102.4 103.9 4,621,111 477,330,314 103.29 66.57 66.51 66.70 65.74 66.70 7,198,376 66.311 0.39%
2015-12-03 0 103.3 103.1 103.3 102.9 104.2 3,064,335 317,189,839 103.51 66.32 66.19 66.32 66.06 66.89 4,773,362 66.450 -0.29%
2015-12-02 0 103.6 103.5 103.6 102.9 104.2 4,991,563 517,302,911 103.64 66.51 66.44 66.51 66.06 66.89 7,775,435 66.530 0.29%
2015-12-01 0 103.3 103.4 103.6 101.6 103.6 6,685,405 687,339,318 102.81 66.32 66.38 66.51 65.22 66.51 10,413,958 66.002 1.57%
2015-11-30 0 101.7 101.4 101.9 101.0 102.5 8,615,464 877,147,555 101.81 65.29 65.10 65.42 64.84 65.80 13,420,441 65.359 0.49%
2015-11-27 0 101.2 101.1 101.4 101.1 103.3 5,286,491 537,814,461 101.73 64.97 64.90 65.10 64.90 66.32 8,234,849 65.310 -1.65%
2015-11-26 0 102.9 102.9 103.1 102.8 105.2 3,612,101 375,627,863 103.99 66.06 66.06 66.19 65.99 67.53 5,626,625 66.759 -0.68%
2015-11-25 0 103.6 103.5 103.8 102.9 105.1 5,449,317 566,734,048 104.00 66.51 66.44 66.64 66.06 67.47 8,488,485 66.765 -0.38%
2015-11-24 0 104.0 103.7 103.9 102.5 104.1 3,717,581 383,904,017 103.27 66.76 66.57 66.70 65.80 66.83 5,790,933 66.294 0.00%
2015-11-23 0 104.0 103.9 104.1 103.1 104.4 3,221,264 334,156,977 103.73 66.76 66.70 66.83 66.19 67.02 5,017,813 66.594 -0.48%
2015-11-20 0 104.5 104.4 104.5 102.3 104.5 4,013,550 415,924,796 103.63 67.09 67.02 67.09 65.67 67.09 6,251,969 66.527 0.67%
2015-11-19 0 103.8 103.7 103.8 103.0 104.2 4,970,850 514,848,384 103.57 66.64 66.57 66.64 66.12 66.89 7,743,170 66.491 1.76%
2015-11-18 0 102.0 101.8 101.9 101.7 102.7 4,499,140 460,188,470 102.28 65.48 65.35 65.42 65.29 65.93 7,008,380 65.663 0.00%
2015-11-17 0 102.0 102.0 102.1 101.7 103.1 4,849,015 495,550,004 102.20 65.48 65.48 65.54 65.29 66.19 7,553,385 65.606 0.99%
2015-11-16 0 101.0 100.9 101.0 100.5 101.3 5,168,718 521,925,789 100.98 64.84 64.77 64.84 64.52 65.03 8,051,392 64.824 -1.27%
2015-11-13 0 102.3 102.2 102.4 101.7 102.8 4,256,870 434,760,296 102.13 65.67 65.61 65.74 65.29 65.99 6,630,992 65.565 -1.54%
2015-11-12 0 103.9 103.8 103.9 102.2 104.5 4,680,163 483,199,105 103.24 66.70 66.64 66.70 65.61 67.09 7,290,362 66.279 1.76%
2015-11-11 0 102.1 102.0 102.2 101.5 103.6 3,529,870 361,576,468 102.43 65.54 65.48 65.61 65.16 66.51 5,498,533 65.759 0.20%
2015-11-10 0 101.9 101.7 101.9 101.7 102.9 6,533,306 667,797,092 102.21 65.42 65.29 65.42 65.29 66.06 10,177,032 65.618 -1.36%
2015-11-09 0 103.3 103.1 103.3 103.0 104.2 4,581,920 473,857,006 103.42 66.32 66.19 66.32 66.12 66.89 7,137,327 66.391 -0.77%
2015-11-06 0 104.1 104.0 104.1 103.6 104.4 3,538,425 367,966,712 103.99 66.83 66.76 66.83 66.51 67.02 5,511,859 66.759 -0.67%
2015-11-05 0 104.8 104.7 104.9 104.4 105.9 4,235,506 444,943,823 105.05 67.28 67.21 67.34 67.02 67.98 6,597,713 67.439 -0.95%
2015-11-04 0 105.8 105.7 105.8 104.3 107.0 6,185,945 655,929,494 106.04 67.92 67.86 67.92 66.96 68.69 9,635,942 68.071 1.54%
2015-11-03 0 104.2 104.1 104.3 103.8 105.4 3,722,651 389,837,620 104.72 66.89 66.83 66.96 66.64 67.66 5,798,831 67.227 0.48%
2015-11-02 0 103.7 103.9 104.0 103.3 105.9 7,057,369 735,368,131 104.20 66.57 66.70 66.76 66.32 67.98 10,993,373 66.892 -2.63%
2015-10-30 0 106.5 106.5 106.9 106.2 107.8 4,792,384 512,444,023 106.93 68.37 68.37 68.63 68.18 69.20 7,465,170 68.645 0.00%
2015-10-29 0 106.5 106.5 106.8 106.5 107.5 3,928,198 420,063,504 106.94 68.37 68.37 68.56 68.37 69.01 6,119,015 68.649 -0.65%
2015-10-28 0 107.2 107.0 107.3 107.0 108.5 3,324,403 357,856,357 107.65 68.82 68.69 68.88 68.69 69.65 5,178,474 69.105 -0.19%
2015-10-27 0 107.4 107.2 107.4 106.4 107.9 4,326,515 463,838,272 107.21 68.95 68.82 68.95 68.31 69.27 6,739,479 68.824 0.85%
2015-10-26 0 106.5 106.4 106.6 106.1 108.9 5,432,247 580,465,508 106.86 68.37 68.31 68.43 68.11 69.91 8,461,895 68.598 -1.57%
2015-10-23 0 108.2 108.0 108.2 108.0 109.5 5,702,692 619,677,030 108.66 69.46 69.33 69.46 69.33 70.30 8,883,171 69.759 0.65%
2015-10-22 0 107.5 107.6 107.7 105.6 108.1 5,808,742 620,608,315 106.84 69.01 69.08 69.14 67.79 69.40 9,048,367 68.588 1.03%
2015-10-20 0 106.4 106.4 106.5 106.1 107.3 3,585,647 382,157,994 106.58 68.31 68.31 68.37 68.11 68.88 5,585,418 68.421 -1.02%
2015-10-19 0 107.5 107.5 107.6 106.6 107.8 2,702,222 289,588,866 107.17 69.01 69.01 69.08 68.43 69.20 4,209,293 68.798 0.00%
2015-10-16 0 107.5 107.5 107.7 106.4 107.9 4,588,927 491,605,221 107.13 69.01 69.01 69.14 68.31 69.27 7,148,242 68.773 -0.19%
2015-10-15 0 107.7 107.6 107.8 105.5 107.9 6,334,325 678,384,966 107.10 69.14 69.08 69.20 67.73 69.27 9,867,076 68.752 1.60%
2015-10-14 0 106.0 105.8 106.0 104.6 106.1 4,656,218 490,404,273 105.32 68.05 67.92 68.05 67.15 68.11 7,253,063 67.613 0.38%
2015-10-13 0 105.6 105.5 105.6 104.3 106.3 6,334,342 667,695,995 105.41 67.79 67.73 67.79 66.96 68.24 9,867,102 67.669 0.76%
2015-10-12 0 104.8 104.7 104.8 102.6 104.9 6,145,487 640,274,903 104.19 67.28 67.21 67.28 65.87 67.34 9,572,920 66.884 2.34%
2015-10-09 0 102.4 102.2 102.5 102.2 104.2 4,397,189 454,111,525 103.27 65.74 65.61 65.80 65.61 66.89 6,849,569 66.298 -0.19%
2015-10-08 0 102.6 102.6 102.7 102.3 104.4 6,759,614 696,600,656 103.05 65.87 65.87 65.93 65.67 67.02 10,529,555 66.157 -1.44%
2015-10-07 0 104.1 104.1 104.4 102.2 104.4 16,736,449 1,717,949,648 102.65 66.83 66.83 67.02 65.61 67.02 26,070,625 65.896 0.19%
2015-10-06 0 103.9 103.5 103.8 103.0 105.3 4,859,703 504,544,361 103.82 66.70 66.44 66.64 66.12 67.60 7,570,034 66.650 0.00%
2015-10-05 0 103.9 103.8 103.9 103.3 104.6 3,464,522 360,298,899 104.00 66.70 66.64 66.70 66.32 67.15 5,396,739 66.762 0.48%
2015-10-02 0 103.4 103.3 103.4 102.0 103.5 9,627,856 987,632,625 102.58 66.38 66.32 66.38 65.48 66.44 14,997,460 65.853 3.19%
2015-09-30 0 100.2 100.5 100.7 99.80 101.4 7,425,386 746,403,400 100.52 64.32 64.52 64.65 64.07 65.10 11,566,638 64.531 1.62%
2015-09-29 0 98.60 98.50 98.55 98.50 99.70 10,099,796 998,761,107 98.889 63.30 63.23 63.27 63.23 64.00 15,732,608 63.484 -2.18%
2015-09-25 0 100.8 100.7 100.8 100.5 101.8 5,504,402 556,039,027 101.02 64.71 64.65 64.71 64.52 65.35 8,574,292 64.850 -0.10%
2015-09-24 0 100.9 100.8 100.9 100.7 102.8 6,744,687 682,762,326 101.23 64.77 64.71 64.77 64.65 65.99 10,506,303 64.986 -0.59%
2015-09-23 0 101.5 101.5 101.7 101.0 103.4 6,635,440 674,831,311 101.70 65.16 65.16 65.29 64.84 66.38 10,336,127 65.289 -1.65%
2015-09-22 0 103.2 103.0 103.2 103.0 104.9 6,416,442 665,814,449 103.77 66.25 66.12 66.25 66.12 67.34 9,994,991 66.615 0.39%
2015-09-21 0 103.5 103.5 103.7 101.7 104.2 7,070,184 730,413,854 103.31 65.99 65.99 66.12 64.85 66.44 11,088,328 65.872 -0.10%
2015-09-18 0 103.6 103.7 104.1 103.5 104.7 7,519,949 782,112,571 104.01 66.06 66.12 66.38 65.99 66.76 11,793,705 66.316 -0.10%
2015-09-17 0 103.7 103.7 103.9 102.4 106.8 9,816,718 1,027,852,996 104.70 66.12 66.12 66.25 65.29 68.10 15,395,779 66.762 -2.17%
2015-09-16 0 106.0 105.8 105.9 104.3 106.7 6,970,398 736,185,282 105.62 67.59 67.46 67.52 66.50 68.03 10,931,832 67.343 1.73%
2015-09-15 0 104.2 104.0 104.2 103.5 105.3 6,375,199 665,337,093 104.36 66.44 66.31 66.44 65.99 67.14 9,998,368 66.545 -0.86%
2015-09-14 0 105.1 105.0 105.2 104.2 106.2 6,545,182 688,021,657 105.12 67.01 66.95 67.08 66.44 67.72 10,264,956 67.026 0.19%
2015-09-11 0 104.9 104.8 105.2 104.6 109.5 9,022,013 957,836,234 106.17 66.89 66.82 67.08 66.70 69.82 14,149,425 67.694 -2.96%
2015-09-10 0 108.1 108.0 108.2 107.2 109.0 6,489,457 701,551,969 108.11 68.93 68.86 68.99 68.35 69.50 10,177,561 68.931 -1.64%
2015-09-09 0 109.9 109.6 110.0 106.0 111.8 18,049,486 1,969,316,491 109.11 70.07 69.88 70.14 67.59 71.29 28,307,414 69.569 6.08%
2015-09-08 0 103.6 103.5 103.6 100.5 104.8 6,639,050 681,858,411 102.70 66.06 65.99 66.06 64.08 66.82 10,412,171 65.487 2.57%
2015-09-07 0 101.0 101.0 101.2 100.6 102.8 4,919,908 499,287,245 101.48 64.40 64.40 64.53 64.14 65.55 7,716,002 64.708 -0.98%
2015-09-04 0 102.0 101.6 102.0 100.3 104.0 6,967,287 709,403,227 101.82 65.04 64.78 65.04 63.95 66.31 10,926,953 64.922 -0.58%
2015-09-02 0 102.6 102.4 102.5 101.0 103.5 7,448,068 764,542,229 102.65 65.42 65.29 65.36 64.40 65.99 11,680,972 65.452 1.38%
2015-09-01 0 101.2 101.0 101.2 100.9 103.6 7,067,486 721,652,898 102.11 64.53 64.40 64.53 64.34 66.06 11,084,097 65.107 -2.03%
2015-08-31 0 103.3 103.2 103.3 102.1 105.8 6,308,932 651,610,407 103.28 65.87 65.80 65.87 65.10 67.46 9,894,440 65.856 -1.24%
2015-08-28 0 104.6 104.5 104.8 104.5 106.8 12,067,936 1,273,545,489 105.53 66.70 66.63 66.82 66.63 68.10 18,926,415 67.289 0.67%
2015-08-27 0 103.9 103.9 104.1 102.0 105.0 11,653,354 1,201,586,787 103.11 66.25 66.25 66.38 65.04 66.95 18,276,217 65.746 3.59%
2015-08-26 0 100.3 100.2 100.3 99.00 102.4 16,202,417 1,631,006,180 100.66 63.95 63.89 63.95 63.12 65.29 25,410,614 64.186 -1.96%
2015-08-25 0 102.3 102.3 102.4 97.50 103.8 19,124,956 1,929,258,116 100.88 65.23 65.23 65.29 62.17 66.19 29,994,098 64.321 3.81%
2015-08-24 0 98.55 98.55 98.65 98.10 100.6 16,756,753 1,661,310,496 99.143 62.84 62.84 62.90 62.55 64.14 26,279,992 63.216 -4.04%
2015-08-21 0 102.7 102.5 102.6 102.0 103.7 14,728,569 1,512,120,044 102.67 65.48 65.36 65.42 65.04 66.12 23,099,145 65.462 -2.93%
2015-08-20 0 105.8 105.6 105.8 105.4 108.7 10,544,731 1,124,095,635 106.60 67.46 67.33 67.46 67.21 69.31 16,537,538 67.972 -2.67%
2015-08-19 0 108.7 108.7 109.0 108.5 113.0 7,088,215 779,950,007 110.03 69.31 69.31 69.50 69.18 72.05 11,116,607 70.161 -1.98%
2015-08-18 0 110.9 110.8 110.9 110.7 114.1 3,959,514 442,718,455 111.81 70.71 70.65 70.71 70.58 72.75 6,209,795 71.294 -1.95%
2015-08-17 0 113.1 112.9 113.0 112.5 114.3 2,544,171 288,495,300 113.39 72.12 71.99 72.05 71.73 72.88 3,990,080 72.303 -0.53%
2015-08-14 0 113.7 113.6 113.7 111.7 114.4 5,195,177 588,332,151 113.25 72.50 72.43 72.50 71.22 72.94 8,147,713 72.208 1.79%
2015-08-13 0 111.7 111.3 111.6 111.2 112.7 4,301,943 481,063,909 111.82 71.22 70.97 71.16 70.90 71.86 6,746,834 71.302 -0.09%
2015-08-12 0 111.8 111.6 111.7 111.5 114.1 6,674,804 749,659,972 112.31 71.29 71.16 71.22 71.10 72.75 10,468,245 71.613 -2.10%
2015-08-11 0 114.2 113.8 114.3 112.6 116.8 6,936,746 795,806,306 114.72 72.82 72.56 72.88 71.80 74.47 10,879,054 73.150 -1.47%
2015-08-10 0 115.9 115.6 115.9 113.8 116.3 4,490,617 517,648,321 115.27 73.90 73.71 73.90 72.56 74.16 7,042,735 73.501 0.52%
2015-08-07 0 115.3 115.4 115.7 114.5 116.4 8,881,436 1,027,993,641 115.75 73.52 73.58 73.77 73.01 74.22 13,928,955 73.803 0.96%
2015-08-06 0 114.2 114.1 114.4 112.5 114.7 4,406,474 500,641,693 113.62 72.82 72.75 72.94 71.73 73.14 6,910,772 72.444 0.97%
2015-08-05 0 113.1 113.1 113.3 112.9 115.0 3,349,163 381,779,487 113.99 72.12 72.12 72.24 71.99 73.33 5,252,567 72.684 -1.05%
2015-08-04 0 114.3 113.9 114.3 112.7 115.0 2,980,994 339,622,181 113.93 72.88 72.63 72.88 71.86 73.33 4,675,160 72.644 0.53%
2015-08-03 0 113.7 113.6 113.8 113.5 116.0 5,342,499 613,610,993 114.85 72.50 72.43 72.56 72.37 73.96 8,378,761 73.234 -1.22%
2015-07-31 0 115.1 114.7 115.1 112.6 115.5 5,442,957 620,978,121 114.09 73.39 73.14 73.39 71.80 73.65 8,536,312 72.745 2.40%
2015-07-30 0 112.4 112.3 112.4 112.2 113.8 4,051,794 458,078,645 113.06 71.67 71.61 71.67 71.54 72.56 6,354,519 72.087 0.63%
2015-07-29 0 111.7 111.5 111.9 111.3 113.1 5,766,823 646,912,576 112.18 71.22 71.10 71.35 70.97 72.12 9,044,238 71.528 -0.09%
2015-07-28 0 111.8 111.7 112.2 110.8 115.6 7,050,178 797,715,136 113.15 71.29 71.22 71.54 70.65 73.71 11,056,952 72.146 0.45%
2015-07-27 0 111.3 111.0 111.3 111.0 114.5 5,937,436 664,945,627 111.99 70.97 70.78 70.97 70.78 73.01 9,311,814 71.409 -2.88%
2015-07-24 0 114.6 114.6 114.8 114.0 115.4 3,877,494 444,518,066 114.64 73.07 73.07 73.20 72.69 73.58 6,081,161 73.098 0.17%
2015-07-23 0 114.4 114.4 114.7 114.2 115.8 4,304,820 495,618,147 115.13 72.94 72.94 73.14 72.82 73.84 6,751,346 73.410 -0.09%
2015-07-22 0 114.5 114.3 114.6 114.3 116.3 4,243,845 488,803,472 115.18 73.01 72.88 73.07 72.88 74.16 6,655,717 73.441 -0.78%
2015-07-21 0 115.4 115.1 115.3 114.8 116.4 4,551,888 526,361,156 115.64 73.58 73.39 73.52 73.20 74.22 7,138,828 73.732 0.35%
2015-07-20 0 115.0 115.1 115.3 114.1 116.3 3,888,088 447,795,481 115.17 73.33 73.39 73.52 72.75 74.16 6,097,776 73.436 -0.09%
2015-07-17 0 115.1 115.0 115.2 111.8 115.2 6,541,131 747,442,575 114.27 73.39 73.33 73.45 71.29 73.45 10,258,603 72.860 2.68%
2015-07-16 0 112.1 111.8 112.2 111.2 113.2 5,729,236 641,373,267 111.95 71.48 71.29 71.54 70.90 72.18 8,985,289 71.380 -0.09%
2015-07-15 0 112.2 112.1 112.4 111.0 113.0 7,342,132 823,109,874 112.11 71.54 71.48 71.67 70.78 72.05 11,514,830 71.483 0.18%
2015-07-14 0 112.0 112.0 112.3 111.0 113.0 8,209,290 917,095,961 111.71 71.41 71.41 71.61 70.78 72.05 12,874,814 71.232 -0.09%
2015-07-13 0 112.1 112.1 112.3 108.6 113.4 11,653,170 1,292,244,678 110.89 71.48 71.48 71.61 69.25 72.31 18,275,928 70.707 0.99%
2015-07-10 0 111.0 110.8 110.9 110.0 113.7 12,487,677 1,393,292,843 111.57 70.78 70.65 70.71 70.14 72.50 19,584,704 71.142 2.21%
2015-07-09 0 108.6 108.6 108.8 103.6 109.8 13,550,749 1,462,530,429 107.93 69.25 69.25 69.37 66.06 70.01 21,251,944 68.819 3.23%
2015-07-08 0 105.2 105.3 105.5 103.0 108.4 21,713,493 2,304,708,086 106.14 67.08 67.14 67.27 65.68 69.12 34,053,758 67.679 -4.36%
2015-07-07 0 110.0 110.0 110.2 108.1 111.3 10,540,427 1,158,488,808 109.91 70.14 70.14 70.27 68.93 70.97 16,530,788 70.081 1.01%
2015-07-06 0 108.9 108.9 109.2 108.0 113.5 15,411,126 1,692,450,880 109.82 69.44 69.44 69.63 68.86 72.37 24,169,615 70.024 -3.46%
2015-07-03 0 112.8 112.7 112.8 112.4 114.8 5,330,615 605,261,657 113.54 71.92 71.86 71.92 71.67 73.20 8,360,123 72.399 -0.88%
2015-07-02 0 113.8 113.6 113.7 112.9 115.0 8,668,737 986,640,774 113.82 72.56 72.43 72.50 71.99 73.33 13,595,375 72.572 -0.09%
2015-06-30 0 113.9 114.0 114.4 112.0 115.5 7,945,773 903,085,295 113.66 72.63 72.69 72.94 71.41 73.65 12,461,534 72.470 1.33%
2015-06-29 0 112.4 112.2 112.5 111.9 115.1 10,047,655 1,133,814,115 112.84 71.67 71.54 71.73 71.35 73.39 15,757,963 71.952 -1.58%
2015-06-26 0 114.2 113.8 114.1 113.8 116.5 8,823,738 1,015,401,581 115.08 72.82 72.56 72.75 72.56 74.28 13,838,466 73.375 -2.23%
2015-06-25 0 116.8 116.7 117.2 116.1 117.7 4,846,955 566,318,947 116.84 74.47 74.41 74.73 74.03 75.05 7,601,588 74.500 -0.85%
2015-06-24 0 117.8 117.7 118.0 117.0 118.8 6,767,940 798,218,004 117.94 75.11 75.05 75.24 74.60 75.75 10,614,312 75.202 -0.34%
2015-06-23 0 118.2 118.1 118.2 116.3 119.0 7,476,652 882,044,183 117.97 75.37 75.30 75.37 74.16 75.88 11,725,801 75.223 1.55%
2015-06-22 0 116.4 116.5 116.6 115.0 117.0 6,194,973 720,102,497 116.24 74.22 74.28 74.35 73.33 74.60 9,715,715 74.117 -0.34%
2015-06-19 0 116.8 116.3 116.9 114.1 117.0 9,126,346 1,058,969,710 116.03 74.47 74.16 74.54 72.75 74.60 14,313,053 73.986 2.46%
2015-06-18 0 114.0 113.4 114.0 113.0 114.5 3,671,808 417,447,026 113.69 72.69 72.31 72.69 72.05 73.01 5,758,579 72.491 0.35%
2015-06-17 0 113.6 113.5 113.8 112.1 114.2 6,698,536 757,966,751 113.15 72.43 72.37 72.56 71.48 72.82 10,505,464 72.150 0.62%
2015-06-16 0 112.9 112.8 112.9 112.0 113.8 7,925,048 894,914,342 112.92 71.99 71.92 71.99 71.41 72.56 12,429,031 72.002 0.71%
2015-06-15 0 112.1 112.0 112.1 111.5 113.0 8,698,031 975,292,131 112.13 71.48 71.41 71.48 71.10 72.05 13,641,317 71.495 -0.97%
2015-06-12 0 113.2 113.1 113.4 111.9 113.5 16,409,423 1,840,136,102 112.14 72.18 72.12 72.31 71.35 72.37 25,735,266 71.503 2.07%
2015-06-11 0 110.9 110.9 111.1 110.3 112.0 9,202,088 1,022,177,846 111.08 70.71 70.71 70.84 70.33 71.41 14,431,841 70.828 0.27%
2015-06-10 0 110.6 110.8 110.9 110.0 113.4 12,862,785 1,433,978,933 111.48 70.52 70.65 70.71 70.14 72.31 20,172,994 71.084 -1.25%
2015-06-09 0 112.0 111.8 111.9 110.7 113.4 9,021,089 1,008,384,409 111.78 71.41 71.29 71.35 70.58 72.31 14,147,976 71.274 -0.80%
2015-06-08 0 112.9 112.8 113.0 112.6 114.2 14,668,647 1,668,484,093 113.74 71.99 71.92 72.05 71.80 72.82 23,005,168 72.526 -1.22%
2015-06-05 0 114.3 114.3 114.5 113.0 117.3 15,420,410 1,774,759,097 115.09 72.88 72.88 73.01 72.05 74.79 24,184,175 73.385 0.00%
2015-06-04 0 114.3 114.0 114.5 112.6 118.3 31,638,503 3,636,734,642 114.95 72.88 72.69 73.01 71.80 75.43 49,619,374 73.293 -3.14%
2015-06-03 0 118.0 117.8 118.0 117.4 123.0 27,723,593 3,319,722,864 119.74 75.24 75.11 75.24 74.86 78.43 43,479,533 76.351 -3.99%
2015-06-02 0 122.9 122.7 123.1 121.8 124.7 7,161,879 882,980,185 123.29 78.36 78.24 78.49 77.66 79.51 11,232,136 78.612 0.16%
2015-06-01 0 122.7 122.7 122.8 121.1 123.4 8,167,990 1,001,344,193 122.59 78.24 78.24 78.30 77.22 78.68 12,810,042 78.169 1.40%
2015-05-29 0 121.0 120.5 120.6 119.6 122.4 12,432,694 1,509,420,623 121.41 77.15 76.83 76.90 76.26 78.05 19,498,473 77.412 0.00%
2015-05-28 0 121.0 120.7 121.0 117.0 123.5 21,663,629 2,616,503,537 120.78 77.15 76.96 77.15 74.60 78.75 33,975,555 77.011 2.37%
2015-05-27 0 118.2 118.2 118.8 113.5 125.0 24,426,350 2,950,987,340 120.81 75.37 75.37 75.75 72.37 79.70 38,308,393 77.032 29.89%
2015-05-26 0 165.1 165.6 165.7 164.3 174.9 17,959,908 3,039,314,443 169.23 58.02 58.20 58.23 57.74 61.47 51,102,853 59.474 -4.12%
2015-05-22 0 172.2 172.2 172.5 169.9 173.4 6,083,618 1,047,655,218 172.21 60.52 60.52 60.62 59.71 60.94 17,310,235 60.522 0.53%
2015-05-21 0 171.3 171.3 171.4 166.5 171.4 6,747,628 1,145,138,170 169.71 60.20 60.20 60.24 58.52 60.24 19,199,599 59.644 2.15%
2015-05-20 0 167.7 167.4 167.7 167.4 169.7 3,696,329 622,772,921 168.48 58.94 58.83 58.94 58.83 59.64 10,517,479 59.213 -0.53%
2015-05-19 0 168.6 168.4 168.7 167.1 169.4 1,851,481 311,893,286 168.46 59.25 59.18 59.29 58.73 59.53 5,268,176 59.203 0.66%
2015-05-18 0 167.5 167.2 167.5 165.1 169.3 4,255,849 713,581,350 167.67 58.87 58.76 58.87 58.02 59.50 12,109,529 58.927 -0.59%
2015-05-15 0 168.5 168.2 168.6 163.2 169.4 5,635,576 940,185,944 166.83 59.22 59.11 59.25 57.36 59.53 16,035,383 58.632 4.08%
2015-05-14 0 161.9 161.8 162.0 161.0 163.0 2,381,484 385,291,942 161.79 56.90 56.86 56.93 56.58 57.29 6,776,239 56.859 0.12%
2015-05-13 0 161.7 161.6 162.0 161.2 163.2 2,171,421 351,832,343 162.03 56.83 56.79 56.93 56.65 57.36 6,178,529 56.944 -0.19%
2015-05-12 0 162.0 161.8 162.0 161.8 163.3 2,377,645 386,463,482 162.54 56.93 56.86 56.93 56.86 57.39 6,765,315 57.124 -0.43%
2015-05-11 0 162.7 162.8 163.4 162.3 165.9 3,253,610 531,779,192 163.44 57.18 57.22 57.43 57.04 58.30 9,257,773 57.441 -0.31%
2015-05-08 0 163.2 163.0 163.1 161.4 164.1 2,968,153 484,163,014 163.12 57.36 57.29 57.32 56.72 57.67 8,445,538 57.328 1.24%
2015-05-07 0 161.2 161.0 161.2 160.1 165.0 6,060,440 981,318,414 161.92 56.65 56.58 56.65 56.27 57.99 17,244,285 56.907 -2.48%
2015-05-06 0 165.3 165.4 165.5 165.2 167.3 3,989,150 662,739,342 166.14 58.09 58.13 58.16 58.06 58.80 11,350,668 58.388 -0.66%
2015-05-05 0 166.4 166.3 166.5 165.6 170.5 3,550,429 594,859,893 167.55 58.48 58.45 58.52 58.20 59.92 10,102,337 58.883 -1.83%
2015-05-04 0 169.5 169.1 169.3 168.2 170.4 3,762,537 637,302,491 169.38 59.57 59.43 59.50 59.11 59.89 10,705,866 59.528 0.59%
2015-04-30 0 168.5 168.5 168.9 166.8 169.0 3,117,669 523,904,752 168.04 59.22 59.22 59.36 58.62 59.39 8,870,969 59.058 -0.12%
2015-04-29 0 168.7 168.3 168.7 166.7 168.7 4,361,782 733,027,843 168.06 59.29 59.15 59.29 58.59 59.29 12,410,949 59.063 0.66%
2015-04-28 0 167.6 167.5 167.6 167.2 168.5 3,290,903 552,159,466 167.78 58.90 58.87 58.90 58.76 59.22 9,363,886 58.967 -0.65%
2015-04-27 0 168.7 168.4 168.8 167.3 168.9 3,583,622 602,516,674 168.13 59.29 59.18 59.32 58.80 59.36 10,196,784 59.089 0.42%
2015-04-24 0 168.0 167.6 168.0 164.3 168.1 3,620,359 600,550,999 165.88 59.04 58.90 59.04 57.74 59.08 10,301,315 58.298 1.76%
2015-04-23 0 165.1 165.0 165.3 165.0 167.2 5,277,110 876,884,382 166.17 58.02 57.99 58.09 57.99 58.76 15,015,410 58.399 -1.32%
2015-04-22 0 167.3 167.2 167.7 167.1 168.9 4,102,663 687,942,339 167.68 58.80 58.76 58.94 58.73 59.36 11,673,656 58.931 -0.95%
2015-04-21 0 168.9 168.9 169.1 163.5 169.3 8,041,911 1,340,773,123 166.72 59.36 59.36 59.43 57.46 59.50 22,882,333 58.594 2.67%
2015-04-20 1 - - - - - 0 0 - 57.81 - - - - 0 - 0.00%
2015-04-17 0 164.5 164.4 164.9 164.1 165.7 4,267,001 703,535,795 164.88 57.81 57.78 57.95 57.67 58.23 12,141,261 57.946 -0.36%
2015-04-16 0 165.1 164.9 165.2 164.2 166.7 4,601,871 760,537,525 165.27 58.02 57.95 58.06 57.71 58.59 13,094,095 58.082 -0.54%
2015-04-15 0 166.0 165.8 165.9 165.8 168.8 5,812,237 972,210,423 167.27 58.34 58.27 58.30 58.27 59.32 16,538,052 58.786 -1.83%
2015-04-14 0 169.1 169.1 169.4 167.0 170.0 7,568,154 1,277,953,233 168.86 59.43 59.43 59.53 58.69 59.75 21,534,312 59.345 -1.46%
2015-04-13 0 171.6 171.4 171.6 166.7 171.8 5,796,691 981,252,431 169.28 60.31 60.24 60.31 58.59 60.38 16,493,818 59.492 2.39%
2015-04-10 0 167.6 167.4 167.7 164.0 168.0 8,150,252 1,358,544,261 166.69 58.90 58.83 58.94 57.64 59.04 23,190,605 58.582 1.15%
2015-04-09 0 165.7 165.5 165.8 157.5 166.0 13,874,018 2,237,174,831 161.25 58.23 58.16 58.27 55.35 58.34 39,476,923 56.670 5.34%
2015-04-08 0 157.3 157.3 157.6 157.0 160.5 8,855,588 1,401,579,355 158.27 55.28 55.28 55.39 55.18 56.41 25,197,557 55.624 -1.32%
2015-04-02 0 159.4 159.3 159.7 159.1 160.9 2,836,215 452,925,647 159.69 56.02 55.99 56.13 55.92 56.55 8,070,124 56.124 0.13%
2015-04-01 0 159.2 159.0 159.4 158.0 160.0 2,859,538 455,594,499 159.32 55.95 55.88 56.02 55.53 56.23 8,136,487 55.994 0.25%
2015-03-31 0 158.8 158.9 159.0 157.4 162.0 6,979,260 1,108,646,038 158.85 55.81 55.84 55.88 55.32 56.93 19,858,682 55.827 -1.06%
2015-03-30 0 160.5 160.6 160.7 158.2 160.7 5,748,951 915,934,471 159.32 56.41 56.44 56.48 55.60 56.48 16,357,979 55.993 2.03%
2015-03-27 0 157.3 157.1 157.4 156.0 157.4 2,845,767 446,799,087 157.00 55.28 55.21 55.32 54.83 55.32 8,097,303 55.179 0.70%
2015-03-26 0 156.2 155.6 156.2 154.0 157.3 4,446,880 694,435,166 156.16 54.90 54.69 54.90 54.12 55.28 12,653,086 54.883 0.97%
2015-03-25 0 154.7 154.7 154.8 151.1 155.0 5,363,763 827,179,935 154.22 54.37 54.37 54.40 53.10 54.47 15,261,971 54.199 2.18%
2015-03-24 0 151.4 151.4 151.8 150.6 152.1 2,273,318 344,374,147 151.49 53.21 53.21 53.35 52.93 53.45 6,468,465 53.239 0.53%
2015-03-23 0 150.6 150.6 151.0 150.2 152.0 3,911,704 589,671,690 150.75 52.93 52.93 53.07 52.79 53.42 11,130,304 52.979 -0.66%
2015-03-20 0 151.6 151.3 152.0 151.2 153.0 3,081,098 468,633,175 152.10 53.28 53.17 53.42 53.14 53.77 8,766,910 53.455 -0.52%
2015-03-19 0 152.4 152.3 152.5 152.2 154.4 4,190,229 640,732,389 152.91 53.56 53.53 53.60 53.49 54.26 11,922,815 53.740 0.59%
2015-03-18 0 151.5 151.2 151.5 150.5 152.7 6,828,236 1,035,472,543 151.65 53.24 53.14 53.24 52.89 53.67 19,428,960 53.295 0.94%
2015-03-17 1 - - - - - 0 0 - 52.75 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 52.75 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 52.75 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 52.75 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 52.75 - - - - 0 - 0.00%
2015-03-10 0 153.1 153.0 153.2 152.0 153.7 6,838,540 1,046,284,973 153.00 52.75 52.71 52.78 52.37 52.95 19,849,301 52.711 0.39%
2015-03-09 0 152.5 152.5 152.7 150.7 152.7 4,183,162 635,634,685 151.95 52.54 52.54 52.61 51.92 52.61 12,141,896 52.351 0.20%
2015-03-06 0 152.2 152.0 152.3 152.0 154.0 4,200,486 640,380,951 152.45 52.44 52.37 52.47 52.37 53.06 12,192,180 52.524 -0.65%
2015-03-05 0 153.2 153.2 153.5 152.6 154.3 4,611,487 706,132,653 153.12 52.78 52.78 52.88 52.57 53.16 13,385,137 52.755 -0.71%
2015-03-04 0 154.3 153.9 154.3 153.8 157.0 4,213,860 655,329,257 155.52 53.16 53.02 53.16 52.99 54.09 12,230,999 53.579 -1.03%
2015-03-03 0 155.9 155.8 155.9 155.8 158.5 4,998,183 783,297,607 156.72 53.71 53.68 53.71 53.68 54.61 14,507,547 53.992 -0.32%
2015-03-02 0 156.4 156.3 156.5 153.8 156.5 5,604,872 872,517,239 155.67 53.88 53.85 53.92 52.99 53.92 16,268,501 53.632 1.89%
2015-02-27 0 153.5 152.9 153.5 152.6 156.0 8,728,351 1,353,123,701 155.03 52.88 52.68 52.88 52.57 53.75 25,334,599 53.410 0.33%
2015-02-26 0 153.0 152.9 153.0 151.1 153.6 3,886,291 592,720,363 152.52 52.71 52.68 52.71 52.06 52.92 11,280,209 52.545 0.66%
2015-02-25 0 152.0 152.0 152.1 148.3 153.0 2,982,979 453,815,909 152.14 52.37 52.37 52.40 51.09 52.71 8,658,288 52.414 0.46%
2015-02-24 0 151.3 151.2 151.4 151.0 152.4 3,141,412 475,599,108 151.40 52.13 52.09 52.16 52.02 52.51 9,118,150 52.160 -0.72%
2015-02-23 0 152.4 152.3 152.7 151.0 152.9 3,708,927 564,232,044 152.13 52.51 52.47 52.61 52.02 52.68 10,765,399 52.412 0.26%
2015-02-18 0 152.0 152.0 152.3 151.8 152.8 2,451,020 372,640,654 152.03 52.37 52.37 52.47 52.30 52.64 7,114,243 52.380 0.13%
2015-02-17 0 151.8 151.7 152.0 150.2 152.0 2,594,568 393,176,515 151.54 52.30 52.26 52.37 51.75 52.37 7,530,900 52.208 0.20%
2015-02-16 0 151.5 151.5 151.8 150.0 151.8 2,695,648 407,625,605 151.22 52.20 52.20 52.30 51.68 52.30 7,824,291 52.097 1.07%
2015-02-13 0 149.9 149.8 150.2 149.1 151.0 4,037,561 604,798,047 149.79 51.64 51.61 51.75 51.37 52.02 11,719,280 51.607 0.60%
2015-02-12 0 149.0 149.0 149.3 148.9 151.5 5,036,549 752,434,013 149.39 51.33 51.33 51.44 51.30 52.20 14,618,907 51.470 -1.26%
2015-02-11 0 150.9 150.8 151.0 148.9 151.0 5,670,902 850,665,062 150.01 51.99 51.95 52.02 51.30 52.02 16,460,157 51.680 1.28%
2015-02-10 0 149.0 149.1 149.3 147.8 149.5 3,272,016 487,220,920 148.91 51.33 51.37 51.44 50.92 51.51 9,497,236 51.301 0.34%
2015-02-09 0 148.5 148.2 148.6 148.1 149.7 3,001,763 446,390,751 148.71 51.16 51.06 51.20 51.02 51.58 8,712,810 51.234 -1.07%
2015-02-06 0 150.1 150.0 150.1 147.0 150.3 6,082,716 908,246,140 149.32 51.71 51.68 51.71 50.64 51.78 17,655,474 51.443 2.46%
2015-02-05 0 146.5 146.3 146.5 145.8 148.9 3,844,596 564,500,859 146.83 50.47 50.40 50.47 50.23 51.30 11,159,187 50.586 -0.61%
2015-02-04 0 147.4 147.5 147.6 147.1 148.9 4,063,865 601,258,360 147.95 50.78 50.82 50.85 50.68 51.30 11,795,629 50.973 -0.94%
2015-02-03 0 148.8 148.9 149.0 147.9 149.6 4,174,299 621,093,404 148.79 51.27 51.30 51.33 50.95 51.54 12,116,171 51.262 -0.53%
2015-02-02 0 149.6 149.5 149.7 147.4 151.6 8,700,666 1,299,862,658 149.40 51.54 51.51 51.58 50.78 52.23 25,254,241 51.471 0.74%
2015-01-30 0 148.5 148.4 148.5 146.0 148.6 9,326,251 1,377,492,670 147.70 51.16 51.13 51.16 50.30 51.20 27,070,042 50.886 2.13%
2015-01-29 0 145.4 145.4 145.7 143.8 145.8 2,437,465 353,609,775 145.07 50.09 50.09 50.20 49.54 50.23 7,074,899 49.981 0.07%
2015-01-28 0 145.3 145.2 145.3 144.1 146.4 3,986,473 579,178,449 145.29 50.06 50.02 50.06 49.65 50.44 11,570,994 50.054 0.76%
2015-01-27 0 144.2 144.2 144.4 144.2 145.4 3,387,715 490,143,111 144.68 49.68 49.68 49.75 49.68 50.09 9,833,060 49.846 -0.83%
2015-01-26 0 145.4 145.3 145.4 144.4 145.6 5,339,470 774,307,386 145.02 50.09 50.06 50.09 49.75 50.16 15,498,154 49.961 -0.27%
2015-01-23 0 145.8 145.7 146.1 142.6 147.1 17,416,318 2,531,996,113 145.38 50.23 50.20 50.33 49.13 50.68 50,551,981 50.087 3.04%
2015-01-22 0 141.5 141.2 141.3 140.1 141.8 4,293,902 606,030,063 141.14 48.75 48.65 48.68 48.27 48.85 12,463,326 48.625 0.64%
2015-01-21 0 140.6 140.4 140.8 140.2 141.3 3,893,840 548,095,913 140.76 48.44 48.37 48.51 48.30 48.68 11,302,121 48.495 -0.28%
2015-01-20 0 141.0 140.7 141.0 139.0 141.2 5,296,153 742,835,868 140.26 48.58 48.47 48.58 47.89 48.65 15,372,424 48.323 0.50%
2015-01-19 0 140.3 140.1 140.4 140.0 142.5 6,472,321 914,930,321 141.36 48.34 48.27 48.37 48.23 49.09 18,786,327 48.702 -0.57%
2015-01-16 0 141.1 141.1 141.3 140.9 143.5 5,834,373 829,609,819 142.19 48.61 48.61 48.68 48.54 49.44 16,934,642 48.989 -1.05%
2015-01-15 0 142.6 142.4 142.5 142.0 143.1 6,564,347 935,067,110 142.45 49.13 49.06 49.09 48.92 49.30 19,053,438 49.076 0.14%
2015-01-14 0 142.4 142.2 142.5 142.2 143.5 7,236,703 1,032,646,094 142.70 49.06 48.99 49.09 48.99 49.44 21,004,995 49.162 -0.70%
2015-01-13 0 143.4 143.5 143.7 142.3 144.0 13,632,236 1,951,131,979 143.13 49.40 49.44 49.51 49.03 49.61 39,568,440 49.310 0.14%
2015-01-12 0 143.2 143.0 143.1 141.1 150.3 28,015,381 4,022,115,367 143.57 49.34 49.27 49.30 48.61 51.78 81,316,441 49.463 14.74%
2015-01-09 0 124.8 124.8 124.9 124.6 126.6 8,221,788 1,034,042,284 125.77 43.00 43.00 43.03 42.93 43.62 23,864,267 43.330 -0.64%
2015-01-08 0 125.6 125.5 125.6 125.5 128.0 4,898,683 618,978,252 126.36 43.27 43.24 43.27 43.24 44.10 14,218,742 43.533 -0.24%
2015-01-07 0 125.9 125.9 126.0 125.1 127.1 7,394,907 930,904,546 125.88 43.38 43.38 43.41 43.10 43.79 21,464,192 43.370 -0.87%
2015-01-06 0 127.0 127.0 127.2 125.7 129.9 6,045,123 768,066,557 127.06 43.75 43.75 43.82 43.31 44.75 17,546,357 43.774 -2.61%
2015-01-05 0 130.4 130.4 130.5 129.4 131.4 2,949,559 385,374,648 130.66 44.93 44.93 44.96 44.58 45.27 8,561,284 45.014 -0.99%
2015-01-02 0 131.7 131.7 131.8 130.2 132.3 2,331,309 306,729,319 131.57 45.37 45.37 45.41 44.86 45.58 6,766,774 45.329 1.07%
2014-12-31 0 130.3 130.1 130.5 130.0 130.6 735,437 95,843,928 130.32 44.89 44.82 44.96 44.79 44.99 2,134,653 44.899 0.08%
2014-12-30 0 130.2 129.9 130.1 129.8 132.4 2,398,222 312,319,118 130.23 44.86 44.75 44.82 44.72 45.61 6,960,993 44.867 -1.14%
2014-12-29 0 131.7 131.7 132.1 130.5 132.8 2,075,340 274,024,427 132.04 45.37 45.37 45.51 44.96 45.75 6,023,808 45.490 1.31%
2014-12-24 0 130.0 130.2 130.4 130.0 130.9 810,463 105,585,612 130.28 44.79 44.86 44.93 44.79 45.10 2,352,421 44.884 0.08%
2014-12-23 0 129.9 129.8 129.9 128.8 130.7 1,664,074 216,109,335 129.87 44.75 44.72 44.75 44.37 45.03 4,830,082 44.742 0.15%
2014-12-22 0 129.7 129.9 130.2 129.6 131.5 2,099,679 273,861,272 130.43 44.68 44.75 44.86 44.65 45.30 6,094,453 44.936 0.15%
2014-12-19 0 129.5 129.5 129.8 129.3 131.1 4,014,229 522,431,092 130.14 44.62 44.62 44.72 44.55 45.17 11,651,557 44.838 1.41%
2014-12-18 0 127.7 127.8 128.0 126.8 129.3 3,963,143 507,314,170 128.01 44.00 44.03 44.10 43.69 44.55 11,503,277 44.102 1.43%
2014-12-17 0 125.9 125.7 126.0 125.4 127.8 5,420,488 684,208,943 126.23 43.38 43.31 43.41 43.20 44.03 15,733,314 43.488 -1.25%
2014-12-16 0 127.5 126.8 126.9 126.8 133.0 5,826,267 751,356,206 128.96 43.93 43.69 43.72 43.69 45.82 16,911,114 44.430 -1.32%
2014-12-15 0 129.2 129.5 129.6 128.0 131.1 4,375,301 565,311,995 129.21 44.51 44.62 44.65 44.10 45.17 12,699,592 44.514 -1.90%
2014-12-12 0 131.7 131.6 131.7 131.3 134.0 3,728,234 493,197,709 132.29 45.37 45.34 45.37 45.24 46.17 10,821,438 45.576 -0.83%
2014-12-11 0 132.8 132.9 133.0 132.1 133.7 4,262,635 566,066,497 132.80 45.75 45.79 45.82 45.51 46.06 12,372,572 45.752 -1.92%
2014-12-10 0 135.4 135.1 135.4 135.0 136.5 2,980,660 403,906,627 135.51 46.65 46.55 46.65 46.51 47.03 8,651,557 46.686 -0.44%
2014-12-09 0 136.0 135.8 135.9 135.2 139.1 3,987,842 543,850,690 136.38 46.86 46.79 46.82 46.58 47.92 11,574,967 46.985 -1.66%
2014-12-08 0 138.3 138.2 138.3 138.2 140.5 2,507,786 348,655,155 139.03 47.65 47.61 47.65 47.61 48.41 7,279,010 47.899 -0.72%
2014-12-05 0 139.3 139.1 139.5 138.5 140.5 4,023,525 561,543,144 139.56 47.99 47.92 48.06 47.72 48.41 11,678,540 48.083 1.38%
2014-12-04 0 137.4 137.1 137.5 136.7 139.0 3,177,106 437,076,672 137.57 47.34 47.23 47.37 47.10 47.89 9,221,754 47.396 -0.22%
2014-12-03 0 137.7 137.4 137.7 137.4 140.2 2,977,560 412,071,994 138.39 47.44 47.34 47.44 47.34 48.30 8,642,559 47.679 -0.65%
2014-12-02 0 138.6 138.4 138.5 137.0 139.3 3,263,620 451,197,358 138.25 47.75 47.68 47.72 47.20 47.99 9,472,867 47.630 0.51%
2014-12-01 0 137.9 137.7 137.8 136.1 141.7 7,177,444 997,395,842 138.96 47.51 47.44 47.48 46.89 48.82 20,832,992 47.876 -3.09%
2014-11-28 0 142.3 142.4 142.7 141.9 144.5 3,852,718 550,632,473 142.92 49.03 49.06 49.16 48.89 49.78 11,182,761 49.239 -0.70%
2014-11-27 0 143.3 143.3 143.5 142.2 145.0 3,750,319 537,734,922 143.38 49.37 49.37 49.44 48.99 49.96 10,885,542 49.399 -0.49%
2014-11-26 0 144.0 144.2 144.3 142.2 144.5 3,375,623 484,492,247 143.53 49.61 49.68 49.71 48.99 49.78 9,797,962 49.448 0.28%
2014-11-25 0 143.6 143.5 143.9 141.9 143.9 3,327,436 475,000,042 142.75 49.47 49.44 49.58 48.89 49.58 9,658,097 49.182 0.42%
2014-11-24 0 143.0 142.9 143.0 139.0 143.7 6,600,584 938,429,387 142.17 49.27 49.23 49.27 47.89 49.51 19,158,619 48.982 3.55%
2014-11-21 0 138.1 138.0 138.3 136.9 138.3 1,436,721 197,662,935 137.58 47.58 47.54 47.65 47.17 47.65 4,170,175 47.399 0.22%
2014-11-20 0 137.8 137.7 137.9 137.5 138.7 1,765,388 243,809,563 138.11 47.48 47.44 47.51 47.37 47.79 5,124,152 47.580 0.22%
2014-11-19 0 137.5 137.2 137.3 137.2 138.6 1,926,366 265,442,464 137.79 47.37 47.27 47.30 47.27 47.75 5,591,401 47.473 -0.51%
2014-11-18 0 138.2 138.2 138.3 138.1 140.4 2,360,728 328,768,695 139.27 47.61 47.61 47.65 47.58 48.37 6,852,165 47.980 -0.93%
2014-11-17 0 139.5 139.6 139.9 139.3 142.2 2,206,421 309,412,240 140.23 48.06 48.10 48.20 47.99 48.99 6,404,279 48.313 -0.64%
2014-11-14 0 140.4 140.4 140.8 139.7 141.0 2,676,970 375,517,373 140.28 48.37 48.37 48.51 48.13 48.58 7,770,077 48.329 1.01%
2014-11-13 0 139.0 139.0 139.3 138.0 139.3 2,519,811 349,438,929 138.68 47.89 47.89 47.99 47.54 47.99 7,313,913 47.777 0.65%
2014-11-12 0 138.1 137.8 138.2 136.9 138.3 2,184,447 301,045,446 137.81 47.58 47.48 47.61 47.17 47.65 6,340,498 47.480 -0.07%
2014-11-11 0 138.2 138.1 138.4 136.9 140.2 3,177,763 439,470,809 138.30 47.61 47.58 47.68 47.17 48.30 9,223,661 47.646 -0.29%
2014-11-10 0 138.6 138.1 138.6 137.8 140.5 4,883,858 678,980,691 139.03 47.75 47.58 47.75 47.48 48.41 14,175,711 47.897 2.44%
2014-11-07 0 135.3 135.1 135.4 134.1 136.2 2,116,385 285,751,141 135.02 46.61 46.55 46.65 46.20 46.92 6,142,943 46.517 0.45%
2014-11-06 0 134.7 134.6 134.8 134.4 136.4 2,698,804 365,785,779 135.54 46.41 46.37 46.44 46.30 46.99 7,833,452 46.695 0.30%
2014-11-05 0 134.3 134.1 134.5 133.6 135.5 3,113,379 417,985,053 134.25 46.27 46.20 46.34 46.03 46.68 9,036,782 46.254 -0.89%
2014-11-04 0 135.5 135.5 135.6 135.0 137.9 4,320,999 588,822,550 136.27 46.68 46.68 46.72 46.51 47.51 12,541,977 46.948 -1.67%
2014-11-03 0 137.8 137.6 137.8 136.0 138.6 2,667,208 367,576,041 137.81 47.48 47.41 47.48 46.86 47.75 7,741,742 47.480 0.15%
2014-10-31 0 137.6 137.5 137.9 136.3 137.9 3,308,122 453,446,855 137.07 47.41 47.37 47.51 46.96 47.51 9,602,036 47.224 0.66%
2014-10-30 0 136.7 136.6 136.9 135.8 137.2 2,615,950 357,266,361 136.57 47.10 47.06 47.17 46.79 47.27 7,592,963 47.052 0.59%
2014-10-29 0 135.9 135.9 136.1 134.1 136.5 3,676,783 499,590,401 135.88 46.82 46.82 46.89 46.20 47.03 10,672,099 46.813 1.19%
2014-10-28 0 134.3 134.3 134.5 132.3 134.6 3,507,352 466,998,626 133.15 46.27 46.27 46.34 45.58 46.37 10,180,314 45.873 1.28%
2014-10-27 0 132.6 132.5 132.8 131.8 134.0 2,352,511 311,556,756 132.44 45.68 45.65 45.75 45.41 46.17 6,828,314 45.627 -0.60%
2014-10-24 0 133.4 133.0 133.4 132.1 134.0 2,105,138 279,800,261 132.91 45.96 45.82 45.96 45.51 46.17 6,110,298 45.792 -0.15%
2014-10-23 0 133.6 133.5 133.8 132.6 134.5 6,053,155 806,937,328 133.31 46.03 45.99 46.10 45.68 46.34 17,569,671 45.928 0.38%
2014-10-22 0 133.1 133.1 133.3 131.5 133.9 6,054,220 800,992,947 132.30 45.86 45.86 45.92 45.30 46.13 17,572,762 45.582 2.38%
2014-10-21 0 130.0 130.0 130.2 129.0 131.5 4,002,395 521,012,986 130.18 44.79 44.79 44.86 44.44 45.30 11,617,208 44.848 0.08%
2014-10-20 0 129.9 129.7 130.1 129.6 132.0 1,873,437 244,303,483 130.40 44.75 44.68 44.82 44.65 45.48 5,437,771 44.927 -0.84%
2014-10-17 0 131.0 130.7 131.1 130.0 132.0 3,842,193 503,706,831 131.10 45.13 45.03 45.17 44.79 45.48 11,152,212 45.167 1.31%
2014-10-16 0 129.3 129.2 129.4 129.0 130.8 3,659,049 476,151,556 130.13 44.55 44.51 44.58 44.44 45.06 10,620,625 44.833 -1.82%
2014-10-15 0 131.7 131.6 132.0 131.3 132.8 2,022,543 267,076,423 132.05 45.37 45.34 45.48 45.24 45.75 5,870,561 45.494 0.46%
2014-10-14 0 131.1 131.0 131.3 130.5 133.2 3,180,794 419,115,936 131.76 45.17 45.13 45.24 44.96 45.89 9,232,459 45.396 0.15%
2014-10-13 0 130.9 130.5 131.0 129.6 132.9 3,634,323 475,545,120 130.85 45.10 44.96 45.13 44.65 45.79 10,548,856 45.080 0.31%
2014-10-10 0 130.5 130.4 130.5 130.1 132.0 2,046,794 267,880,913 130.88 44.96 44.93 44.96 44.82 45.48 5,940,951 45.091 -1.44%
2014-10-09 0 132.4 132.1 132.6 131.3 132.9 2,178,351 288,100,805 132.26 45.61 45.51 45.68 45.24 45.79 6,322,804 45.565 1.30%
2014-10-08 0 130.7 130.6 130.7 130.5 132.3 2,694,772 352,957,551 130.98 45.03 44.99 45.03 44.96 45.58 7,821,749 45.125 -1.28%
2014-10-07 0 132.4 132.3 132.7 132.0 133.0 4,302,030 569,613,196 132.41 45.61 45.58 45.72 45.48 45.82 12,486,918 45.617 1.07%
2014-10-06 0 131.0 130.8 131.0 128.6 131.6 5,734,813 749,345,428 130.67 45.13 45.06 45.13 44.31 45.34 16,645,663 45.017 2.26%
2014-10-03 0 128.1 127.8 127.9 125.0 128.6 8,077,640 1,022,571,828 126.59 44.13 44.03 44.06 43.07 44.31 23,445,869 43.614 0.16%
2014-09-30 0 127.9 127.6 127.8 125.0 128.5 8,583,777 1,086,885,266 126.62 44.06 43.96 44.03 43.07 44.27 24,914,964 43.624 -1.39%
2014-09-29 0 129.7 129.6 129.7 129.6 133.3 6,832,945 890,666,326 130.35 44.68 44.65 44.68 44.65 45.92 19,833,061 44.908 -3.71%
2014-09-26 0 134.7 134.6 134.7 134.1 135.5 2,045,919 275,196,000 134.51 46.41 46.37 46.41 46.20 46.68 5,938,411 46.342 -0.66%
2014-09-25 0 135.6 135.5 135.6 135.1 136.9 2,441,829 331,931,034 135.94 46.72 46.68 46.72 46.55 47.17 7,087,565 46.833 0.30%
2014-09-24 0 135.2 135.2 135.5 134.5 135.8 2,346,856 317,534,320 135.30 46.58 46.58 46.68 46.34 46.79 6,811,900 46.615 0.37%
2014-09-23 0 134.7 134.6 135.0 133.2 135.3 3,155,404 424,564,001 134.55 46.41 46.37 46.51 45.89 46.61 9,158,763 46.356 -0.37%
2014-09-22 0 135.2 135.1 135.3 135.0 136.9 2,625,091 356,001,614 135.61 46.58 46.55 46.61 46.51 47.17 7,619,495 46.722 -1.24%
2014-09-19 0 136.9 136.8 137.2 135.0 137.5 4,056,227 552,652,865 136.25 47.17 47.13 47.27 46.51 47.37 11,773,459 46.941 0.81%
2014-09-18 0 135.8 135.8 136.1 135.6 138.1 2,815,656 383,622,780 136.25 46.79 46.79 46.89 46.72 47.58 8,172,622 46.940 -1.16%
2014-09-17 0 137.4 137.3 137.6 137.3 139.8 3,062,243 424,545,162 138.64 47.34 47.30 47.41 47.30 48.16 8,888,357 47.764 -0.22%
2014-09-16 0 137.7 137.6 137.7 137.5 139.9 1,907,931 263,955,643 138.35 47.44 47.41 47.44 47.37 48.20 5,537,892 47.664 -0.36%
2014-09-15 0 138.2 138.2 138.3 138.0 139.8 2,243,228 311,532,756 138.88 47.61 47.61 47.65 47.54 48.16 6,511,113 47.846 -0.65%
2014-09-12 0 139.1 139.2 139.3 138.5 140.4 1,983,231 276,223,715 139.28 47.92 47.96 47.99 47.72 48.37 5,756,455 47.985 -0.36%
2014-09-11 0 139.6 139.3 139.7 139.1 140.6 2,853,369 398,281,933 139.58 48.10 47.99 48.13 47.92 48.44 8,282,087 48.090 0.72%
2014-09-10 0 138.6 138.4 139.0 138.4 140.8 3,716,260 517,743,331 139.32 47.75 47.68 47.89 47.68 48.51 10,786,683 47.998 -1.91%
2014-09-08 0 141.3 141.1 141.3 141.1 142.9 2,815,488 398,520,370 141.55 48.68 48.61 48.68 48.61 49.23 8,172,135 48.766 -0.28%
2014-09-05 0 141.7 141.7 141.8 141.5 143.0 5,037,789 715,632,831 142.05 48.82 48.82 48.85 48.75 49.27 14,622,506 48.941 -1.19%
2014-09-04 0 143.4 143.1 143.3 142.0 144.3 5,000,720 716,651,642 143.31 49.40 49.30 49.37 48.92 49.71 14,514,911 49.373 -1.38%
2014-09-03 0 145.4 145.2 145.5 141.2 145.8 6,817,105 979,018,917 143.61 50.09 50.02 50.13 48.65 50.23 19,787,085 49.478 2.83%
2014-09-02 0 141.4 141.3 141.4 141.0 142.7 1,732,831 245,559,868 141.71 48.72 48.68 48.72 48.58 49.16 5,029,653 48.822 -0.14%
2014-09-01 0 141.6 141.4 141.5 140.2 142.6 2,351,461 332,780,467 141.52 48.78 48.72 48.75 48.30 49.13 6,825,266 48.757 0.67%
2014-08-29 0 141.3 141.1 141.4 140.7 143.4 5,828,205 826,316,511 141.78 48.46 48.39 48.50 48.26 49.18 16,993,468 48.626 -1.46%
2014-08-28 0 143.4 143.0 143.1 143.0 146.5 3,471,077 501,451,511 144.47 49.18 49.04 49.08 49.04 50.24 10,120,721 49.547 -1.85%
2014-08-27 0 146.1 145.9 146.1 145.2 148.4 2,400,237 352,034,616 146.67 50.11 50.04 50.11 49.80 50.90 6,998,441 50.302 -1.02%
2014-08-26 0 147.6 147.5 147.8 146.6 148.1 2,389,669 352,451,965 147.49 50.62 50.59 50.69 50.28 50.79 6,967,628 50.584 -0.27%
2014-08-25 0 148.0 147.9 148.4 145.5 148.5 2,423,442 357,747,922 147.62 50.76 50.72 50.90 49.90 50.93 7,066,101 50.629 1.37%
2014-08-22 0 146.0 145.8 146.1 145.5 148.8 3,166,699 463,750,599 146.45 50.07 50.00 50.11 49.90 51.03 9,233,237 50.226 -0.61%
2014-08-21 0 146.9 146.5 147.1 146.5 148.8 3,779,568 557,957,706 147.62 50.38 50.24 50.45 50.24 51.03 11,020,197 50.630 -0.47%
2014-08-20 0 147.6 147.3 147.4 146.0 149.4 4,531,848 671,479,029 148.17 50.62 50.52 50.55 50.07 51.24 13,213,642 50.817 0.68%
2014-08-19 0 146.6 146.4 146.5 144.0 146.8 2,648,210 386,341,184 145.89 50.28 50.21 50.24 49.39 50.35 7,721,464 50.035 1.81%
2014-08-18 0 144.0 144.0 144.1 142.3 144.4 2,600,449 372,981,120 143.43 49.39 49.39 49.42 48.80 49.52 7,582,205 49.192 -0.35%
2014-08-15 0 144.5 144.4 144.9 144.0 145.9 2,162,853 313,571,758 144.98 49.56 49.52 49.70 49.39 50.04 6,306,294 49.724 0.21%
2014-08-14 0 144.2 144.2 144.3 143.8 146.0 2,416,756 350,421,346 145.00 49.46 49.46 49.49 49.32 50.07 7,046,606 49.729 -0.76%
2014-08-13 0 145.3 145.2 145.5 144.3 145.7 2,154,598 312,640,328 145.10 49.83 49.80 49.90 49.49 49.97 6,282,225 49.766 0.00%
2014-08-12 0 145.3 144.9 145.4 143.0 145.4 3,010,911 435,349,567 144.59 49.83 49.70 49.87 49.04 49.87 8,779,001 49.590 1.11%
2014-08-11 0 143.7 143.7 143.8 140.9 144.2 3,554,552 508,321,507 143.01 49.28 49.28 49.32 48.32 49.46 10,364,112 49.046 2.72%
2014-08-08 0 139.9 139.8 139.9 139.7 143.2 5,917,505 837,389,897 141.51 47.98 47.95 47.98 47.91 49.11 17,253,843 48.534 -2.24%
2014-08-07 0 143.1 142.9 143.2 141.5 143.8 3,325,571 475,379,861 142.95 49.08 49.01 49.11 48.53 49.32 9,696,465 49.026 -0.07%
2014-08-06 0 143.2 143.2 143.3 142.3 143.5 1,813,872 258,929,313 142.75 49.11 49.11 49.15 48.80 49.22 5,288,760 48.958 0.14%
2014-08-05 0 143.0 142.7 143.1 142.4 144.6 3,452,593 494,577,895 143.25 49.04 48.94 49.08 48.84 49.59 10,066,827 49.129 -0.42%
2014-08-04 0 143.6 143.6 143.8 142.3 144.5 4,820,766 691,008,739 143.34 49.25 49.25 49.32 48.80 49.56 14,056,049 49.161 0.00%
2014-08-01 0 143.6 143.3 143.4 142.3 149.5 14,984,852 2,183,700,914 145.73 49.25 49.15 49.18 48.80 51.27 43,691,772 49.980 -4.71%
2014-07-31 0 150.7 150.6 151.2 149.2 151.4 5,328,729 801,290,363 150.37 51.69 51.65 51.86 51.17 51.93 15,537,131 51.573 0.20%
2014-07-30 0 150.4 150.0 150.1 147.8 152.0 7,401,049 1,111,411,522 150.17 51.58 51.45 51.48 50.69 52.13 21,579,456 51.503 2.24%
2014-07-29 0 147.1 147.1 147.2 142.5 147.2 3,619,193 524,465,461 144.91 50.45 50.45 50.48 48.87 50.48 10,552,587 49.700 2.87%
2014-07-28 0 143.0 142.9 143.2 141.9 143.5 3,011,795 429,923,283 142.75 49.04 49.01 49.11 48.67 49.22 8,781,579 48.957 0.28%
2014-07-25 0 142.6 142.4 142.7 139.8 142.8 4,563,723 645,735,814 141.49 48.91 48.84 48.94 47.95 48.98 13,306,581 48.528 1.64%
2014-07-24 0 140.3 140.2 140.3 139.5 141.1 3,313,497 464,890,049 140.30 48.12 48.08 48.12 47.84 48.39 9,661,260 48.119 0.00%
2014-07-23 0 140.3 140.2 140.5 139.2 140.5 4,664,414 652,171,001 139.82 48.12 48.08 48.19 47.74 48.19 13,600,169 47.953 0.50%
2014-07-22 0 139.6 139.5 139.6 137.4 139.8 4,005,518 555,545,122 138.69 47.88 47.84 47.88 47.12 47.95 11,679,006 47.568 1.60%
2014-07-21 0 137.4 137.3 137.4 137.3 139.3 2,744,625 378,540,829 137.92 47.12 47.09 47.12 47.09 47.78 8,002,584 47.302 -0.87%
2014-07-18 0 138.6 138.5 138.7 137.5 139.1 2,434,282 337,497,711 138.64 47.54 47.50 47.57 47.16 47.71 7,097,707 47.550 -0.43%
2014-07-17 0 139.2 139.0 139.3 138.6 141.0 1,902,800 264,959,987 139.25 47.74 47.67 47.78 47.54 48.36 5,548,050 47.757 -0.22%
2014-07-16 0 139.5 139.5 139.8 139.0 140.3 2,042,099 284,643,272 139.39 47.84 47.84 47.95 47.67 48.12 5,954,208 47.805 0.29%
2014-07-15 0 139.1 139.1 139.2 138.7 141.2 2,333,265 325,474,176 139.49 47.71 47.71 47.74 47.57 48.43 6,803,169 47.842 -0.64%
2014-07-14 0 140.0 140.0 140.2 139.5 142.1 2,278,597 319,586,096 140.26 48.02 48.02 48.08 47.84 48.74 6,643,772 48.103 -0.78%
2014-07-11 0 141.1 140.9 141.1 140.0 142.5 3,303,434 466,472,601 141.21 48.39 48.32 48.39 48.02 48.87 9,631,919 48.430 -0.63%
2014-07-10 0 142.0 141.9 142.0 139.4 142.4 4,052,115 572,387,994 141.26 48.70 48.67 48.70 47.81 48.84 11,814,871 48.446 2.01%
2014-07-09 0 139.2 139.2 139.5 138.3 141.1 3,286,871 458,814,837 139.59 47.74 47.74 47.84 47.43 48.39 9,583,626 47.875 -2.18%
2014-07-08 0 142.3 142.1 142.3 141.3 142.9 1,691,157 240,383,912 142.14 48.80 48.74 48.80 48.46 49.01 4,930,956 48.750 0.28%
2014-07-07 0 141.9 141.7 142.1 140.6 142.3 1,295,058 183,374,787 141.60 48.67 48.60 48.74 48.22 48.80 3,776,039 48.563 0.57%
2014-07-04 0 141.1 141.1 141.3 140.8 142.2 1,322,173 187,189,663 141.58 48.39 48.39 48.46 48.29 48.77 3,855,099 48.556 -0.77%
2014-07-03 0 142.2 142.1 142.2 140.9 143.0 2,888,869 410,732,971 142.18 48.77 48.74 48.77 48.32 49.04 8,423,160 48.762 -0.07%
2014-07-02 0 142.3 142.3 142.5 140.6 142.5 5,057,645 715,460,396 141.46 48.80 48.80 48.87 48.22 48.87 14,746,724 48.517 3.49%
2014-06-30 0 137.5 137.5 137.8 136.1 139.4 2,991,109 412,555,048 137.93 47.16 47.16 47.26 46.68 47.81 8,721,264 47.305 -0.36%
2014-06-27 0 138.0 137.7 137.8 136.4 138.4 2,673,106 368,278,571 137.77 47.33 47.23 47.26 46.78 47.47 7,794,054 47.251 0.66%
2014-06-26 0 137.1 137.1 137.3 135.7 137.5 2,914,261 398,305,320 136.67 47.02 47.02 47.09 46.54 47.16 8,497,196 46.875 1.03%
2014-06-25 0 135.7 135.6 135.7 134.4 135.8 1,867,991 252,639,853 135.25 46.54 46.51 46.54 46.09 46.57 5,446,556 46.385 1.04%
2014-06-24 0 134.3 134.1 134.4 133.5 134.9 2,742,716 369,141,444 134.59 46.06 45.99 46.09 45.79 46.27 7,997,017 46.160 0.37%
2014-06-23 0 133.8 133.7 133.8 133.7 138.0 4,195,327 568,894,149 135.60 45.89 45.85 45.89 45.85 47.33 12,232,438 46.507 -1.76%
2014-06-20 0 136.2 136.1 136.4 136.0 137.9 2,615,259 357,761,801 136.80 46.71 46.68 46.78 46.64 47.30 7,625,387 46.917 -1.30%
2014-06-19 0 138.0 137.8 138.0 135.0 138.0 4,555,653 624,753,763 137.14 47.33 47.26 47.33 46.30 47.33 13,283,051 47.034 2.60%
2014-06-18 0 134.5 134.4 134.6 133.8 135.2 2,166,698 291,364,742 134.47 46.13 46.09 46.16 45.89 46.37 6,317,505 46.120 0.30%
2014-06-17 0 134.1 134.0 134.3 133.6 134.8 2,634,758 353,387,707 134.13 45.99 45.96 46.06 45.82 46.23 7,682,241 46.001 -0.59%
2014-06-16 0 134.9 134.8 135.0 134.6 136.1 2,485,165 335,422,954 134.97 46.27 46.23 46.30 46.16 46.68 7,246,068 46.290 -0.95%
2014-06-13 0 136.2 136.1 136.4 134.7 136.5 2,182,983 296,522,574 135.83 46.71 46.68 46.78 46.20 46.82 6,364,988 46.587 1.11%
2014-06-12 0 134.7 134.6 134.8 134.2 135.4 2,421,882 326,472,077 134.80 46.20 46.16 46.23 46.03 46.44 7,061,552 46.232 -1.17%
2014-06-11 0 136.3 136.1 136.3 135.7 137.0 2,463,987 335,893,208 136.32 46.75 46.68 46.75 46.54 46.99 7,184,319 46.754 -0.07%
2014-06-10 0 136.4 136.3 136.5 135.6 137.4 3,004,270 410,169,043 136.53 46.78 46.75 46.82 46.51 47.12 8,759,638 46.825 -0.29%
2014-06-09 0 136.8 136.8 136.9 136.6 137.5 1,786,935 244,785,347 136.99 46.92 46.92 46.95 46.85 47.16 5,210,219 46.982 1.03%
2014-06-06 0 135.4 135.3 135.5 135.3 138.9 4,637,970 634,674,972 136.84 46.44 46.40 46.47 46.40 47.64 13,523,065 46.933 -2.03%
2014-06-05 0 138.2 138.1 138.4 137.8 139.3 1,877,085 260,004,688 138.52 47.40 47.36 47.47 47.26 47.78 5,473,072 47.506 -0.93%
2014-06-04 0 139.5 139.2 139.4 137.7 140.1 3,308,204 460,227,206 139.12 47.84 47.74 47.81 47.23 48.05 9,645,827 47.713 -0.14%
2014-06-03 0 139.7 139.7 139.9 139.6 141.5 3,849,773 539,552,658 140.15 47.91 47.91 47.98 47.88 48.53 11,224,896 48.067 0.87%
2014-05-30 0 138.5 138.5 138.7 137.1 140.0 7,253,406 1,006,290,326 138.73 47.50 47.50 47.57 47.02 48.02 21,148,969 47.581 1.09%
2014-05-29 0 137.0 136.9 137.0 134.5 137.5 6,129,506 833,002,757 135.90 46.99 46.95 46.99 46.13 47.16 17,871,980 46.609 2.16%
2014-05-28 0 134.1 134.1 134.3 131.8 134.7 3,704,571 496,457,081 134.01 45.99 45.99 46.06 45.20 46.20 10,801,526 45.962 0.07%
2014-05-27 0 134.0 134.0 134.2 133.4 134.7 1,870,550 250,848,577 134.10 45.96 45.96 46.03 45.75 46.20 5,454,017 45.993 0.07%
2014-05-26 0 133.9 133.9 134.0 133.6 134.4 2,221,876 297,830,834 134.04 45.92 45.92 45.96 45.82 46.09 6,478,389 45.973 0.30%
2014-05-23 0 133.5 133.5 133.6 133.4 135.0 4,136,150 555,142,446 134.22 45.79 45.79 45.82 45.75 46.30 12,059,894 46.032 -0.82%
2014-05-22 0 134.6 134.6 134.8 134.1 135.8 4,836,281 652,506,517 134.92 46.16 46.16 46.23 45.99 46.57 14,101,286 46.273 -0.52%
2014-05-21 0 135.3 135.0 135.3 132.2 135.9 4,467,652 600,986,734 134.52 46.40 46.30 46.40 45.34 46.61 13,026,464 46.136 1.96%
2014-05-20 0 135.6 135.6 135.9 133.9 135.9 2,834,630 383,163,886 135.17 45.51 45.51 45.61 44.94 45.61 8,445,636 45.368 1.12%
2014-05-19 0 134.1 133.8 134.2 133.3 134.3 1,725,306 230,857,701 133.81 45.01 44.91 45.04 44.74 45.08 5,140,461 44.910 -0.37%
2014-05-16 0 134.6 134.5 134.7 133.0 134.8 1,922,872 257,868,740 134.11 45.18 45.14 45.21 44.64 45.24 5,729,099 45.010 0.45%
2014-05-15 0 134.0 133.9 134.0 133.4 134.8 2,468,867 330,691,039 133.94 44.97 44.94 44.97 44.77 45.24 7,355,864 44.956 0.53%
2014-05-14 0 133.3 133.4 133.5 132.1 134.6 3,863,338 515,542,852 133.44 44.74 44.77 44.81 44.34 45.18 11,510,619 44.788 0.23%
2014-05-13 0 133.0 132.8 133.0 130.7 133.2 5,172,798 682,369,589 131.91 44.64 44.57 44.64 43.87 44.71 15,412,088 44.275 1.53%
2014-05-12 0 131.0 130.8 131.0 125.3 131.9 6,495,147 843,174,645 129.82 43.97 43.90 43.97 42.05 44.27 19,351,960 43.571 4.13%
2014-05-09 0 125.8 125.6 125.8 124.5 126.5 2,409,325 302,709,181 125.64 42.22 42.16 42.22 41.79 42.46 7,178,461 42.169 0.56%
2014-05-08 0 125.1 125.0 125.2 123.7 125.7 3,741,857 467,087,789 124.83 41.99 41.95 42.02 41.52 42.19 11,148,672 41.896 0.81%
2014-05-07 0 124.1 124.1 124.2 123.4 124.9 4,599,061 570,647,166 124.08 41.65 41.65 41.69 41.42 41.92 13,702,668 41.645 0.40%
2014-05-05 0 123.6 123.6 123.7 123.2 127.4 4,325,609 538,903,839 124.58 41.48 41.48 41.52 41.35 42.76 12,887,932 41.815 -2.52%
2014-05-02 0 133.8 133.8 133.9 131.0 134.2 4,045,937 540,081,866 133.49 42.56 42.56 42.59 41.67 42.69 12,720,142 42.459 1.36%
2014-04-30 0 132.0 131.8 132.0 131.8 134.1 4,224,483 560,633,487 132.71 41.99 41.92 41.99 41.92 42.65 13,281,478 42.212 -2.73%
2014-04-29 0 135.7 135.4 135.8 134.1 135.9 3,243,487 437,933,525 135.02 43.16 43.07 43.19 42.65 43.23 10,197,295 42.946 0.30%
2014-04-28 0 135.3 135.3 135.4 134.0 135.6 2,032,771 274,627,559 135.10 43.04 43.04 43.07 42.62 43.13 6,390,889 42.972 0.15%
2014-04-25 0 135.1 134.9 135.1 134.9 136.6 2,313,585 313,681,802 135.58 42.97 42.91 42.97 42.91 43.45 7,273,749 43.125 -0.88%
2014-04-24 0 136.3 136.2 136.4 135.8 136.9 1,631,287 222,247,535 136.24 43.35 43.32 43.39 43.19 43.54 5,128,652 43.334 0.44%
2014-04-23 0 135.7 135.6 135.7 135.2 137.1 3,780,582 513,575,013 135.85 43.16 43.13 43.16 43.00 43.61 11,885,884 43.209 -0.95%
2014-04-22 0 137.0 137.2 137.4 135.2 137.4 3,031,033 414,597,355 136.78 43.58 43.64 43.70 43.00 43.70 9,529,355 43.507 0.07%
2014-04-17 0 136.9 136.7 137.0 135.6 137.1 2,475,251 337,562,691 136.38 43.54 43.48 43.58 43.13 43.61 7,782,015 43.377 1.26%
2014-04-16 0 135.2 135.1 135.3 135.1 136.5 3,235,763 439,830,051 135.93 43.00 42.97 43.04 42.97 43.42 10,173,012 43.235 -0.73%
2014-04-15 0 136.2 136.0 136.4 135.3 136.4 3,741,203 508,361,109 135.88 43.32 43.26 43.39 43.04 43.39 11,762,079 43.220 0.37%
2014-04-14 0 135.7 135.7 135.9 135.1 136.8 3,656,947 496,672,826 135.82 43.16 43.16 43.23 42.97 43.51 11,497,184 43.200 -0.66%
2014-04-11 0 136.6 136.5 136.7 134.6 136.8 3,434,515 466,357,329 135.79 43.45 43.42 43.48 42.81 43.51 10,797,874 43.190 1.04%
2014-04-10 0 135.2 135.1 135.5 133.7 136.0 4,061,993 547,918,416 134.89 43.00 42.97 43.10 42.53 43.26 12,770,621 42.905 0.90%
2014-04-09 0 134.0 133.8 134.0 132.7 135.0 4,764,114 638,289,185 133.98 42.62 42.56 42.62 42.21 42.94 14,978,040 42.615 0.60%
2014-04-08 0 133.2 133.1 133.2 132.6 134.3 3,673,093 489,862,157 133.37 42.37 42.34 42.37 42.18 42.72 11,547,946 42.420 -0.52%
2014-04-07 0 133.9 133.8 134.0 132.7 135.3 3,430,405 457,912,543 133.49 42.59 42.56 42.62 42.21 43.04 10,784,952 42.458 0.15%
2014-04-04 0 133.7 133.8 133.9 133.3 136.5 3,992,327 538,350,104 134.85 42.53 42.56 42.59 42.40 43.42 12,551,596 42.891 -1.26%
2014-04-03 0 135.4 135.3 135.4 134.8 138.0 6,546,891 889,825,168 135.92 43.07 43.04 43.07 42.88 43.89 20,582,965 43.231 0.37%
2014-04-02 0 134.9 134.5 134.8 130.0 135.1 9,823,828 1,305,507,997 132.89 42.91 42.78 42.88 41.35 42.97 30,885,425 42.269 3.29%
2014-04-01 0 130.6 130.5 130.6 128.6 130.7 3,377,481 438,659,758 129.88 41.54 41.51 41.54 40.90 41.57 10,618,563 41.311 1.56%
2014-03-31 0 128.6 128.5 128.7 128.0 129.9 2,848,512 366,673,428 128.72 40.90 40.87 40.94 40.71 41.32 8,955,522 40.944 0.86%
2014-03-28 0 127.5 127.6 127.8 127.1 129.4 4,396,815 563,779,438 128.22 40.55 40.59 40.65 40.43 41.16 13,823,277 40.785 -0.47%
2014-03-27 0 128.1 127.9 128.1 126.5 128.7 4,669,563 596,268,661 127.69 40.75 40.68 40.75 40.24 40.94 14,680,778 40.616 1.03%
2014-03-26 0 126.8 126.8 127.0 124.2 127.3 5,986,059 757,375,250 126.52 40.33 40.33 40.40 39.50 40.49 18,819,749 40.244 2.18%
2014-03-25 0 124.1 124.0 124.1 122.5 124.5 4,424,387 546,726,255 123.57 39.47 39.44 39.47 38.96 39.60 13,909,962 39.305 0.81%
2014-03-24 0 123.1 123.0 123.1 120.7 125.9 9,751,732 1,202,782,701 123.34 39.15 39.12 39.15 38.39 40.05 30,658,760 39.231 0.24%
2014-03-21 0 122.8 122.6 122.9 121.4 123.1 4,692,789 573,792,521 122.27 39.06 39.00 39.09 38.61 39.15 14,753,799 38.891 1.82%
2014-03-20 0 120.6 120.4 120.6 120.2 122.0 2,854,876 345,075,291 120.87 38.36 38.30 38.36 38.23 38.80 8,975,530 38.446 -1.63%
2014-03-19 0 122.6 122.5 122.6 120.2 122.6 2,294,180 278,699,811 121.48 39.00 38.96 39.00 38.23 39.00 7,212,741 38.640 1.24%
2014-03-18 0 121.1 121.0 121.2 120.3 122.2 2,044,438 247,131,804 120.88 38.52 38.49 38.55 38.26 38.87 6,427,569 38.449 -0.33%
2014-03-17 0 121.5 121.3 121.4 120.7 122.4 2,274,143 276,756,102 121.70 38.65 38.58 38.61 38.39 38.93 7,149,746 38.709 0.58%
2014-03-14 0 120.8 120.7 120.8 120.6 122.8 3,652,598 443,920,352 121.54 38.42 38.39 38.42 38.36 39.06 11,483,511 38.657 -1.31%
2014-03-13 0 122.4 122.6 122.7 122.2 124.5 3,012,047 371,012,280 123.18 38.93 39.00 39.03 38.87 39.60 9,469,664 39.179 -0.57%
2014-03-12 0 123.1 123.0 123.2 122.9 124.7 3,470,047 428,154,150 123.39 39.15 39.12 39.19 39.09 39.66 10,909,584 39.246 -1.68%
2014-03-11 0 125.2 125.1 125.4 124.6 125.9 2,165,464 270,722,628 125.02 39.82 39.79 39.89 39.63 40.05 6,808,067 39.765 0.32%
2014-03-10 0 124.8 124.7 125.0 123.4 125.2 4,491,018 557,341,800 124.10 39.70 39.66 39.76 39.25 39.82 14,119,445 39.473 -1.19%
2014-03-07 0 126.3 126.3 126.6 125.5 127.0 4,625,652 584,260,813 126.31 40.17 40.17 40.27 39.92 40.40 14,542,725 40.175 0.56%
2014-03-06 0 125.6 125.3 125.5 124.4 125.8 5,028,397 628,905,824 125.07 39.95 39.85 39.92 39.57 40.01 15,808,927 39.782 0.80%
2014-03-05 0 124.6 124.5 124.8 123.5 125.0 6,277,220 780,991,038 124.42 39.63 39.60 39.70 39.28 39.76 19,735,139 39.574 0.81%
2014-03-04 0 123.6 123.7 123.8 121.0 123.8 4,182,910 513,656,074 122.80 39.31 39.35 39.38 38.49 39.38 13,150,775 39.059 2.40%
2014-03-03 0 120.7 120.6 120.7 118.6 121.3 3,443,196 415,413,735 120.65 38.39 38.36 38.39 37.72 38.58 10,825,166 38.375 -0.74%
2014-02-28 0 121.6 121.7 121.8 119.9 123.8 5,616,781 684,917,294 121.94 38.68 38.71 38.74 38.14 39.38 17,658,765 38.786 0.91%
2014-02-27 0 120.5 120.8 121.0 118.4 121.0 3,666,343 438,608,658 119.63 38.33 38.42 38.49 37.66 38.49 11,526,725 38.051 1.95%
2014-02-26 0 118.2 118.2 118.3 118.0 119.3 3,397,631 402,990,510 118.61 37.60 37.60 37.63 37.53 37.95 10,681,913 37.726 -0.84%
2014-02-25 0 119.2 118.9 119.3 118.5 119.8 4,949,833 590,192,724 119.23 37.91 37.82 37.95 37.69 38.11 15,561,927 37.925 0.34%
2014-02-24 0 118.8 118.4 118.9 117.7 119.6 3,776,401 447,643,140 118.54 37.79 37.66 37.82 37.44 38.04 11,872,739 37.703 0.34%
2014-02-21 0 118.4 118.2 118.4 117.2 118.5 2,527,588 297,996,220 117.90 37.66 37.60 37.66 37.28 37.69 7,946,559 37.500 1.98%
2014-02-20 0 116.1 116.1 116.3 116.0 119.2 3,442,858 401,900,867 116.73 36.93 36.93 36.99 36.90 37.91 10,824,104 37.130 -2.03%
2014-02-19 0 118.5 118.4 118.7 118.4 119.4 2,859,343 339,861,698 118.86 37.69 37.66 37.76 37.66 37.98 8,989,573 37.806 0.59%
2014-02-18 0 117.8 117.7 117.8 116.3 118.4 1,971,328 231,972,135 117.67 37.47 37.44 37.47 36.99 37.66 6,197,717 37.429 0.94%
2014-02-17 0 116.7 116.5 116.7 116.1 119.5 3,292,455 385,529,314 117.09 37.12 37.06 37.12 36.93 38.01 10,351,247 37.245 -1.27%
2014-02-14 0 118.2 118.1 118.2 117.5 119.5 3,462,315 410,085,122 118.44 37.60 37.56 37.60 37.37 38.01 10,885,275 37.673 0.68%
2014-02-13 0 117.4 117.3 117.4 116.3 118.4 3,952,179 463,967,854 117.40 37.34 37.31 37.34 36.99 37.66 12,425,373 37.340 0.69%
2014-02-12 0 116.6 116.4 116.6 113.9 117.5 4,083,935 473,843,302 116.03 37.09 37.02 37.09 36.23 37.37 12,839,605 36.905 2.01%
2014-02-11 0 114.3 114.2 114.3 113.1 115.5 2,656,968 303,962,628 114.40 36.36 36.32 36.36 35.97 36.74 8,353,321 36.388 1.42%
2014-02-10 0 112.7 112.6 112.9 111.8 114.0 3,212,668 362,541,507 112.85 35.85 35.82 35.91 35.56 36.26 10,100,402 35.894 -0.27%
2014-02-07 0 113.0 113.0 113.1 112.3 114.3 4,353,219 493,099,537 113.27 35.94 35.94 35.97 35.72 36.36 13,686,215 36.029 -0.35%
2014-02-06 0 113.4 113.3 113.4 112.3 114.2 2,880,623 326,377,941 113.30 36.07 36.04 36.07 35.72 36.32 9,056,476 36.038 0.18%
2014-02-05 0 113.2 113.2 113.3 112.6 115.9 3,934,242 446,004,675 113.36 36.01 36.01 36.04 35.82 36.86 12,368,980 36.058 -1.48%
2014-02-04 0 114.9 114.8 115.0 112.7 115.6 5,440,541 622,271,504 114.38 36.55 36.51 36.58 35.85 36.77 17,104,679 36.380 0.00%
2014-01-30 0 114.9 115.0 115.2 113.6 115.3 2,551,783 292,278,647 114.54 36.55 36.58 36.64 36.13 36.67 8,022,626 36.432 0.09%
2014-01-29 0 114.8 114.5 114.9 114.5 117.7 3,301,519 381,476,725 115.55 36.51 36.42 36.55 36.42 37.44 10,379,744 36.752 -1.88%
2014-01-28 0 117.0 116.9 117.0 115.1 117.3 3,189,660 371,820,066 116.57 37.21 37.18 37.21 36.61 37.31 10,028,067 37.078 1.12%
2014-01-27 0 115.7 115.6 115.7 115.6 116.9 3,755,444 436,392,231 116.20 36.80 36.77 36.80 36.77 37.18 11,806,852 36.961 -1.87%
2014-01-24 0 117.9 117.7 118.1 117.7 119.2 2,592,965 306,338,789 118.14 37.50 37.44 37.56 37.44 37.91 8,152,100 37.578 -0.34%
2014-01-23 0 118.3 118.2 118.3 118.2 120.5 4,741,487 564,554,875 119.07 37.63 37.60 37.63 37.60 38.33 14,906,902 37.872 -1.58%
2014-01-22 0 120.2 120.1 120.4 119.9 121.4 3,153,642 379,465,531 120.33 38.23 38.20 38.30 38.14 38.61 9,914,829 38.273 -0.25%
2014-01-21 0 120.5 120.5 120.8 120.0 121.4 2,330,016 281,297,118 120.73 38.33 38.33 38.42 38.17 38.61 7,325,407 38.400 -0.08%
2014-01-20 0 120.6 120.5 120.6 120.0 121.5 2,111,520 254,735,717 120.64 38.36 38.33 38.36 38.17 38.65 6,638,471 38.373 -0.74%
2014-01-17 0 121.5 121.4 121.7 119.8 122.0 3,204,962 387,656,382 120.96 38.65 38.61 38.71 38.11 38.80 10,076,175 38.473 1.25%
2014-01-16 0 120.0 119.9 120.0 119.5 120.4 3,466,462 415,828,453 119.96 38.17 38.14 38.17 38.01 38.30 10,898,313 38.155 -0.08%
2014-01-15 0 120.1 120.1 120.2 119.7 120.8 3,756,557 451,057,344 120.07 38.20 38.20 38.23 38.07 38.42 11,810,351 38.192 0.17%
2014-01-14 0 119.9 119.7 119.8 119.1 120.2 2,855,272 341,798,110 119.71 38.14 38.07 38.11 37.88 38.23 8,976,775 38.076 -0.17%
2014-01-13 0 120.1 120.0 120.2 119.6 121.1 3,679,539 442,357,695 120.22 38.20 38.17 38.23 38.04 38.52 11,568,212 38.239 -0.33%
2014-01-10 0 120.5 120.5 120.7 120.3 121.8 2,508,841 303,439,525 120.95 38.33 38.33 38.39 38.26 38.74 7,887,620 38.470 0.33%
2014-01-09 0 120.1 119.9 120.0 119.6 122.5 2,946,210 356,215,745 120.91 38.20 38.14 38.17 38.04 38.96 9,262,677 38.457 -1.31%
2014-01-08 0 121.7 121.3 121.7 120.8 122.8 3,140,279 382,119,885 121.68 38.71 38.58 38.71 38.42 39.06 9,872,817 38.704 0.25%
2014-01-07 0 121.4 121.3 121.5 120.7 122.2 3,708,286 450,214,944 121.41 38.61 38.58 38.65 38.39 38.87 11,658,591 38.617 0.91%
2014-01-06 0 120.3 120.3 120.5 119.6 120.6 3,002,539 361,022,667 120.24 38.26 38.26 38.33 38.04 38.36 9,439,772 38.245 -0.17%
2014-01-03 0 120.5 120.5 120.6 120.2 121.6 3,567,656 429,941,027 120.51 38.33 38.33 38.36 38.23 38.68 11,216,460 38.331 -1.87%
2014-01-02 0 122.8 122.5 122.9 122.0 123.0 1,904,565 233,482,717 122.59 39.06 38.96 39.09 38.80 39.12 5,987,819 38.993 0.33%
2013-12-31 0 122.4 122.5 122.6 122.0 122.9 744,919 91,124,026 122.33 38.93 38.96 39.00 38.80 39.09 2,341,973 38.909 -0.08%
2013-12-30 0 122.5 122.4 122.6 121.3 122.7 1,725,704 210,968,964 122.25 38.96 38.93 39.00 38.58 39.03 5,425,492 38.885 0.41%
2013-12-27 0 122.0 121.9 122.1 120.6 122.7 1,422,843 173,455,716 121.91 38.80 38.77 38.84 38.36 39.03 4,473,318 38.776 0.49%
2013-12-24 0 121.4 121.2 121.4 120.7 121.8 1,656,046 200,704,141 121.19 38.61 38.55 38.61 38.39 38.74 5,206,492 38.549 0.83%
2013-12-23 0 120.4 120.4 120.5 120.0 122.0 1,211,604 145,895,209 120.41 38.30 38.30 38.33 38.17 38.80 3,809,198 38.301 -0.50%
2013-12-20 0 121.0 120.6 121.0 119.5 121.4 2,526,986 305,029,376 120.71 38.49 38.36 38.49 38.01 38.61 7,944,666 38.394 1.51%
2013-12-19 0 119.2 118.8 119.2 118.3 122.9 4,007,016 483,406,145 120.64 37.91 37.79 37.91 37.63 39.09 12,597,777 38.372 -1.16%
2013-12-18 0 120.6 120.4 121.0 119.0 121.0 3,810,565 458,863,943 120.42 38.36 38.30 38.49 37.85 38.49 11,980,149 38.302 2.12%
2013-12-17 0 118.1 118.1 118.2 118.0 120.8 4,603,158 548,946,353 119.25 37.56 37.56 37.60 37.53 38.42 14,472,005 37.932 -2.32%
2013-12-16 0 120.9 120.7 120.8 120.0 121.6 4,362,144 527,412,457 120.91 38.46 38.39 38.42 38.17 38.68 13,714,274 38.457 0.67%
2013-12-13 0 120.1 120.2 120.3 119.5 121.0 2,702,666 325,566,211 120.46 38.20 38.23 38.26 38.01 38.49 8,496,992 38.315 -0.99%
2013-12-12 0 121.3 121.1 121.4 119.5 122.4 2,680,490 324,677,084 121.13 38.58 38.52 38.61 38.01 38.93 8,427,272 38.527 0.75%
2013-12-11 0 120.4 120.4 120.7 120.0 122.3 3,745,484 454,357,459 121.31 38.30 38.30 38.39 38.17 38.90 11,775,539 38.585 -1.95%
2013-12-10 0 122.8 122.6 122.8 122.3 123.3 2,688,531 329,915,707 122.71 39.06 39.00 39.06 38.90 39.22 8,452,553 39.031 0.24%
2013-12-09 0 122.5 122.2 122.6 122.2 124.0 1,681,702 206,324,018 122.69 38.96 38.87 39.00 38.87 39.44 5,287,153 39.024 0.25%
2013-12-06 0 122.2 122.4 122.6 122.1 123.9 2,947,054 362,185,092 122.90 38.87 38.93 39.00 38.84 39.41 9,265,331 39.090 -0.73%
2013-12-05 0 123.1 123.0 123.2 122.1 124.2 2,085,269 256,314,151 122.92 39.15 39.12 39.19 38.84 39.50 6,555,939 39.096 -0.24%
2013-12-04 0 123.4 123.5 123.7 123.0 124.6 3,751,001 464,713,103 123.89 39.25 39.28 39.35 39.12 39.63 11,792,884 39.406 -0.40%
2013-12-03 0 123.9 123.7 124.1 122.5 124.4 3,082,026 380,379,088 123.42 39.41 39.35 39.47 38.96 39.57 9,689,673 39.256 0.65%
2013-12-02 0 123.1 122.9 123.3 122.2 123.6 2,122,009 261,312,540 123.14 39.15 39.09 39.22 38.87 39.31 6,671,447 39.169 0.41%
2013-11-29 0 122.6 122.5 123.0 122.1 123.9 2,244,521 276,550,702 123.21 39.00 38.96 39.12 38.84 39.41 7,056,616 39.190 -0.89%
2013-11-28 0 123.7 123.6 123.8 123.6 126.0 4,774,931 596,169,288 124.85 39.35 39.31 39.38 39.31 40.08 15,012,048 39.713 0.81%
2013-11-27 0 122.7 122.7 123.0 122.0 124.8 3,385,017 415,866,206 122.85 39.03 39.03 39.12 38.80 39.70 10,642,256 39.077 0.00%
2013-11-26 0 122.7 122.7 122.9 121.9 123.1 2,994,664 367,344,101 122.67 39.03 39.03 39.09 38.77 39.15 9,415,013 39.017 0.16%
2013-11-25 0 122.5 122.6 122.9 122.4 124.0 2,526,029 311,504,195 123.32 38.96 39.00 39.09 38.93 39.44 7,941,658 39.224 0.00%
2013-11-22 0 122.5 122.5 122.7 122.0 123.0 3,785,956 463,845,068 122.52 38.96 38.96 39.03 38.80 39.12 11,902,780 38.969 0.82%
2013-11-21 0 121.5 122.0 122.1 121.4 123.4 4,275,874 523,248,451 122.37 38.65 38.80 38.84 38.61 39.25 13,443,047 38.923 -0.57%
2013-11-20 0 122.2 122.3 122.4 122.0 124.0 3,483,297 426,967,107 122.58 38.87 38.90 38.93 38.80 39.44 10,951,241 38.988 -0.65%
2013-11-19 0 123.0 123.1 123.4 122.9 124.6 4,435,253 549,262,661 123.84 39.12 39.15 39.25 39.09 39.63 13,944,124 39.390 -0.89%
2013-11-18 0 124.1 123.8 124.0 122.4 124.6 5,065,703 624,620,762 123.30 39.47 39.38 39.44 38.93 39.63 15,926,214 39.220 2.48%
2013-11-15 0 121.1 121.0 121.4 120.5 121.8 2,991,978 361,931,559 120.97 38.52 38.49 38.61 38.33 38.74 9,406,569 38.476 1.17%
2013-11-14 0 119.7 119.7 119.9 119.1 120.3 4,739,157 567,437,210 119.73 38.07 38.07 38.14 37.88 38.26 14,899,577 38.084 0.42%
2013-11-13 0 119.2 119.1 119.4 118.9 120.6 3,853,327 461,591,414 119.79 37.91 37.88 37.98 37.82 38.36 12,114,589 38.102 -0.58%
2013-11-12 0 119.9 120.0 120.2 119.8 121.9 2,580,508 310,604,790 120.37 38.14 38.17 38.23 38.11 38.77 8,112,936 38.285 -0.91%
2013-11-11 0 121.0 120.7 120.9 120.0 121.9 2,379,793 287,416,111 120.77 38.49 38.39 38.46 38.17 38.77 7,481,902 38.415 0.50%
2013-11-08 0 120.4 120.2 120.4 119.7 121.1 3,387,033 407,759,688 120.39 38.30 38.23 38.30 38.07 38.52 10,648,594 38.292 0.08%
2013-11-07 0 120.3 120.2 120.4 119.9 122.2 2,243,677 270,576,562 120.60 38.26 38.23 38.30 38.14 38.87 7,053,963 38.358 -0.99%
2013-11-06 0 121.5 121.1 121.5 120.4 122.0 2,691,417 326,028,829 121.14 38.65 38.52 38.65 38.30 38.80 8,461,626 38.530 -0.25%
2013-11-05 0 121.8 121.7 121.9 121.6 125.0 3,999,272 489,086,913 122.29 38.74 38.71 38.77 38.68 39.76 12,573,430 38.898 -1.93%
2013-11-04 0 124.2 124.0 124.2 123.1 124.3 3,466,132 429,285,321 123.85 39.50 39.44 39.50 39.15 39.54 10,897,275 39.394 1.47%
2013-11-01 0 122.4 122.3 122.5 122.1 123.4 2,138,208 262,439,969 122.74 38.93 38.90 38.96 38.84 39.25 6,722,376 39.040 0.99%
2013-10-31 0 121.2 121.0 121.4 121.0 122.6 2,368,642 288,575,443 121.83 38.55 38.49 38.61 38.49 39.00 7,446,844 38.751 -1.22%
2013-10-30 0 122.7 122.7 122.8 120.2 122.8 4,955,288 600,876,086 121.26 39.03 39.03 39.06 38.23 39.06 15,579,077 38.569 2.00%
2013-10-29 0 120.3 120.3 120.4 120.3 123.4 2,842,015 345,045,180 121.41 38.26 38.26 38.30 38.26 39.25 8,935,095 38.617 -1.31%
2013-10-28 0 121.9 121.6 121.7 118.3 122.3 2,504,858 302,346,357 120.70 38.77 38.68 38.71 37.63 38.90 7,875,098 38.393 1.84%
2013-10-25 0 119.7 119.7 119.9 119.5 121.3 2,839,685 341,560,571 120.28 38.07 38.07 38.14 38.01 38.58 8,927,770 38.258 -0.91%
2013-10-24 0 120.8 120.6 120.8 120.1 121.8 2,621,015 317,039,346 120.96 38.42 38.36 38.42 38.20 38.74 8,240,287 38.474 -1.31%
2013-10-23 0 122.4 122.2 122.5 121.4 124.2 3,372,095 414,268,470 122.85 38.93 38.87 38.96 38.61 39.50 10,601,630 39.076 -0.89%
2013-10-22 0 123.5 123.5 123.7 122.5 124.2 1,746,116 215,754,403 123.56 39.28 39.28 39.35 38.96 39.50 5,489,666 39.302 0.16%
2013-10-21 0 123.3 123.2 123.4 122.5 124.3 4,616,699 568,652,179 123.17 39.22 39.19 39.25 38.96 39.54 14,514,577 39.178 -0.56%
2013-10-18 0 124.0 123.9 124.0 122.7 124.4 2,954,390 365,243,297 123.63 39.44 39.41 39.44 39.03 39.57 9,288,395 39.323 0.65%
2013-10-17 0 123.2 123.1 123.2 122.9 124.0 3,746,125 461,325,268 123.15 39.19 39.15 39.19 39.09 39.44 11,777,554 39.170 1.07%
2013-10-16 0 121.9 121.9 122.1 120.8 123.5 2,837,187 346,006,767 121.95 38.77 38.77 38.84 38.42 39.28 8,919,917 38.790 -0.25%
2013-10-15 0 122.2 122.2 122.3 120.9 125.0 3,157,497 387,207,049 122.63 38.87 38.87 38.90 38.46 39.76 9,926,949 39.006 -1.37%
2013-10-11 0 123.9 123.8 124.0 123.7 125.1 1,992,900 247,574,477 124.23 39.41 39.38 39.44 39.35 39.79 6,265,538 39.514 1.23%
2013-10-10 0 122.4 122.3 122.7 120.2 123.4 2,936,889 357,855,002 121.85 38.93 38.90 39.03 38.23 39.25 9,233,373 38.757 -0.16%
2013-10-09 0 122.6 122.6 122.8 122.1 124.8 2,886,002 355,096,166 123.04 39.00 39.00 39.06 38.84 39.70 9,073,388 39.136 -1.92%
2013-10-08 0 125.0 124.9 125.0 122.7 125.8 4,381,084 547,695,325 125.01 39.76 39.73 39.76 39.03 40.01 13,773,820 39.764 0.97%
2013-10-07 0 123.8 123.7 123.9 121.2 124.4 3,513,337 432,485,898 123.10 39.38 39.35 39.41 38.55 39.57 11,045,685 39.154 0.49%
2013-10-04 0 123.2 123.1 123.3 122.8 124.2 4,760,481 588,054,156 123.53 39.19 39.15 39.22 39.06 39.50 14,966,618 39.291 -1.44%
2013-10-03 0 125.0 124.9 125.0 123.2 125.4 7,092,945 885,797,673 124.88 39.76 39.73 39.76 39.19 39.89 22,299,721 39.722 1.96%
2013-10-02 0 122.6 122.6 122.7 118.1 122.7 5,684,910 689,127,854 121.22 39.00 39.00 39.03 37.56 39.03 17,872,958 38.557 3.81%
2013-09-30 0 118.1 117.9 118.0 117.8 120.5 3,614,645 429,364,908 118.78 37.56 37.50 37.53 37.47 38.33 11,364,190 37.782 -2.40%
2013-09-27 0 121.0 121.0 121.2 120.1 121.7 4,088,724 494,349,659 120.91 38.49 38.49 38.55 38.20 38.71 12,854,661 38.457 0.83%
2013-09-26 0 120.0 119.7 119.9 118.8 120.6 3,728,561 446,405,998 119.73 38.17 38.07 38.14 37.79 38.36 11,722,334 38.082 0.67%
2013-09-25 0 119.2 119.0 119.3 118.4 120.2 2,741,845 327,386,437 119.40 37.91 37.85 37.95 37.66 38.23 8,620,168 37.979 0.25%
2013-09-24 0 118.9 119.0 119.1 118.8 121.0 4,554,742 543,756,240 119.38 37.82 37.85 37.88 37.79 38.49 14,319,789 37.972 -1.74%
2013-09-23 0 121.0 121.0 121.2 120.8 123.0 3,543,674 431,793,076 121.85 38.49 38.49 38.55 38.42 39.12 11,141,062 38.757 -1.47%
2013-09-19 0 122.8 122.7 122.8 121.1 122.9 10,647,911 1,299,710,807 122.06 39.06 39.03 39.06 38.52 39.09 33,476,284 38.825 2.33%
2013-09-18 0 120.0 120.0 120.1 116.6 120.1 11,581,254 1,378,472,904 119.03 38.17 38.17 38.20 37.09 38.20 36,410,649 37.859 3.09%
2013-09-17 0 116.4 116.3 116.5 115.0 116.6 4,720,244 548,105,704 116.12 37.02 36.99 37.06 36.58 37.09 14,840,115 36.934 0.95%
2013-09-16 0 115.3 115.4 115.5 114.5 115.5 3,761,998 432,806,570 115.05 36.67 36.71 36.74 36.42 36.74 11,827,457 36.593 1.86%
2013-09-13 0 113.2 113.0 113.2 112.9 115.3 3,585,968 407,030,989 113.51 36.01 35.94 36.01 35.91 36.67 11,274,031 36.103 -1.31%
2013-09-12 0 114.7 114.6 114.8 113.6 115.0 2,460,508 282,023,486 114.62 36.48 36.45 36.51 36.13 36.58 7,735,664 36.458 0.97%
2013-09-11 0 113.6 113.4 113.8 113.0 114.4 1,985,504 225,596,245 113.62 36.13 36.07 36.20 35.94 36.39 6,242,285 36.140 0.35%
2013-09-10 0 113.2 113.1 113.2 112.8 114.5 2,202,534 249,825,078 113.43 36.01 35.97 36.01 35.88 36.42 6,924,612 36.078 0.00%
2013-09-09 0 113.2 113.4 113.5 113.1 115.4 4,073,141 465,740,975 114.34 36.01 36.07 36.10 35.97 36.71 12,805,669 36.370 -0.26%
2013-09-06 0 113.5 113.6 113.7 112.7 114.4 3,817,019 434,268,011 113.77 36.10 36.13 36.16 35.85 36.39 12,000,440 36.188 0.44%
2013-09-05 0 113.0 112.8 113.1 112.2 113.4 4,661,738 526,697,101 112.98 35.94 35.88 35.97 35.69 36.07 14,656,177 35.937 1.25%
2013-09-04 0 111.6 111.5 111.8 110.8 113.0 4,962,436 553,672,488 111.57 35.50 35.47 35.56 35.24 35.94 15,601,550 35.488 -1.33%
2013-09-03 0 113.1 113.0 113.2 112.7 113.8 3,208,089 363,429,953 113.29 35.97 35.94 36.01 35.85 36.20 10,086,006 36.033 0.52%
2013-09-02 0 113.1 113.1 113.3 110.7 114.1 3,670,017 413,417,556 112.65 35.79 35.79 35.85 35.03 36.11 11,597,751 35.646 2.17%
2013-08-30 0 110.7 110.6 110.9 109.0 111.5 4,664,450 515,555,609 110.53 35.03 35.00 35.09 34.49 35.28 14,740,294 34.976 1.56%
2013-08-29 0 109.0 109.0 109.1 108.1 109.5 3,615,886 392,890,878 108.66 34.49 34.49 34.52 34.21 34.65 11,426,690 34.384 1.21%
2013-08-28 0 107.7 107.6 107.8 105.9 108.1 5,566,900 596,856,955 107.22 34.08 34.05 34.11 33.51 34.21 17,592,159 33.927 -0.37%
2013-08-27 0 108.1 107.9 108.0 107.7 109.1 2,784,738 301,285,229 108.19 34.21 34.14 34.18 34.08 34.52 8,800,150 34.236 -0.73%
2013-08-26 0 108.9 108.9 109.0 108.9 110.4 2,455,938 268,999,652 109.53 34.46 34.46 34.49 34.46 34.94 7,761,097 34.660 0.00%
2013-08-23 0 108.9 108.8 108.9 108.2 110.4 2,693,282 293,301,582 108.90 34.46 34.43 34.46 34.24 34.94 8,511,136 34.461 -0.18%
2013-08-22 0 109.1 109.1 109.5 108.0 109.9 4,151,624 450,785,758 108.58 34.52 34.52 34.65 34.18 34.78 13,119,695 34.359 -0.73%
2013-08-21 0 109.9 109.8 110.1 108.2 111.9 3,449,313 378,262,170 109.66 34.78 34.75 34.84 34.24 35.41 10,900,297 34.702 -1.61%
2013-08-20 0 111.7 111.6 111.7 111.6 114.5 3,633,570 410,304,136 112.92 35.35 35.31 35.35 35.31 36.23 11,482,574 35.733 -2.02%
2013-08-19 0 114.0 114.0 114.2 113.8 115.8 2,507,453 286,982,619 114.45 36.07 36.07 36.14 36.01 36.64 7,923,891 36.217 -1.04%
2013-08-16 0 115.2 115.0 115.3 113.2 115.6 1,833,850 210,046,274 114.54 36.45 36.39 36.49 35.82 36.58 5,795,215 36.245 0.61%
2013-08-15 0 114.5 114.4 114.7 113.0 117.0 5,045,195 578,591,938 114.68 36.23 36.20 36.30 35.76 37.02 15,943,500 36.290 -0.95%
2013-08-13 0 115.6 115.5 116.0 114.2 116.7 6,011,532 697,127,556 115.97 36.58 36.55 36.71 36.14 36.93 18,997,256 36.696 0.52%
2013-08-12 0 115.0 114.9 115.1 113.4 115.2 4,071,513 467,358,904 114.79 36.39 36.36 36.42 35.88 36.45 12,866,533 36.324 0.44%
2013-08-09 0 114.5 114.5 114.7 112.1 114.7 3,888,151 441,288,929 113.50 36.23 36.23 36.30 35.47 36.30 12,287,084 35.915 2.42%
2013-08-08 0 111.8 111.7 112.0 111.1 112.5 1,928,327 215,551,469 111.78 35.38 35.35 35.44 35.16 35.60 6,093,775 35.372 0.72%
2013-08-07 0 111.0 110.8 111.1 110.8 112.4 2,724,069 304,254,967 111.69 35.13 35.06 35.16 35.06 35.57 8,608,427 35.344 -1.33%
2013-08-06 0 112.5 112.3 112.6 112.2 114.5 3,024,930 342,277,742 113.15 35.60 35.54 35.63 35.50 36.23 9,559,189 35.806 -1.83%
2013-08-05 0 114.6 114.6 114.8 114.0 115.5 4,520,866 519,423,919 114.89 36.26 36.26 36.33 36.07 36.55 14,286,549 36.358 0.97%
2013-08-02 0 113.5 113.4 113.5 112.0 113.5 6,052,682 684,886,993 113.15 35.92 35.88 35.92 35.44 35.92 19,127,296 35.807 1.70%
2013-08-01 0 111.6 111.5 111.8 109.6 111.9 4,117,916 456,200,507 110.78 35.31 35.28 35.38 34.68 35.41 13,013,173 35.057 2.39%
2013-07-31 0 109.0 108.9 109.1 108.8 110.9 3,097,924 339,643,193 109.64 34.49 34.46 34.52 34.43 35.09 9,789,860 34.693 -0.46%
2013-07-30 0 109.5 109.6 109.9 109.2 110.3 2,773,792 304,224,000 109.68 34.65 34.68 34.78 34.56 34.90 8,765,559 34.707 -0.09%
2013-07-29 0 109.6 109.6 109.8 108.9 110.1 2,498,374 273,409,551 109.43 34.68 34.68 34.75 34.46 34.84 7,895,201 34.630 -0.27%
2013-07-26 0 109.9 109.9 110.1 109.2 110.5 1,780,715 195,900,657 110.01 34.78 34.78 34.84 34.56 34.97 5,627,301 34.813 -0.09%
2013-07-25 0 110.0 109.9 110.2 109.4 110.9 2,257,657 248,414,760 110.03 34.81 34.78 34.87 34.62 35.09 7,134,502 34.819 -0.54%
2013-07-24 0 110.6 110.5 110.7 109.2 111.5 3,203,752 353,564,701 110.36 35.00 34.97 35.03 34.56 35.28 10,124,291 34.922 0.18%
2013-07-23 0 110.4 110.4 110.5 108.0 110.6 4,937,668 543,172,441 110.01 34.94 34.94 34.97 34.18 35.00 15,603,700 34.810 2.41%
2013-07-22 0 107.8 107.7 107.9 106.4 107.9 1,431,734 153,536,725 107.24 34.11 34.08 34.14 33.67 34.14 4,524,474 33.935 0.65%
2013-07-19 0 107.1 107.1 107.3 105.7 108.0 1,757,896 187,831,293 106.85 33.89 33.89 33.95 33.45 34.18 5,555,190 33.812 0.00%
2013-07-18 0 107.1 106.9 107.4 105.6 108.0 3,380,187 361,929,464 107.07 33.89 33.83 33.99 33.42 34.18 10,681,849 33.883 0.75%
2013-07-17 0 106.3 106.1 106.3 105.0 107.5 1,948,477 206,839,301 106.15 33.64 33.57 33.64 33.23 34.02 6,157,451 33.592 0.95%
2013-07-16 0 105.3 105.3 105.6 105.1 106.4 4,009,578 422,897,069 105.47 33.32 33.32 33.42 33.26 33.67 12,670,810 33.376 -1.31%
2013-07-15 0 106.7 106.5 106.6 106.0 108.0 1,662,190 177,657,877 106.88 33.76 33.70 33.73 33.54 34.18 5,252,746 33.822 -0.28%
2013-07-12 0 107.0 107.0 107.2 106.9 108.2 1,940,854 208,769,195 107.57 33.86 33.86 33.92 33.83 34.24 6,133,362 34.038 -0.65%
2013-07-11 0 107.7 107.5 107.7 107.4 109.3 5,481,487 593,572,561 108.29 34.08 34.02 34.08 33.99 34.59 17,322,242 34.266 1.41%
2013-07-10 0 106.2 106.0 106.1 103.6 106.8 6,108,252 644,679,055 105.54 33.61 33.54 33.57 32.78 33.80 19,302,904 33.398 2.61%
2013-07-09 0 103.5 103.6 103.8 103.0 104.6 3,635,689 377,239,489 103.76 32.75 32.78 32.85 32.59 33.10 11,489,270 32.834 0.00%
2013-07-08 0 103.5 103.3 103.5 101.4 104.1 3,588,032 367,910,306 102.54 32.75 32.69 32.75 32.09 32.94 11,338,668 32.447 -1.62%
2013-07-05 0 105.2 104.8 105.1 103.2 105.3 3,242,435 337,412,819 104.06 33.29 33.16 33.26 32.66 33.32 10,246,534 32.929 1.64%
2013-07-04 0 103.5 103.2 103.5 102.7 103.8 1,511,037 156,111,324 103.31 32.75 32.66 32.75 32.50 32.85 4,775,082 32.693 1.27%
2013-07-03 0 102.2 102.1 102.2 102.1 104.3 4,142,642 426,065,804 102.85 32.34 32.31 32.34 32.31 33.00 13,091,310 32.546 -2.11%
2013-07-02 0 104.4 104.4 104.7 102.7 106.5 3,807,629 398,291,018 104.60 33.04 33.04 33.13 32.50 33.70 12,032,624 33.101 -0.76%
2013-06-28 0 105.2 104.9 105.2 104.4 107.3 5,409,717 571,587,907 105.66 33.29 33.19 33.29 33.04 33.95 17,095,439 33.435 1.54%
2013-06-27 0 103.6 103.6 103.8 101.5 104.4 4,280,609 443,383,540 103.58 32.78 32.78 32.85 32.12 33.04 13,527,305 32.777 0.88%
2013-06-26 0 102.7 102.3 102.7 100.7 102.9 8,096,686 824,427,631 101.82 32.50 32.37 32.50 31.87 32.56 25,586,625 32.221 1.58%
2013-06-25 0 101.1 101.0 101.2 99.05 102.3 11,014,079 1,108,495,237 100.64 31.99 31.96 32.02 31.34 32.37 34,805,983 31.848 0.50%
2013-06-24 0 100.6 100.5 100.7 99.90 101.4 5,865,055 588,536,856 100.35 31.83 31.80 31.87 31.61 32.09 18,534,369 31.754 0.10%
2013-06-21 0 100.5 100.3 100.4 98.00 102.6 11,088,502 1,114,424,107 100.50 31.80 31.74 31.77 31.01 32.47 35,041,169 31.803 -1.57%
2013-06-20 0 102.1 102.2 102.4 102.0 104.7 9,641,685 995,616,743 103.26 32.31 32.34 32.40 32.28 33.13 30,469,032 32.676 -3.59%
2013-06-19 0 105.9 105.7 106.0 105.4 109.7 5,877,034 628,099,836 106.87 33.51 33.45 33.54 33.35 34.71 18,572,224 33.819 -2.40%
2013-06-18 0 108.5 108.5 108.6 107.7 109.1 5,912,268 641,423,018 108.49 34.33 34.33 34.37 34.08 34.52 18,683,568 34.331 -0.09%
2013-06-17 0 108.6 108.4 108.5 106.6 108.9 9,339,674 1,006,619,462 107.78 34.37 34.30 34.33 33.73 34.46 29,514,636 34.106 3.72%
2013-06-14 0 104.7 104.4 104.8 104.0 106.3 8,200,532 857,423,027 104.56 33.13 33.04 33.16 32.91 33.64 25,914,793 33.086 1.45%
2013-06-13 0 103.2 103.2 103.4 100.0 103.3 9,107,836 925,638,546 101.63 32.66 32.66 32.72 31.64 32.69 28,781,996 32.160 0.98%
2013-06-11 0 102.2 102.1 102.4 102.0 104.1 5,315,900 546,308,690 102.77 32.34 32.31 32.40 32.28 32.94 16,798,965 32.520 -0.97%
2013-06-10 0 103.2 103.2 103.4 102.7 104.6 4,501,993 466,438,353 103.61 32.66 32.66 32.72 32.50 33.10 14,226,908 32.786 -0.67%
2013-06-07 0 103.9 103.6 103.7 103.6 105.9 6,490,128 677,312,053 104.36 32.88 32.78 32.82 32.78 33.51 20,509,684 33.024 -1.80%
2013-06-06 0 105.8 105.6 105.9 105.5 107.1 7,104,365 754,767,859 106.24 33.48 33.42 33.51 33.38 33.89 22,450,756 33.619 0.00%
2013-06-05 0 105.8 105.8 106.3 105.0 108.5 11,540,075 1,230,560,300 106.63 33.48 33.48 33.64 33.23 34.33 36,468,201 33.743 -2.76%
2013-06-04 0 108.8 108.6 108.9 107.1 110.0 7,291,681 791,157,596 108.50 34.43 34.37 34.46 33.89 34.81 23,042,700 34.334 -0.27%
2013-06-03 0 109.1 109.0 109.2 108.3 111.4 4,024,364 441,133,329 109.62 34.52 34.49 34.56 34.27 35.25 12,717,536 34.687 -0.64%
2013-05-31 0 109.8 109.8 110.1 109.2 111.4 6,114,446 673,585,954 110.16 34.75 34.75 34.84 34.56 35.25 19,322,478 34.860 -0.18%
2013-05-30 0 110.0 110.0 110.1 109.1 111.6 8,529,929 938,637,719 110.04 34.81 34.81 34.84 34.52 35.31 26,955,732 34.821 -1.35%
2013-05-29 0 111.5 111.5 111.7 110.6 114.4 8,631,387 964,574,216 111.75 35.28 35.28 35.35 35.00 36.20 27,276,353 35.363 -1.85%
2013-05-28 0 113.6 113.6 113.7 112.0 114.0 3,223,764 363,690,453 112.82 35.95 35.95 35.98 35.44 36.07 10,187,531 35.700 0.89%
2013-05-27 0 112.6 112.7 112.8 112.4 113.8 4,039,178 455,144,481 112.68 35.63 35.66 35.69 35.57 36.01 12,764,350 35.657 -0.27%
2013-05-24 0 112.9 112.8 112.9 111.9 114.8 4,042,905 457,794,336 113.23 35.73 35.69 35.73 35.41 36.33 12,776,128 35.832 -0.24%
2013-05-23 0 115.8 115.8 115.9 115.7 117.9 5,165,797 602,074,981 116.55 35.81 35.81 35.84 35.78 36.46 16,703,993 36.044 -2.36%
2013-05-22 0 118.6 118.4 118.6 117.3 120.0 4,546,408 540,768,502 118.94 36.68 36.62 36.68 36.28 37.11 14,701,152 36.784 1.11%
2013-05-21 0 117.3 117.4 117.5 116.5 118.3 4,376,041 513,307,536 117.30 36.28 36.31 36.34 36.03 36.58 14,150,257 36.275 0.43%
2013-05-20 0 116.8 116.7 116.8 116.4 117.1 4,219,523 492,649,638 116.75 36.12 36.09 36.12 36.00 36.21 13,644,145 36.107 0.86%
2013-05-16 0 115.8 115.5 115.9 115.0 116.5 2,417,108 279,788,891 115.75 35.81 35.72 35.84 35.56 36.03 7,815,900 35.797 0.17%
2013-05-15 0 115.6 115.5 115.9 115.3 116.7 3,678,701 426,124,889 115.84 35.75 35.72 35.84 35.66 36.09 11,895,356 35.823 0.00%
2013-05-14 0 115.6 115.6 115.7 115.1 116.6 11,592,034 1,340,203,879 115.61 35.75 35.75 35.78 35.60 36.06 37,483,713 35.754 -0.69%
2013-05-13 0 116.4 116.3 116.5 116.2 119.0 4,055,978 474,088,392 116.89 36.00 35.97 36.03 35.94 36.80 13,115,310 36.148 -2.02%
2013-05-10 0 118.8 118.7 118.9 117.5 118.9 3,592,674 424,913,468 118.27 36.74 36.71 36.77 36.34 36.77 11,617,181 36.576 0.42%
2013-05-09 0 118.3 118.2 118.3 118.0 118.8 3,472,312 410,928,716 118.34 36.58 36.55 36.58 36.49 36.74 11,227,982 36.599 -0.08%
2013-05-08 0 118.4 118.3 118.5 117.8 119.1 3,222,379 381,317,631 118.33 36.62 36.58 36.65 36.43 36.83 10,419,805 36.595 0.17%
2013-05-07 0 118.2 117.8 118.3 116.8 118.4 3,505,820 412,040,152 117.53 36.55 36.43 36.58 36.12 36.62 11,336,332 36.347 0.85%
2013-05-06 0 117.2 117.1 117.4 115.9 117.6 4,816,603 562,557,323 116.80 36.24 36.21 36.31 35.84 36.37 15,574,848 36.120 0.95%
2013-05-03 0 116.1 116.1 116.2 115.2 117.4 3,826,833 445,675,091 116.46 35.90 35.90 35.94 35.63 36.31 12,374,352 36.016 -0.09%
2013-05-02 0 116.2 116.1 116.2 115.5 116.7 2,747,207 318,599,541 115.97 35.94 35.90 35.94 35.72 36.09 8,883,300 35.865 -0.51%
2013-04-30 0 116.8 116.6 117.1 116.1 117.3 2,841,201 331,499,281 116.68 36.12 36.06 36.21 35.90 36.28 9,187,237 36.083 0.26%
2013-04-29 0 116.5 116.4 116.6 115.6 117.2 2,557,670 297,220,252 116.21 36.03 36.00 36.06 35.75 36.24 8,270,418 35.938 -0.51%
2013-04-26 0 117.1 117.1 117.2 116.4 118.1 4,223,897 494,853,084 117.16 36.21 36.21 36.24 36.00 36.52 13,658,288 36.231 -0.17%
2013-04-25 0 117.3 117.2 117.5 116.8 118.7 3,057,903 359,519,205 117.57 36.28 36.24 36.34 36.12 36.71 9,887,959 36.359 -0.68%
2013-04-24 0 118.1 118.1 118.3 115.8 118.3 3,941,172 461,165,249 117.01 36.52 36.52 36.58 35.81 36.58 12,744,076 36.187 1.72%
2013-04-23 0 116.1 116.1 116.2 115.1 117.1 3,082,840 356,755,560 115.72 35.90 35.90 35.94 35.60 36.21 9,968,595 35.788 -0.60%
2013-04-22 0 116.8 116.7 116.8 116.1 117.5 2,186,947 255,507,088 116.83 36.12 36.09 36.12 35.90 36.34 7,071,657 36.131 0.26%
2013-04-19 0 116.5 116.5 116.7 114.2 116.9 4,091,574 473,555,945 115.74 36.03 36.03 36.09 35.32 36.15 13,230,412 35.793 2.01%
2013-04-18 0 114.2 113.8 114.2 112.9 114.6 3,514,382 398,911,516 113.51 35.32 35.19 35.32 34.91 35.44 11,364,018 35.103 0.44%
2013-04-17 0 113.7 113.8 113.9 113.7 116.0 3,982,687 457,227,164 114.80 35.16 35.19 35.22 35.16 35.87 12,878,318 35.504 -1.64%
2013-04-16 0 115.6 115.6 116.0 113.5 117.9 4,562,698 526,762,684 115.45 35.75 35.75 35.87 35.10 36.46 14,753,827 35.703 0.96%
2013-04-15 0 114.5 114.4 114.7 113.5 115.0 2,168,038 247,959,808 114.37 35.41 35.38 35.47 35.10 35.56 7,010,514 35.370 -0.35%
2013-04-12 0 114.9 114.9 115.3 114.1 115.8 2,226,500 256,357,613 115.14 35.53 35.53 35.66 35.29 35.81 7,199,555 35.607 0.35%
2013-04-11 0 114.5 114.4 114.6 113.8 115.8 3,497,021 401,732,707 114.88 35.41 35.38 35.44 35.19 35.81 11,307,880 35.527 0.44%
2013-04-10 0 114.0 114.0 114.1 112.3 114.7 5,570,396 632,612,307 113.57 35.26 35.26 35.29 34.73 35.47 18,012,294 35.121 1.69%
2013-04-09 0 112.1 112.0 112.1 111.0 112.5 3,799,691 425,939,757 112.10 34.67 34.64 34.67 34.33 34.79 12,286,586 34.667 0.54%
2013-04-08 0 111.5 111.4 111.5 110.8 112.8 4,232,269 472,748,676 111.70 34.48 34.45 34.48 34.27 34.88 13,685,360 34.544 -1.15%
2013-04-05 0 112.8 112.7 113.0 112.5 114.3 6,076,701 688,364,354 113.28 34.88 34.85 34.95 34.79 35.35 19,649,469 35.032 -1.57%
2013-04-03 0 114.6 114.3 114.6 114.1 116.7 2,989,128 342,912,853 114.72 35.44 35.35 35.44 35.29 36.09 9,665,570 35.478 -0.69%
2013-04-02 0 115.4 115.3 115.4 113.3 115.5 4,590,966 524,786,927 114.31 35.69 35.66 35.69 35.04 35.72 14,845,233 35.351 0.70%
2013-03-28 0 114.6 114.4 114.6 112.2 114.8 5,702,863 648,986,964 113.80 35.44 35.38 35.44 34.70 35.50 18,440,636 35.193 0.79%
2013-03-27 0 113.7 113.6 113.7 113.5 115.2 5,158,692 589,914,908 114.35 35.16 35.13 35.16 35.10 35.63 16,681,018 35.364 0.44%
2013-03-26 0 113.2 113.1 113.2 110.1 114.1 6,058,594 680,765,858 112.36 35.01 34.98 35.01 34.05 35.29 19,590,919 34.749 2.26%
2013-03-25 0 110.7 110.8 110.9 110.6 112.6 3,214,376 357,145,095 111.11 34.23 34.27 34.30 34.20 34.82 10,393,926 34.361 -0.45%
2013-03-22 0 111.2 111.2 111.4 110.6 111.9 3,670,923 408,444,879 111.26 34.39 34.39 34.45 34.20 34.61 11,870,205 34.409 -0.36%
2013-03-21 0 111.6 111.5 111.7 111.0 113.0 4,538,381 508,181,802 111.97 34.51 34.48 34.54 34.33 34.95 14,675,196 34.629 -0.36%
2013-03-20 0 112.0 111.9 112.1 110.9 112.5 5,896,955 660,061,589 111.93 34.64 34.61 34.67 34.30 34.79 19,068,247 34.616 0.27%
2013-03-19 0 111.7 111.5 111.6 110.8 113.5 4,217,856 473,189,141 112.19 34.54 34.48 34.51 34.27 35.10 13,638,754 34.694 0.54%
2013-03-18 0 111.1 111.0 111.2 110.0 111.8 6,704,552 744,796,929 111.09 34.36 34.33 34.39 34.02 34.57 21,679,673 34.355 -1.68%
2013-03-15 0 113.0 112.9 113.8 112.9 116.1 8,145,056 928,066,275 113.94 34.95 34.91 35.19 34.91 35.90 26,337,651 35.237 -2.33%
2013-03-14 0 115.7 115.4 115.7 112.5 115.9 7,478,184 852,350,927 113.98 35.78 35.69 35.78 34.79 35.84 24,181,270 35.248 -0.94%
2013-03-13 0 116.8 116.7 116.9 115.5 119.0 4,275,670 500,158,552 116.98 36.12 36.09 36.15 35.72 36.80 13,825,700 36.176 -0.51%
2013-03-12 0 117.4 117.3 117.6 117.1 120.6 3,824,272 453,725,756 118.64 36.31 36.28 36.37 36.21 37.30 12,366,071 36.691 -1.51%
2013-03-11 0 119.2 119.2 119.3 118.9 120.7 2,447,000 293,575,949 119.97 36.86 36.86 36.89 36.77 37.33 7,912,558 37.103 0.34%
2013-03-08 0 118.8 119.0 119.1 117.7 120.7 5,205,749 620,815,898 119.26 36.74 36.80 36.83 36.40 37.33 16,833,181 36.880 1.02%
2013-03-07 0 117.6 117.6 117.8 116.8 119.2 3,550,317 418,862,889 117.98 36.37 36.37 36.43 36.12 36.86 11,480,217 36.486 0.68%
2013-03-06 0 116.8 116.6 116.8 116.5 117.5 2,857,599 334,193,971 116.95 36.12 36.06 36.12 36.03 36.34 9,240,261 36.167 0.43%
2013-03-05 0 116.3 116.2 116.5 116.1 118.0 2,504,609 293,057,324 117.01 35.97 35.94 36.03 35.90 36.49 8,098,841 36.185 -0.43%
2013-03-04 0 116.8 116.6 117.0 115.5 119.9 4,180,455 490,105,066 117.24 36.12 36.06 36.18 35.72 37.08 13,517,815 36.256 -1.77%
2013-03-01 0 118.9 118.8 119.2 118.6 120.5 4,307,140 515,119,641 119.60 36.77 36.74 36.86 36.68 37.27 13,927,461 36.986 -1.41%
2013-02-28 0 120.6 120.5 120.6 119.4 121.1 4,891,599 588,107,839 120.23 37.30 37.27 37.30 36.93 37.45 15,817,353 37.181 1.09%
2013-02-27 0 119.3 119.3 119.4 118.3 119.9 3,462,783 412,429,265 119.10 36.89 36.89 36.93 36.58 37.08 11,197,169 36.833 0.68%
2013-02-26 0 118.5 118.5 118.8 116.3 119.4 3,864,362 458,278,774 118.59 36.65 36.65 36.74 35.97 36.93 12,495,705 36.675 0.25%
2013-02-25 0 118.2 118.4 118.5 116.3 118.8 6,652,476 779,907,186 117.24 36.55 36.62 36.65 35.97 36.74 21,511,281 36.256 -0.59%
2013-02-22 0 118.9 118.7 118.8 117.8 119.1 3,442,759 408,580,427 118.68 36.77 36.71 36.74 36.43 36.83 11,132,420 36.702 -0.34%
2013-02-21 0 119.3 118.9 119.1 118.3 120.5 8,473,346 1,009,485,649 119.14 36.89 36.77 36.83 36.58 37.27 27,399,201 36.844 -2.37%
2013-02-20 0 122.2 122.0 122.1 122.0 123.7 4,788,324 586,646,312 122.52 37.79 37.73 37.76 37.73 38.25 15,483,405 37.889 -0.89%
2013-02-19 0 123.3 123.3 123.4 123.0 124.8 3,665,008 453,741,233 123.80 38.13 38.13 38.16 38.04 38.60 11,851,079 38.287 -0.08%
2013-02-18 0 123.4 123.3 123.5 122.5 123.9 1,520,763 187,460,357 123.27 38.16 38.13 38.19 37.88 38.32 4,917,501 38.121 -0.56%
2013-02-15 0 124.1 124.1 124.3 122.7 124.3 2,699,526 332,918,151 123.32 38.38 38.38 38.44 37.95 38.44 8,729,120 38.139 -0.32%
2013-02-14 0 124.5 124.4 124.7 124.0 125.0 4,712,195 586,316,249 124.43 38.50 38.47 38.56 38.35 38.66 15,237,237 38.479 0.40%
2013-02-08 0 124.0 123.7 124.0 123.0 124.5 3,390,105 419,629,747 123.78 38.35 38.25 38.35 38.04 38.50 10,962,159 38.280 0.49%
2013-02-07 0 123.4 123.6 123.7 123.2 124.9 3,345,033 413,518,418 123.62 38.16 38.22 38.25 38.10 38.63 10,816,416 38.231 0.33%
2013-02-06 0 123.0 123.0 123.1 121.5 123.3 4,767,959 583,900,699 122.46 38.04 38.04 38.07 37.57 38.13 15,417,554 37.872 0.82%
2013-02-05 0 122.0 121.6 121.8 121.3 124.1 6,936,683 850,894,679 122.67 37.73 37.61 37.67 37.51 38.38 22,430,286 37.935 -2.79%
2013-02-04 0 125.5 125.6 125.7 125.1 128.3 3,626,854 460,181,425 126.88 38.81 38.84 38.87 38.69 39.68 11,727,705 39.239 -0.63%
2013-02-01 0 126.3 126.2 126.4 125.6 128.1 3,484,656 440,602,635 126.44 39.06 39.03 39.09 38.84 39.62 11,267,897 39.102 -0.71%
2013-01-31 0 127.2 127.1 127.2 127.1 129.0 2,704,699 346,636,853 128.16 39.34 39.31 39.34 39.31 39.89 8,745,847 39.634 -1.01%
2013-01-30 0 128.5 128.7 128.8 128.0 129.8 3,613,330 465,401,775 128.80 39.74 39.80 39.83 39.58 40.14 11,683,974 39.832 0.23%
2013-01-29 0 128.2 128.1 128.4 128.1 129.4 2,945,215 379,176,604 128.74 39.65 39.62 39.71 39.62 40.02 9,523,574 39.815 -0.47%
2013-01-28 0 128.8 128.6 128.9 128.0 129.5 2,922,396 376,063,127 128.68 39.83 39.77 39.86 39.58 40.05 9,449,787 39.796 -0.69%
2013-01-25 0 129.7 129.4 129.7 128.9 130.0 2,555,158 330,678,468 129.42 40.11 40.02 40.11 39.86 40.20 8,262,295 40.023 -0.23%
2013-01-24 0 130.0 129.8 129.9 127.3 130.0 3,357,912 432,645,827 128.84 40.20 40.14 40.17 39.37 40.20 10,858,061 39.846 1.40%
2013-01-23 0 128.2 128.1 128.5 127.0 129.7 4,903,456 629,169,872 128.31 39.65 39.62 39.74 39.28 40.11 15,855,693 39.681 -0.77%
2013-01-22 0 129.2 129.2 129.4 128.7 130.0 2,750,995 355,412,165 129.19 39.96 39.96 40.02 39.80 40.20 8,895,549 39.954 -0.54%
2013-01-21 0 129.9 129.8 129.9 129.3 130.5 3,494,568 454,017,888 129.92 40.17 40.14 40.17 39.99 40.36 11,299,948 40.179 -0.54%
2013-01-18 0 130.6 130.5 130.7 130.1 131.8 3,795,053 495,784,364 130.64 40.39 40.36 40.42 40.23 40.76 12,271,589 40.401 -0.61%
2013-01-17 0 131.4 131.5 131.7 130.3 132.7 6,148,534 808,361,723 131.47 40.64 40.67 40.73 40.30 41.04 19,881,747 40.658 1.00%
2013-01-16 0 130.1 130.1 130.3 126.2 130.6 6,474,578 831,560,493 128.43 40.23 40.23 40.30 39.03 40.39 20,936,034 39.719 1.88%
2013-01-15 0 127.7 127.5 127.9 126.3 128.5 4,803,224 612,748,651 127.57 39.49 39.43 39.55 39.06 39.74 15,531,586 39.452 0.24%
2013-01-14 0 127.4 127.4 127.5 125.7 127.7 4,172,140 530,206,563 127.08 39.40 39.40 39.43 38.87 39.49 13,490,928 39.301 1.19%
2013-01-11 0 125.9 125.9 126.0 125.5 127.0 3,777,359 476,056,605 126.03 38.94 38.94 38.97 38.81 39.28 12,214,374 38.975 -0.94%
2013-01-10 0 127.1 126.9 127.1 124.4 127.2 6,828,255 863,978,894 126.53 39.31 39.24 39.31 38.47 39.34 22,079,676 39.130 1.92%
2013-01-09 0 124.7 124.4 124.7 122.8 124.8 3,673,536 454,949,701 123.85 38.56 38.47 38.56 37.98 38.60 11,878,655 38.300 1.88%
2013-01-08 0 122.4 122.3 122.4 121.6 123.7 3,084,807 378,083,983 122.56 37.85 37.82 37.85 37.61 38.25 9,974,955 37.903 -0.89%
2013-01-07 0 123.5 123.1 123.5 120.9 123.7 5,854,372 720,110,493 123.00 38.19 38.07 38.19 37.39 38.25 18,930,552 38.040 2.15%
2013-01-04 0 120.9 120.8 120.9 120.1 121.3 2,644,229 318,965,512 120.63 37.39 37.36 37.39 37.14 37.51 8,550,313 37.305 0.42%
2013-01-03 0 120.4 120.3 120.4 120.1 121.9 4,665,740 563,918,122 120.86 37.23 37.20 37.23 37.14 37.70 15,087,021 37.378 -1.15%
2013-01-02 0 121.8 121.7 121.9 118.7 121.9 4,538,080 548,878,128 120.95 37.67 37.64 37.70 36.71 37.70 14,674,223 37.404 2.35%
2012-12-31 0 119.0 118.5 119.0 118.0 119.0 1,347,639 159,660,069 118.47 36.80 36.65 36.80 36.49 36.80 4,357,692 36.639 0.08%
2012-12-28 0 118.9 118.6 119.0 118.3 119.5 1,863,844 221,214,453 118.69 36.77 36.68 36.80 36.58 36.96 6,026,880 36.705 0.17%
2012-12-27 0 118.7 118.7 118.9 118.3 119.6 2,327,748 276,520,991 118.79 36.71 36.71 36.77 36.58 36.99 7,526,948 36.737 -0.17%
2012-12-24 0 118.9 118.7 118.9 118.4 120.2 5,663,857 675,255,253 119.22 36.77 36.71 36.77 36.62 37.17 18,314,507 36.870 -0.34%
2012-12-21 0 119.3 119.1 119.5 116.6 119.5 1,554,902 184,860,151 118.89 36.89 36.83 36.96 36.06 36.96 5,027,892 36.767 -0.50%
2012-12-20 0 119.9 119.7 119.9 118.5 120.0 3,200,040 382,616,190 119.57 37.08 37.02 37.08 36.65 37.11 10,347,570 36.976 0.00%
2012-12-19 0 119.9 119.7 119.9 118.6 120.5 3,427,723 410,195,047 119.67 37.08 37.02 37.08 36.68 37.27 11,083,800 37.009 1.27%
2012-12-18 0 118.4 118.4 118.7 118.2 119.9 2,283,044 271,116,733 118.75 36.62 36.62 36.71 36.55 37.08 7,382,394 36.725 -0.75%
2012-12-17 0 119.3 119.2 119.3 118.6 120.4 2,892,351 345,301,303 119.38 36.89 36.86 36.89 36.68 37.23 9,352,634 36.920 -1.08%
2012-12-14 0 120.6 120.6 120.7 119.4 121.2 2,254,194 271,838,006 120.59 37.30 37.30 37.33 36.93 37.48 7,289,106 37.294 0.58%
2012-12-13 0 119.9 119.9 120.0 119.5 122.4 3,836,241 462,796,170 120.64 37.08 37.08 37.11 36.96 37.85 12,404,774 37.308 -1.56%
2012-12-12 0 121.8 121.8 121.9 120.0 122.4 4,683,689 567,961,000 121.26 37.67 37.67 37.70 37.11 37.85 15,145,060 37.501 1.75%
2012-12-11 0 119.7 119.4 119.7 118.0 119.9 3,446,172 410,927,187 119.24 37.02 36.93 37.02 36.49 37.08 11,143,456 36.876 1.01%
2012-12-10 0 118.5 118.5 118.9 118.3 119.2 2,859,719 339,602,096 118.75 36.65 36.65 36.77 36.58 36.86 9,247,116 36.725 0.00%
2012-12-07 0 118.5 118.3 118.4 118.2 119.3 4,382,889 520,620,627 118.78 36.65 36.58 36.62 36.55 36.89 14,172,401 36.735 -0.08%
2012-12-06 0 118.6 118.6 118.7 117.0 119.5 2,278,344 270,649,318 118.79 36.68 36.68 36.71 36.18 36.96 7,367,197 36.737 0.08%
2012-12-05 0 118.5 118.3 118.6 116.0 119.0 4,247,932 501,943,608 118.16 36.65 36.58 36.68 35.87 36.80 13,736,007 36.542 1.11%
2012-12-04 0 117.2 117.1 117.5 116.3 118.4 4,200,423 494,325,310 117.68 36.24 36.21 36.34 35.97 36.62 13,582,383 36.395 0.43%
2012-12-03 0 116.7 116.8 116.9 115.9 119.8 4,714,687 555,900,213 117.91 36.09 36.12 36.15 35.84 37.05 15,245,295 36.464 -1.35%
2012-11-30 0 118.3 118.1 118.2 118.1 119.6 4,747,366 564,970,379 119.01 36.58 36.52 36.55 36.52 36.99 15,350,965 36.804 -0.08%
2012-11-29 0 118.4 118.3 118.4 117.6 118.9 3,505,369 414,689,008 118.30 36.62 36.58 36.62 36.37 36.77 11,334,874 36.585 0.94%
2012-11-28 0 117.3 117.3 117.4 116.8 117.9 3,345,789 392,441,155 117.29 36.28 36.28 36.31 36.12 36.46 10,818,860 36.274 -0.17%
2012-11-27 0 117.5 117.3 117.7 117.2 118.8 2,609,430 307,477,814 117.83 36.34 36.28 36.40 36.24 36.74 8,437,788 36.441 0.26%
2012-11-26 0 117.2 117.3 117.4 117.1 118.5 4,997,706 588,776,987 117.81 36.24 36.28 36.31 36.21 36.65 16,160,458 36.433 -0.09%
2012-11-23 0 117.3 117.1 117.4 115.6 117.8 5,062,135 592,146,139 116.98 36.28 36.21 36.31 35.75 36.43 16,368,794 36.175 0.95%
2012-11-22 0 116.2 116.2 116.3 113.6 116.7 4,831,619 558,853,038 115.67 35.94 35.94 35.97 35.13 36.09 15,623,403 35.770 2.20%
2012-11-21 0 113.7 113.5 113.8 112.5 114.3 2,425,623 274,973,296 113.36 35.16 35.10 35.19 34.79 35.35 7,843,434 35.058 0.44%
2012-11-20 0 113.2 113.1 113.3 112.6 114.3 2,936,140 332,986,720 113.41 35.01 34.98 35.04 34.82 35.35 9,494,229 35.073 -0.44%
2012-11-19 0 113.7 113.5 113.9 112.9 114.2 3,209,261 364,894,247 113.70 35.16 35.10 35.22 34.91 35.32 10,377,387 35.162 1.16%
2012-11-16 0 112.4 112.3 112.7 111.8 112.9 2,434,633 273,857,182 112.48 34.76 34.73 34.85 34.57 34.91 7,872,569 34.786 -0.18%
2012-11-15 0 112.6 112.7 112.8 112.0 113.5 2,682,628 301,600,186 112.43 34.82 34.85 34.88 34.64 35.10 8,674,479 34.769 -0.97%
2012-11-14 0 113.7 113.5 113.7 112.2 113.8 1,497,432 169,441,304 113.15 35.16 35.10 35.16 34.70 35.19 4,842,059 34.994 1.07%
2012-11-13 0 112.5 112.4 112.7 112.3 114.4 2,901,130 328,503,747 113.23 34.79 34.76 34.85 34.73 35.38 9,381,022 35.018 -1.66%
2012-11-12 0 114.4 114.3 114.5 112.6 114.5 2,917,966 332,470,899 113.94 35.38 35.35 35.41 34.82 35.41 9,435,462 35.236 1.33%
2012-11-09 0 112.9 112.9 113.1 112.5 113.9 4,454,504 505,085,058 113.39 34.91 34.91 34.98 34.79 35.22 14,403,973 35.066 -0.53%
2012-11-08 0 113.5 113.5 113.6 113.5 115.5 6,129,412 703,461,031 114.77 35.10 35.10 35.13 35.10 35.72 19,819,914 35.493 -2.24%
2012-11-07 0 116.1 116.0 116.1 115.0 116.5 3,389,701 392,583,208 115.82 35.90 35.87 35.90 35.56 36.03 10,960,853 35.817 0.52%
2012-11-06 0 115.5 115.4 115.6 114.5 116.2 2,608,724 300,765,203 115.29 35.72 35.69 35.75 35.41 35.94 8,435,505 35.655 -0.09%
2012-11-05 0 115.6 115.6 115.7 115.5 116.8 2,731,196 316,648,280 115.94 35.75 35.75 35.78 35.72 36.12 8,831,527 35.854 -0.17%
2012-11-02 0 115.8 115.8 115.9 115.0 116.0 4,299,668 497,108,110 115.62 35.81 35.81 35.84 35.56 35.87 13,903,300 35.755 0.70%
2012-11-01 0 115.0 114.8 115.0 114.0 115.5 3,712,600 426,812,638 114.96 35.56 35.50 35.56 35.26 35.72 12,004,971 35.553 0.44%
2012-10-31 0 114.5 114.5 114.6 112.5 114.9 4,652,844 528,475,913 113.58 35.41 35.41 35.44 34.79 35.53 15,045,321 35.126 2.05%
2012-10-30 0 112.2 112.2 112.4 111.2 112.7 4,251,508 475,256,924 111.79 34.70 34.70 34.76 34.39 34.85 13,747,571 34.570 -0.09%
2012-10-29 0 112.3 112.0 112.2 111.5 113.0 9,875,614 1,106,951,549 112.09 34.73 34.64 34.70 34.48 34.95 31,933,540 34.664 -4.67%
2012-10-26 0 117.8 117.6 117.8 116.8 118.9 2,974,716 350,244,463 117.74 36.43 36.37 36.43 36.12 36.77 9,618,968 36.412 -1.34%
2012-10-25 0 119.4 119.4 119.5 118.6 119.8 5,348,927 637,604,184 119.20 36.93 36.93 36.96 36.68 37.05 17,296,157 36.864 -0.42%
2012-10-24 0 119.9 120.1 120.2 114.7 120.2 8,786,898 1,037,141,950 118.03 37.08 37.14 37.17 35.47 37.17 28,413,095 36.502 4.35%
2012-10-22 0 114.9 114.8 115.1 113.5 115.1 3,918,568 448,689,265 114.50 35.53 35.50 35.60 35.10 35.60 12,670,984 35.411 1.23%
2012-10-19 0 113.5 113.4 113.7 112.8 115.1 5,047,526 573,022,698 113.53 35.10 35.07 35.16 34.88 35.60 16,321,555 35.108 -0.70%
2012-10-18 0 114.3 114.2 114.3 114.1 116.1 3,949,347 453,602,270 114.86 35.35 35.32 35.35 35.29 35.90 12,770,510 35.520 -0.78%
2012-10-17 0 115.2 115.0 115.4 114.6 116.0 3,127,002 360,632,431 115.33 35.63 35.56 35.69 35.44 35.87 10,111,396 35.666 0.26%
2012-10-16 0 114.9 114.7 115.0 113.7 115.5 2,546,634 292,353,804 114.80 35.53 35.47 35.56 35.16 35.72 8,234,732 35.503 1.14%
2012-10-15 0 113.6 113.5 113.6 112.6 115.1 2,859,437 326,462,798 114.17 35.13 35.10 35.13 34.82 35.60 9,246,204 35.308 0.35%
2012-10-12 0 113.2 113.0 113.1 112.9 115.7 4,008,267 457,152,668 114.05 35.01 34.95 34.98 34.91 35.78 12,961,032 35.271 -0.44%
2012-10-11 0 113.7 113.6 113.7 113.0 115.5 4,121,077 470,920,794 114.27 35.16 35.13 35.16 34.95 35.72 13,325,812 35.339 -1.56%
2012-10-10 0 115.5 115.5 115.6 114.2 116.0 2,690,070 309,698,899 115.13 35.72 35.72 35.75 35.32 35.87 8,698,543 35.604 0.09%
2012-10-09 0 115.4 115.3 115.5 115.1 116.4 3,019,505 349,939,608 115.89 35.69 35.66 35.72 35.60 36.00 9,763,796 35.841 0.09%
2012-10-08 0 115.3 115.2 115.3 114.8 115.7 3,516,068 405,279,218 115.26 35.66 35.63 35.66 35.50 35.78 11,369,470 35.646 -0.35%
2012-10-05 0 115.7 115.2 115.5 114.7 115.8 3,064,046 352,880,689 115.17 35.78 35.63 35.72 35.47 35.81 9,907,823 35.616 -0.17%
2012-10-04 0 115.9 115.7 116.0 114.0 116.5 3,758,954 433,464,670 115.32 35.84 35.78 35.87 35.26 36.03 12,154,860 35.662 0.00%
2012-10-03 0 115.9 115.7 115.9 112.2 116.0 6,626,120 761,038,767 114.85 35.84 35.78 35.84 34.70 35.87 21,426,057 35.519 1.93%
2012-09-28 0 113.7 113.6 113.8 113.1 114.7 3,755,851 427,398,995 113.80 35.16 35.13 35.19 34.98 35.47 12,144,826 35.192 -0.61%
2012-09-27 0 114.4 114.0 114.2 113.1 115.2 4,977,127 568,884,124 114.30 35.38 35.26 35.32 34.98 35.63 16,093,914 35.348 0.70%
2012-09-26 0 113.6 113.6 113.8 112.4 114.3 2,824,679 320,298,048 113.39 35.13 35.13 35.19 34.76 35.35 9,133,812 35.067 -0.44%
2012-09-25 0 114.1 113.8 114.2 112.9 114.7 2,271,276 259,582,468 114.29 35.29 35.19 35.32 34.91 35.47 7,344,342 35.345 0.71%
2012-09-24 0 113.3 113.3 113.4 112.6 114.2 1,734,630 196,679,814 113.38 35.04 35.04 35.07 34.82 35.32 5,609,056 35.065 0.35%
2012-09-21 0 112.9 113.0 113.4 112.7 114.9 2,886,716 328,556,071 113.82 34.91 34.95 35.07 34.85 35.53 9,334,413 35.198 0.00%
2012-09-20 0 112.9 113.1 113.2 112.6 115.3 3,715,969 421,728,943 113.49 34.91 34.98 35.01 34.82 35.66 12,015,865 35.098 -1.74%
2012-09-19 0 114.9 114.8 115.2 113.3 115.2 4,347,444 497,505,091 114.44 35.53 35.50 35.63 35.04 35.63 14,057,787 35.390 0.61%
2012-09-18 0 114.2 113.9 114.3 113.6 115.0 3,652,704 417,126,660 114.20 35.32 35.22 35.35 35.13 35.56 11,811,293 35.316 0.09%
2012-09-17 0 114.1 114.1 114.2 114.0 116.0 4,393,744 503,801,560 114.66 35.29 35.29 35.32 35.26 35.87 14,207,501 35.460 0.09%
2012-09-14 0 114.0 113.7 113.8 113.0 114.8 7,409,705 845,306,501 114.08 35.26 35.16 35.19 34.95 35.50 23,959,838 35.280 2.43%
2012-09-13 0 111.3 111.2 111.4 110.5 112.5 3,481,433 388,902,829 111.71 34.42 34.39 34.45 34.17 34.79 11,257,475 34.546 -0.36%
2012-09-12 0 111.7 111.6 111.8 110.5 112.2 5,911,432 660,324,154 111.70 34.54 34.51 34.57 34.17 34.70 19,115,060 34.545 2.01%
2012-09-11 0 109.5 109.3 109.4 107.7 110.0 3,329,345 362,825,475 108.98 33.86 33.80 33.83 33.31 34.02 10,765,687 33.702 0.67%
2012-09-10 0 109.3 109.2 109.3 107.6 109.8 3,792,630 413,029,357 108.90 33.64 33.61 33.64 33.11 33.79 12,323,511 33.516 1.30%
2012-09-07 0 107.9 107.4 108.1 105.1 108.1 5,130,956 548,750,839 106.95 33.21 33.05 33.27 32.35 33.27 16,672,176 32.914 3.95%
2012-09-06 0 103.8 103.8 104.0 103.6 104.9 2,739,054 284,897,637 104.01 31.95 31.95 32.01 31.88 32.28 8,900,094 32.011 -0.86%
2012-09-05 0 104.7 104.7 104.9 104.3 106.5 3,344,001 350,907,390 104.94 32.22 32.22 32.28 32.10 32.78 10,865,767 32.295 -1.32%
2012-09-04 0 106.1 105.9 106.1 105.9 107.7 2,627,252 281,190,183 107.03 32.65 32.59 32.65 32.59 33.15 8,536,812 32.939 -0.75%
2012-09-03 0 106.9 106.9 107.0 105.0 107.4 3,236,234 345,177,613 106.66 32.90 32.90 32.93 32.31 33.05 10,515,596 32.825 1.33%
2012-08-31 0 105.5 105.1 105.7 103.7 105.8 5,396,084 566,024,256 104.90 32.47 32.35 32.53 31.91 32.56 17,533,664 32.282 1.64%
2012-08-30 0 103.8 103.8 103.9 102.4 105.8 8,123,817 841,469,636 103.58 31.95 31.95 31.98 31.51 32.56 26,396,973 31.878 -2.72%
2012-08-29 0 106.7 106.7 106.9 106.4 107.7 2,039,916 217,950,929 106.84 32.84 32.84 32.90 32.75 33.15 6,628,363 32.882 -0.65%
2012-08-28 0 107.4 107.3 107.4 106.1 107.8 2,233,996 239,109,740 107.03 33.05 33.02 33.05 32.65 33.18 7,258,993 32.940 0.28%
2012-08-27 0 107.1 107.1 107.4 106.3 107.5 3,013,465 322,224,199 106.93 32.96 32.96 33.05 32.71 33.08 9,791,746 32.908 0.75%
2012-08-24 0 106.3 106.2 106.6 105.8 107.2 5,339,526 567,625,708 106.31 32.71 32.68 32.81 32.56 32.99 17,349,889 32.716 -1.76%
2012-08-23 0 108.2 108.2 108.5 107.1 108.8 4,940,162 534,450,882 108.18 33.30 33.30 33.39 32.96 33.48 16,052,223 33.295 0.46%
2012-08-22 0 107.7 107.6 107.9 107.0 108.3 3,172,500 341,527,725 107.65 33.15 33.11 33.21 32.93 33.33 10,308,503 33.131 -1.19%
2012-08-21 0 109.0 109.0 109.4 108.0 109.4 2,833,748 308,266,404 108.78 33.55 33.55 33.67 33.24 33.67 9,207,786 33.479 -0.46%
2012-08-20 0 109.5 109.3 109.7 107.6 110.0 2,353,262 256,427,957 108.97 33.70 33.64 33.76 33.11 33.85 7,646,528 33.535 -0.54%
2012-08-17 0 110.1 110.0 110.2 109.2 110.4 2,580,199 283,143,641 109.74 33.88 33.85 33.91 33.61 33.98 8,383,921 33.772 0.64%
2012-08-16 0 109.4 109.2 109.5 108.6 110.5 4,752,788 520,366,578 109.49 33.67 33.61 33.70 33.42 34.01 15,443,383 33.695 -0.27%
2012-08-15 0 109.7 109.7 109.8 109.2 110.9 5,189,167 569,556,357 109.76 33.76 33.76 33.79 33.61 34.13 16,861,323 33.779 -1.70%
2012-08-14 0 111.6 111.5 111.6 109.7 111.8 5,858,838 647,059,372 110.44 34.35 34.31 34.35 33.76 34.41 19,037,306 33.989 1.55%
2012-08-13 0 109.9 109.8 109.9 109.6 111.7 6,163,010 681,551,228 110.59 33.82 33.79 33.82 33.73 34.38 20,025,661 34.034 0.83%
2012-08-10 0 109.0 109.0 109.1 108.0 110.9 5,611,244 614,309,504 109.48 33.55 33.55 33.58 33.24 34.13 18,232,791 33.693 -1.89%
2012-08-09 0 111.1 111.0 111.1 109.5 111.4 7,319,619 807,399,318 110.31 34.19 34.16 34.19 33.70 34.28 23,783,867 33.947 1.55%
2012-08-08 0 109.4 109.2 109.5 107.5 109.8 4,971,387 540,103,323 108.64 33.67 33.61 33.70 33.08 33.79 16,153,683 33.435 -0.09%
2012-08-07 0 109.5 109.3 109.6 108.0 109.6 7,782,777 848,160,118 108.98 33.70 33.64 33.73 33.24 33.73 25,288,821 33.539 1.77%
2012-08-06 0 107.6 107.5 107.6 105.0 108.3 9,909,098 1,064,655,308 107.44 33.11 33.08 33.11 32.31 33.33 32,197,942 33.066 3.56%
2012-08-03 0 103.9 103.8 103.9 100.7 104.0 5,259,173 541,906,199 103.04 31.98 31.95 31.98 30.99 32.01 17,088,795 31.711 1.56%
2012-08-02 0 102.3 102.2 102.3 101.8 103.4 1,959,424 200,756,910 102.46 31.48 31.45 31.48 31.33 31.82 6,366,818 31.532 -1.06%
2012-08-01 0 103.4 103.5 103.7 102.4 103.6 3,573,972 368,458,014 103.09 31.82 31.85 31.91 31.51 31.88 11,613,019 31.728 1.27%
2012-07-31 0 102.1 102.0 102.1 101.6 102.9 3,914,209 400,909,937 102.42 31.42 31.39 31.42 31.27 31.67 12,718,562 31.522 -0.20%
2012-07-30 0 102.3 102.2 102.4 100.8 102.5 4,824,205 492,321,761 102.05 31.48 31.45 31.51 31.02 31.54 15,675,440 31.407 1.79%
2012-07-27 0 100.5 100.3 100.5 99.00 101.2 3,206,732 321,577,890 100.28 30.93 30.87 30.93 30.47 31.14 10,419,735 30.862 2.45%
2012-07-26 0 98.10 98.10 98.25 97.30 98.75 2,574,803 252,640,834 98.120 30.19 30.19 30.24 29.94 30.39 8,366,388 30.197 0.00%
2012-07-25 0 98.10 98.00 98.05 97.10 98.75 3,641,176 356,561,023 97.925 30.19 30.16 30.18 29.88 30.39 11,831,387 30.137 -0.91%
2012-07-24 0 99.00 99.00 99.15 98.40 100.9 3,170,286 314,914,431 99.333 30.47 30.47 30.51 30.28 31.05 10,301,309 30.570 -1.49%
2012-07-23 0 100.5 100.3 100.5 100.0 101.0 4,808,907 483,708,832 100.59 30.93 30.87 30.93 30.78 31.08 15,625,732 30.956 -1.47%
2012-07-20 0 102.0 101.9 102.0 100.4 102.0 3,462,915 351,857,077 101.61 31.39 31.36 31.39 30.90 31.39 11,252,158 31.270 1.69%
2012-07-19 0 100.3 100.3 100.6 100.1 101.2 3,948,678 397,137,429 100.57 30.87 30.87 30.96 30.81 31.14 12,830,563 30.952 0.20%
2012-07-18 0 100.1 100.0 100.1 99.60 102.0 3,812,706 381,866,894 100.16 30.81 30.78 30.81 30.65 31.39 12,388,745 30.824 -0.69%
2012-07-17 0 100.8 100.8 100.9 97.15 101.5 8,969,749 897,615,321 100.07 31.02 31.02 31.05 29.90 31.24 29,145,686 30.798 4.24%
2012-07-16 0 96.70 96.65 96.70 95.85 96.85 2,027,589 195,295,390 96.319 29.76 29.74 29.76 29.50 29.81 6,588,308 29.643 0.83%
2012-07-13 0 95.90 95.80 95.85 95.40 96.75 1,874,696 180,005,994 96.019 29.51 29.48 29.50 29.36 29.78 6,091,508 29.550 0.26%
2012-07-12 0 95.65 95.65 95.70 95.60 98.15 2,618,801 251,823,956 96.160 29.44 29.44 29.45 29.42 30.21 8,509,352 29.594 -2.20%
2012-07-11 0 97.80 97.70 97.85 95.40 98.15 3,433,729 333,693,394 97.181 30.10 30.07 30.11 29.36 30.21 11,157,323 29.908 1.03%
2012-07-10 0 96.80 96.70 96.80 95.65 98.00 3,896,631 376,855,565 96.713 29.79 29.76 29.79 29.44 30.16 12,661,445 29.764 -1.63%
2012-07-09 0 98.40 98.35 98.45 98.00 98.95 4,157,627 409,137,348 98.406 30.28 30.27 30.30 30.16 30.45 13,509,507 30.285 -1.06%
2012-07-06 0 99.45 99.45 99.65 98.00 99.75 4,418,290 436,599,775 98.816 30.61 30.61 30.67 30.16 30.70 14,356,488 30.411 -0.25%
2012-07-05 0 99.70 99.70 99.85 98.40 99.95 6,309,719 626,399,017 99.275 30.68 30.68 30.73 30.28 30.76 20,502,367 30.553 1.42%
2012-07-04 0 98.30 98.20 98.30 96.10 98.50 5,512,644 539,579,489 97.880 30.25 30.22 30.25 29.58 30.31 17,912,407 30.123 2.56%
2012-07-03 0 95.85 95.85 95.95 94.70 96.20 2,956,312 282,851,751 95.677 29.50 29.50 29.53 29.14 29.61 9,606,037 29.445 1.32%
2012-06-29 0 94.60 94.55 94.70 92.70 95.30 4,937,781 466,443,422 94.464 29.11 29.10 29.14 28.53 29.33 16,044,486 29.072 2.16%
2012-06-28 0 92.60 92.50 92.65 92.30 94.00 3,540,334 330,338,594 93.307 28.50 28.47 28.51 28.41 28.93 11,503,718 28.716 -0.64%
2012-06-27 0 93.20 93.10 93.20 91.00 93.20 3,788,933 351,648,827 92.809 28.68 28.65 28.68 28.01 28.68 12,311,498 28.563 2.47%
2012-06-26 0 90.95 91.00 91.20 90.65 91.70 2,598,170 236,946,628 91.198 27.99 28.01 28.07 27.90 28.22 8,442,315 28.067 0.11%
2012-06-25 0 90.85 90.80 90.90 90.80 92.85 3,063,965 280,181,094 91.444 27.96 27.94 27.97 27.94 28.58 9,955,837 28.142 -0.55%
2012-06-22 0 91.35 91.35 91.45 90.85 92.50 2,227,989 203,762,231 91.456 28.11 28.11 28.14 27.96 28.47 7,239,474 28.146 -1.24%
2012-06-21 0 92.50 92.60 92.65 92.20 93.25 2,475,200 229,220,859 92.607 28.47 28.50 28.51 28.38 28.70 8,042,745 28.500 -0.48%
2012-06-20 0 92.95 92.85 92.95 92.40 93.40 2,743,290 254,835,787 92.894 28.61 28.58 28.61 28.44 28.74 8,913,858 28.589 0.38%
2012-06-19 0 92.60 92.60 92.70 91.85 93.45 2,021,875 186,962,558 92.470 28.50 28.50 28.53 28.27 28.76 6,569,742 28.458 -0.27%
2012-06-18 0 92.85 92.75 92.80 92.75 94.15 3,479,795 325,117,219 93.430 28.58 28.54 28.56 28.54 28.98 11,307,007 28.754 0.60%
2012-06-15 0 92.30 92.30 92.50 89.80 93.40 7,316,718 672,350,828 91.892 28.41 28.41 28.47 27.64 28.74 23,774,441 28.280 3.13%
2012-06-14 0 89.50 89.50 89.55 89.15 89.85 1,997,313 178,851,904 89.546 27.54 27.54 27.56 27.44 27.65 6,489,932 27.558 -0.89%
2012-06-13 0 90.30 90.20 90.35 89.15 90.35 2,015,007 180,931,538 89.792 27.79 27.76 27.81 27.44 27.81 6,547,425 27.634 -0.06%
2012-06-12 0 90.35 90.15 90.40 89.40 90.40 2,210,878 198,641,487 89.847 27.81 27.74 27.82 27.51 27.82 7,183,875 27.651 -0.06%
2012-06-11 0 90.40 90.35 90.55 89.55 90.55 3,386,333 305,137,164 90.108 27.82 27.81 27.87 27.56 27.87 11,003,318 27.731 2.67%
2012-06-08 0 88.05 88.00 88.05 87.95 89.50 3,254,210 287,274,902 88.278 27.10 27.08 27.10 27.07 27.54 10,574,006 27.168 -1.57%
2012-06-07 0 89.45 89.40 89.45 89.35 90.45 6,238,631 560,254,293 89.804 27.53 27.51 27.53 27.50 27.84 20,271,379 27.638 1.59%
2012-06-06 0 88.05 88.05 88.20 87.00 88.45 5,242,590 460,395,516 87.818 27.10 27.10 27.14 26.77 27.22 17,034,912 27.027 1.79%
2012-06-05 0 86.50 86.35 86.45 86.35 88.25 4,230,016 368,922,585 87.215 26.62 26.57 26.61 26.57 27.16 13,744,723 26.841 0.23%
2012-06-04 0 86.30 86.25 86.30 86.00 87.35 5,051,838 436,855,443 86.475 26.56 26.54 26.56 26.47 26.88 16,415,095 26.613 -2.71%
2012-06-01 0 88.70 88.70 89.00 88.45 89.90 4,051,984 360,724,393 89.024 27.30 27.30 27.39 27.22 27.67 13,166,238 27.398 -0.89%
2012-05-31 0 89.50 89.25 89.60 88.40 90.00 4,351,370 388,461,886 89.273 27.54 27.47 27.57 27.21 27.70 14,139,043 27.474 -0.72%
2012-05-30 0 90.15 90.10 90.15 89.80 92.00 5,152,663 464,766,257 90.199 27.74 27.73 27.74 27.64 28.31 16,742,709 27.759 -1.66%
2012-05-29 0 94.30 94.20 94.30 91.75 94.35 3,969,384 371,355,486 93.555 28.21 28.18 28.21 27.45 28.23 13,267,881 27.989 1.95%
2012-05-28 0 92.50 92.50 92.55 91.20 92.80 2,571,633 236,810,469 92.086 27.67 27.67 27.69 27.28 27.76 8,595,823 27.549 1.09%
2012-05-25 0 91.50 91.40 91.55 91.00 92.40 3,374,791 309,309,563 91.653 27.37 27.34 27.39 27.22 27.64 11,280,422 27.420 0.38%
2012-05-24 0 91.15 91.05 91.20 91.00 92.45 2,652,590 243,216,815 91.690 27.27 27.24 27.28 27.22 27.66 8,866,426 27.431 -0.11%
2012-05-23 0 91.25 91.25 91.35 90.50 92.50 3,483,422 318,082,819 91.313 27.30 27.30 27.33 27.08 27.67 11,643,527 27.318 -1.35%
2012-05-22 0 92.50 92.35 92.50 92.05 93.50 3,819,718 354,403,238 92.783 27.67 27.63 27.67 27.54 27.97 12,767,614 27.758 0.71%
2012-05-21 0 91.85 91.90 92.00 91.05 92.15 4,998,287 457,251,766 91.482 27.48 27.49 27.52 27.24 27.57 16,707,045 27.369 0.16%
2012-05-18 0 91.70 91.65 91.70 89.75 91.90 8,350,485 755,517,493 90.476 27.43 27.42 27.43 26.85 27.49 27,911,948 27.068 -1.56%
2012-05-17 0 93.15 93.10 93.15 92.80 94.40 4,745,035 443,728,857 93.514 27.87 27.85 27.87 27.76 28.24 15,860,536 27.977 -1.22%
2012-05-16 0 94.30 94.20 94.30 93.25 96.50 7,270,882 685,716,665 94.310 28.21 28.18 28.21 27.90 28.87 24,303,317 28.215 -3.08%
2012-05-15 0 97.30 97.15 97.30 94.70 97.50 5,422,578 520,832,593 96.049 29.11 29.06 29.11 28.33 29.17 18,125,261 28.735 1.25%
2012-05-14 0 96.10 96.10 96.15 96.00 98.70 4,532,210 439,663,950 97.009 28.75 28.75 28.77 28.72 29.53 15,149,157 29.022 -1.13%
2012-05-11 0 97.20 97.05 97.10 97.00 99.30 5,428,751 529,701,024 97.573 29.08 29.03 29.05 29.02 29.71 18,145,894 29.191 -2.51%
2012-05-10 0 99.70 99.45 99.70 98.05 100.5 3,682,335 366,097,885 99.420 29.83 29.75 29.83 29.33 30.07 12,308,404 29.744 0.35%
2012-05-09 0 99.35 99.35 99.45 99.20 100.4 3,651,717 363,243,355 99.472 29.72 29.72 29.75 29.68 30.04 12,206,062 29.759 -1.54%
2012-05-08 0 100.9 100.7 101.0 100.4 102.3 3,670,900 371,472,892 101.19 30.19 30.13 30.22 30.04 30.61 12,270,182 30.274 -0.39%
2012-05-07 0 101.3 101.2 101.3 100.5 102.2 4,796,096 485,201,769 101.17 30.31 30.28 30.31 30.07 30.58 16,031,211 30.266 -3.25%
2012-05-04 0 104.7 104.6 104.7 103.3 105.2 2,465,844 257,450,593 104.41 31.32 31.29 31.32 30.90 31.47 8,242,217 31.236 0.10%
2012-05-03 0 104.6 104.5 104.6 103.6 105.0 3,085,358 322,623,554 104.57 31.29 31.26 31.29 30.99 31.41 10,312,976 31.283 -0.38%
2012-05-02 0 105.0 105.1 105.2 103.9 105.8 4,573,343 478,916,373 104.72 31.41 31.44 31.47 31.08 31.65 15,286,647 31.329 1.74%
2012-04-30 0 103.2 103.2 103.4 102.2 103.4 2,763,814 284,186,289 102.82 30.87 30.87 30.93 30.58 30.93 9,238,198 30.762 0.98%
2012-04-27 0 102.2 102.2 102.4 101.5 102.9 5,365,777 549,611,017 102.43 30.58 30.58 30.64 30.37 30.78 17,935,400 30.644 0.49%
2012-04-26 0 101.7 101.8 101.9 100.6 102.1 4,370,145 444,072,075 101.61 30.43 30.46 30.49 30.10 30.55 14,607,446 30.400 1.40%
2012-04-25 0 100.3 100.2 100.3 100.0 100.7 2,552,294 255,898,702 100.26 30.01 29.98 30.01 29.92 30.13 8,531,181 29.996 0.60%
2012-04-24 0 99.70 99.60 99.65 98.55 100.3 2,903,429 289,143,824 99.587 29.83 29.80 29.81 29.48 30.01 9,704,869 29.794 0.66%
2012-04-23 0 99.05 99.00 99.05 98.95 101.9 4,128,032 412,579,470 99.946 29.63 29.62 29.63 29.60 30.49 13,798,170 29.901 -2.80%
2012-04-20 0 101.9 101.9 102.1 99.70 102.2 4,258,871 431,511,371 101.32 30.49 30.49 30.55 29.83 30.58 14,235,507 30.312 0.10%
2012-04-19 0 101.8 101.7 101.8 100.5 102.0 3,508,638 355,901,937 101.44 30.46 30.43 30.46 30.07 30.52 11,727,812 30.347 0.89%
2012-04-18 0 100.9 100.8 100.9 100.5 101.3 4,069,082 410,617,661 100.91 30.19 30.16 30.19 30.07 30.31 13,601,127 30.190 1.10%
2012-04-17 0 99.80 99.75 99.80 99.15 100.7 3,425,253 341,921,463 99.824 29.86 29.84 29.86 29.66 30.13 11,449,094 29.865 -0.50%
2012-04-16 0 100.3 100.2 100.4 99.00 100.8 4,474,518 447,890,412 100.10 30.01 29.98 30.04 29.62 30.16 14,956,319 29.947 0.30%
2012-04-13 0 100.0 99.90 99.95 98.55 100.7 8,794,619 876,130,945 99.621 29.92 29.89 29.90 29.48 30.13 29,396,490 29.804 3.04%
2012-04-12 0 97.05 97.10 97.20 96.60 97.65 7,854,637 761,878,305 96.997 29.03 29.05 29.08 28.90 29.21 26,254,549 29.019 0.00%
2012-04-11 0 97.05 97.05 97.10 96.60 97.90 7,980,718 773,894,318 96.971 29.03 29.03 29.05 28.90 29.29 26,675,982 29.011 -1.72%
2012-04-10 0 98.75 98.70 98.80 98.20 101.1 11,221,494 1,113,177,230 99.200 29.54 29.53 29.56 29.38 30.25 37,508,451 29.678 -3.09%
2012-04-05 0 101.9 101.8 102.0 100.4 102.1 4,726,372 479,260,600 101.40 30.49 30.46 30.52 30.04 30.55 15,798,154 30.336 -1.16%
2012-04-03 0 103.1 102.9 103.0 101.1 103.8 4,593,092 470,553,786 102.45 30.84 30.78 30.81 30.25 31.05 15,352,659 30.650 1.38%
2012-04-02 0 101.7 101.6 101.8 100.4 102.8 6,310,479 640,514,035 101.50 30.43 30.40 30.46 30.04 30.75 21,093,118 30.366 1.40%
2012-03-30 0 100.3 100.4 100.5 100.0 103.3 13,813,594 1,393,323,859 100.87 30.01 30.04 30.07 29.92 30.90 46,172,686 30.176 -3.00%
2012-03-29 0 103.4 103.3 103.4 102.5 104.9 3,975,361 411,318,464 103.47 30.93 30.90 30.93 30.67 31.38 13,287,859 30.954 -1.05%
2012-03-28 0 104.5 104.3 104.4 104.0 105.9 3,352,717 350,684,156 104.60 31.26 31.20 31.23 31.11 31.68 11,206,638 31.293 -1.32%
2012-03-27 0 105.9 105.7 105.9 104.3 106.0 5,458,176 575,803,147 105.49 31.68 31.62 31.68 31.20 31.71 18,244,249 31.561 2.12%
2012-03-26 0 103.7 103.8 103.9 101.3 105.2 4,336,526 450,791,327 103.95 31.02 31.05 31.08 30.31 31.47 14,495,073 31.100 2.37%
2012-03-23 0 101.3 101.3 101.4 101.2 103.1 4,031,742 410,157,276 101.73 30.31 30.31 30.34 30.28 30.84 13,476,316 30.435 -2.03%
2012-03-22 0 103.4 103.4 103.5 103.0 104.6 3,790,928 393,617,667 103.83 30.93 30.93 30.96 30.81 31.29 12,671,382 31.064 -0.10%
2012-03-21 0 103.5 103.6 103.7 103.3 105.5 5,953,578 620,148,959 104.16 30.96 30.99 31.02 30.90 31.56 19,900,157 31.163 -2.08%
2012-03-20 0 105.7 105.6 105.7 104.6 108.2 4,216,810 446,232,000 105.82 31.62 31.59 31.62 31.29 32.37 14,094,916 31.659 -0.56%
2012-03-19 0 106.3 106.1 106.4 106.0 110.0 3,892,282 420,752,697 108.10 31.80 31.74 31.83 31.71 32.91 13,010,163 32.340 -2.66%
2012-03-16 0 109.2 108.9 109.2 108.3 110.3 3,148,035 343,763,817 109.20 32.67 32.58 32.67 32.40 33.00 10,522,477 32.669 -0.27%
2012-03-15 0 109.5 109.4 109.6 108.3 110.5 2,087,141 228,725,404 109.59 32.76 32.73 32.79 32.40 33.06 6,976,382 32.786 -0.64%
2012-03-14 0 110.2 110.1 110.2 109.5 112.5 3,579,658 396,899,963 110.88 32.97 32.94 32.97 32.76 33.66 11,965,201 33.171 -0.45%
2012-03-13 0 110.7 110.4 110.7 109.2 111.4 4,521,675 499,562,753 110.48 33.12 33.03 33.12 32.67 33.33 15,113,944 33.053 2.12%
2012-03-12 0 108.4 108.2 108.4 106.2 108.5 3,053,133 327,923,121 107.41 32.43 32.37 32.43 31.77 32.46 10,205,262 32.133 1.40%
2012-03-09 0 106.9 106.7 106.9 106.1 107.9 3,943,046 421,817,442 106.98 31.98 31.92 31.98 31.74 32.28 13,179,845 32.005 -1.02%
2012-03-08 0 108.0 107.9 108.0 105.1 108.1 5,224,144 558,461,495 106.90 32.31 32.28 32.31 31.44 32.34 17,461,984 31.982 2.86%
2012-03-07 0 105.0 105.0 105.2 103.2 105.8 3,766,051 394,544,593 104.76 31.41 31.41 31.47 30.87 31.65 12,588,229 31.342 -1.04%
2012-03-06 0 106.1 105.9 106.0 105.8 109.0 6,928,150 740,115,521 106.83 31.74 31.68 31.71 31.65 32.61 23,157,717 31.960 -3.28%
2012-03-05 0 109.7 109.6 109.8 109.6 112.0 2,682,941 296,076,111 110.36 32.82 32.79 32.85 32.79 33.51 8,967,876 33.015 -1.61%
2012-03-02 0 111.5 111.3 111.5 111.3 112.7 2,789,020 312,201,315 111.94 33.36 33.30 33.36 33.30 33.72 9,322,450 33.489 0.09%
2012-03-01 0 111.4 111.3 111.5 111.0 113.3 2,404,491 269,885,584 112.24 33.33 33.30 33.36 33.21 33.90 8,037,141 33.580 -1.76%
2012-02-29 0 113.4 113.2 113.4 112.2 114.5 5,205,759 590,815,672 113.49 33.93 33.87 33.93 33.57 34.26 17,400,531 33.954 0.71%
2012-02-28 0 112.6 112.7 112.8 110.0 112.9 3,570,912 398,504,467 111.60 33.69 33.72 33.75 32.91 33.78 11,935,967 33.387 3.30%
2012-02-27 0 109.0 109.0 109.2 108.5 112.0 3,100,637 341,529,402 110.15 32.61 32.61 32.67 32.46 33.51 10,364,047 32.953 -1.80%
2012-02-24 0 111.0 111.1 111.2 109.7 111.6 4,180,877 462,513,289 110.63 33.21 33.24 33.27 32.82 33.39 13,974,808 33.096 -0.36%
2012-02-23 0 111.4 111.3 111.6 110.0 113.8 5,128,331 572,826,069 111.70 33.33 33.30 33.39 32.91 34.05 17,141,724 33.417 -2.79%
2012-02-22 0 114.6 114.4 114.6 113.4 114.9 1,999,294 228,560,367 114.32 34.29 34.23 34.29 33.93 34.37 6,682,748 34.202 -0.09%
2012-02-21 0 114.7 114.6 114.7 112.8 114.7 2,619,658 298,537,216 113.96 34.32 34.29 34.32 33.75 34.32 8,756,349 34.094 0.70%
2012-02-20 0 113.9 113.5 113.9 113.3 115.6 3,490,665 399,680,446 114.50 34.08 33.96 34.08 33.90 34.58 11,667,737 34.255 0.18%
2012-02-17 0 113.7 113.8 113.9 112.7 113.9 4,151,722 470,279,506 113.27 34.02 34.05 34.08 33.72 34.08 13,877,356 33.888 1.61%
2012-02-16 0 111.9 111.8 112.0 111.3 113.4 5,116,158 573,827,230 112.16 33.48 33.45 33.51 33.30 33.93 17,101,035 33.555 -0.27%
2012-02-15 0 112.2 112.2 112.3 111.3 113.3 10,805,469 1,212,862,981 112.25 33.57 33.57 33.60 33.30 33.90 36,117,865 33.581 2.84%
2012-02-14 0 109.1 109.0 109.2 105.6 109.5 6,593,458 712,273,961 108.03 32.64 32.61 32.67 31.59 32.76 22,038,990 32.319 3.31%
2012-02-13 0 105.6 105.6 105.7 104.4 105.7 2,501,420 262,590,485 104.98 31.59 31.59 31.62 31.23 31.62 8,361,132 31.406 0.76%
2012-02-10 0 104.8 104.7 104.8 104.3 105.6 3,437,269 360,314,471 104.83 31.35 31.32 31.35 31.20 31.59 11,489,258 31.361 -0.38%
2012-02-09 0 105.2 105.2 105.3 104.1 106.1 6,841,073 718,716,713 105.06 31.47 31.47 31.50 31.14 31.74 22,866,657 31.431 -1.96%
2012-02-08 0 107.3 107.5 107.6 104.6 107.5 4,556,936 484,220,685 106.26 32.10 32.16 32.19 31.29 32.16 15,231,805 31.790 2.58%
2012-02-07 0 104.6 104.8 105.0 103.4 105.4 2,278,770 238,593,390 104.70 31.29 31.35 31.41 30.93 31.53 7,616,912 31.324 0.58%
2012-02-06 0 104.0 104.0 104.3 104.0 105.6 1,826,997 191,480,259 104.81 31.11 31.11 31.20 31.11 31.59 6,106,836 31.355 -0.76%
2012-02-03 0 104.8 104.7 104.9 103.6 105.7 3,335,518 349,841,320 104.88 31.35 31.32 31.38 30.99 31.62 11,149,150 31.378 0.67%
2012-02-02 0 104.1 104.1 104.2 103.5 104.9 3,544,523 368,494,219 103.96 31.14 31.14 31.17 30.96 31.38 11,847,760 31.102 0.58%
2012-02-01 0 103.5 103.6 103.8 102.6 104.8 2,533,246 262,388,864 103.58 30.96 30.99 31.05 30.70 31.35 8,467,512 30.988 -0.86%
2012-01-31 0 104.4 104.1 104.2 102.6 105.6 5,215,556 542,921,847 104.10 31.23 31.14 31.17 30.70 31.59 17,433,278 31.143 2.45%
2012-01-30 0 101.9 101.8 102.3 101.8 103.8 3,353,203 344,695,792 102.80 30.49 30.46 30.61 30.46 31.05 11,208,263 30.754 -1.16%
2012-01-27 0 103.1 103.4 103.5 102.2 106.4 7,352,693 764,007,166 103.91 30.84 30.93 30.96 30.58 31.83 24,576,774 31.087 -2.09%
2012-01-26 0 105.3 105.3 105.4 103.6 105.5 3,837,110 401,601,518 104.66 31.50 31.50 31.53 30.99 31.56 12,825,748 31.312 1.25%
2012-01-20 0 104.0 103.9 104.3 102.2 104.7 6,983,836 721,673,260 103.33 31.11 31.08 31.20 30.58 31.32 23,343,850 30.915 0.48%
2012-01-19 0 103.5 103.4 103.5 98.90 103.7 8,339,840 851,580,994 102.11 30.96 30.93 30.96 29.59 31.02 27,876,367 30.548 4.76%
2012-01-18 0 98.80 98.75 98.95 98.70 99.50 3,464,920 343,183,036 99.045 29.56 29.54 29.60 29.53 29.77 11,581,683 29.632 0.87%
2012-01-17 0 97.95 97.95 98.00 95.10 98.00 3,607,010 350,032,125 97.042 29.30 29.30 29.32 28.45 29.32 12,056,626 29.032 3.27%
2012-01-16 0 94.85 94.75 94.85 94.55 95.45 1,208,272 114,625,485 94.867 28.38 28.35 28.38 28.29 28.56 4,038,715 28.382 -1.15%
2012-01-13 0 95.95 95.95 96.00 95.00 96.50 2,844,477 273,403,622 96.117 28.71 28.71 28.72 28.42 28.87 9,507,818 28.756 0.47%
2012-01-12 0 95.50 95.30 95.50 94.00 95.55 2,629,735 249,873,869 95.019 28.57 28.51 28.57 28.12 28.59 8,790,032 28.427 0.63%
2012-01-11 0 94.90 94.90 94.95 93.40 94.95 2,370,724 223,657,918 94.342 28.39 28.39 28.41 27.94 28.41 7,924,273 28.224 0.85%
2012-01-10 0 94.10 94.15 94.20 93.30 94.50 2,805,570 263,685,286 93.986 28.15 28.17 28.18 27.91 28.27 9,377,770 28.118 1.24%
2012-01-09 0 92.95 92.90 93.00 88.95 93.10 3,524,316 319,946,048 90.782 27.81 27.79 27.82 26.61 27.85 11,780,217 27.160 1.47%
2012-01-06 0 91.60 91.25 91.50 90.90 93.40 2,268,508 207,504,024 91.472 27.40 27.30 27.37 27.19 27.94 7,582,611 27.366 -1.98%
2012-01-05 0 93.45 93.45 93.60 92.60 93.70 1,144,075 106,426,463 93.024 27.96 27.96 28.00 27.70 28.03 3,824,133 27.830 -0.37%
2012-01-04 0 93.80 93.90 94.00 92.70 94.20 2,789,130 260,443,759 93.378 28.06 28.09 28.12 27.73 28.18 9,322,818 27.936 -0.05%
2012-01-03 0 93.85 93.80 94.00 93.20 94.00 2,261,418 211,870,744 93.689 28.08 28.06 28.12 27.88 28.12 7,558,912 28.029 1.57%
2011-12-30 0 92.40 92.20 92.60 91.90 93.95 2,824,224 261,610,155 92.631 27.64 27.58 27.70 27.49 28.11 9,440,122 27.713 -0.16%
2011-12-29 0 92.55 92.70 92.90 91.60 92.90 2,799,038 258,214,900 92.251 27.69 27.73 27.79 27.40 27.79 9,355,936 27.599 -0.91%
2011-12-28 0 93.40 93.20 93.30 91.85 93.55 2,883,493 268,268,923 93.036 27.94 27.88 27.91 27.48 27.99 9,638,231 27.834 0.48%
2011-12-23 0 92.95 93.00 93.15 91.40 93.20 3,315,140 307,831,983 92.856 27.81 27.82 27.87 27.34 27.88 11,081,035 27.780 1.25%
2011-12-22 0 91.80 91.80 91.85 90.40 91.85 3,168,109 288,950,155 91.206 27.46 27.46 27.48 27.05 27.48 10,589,576 27.286 0.60%
2011-12-21 0 91.25 91.20 91.30 90.60 91.35 3,591,445 326,894,590 91.020 27.30 27.28 27.31 27.11 27.33 12,004,599 27.231 2.18%
2011-12-20 0 89.30 89.00 89.40 88.35 90.65 2,710,339 242,199,623 89.361 26.72 26.63 26.75 26.43 27.12 9,059,455 26.734 0.11%
2011-12-19 0 89.20 89.20 89.55 88.05 89.70 3,441,394 304,904,094 88.599 26.69 26.69 26.79 26.34 26.84 11,503,046 26.506 -1.05%
2011-12-16 0 90.15 90.00 90.25 87.50 90.40 4,846,011 431,880,932 89.121 26.97 26.93 27.00 26.18 27.05 16,198,054 26.663 2.97%
2011-12-15 0 87.55 88.00 88.10 87.00 88.10 4,149,352 363,088,648 87.505 26.19 26.33 26.36 26.03 26.36 13,869,434 26.179 -1.19%
2011-12-14 0 88.60 88.55 88.70 87.20 88.70 3,018,514 266,314,926 88.227 26.51 26.49 26.54 26.09 26.54 10,089,546 26.395 0.62%
2011-12-13 0 88.05 88.20 88.35 87.15 88.35 3,119,222 273,026,199 87.530 26.34 26.39 26.43 26.07 26.43 10,426,168 26.187 -1.45%
2011-12-12 0 89.35 89.35 89.40 88.35 90.20 4,562,140 406,997,491 89.212 26.73 26.73 26.75 26.43 26.99 15,249,200 26.690 0.56%
2011-12-09 0 88.85 88.75 88.85 88.15 89.50 4,009,237 355,053,675 88.559 26.58 26.55 26.58 26.37 26.78 13,401,092 26.494 -1.93%
2011-12-08 0 90.60 90.65 90.75 90.10 91.20 4,919,780 445,540,183 90.561 27.11 27.12 27.15 26.96 27.28 16,444,631 27.093 -1.09%
2011-12-07 0 91.60 91.40 91.50 89.55 91.65 4,544,743 411,727,738 90.594 27.40 27.34 27.37 26.79 27.42 15,191,050 27.103 1.61%
2011-12-06 0 90.15 90.25 90.30 88.85 90.45 5,002,007 448,573,009 89.679 26.97 27.00 27.02 26.58 27.06 16,719,479 26.829 -0.50%
2011-12-05 0 90.60 90.60 90.70 89.90 91.95 4,123,184 373,101,134 90.489 27.11 27.11 27.13 26.90 27.51 13,781,966 27.072 -0.38%
2011-12-02 0 90.95 90.85 90.95 90.05 92.15 5,313,731 483,916,237 91.069 27.21 27.18 27.21 26.94 27.57 17,761,434 27.245 0.17%
2011-12-01 0 90.80 90.50 90.60 89.00 91.40 7,335,918 659,268,803 89.869 27.16 27.08 27.11 26.63 27.34 24,520,703 26.886 6.14%
2011-11-30 0 85.55 85.80 86.30 84.15 86.30 3,258,571 277,930,533 85.292 25.59 25.67 25.82 25.18 25.82 10,891,950 25.517 -1.72%
2011-11-29 0 87.05 86.75 87.10 85.80 87.75 3,162,360 274,663,453 86.854 26.04 25.95 26.06 25.67 26.25 10,570,360 25.984 0.35%
2011-11-28 0 86.75 86.90 87.00 85.50 87.00 3,458,110 298,388,981 86.287 25.95 26.00 26.03 25.58 26.03 11,558,920 25.815 2.24%
2011-11-25 0 84.85 84.45 84.85 83.15 85.15 1,340,400 113,630,686 84.774 25.38 25.27 25.38 24.88 25.47 4,480,360 25.362 -0.35%
2011-11-24 0 85.15 85.00 85.10 83.00 85.25 2,288,455 192,616,821 84.169 25.47 25.43 25.46 24.83 25.50 7,649,285 25.181 0.53%
2011-11-23 0 84.70 84.70 84.80 84.20 85.35 3,164,101 268,810,007 84.956 25.34 25.34 25.37 25.19 25.53 10,576,179 25.417 -1.74%
2011-11-22 0 86.20 86.20 86.30 85.25 86.95 3,891,326 333,527,781 85.711 25.79 25.79 25.82 25.50 26.01 13,006,968 25.642 0.52%
2011-11-21 0 85.75 85.75 85.80 85.10 86.25 3,997,308 342,270,487 85.625 25.65 25.65 25.67 25.46 25.80 13,361,218 25.617 -2.61%
2011-11-18 0 88.05 88.30 88.45 87.10 88.95 3,925,095 345,568,890 88.041 26.34 26.42 26.46 26.06 26.61 13,119,843 26.339 -2.11%
2011-11-17 0 89.95 89.85 89.90 88.95 90.60 2,360,973 212,013,451 89.799 26.91 26.88 26.90 26.61 27.11 7,891,680 26.865 -0.94%
2011-11-16 0 90.80 90.60 91.10 89.45 93.95 4,932,902 448,339,045 90.887 27.16 27.11 27.25 26.76 28.11 16,488,492 27.191 -3.35%
2011-11-15 0 93.95 93.85 94.05 93.30 94.20 1,724,105 161,619,273 93.741 28.11 28.08 28.14 27.91 28.18 5,762,914 28.045 0.11%
2011-11-14 0 93.85 93.70 93.85 93.70 94.90 2,755,589 259,474,837 94.163 28.08 28.03 28.08 28.03 28.39 9,210,705 28.171 2.46%
2011-11-11 0 91.60 91.70 91.80 91.50 93.10 2,202,457 202,490,738 91.939 27.40 27.43 27.46 27.37 27.85 7,361,832 27.505 0.05%
2011-11-10 0 91.55 91.50 91.55 91.50 93.70 4,966,485 458,764,808 92.372 27.39 27.37 27.39 27.37 28.03 16,600,745 27.635 -5.57%
2011-11-09 0 96.95 97.10 97.15 96.60 97.65 6,058,194 586,761,186 96.854 29.00 29.05 29.06 28.90 29.21 20,249,841 28.976 1.36%
2011-11-08 0 95.65 95.30 95.60 94.25 96.25 3,691,171 352,738,469 95.563 28.62 28.51 28.60 28.20 28.80 12,337,939 28.590 1.22%
2011-11-07 0 94.50 94.40 94.45 94.20 95.75 3,929,066 372,878,796 94.903 28.27 28.24 28.26 28.18 28.65 13,133,116 28.392 0.21%
2011-11-04 0 94.30 94.30 94.35 93.85 95.10 4,553,666 429,260,285 94.267 28.21 28.21 28.23 28.08 28.45 15,220,875 28.202 2.50%
2011-11-03 0 92.00 91.85 92.20 91.55 93.70 4,910,795 453,144,715 92.275 27.52 27.48 27.58 27.39 28.03 16,414,598 27.606 -3.66%
2011-11-02 0 95.50 95.30 95.65 91.80 95.95 6,529,846 609,965,359 93.412 28.57 28.51 28.62 27.46 28.71 21,826,364 27.946 2.41%
2011-11-01 0 93.25 93.40 93.50 92.80 96.75 6,383,629 601,684,476 94.254 27.90 27.94 27.97 27.76 28.94 21,337,626 28.198 -4.65%
2011-10-31 0 97.80 97.50 97.55 96.55 98.90 7,213,123 707,850,459 98.134 29.26 29.17 29.18 28.89 29.59 24,110,254 29.359 -0.36%
2011-10-28 0 98.15 98.15 98.30 97.25 99.70 11,388,493 1,120,956,445 98.429 29.36 29.36 29.41 29.09 29.83 38,066,654 29.447 2.83%
2011-10-27 0 95.45 95.20 95.35 91.40 95.90 9,175,291 864,912,306 94.265 28.56 28.48 28.53 27.34 28.69 30,668,907 28.202 4.49%
2011-10-26 0 91.35 91.30 91.60 90.35 91.80 5,568,871 507,059,204 91.052 27.33 27.31 27.40 27.03 27.46 18,614,253 27.240 -1.40%
2011-10-25 0 92.65 92.55 92.65 91.90 93.80 3,845,355 356,089,922 92.603 27.72 27.69 27.72 27.49 28.06 12,853,307 27.704 -0.16%
2011-10-24 0 92.80 92.75 92.80 89.60 93.25 5,789,103 531,454,086 91.802 27.76 27.75 27.76 26.81 27.90 19,350,390 27.465 4.56%
2011-10-21 0 88.75 88.65 88.70 88.00 89.50 4,402,854 391,571,125 88.936 26.55 26.52 26.54 26.33 26.78 14,716,778 26.607 0.11%
2011-10-20 0 88.65 88.45 88.85 88.25 90.80 3,228,685 288,108,629 89.234 26.52 26.46 26.58 26.40 27.16 10,792,054 26.696 -1.99%
2011-10-19 0 90.45 90.50 90.70 89.35 92.15 7,023,579 637,292,916 90.736 27.06 27.08 27.13 26.73 27.57 23,476,693 27.146 1.46%
2011-10-18 0 89.15 88.90 89.25 88.50 92.90 4,563,034 410,611,375 89.986 26.67 26.60 26.70 26.48 27.79 15,252,188 26.921 -6.11%
2011-10-17 0 94.95 94.55 94.95 93.70 95.30 5,540,389 522,555,079 94.317 28.41 28.29 28.41 28.03 28.51 18,519,050 28.217 1.12%
2011-10-14 0 93.90 93.65 94.10 93.40 94.90 3,618,120 339,845,877 93.929 28.09 28.02 28.15 27.94 28.39 12,093,762 28.101 -1.93%
2011-10-13 0 95.75 95.75 95.90 92.90 96.10 6,570,941 622,717,752 94.768 28.65 28.65 28.69 27.79 28.75 21,963,726 28.352 3.07%
2011-10-12 0 92.90 93.00 93.05 89.30 93.10 6,821,105 622,178,640 91.214 27.79 27.82 27.84 26.72 27.85 22,799,913 27.289 1.92%
2011-10-11 0 91.15 91.35 91.40 91.00 92.80 5,026,836 459,687,492 91.447 27.27 27.33 27.34 27.22 27.76 16,802,472 27.358 1.67%
2011-10-10 0 89.65 89.55 89.95 88.50 91.55 5,644,461 507,895,098 89.981 26.82 26.79 26.91 26.48 27.39 18,866,917 26.920 0.79%
2011-10-07 0 88.95 88.80 89.05 86.05 89.40 7,267,406 643,840,193 88.593 26.61 26.57 26.64 25.74 26.75 24,291,698 26.505 3.73%
2011-10-06 0 85.75 85.40 85.85 81.00 86.30 8,316,793 699,537,785 84.111 25.65 25.55 25.68 24.23 25.82 27,799,331 25.164 7.79%
2011-10-04 0 79.55 79.15 79.45 79.10 81.60 6,911,155 557,719,197 80.698 23.80 23.68 23.77 23.66 24.41 23,100,910 24.143 -1.73%
2011-10-03 0 80.95 81.00 81.05 79.90 84.00 13,537,002 1,120,497,074 82.773 24.22 24.23 24.25 23.90 25.13 45,248,162 24.763 -5.43%
2011-09-30 0 85.60 85.55 85.85 84.90 87.05 7,311,838 626,707,769 85.711 25.61 25.59 25.68 25.40 26.04 24,440,214 25.642 -1.72%
2011-09-28 0 87.10 86.80 87.20 86.00 88.65 5,339,984 463,651,785 86.826 26.06 25.97 26.09 25.73 26.52 17,849,186 25.976 -2.13%
2011-09-27 0 89.00 88.75 89.10 88.10 89.50 4,947,178 439,351,917 88.809 26.63 26.55 26.66 26.36 26.78 16,536,210 26.569 2.95%
2011-09-26 0 86.45 86.15 86.70 84.10 88.60 5,217,239 448,462,533 85.958 25.86 25.77 25.94 25.16 26.51 17,438,904 25.716 -2.43%
2011-09-23 0 88.60 88.65 88.80 87.75 89.75 8,789,488 780,446,692 88.793 26.51 26.52 26.57 26.25 26.85 29,379,340 26.564 -1.01%
2011-09-22 0 89.50 89.80 89.85 89.25 91.60 6,902,330 624,717,359 90.508 26.78 26.87 26.88 26.70 27.40 23,071,412 27.078 -4.79%
2011-09-21 0 94.00 93.90 94.05 92.50 95.85 6,458,035 603,999,369 93.527 28.12 28.09 28.14 27.67 28.68 21,586,332 27.981 -1.98%
2011-09-20 0 95.90 95.85 95.95 94.40 97.85 4,415,118 421,927,510 95.564 28.69 28.68 28.71 28.24 29.27 14,757,771 28.590 -0.88%
2011-09-19 0 96.75 96.45 96.65 96.10 99.55 5,128,408 498,939,369 97.289 28.94 28.86 28.92 28.75 29.78 17,141,981 29.106 -4.11%
2011-09-16 0 100.9 100.8 101.2 99.50 101.3 5,061,524 510,059,634 100.77 30.19 30.16 30.28 29.77 30.31 16,918,418 30.148 2.59%
2011-09-15 0 98.35 98.20 98.50 96.00 98.55 5,003,761 486,569,380 97.241 29.42 29.38 29.47 28.72 29.48 16,725,342 29.092 2.39%
2011-09-14 0 96.05 96.00 96.15 94.75 99.50 9,537,407 916,899,702 96.137 28.74 28.72 28.77 28.35 29.77 31,879,299 28.762 -3.03%
2011-09-12 0 99.05 99.15 99.20 98.50 100.0 4,217,832 418,304,284 99.175 29.63 29.66 29.68 29.47 29.92 14,098,332 29.670 -2.38%
2011-09-09 0 102.0 101.8 102.0 101.6 103.6 2,506,970 256,606,425 102.36 30.36 30.30 30.36 30.24 30.83 8,423,452 30.463 -1.26%
2011-09-08 0 103.3 103.0 103.4 102.2 104.7 1,828,570 188,714,761 103.20 30.74 30.65 30.77 30.42 31.16 6,144,019 30.715 -0.48%
2011-09-07 0 103.8 103.6 103.7 101.7 103.9 3,013,504 310,300,839 102.97 30.89 30.83 30.86 30.27 30.92 10,125,413 30.646 1.76%
2011-09-06 0 102.0 102.1 102.2 99.85 102.4 6,336,883 638,757,200 100.80 30.36 30.39 30.42 29.72 30.48 21,292,009 30.000 -0.78%
2011-09-05 0 102.8 102.6 102.9 102.0 104.1 3,383,445 348,173,538 102.91 30.60 30.54 30.62 30.36 30.98 11,368,419 30.626 -2.37%
2011-09-02 0 105.3 105.2 105.3 105.0 108.7 4,644,631 494,325,176 106.43 31.34 31.31 31.34 31.25 32.35 15,606,021 31.675 -2.95%
2011-09-01 0 108.5 108.2 108.7 107.7 113.0 5,663,573 622,269,806 109.87 32.29 32.20 32.35 32.05 33.63 19,029,679 32.700 -0.73%
2011-08-31 0 109.3 108.8 109.3 106.2 109.4 3,454,238 372,292,606 107.78 32.53 32.38 32.53 31.61 32.56 11,606,285 32.077 3.02%
2011-08-30 0 106.1 106.1 106.2 105.8 107.3 3,594,799 382,954,803 106.53 31.58 31.58 31.61 31.49 31.93 12,078,572 31.705 1.24%
2011-08-29 0 104.8 104.6 104.8 104.5 105.8 2,831,742 298,031,446 105.25 31.19 31.13 31.19 31.10 31.49 9,514,690 31.323 1.16%
2011-08-26 0 103.6 103.2 103.8 102.6 106.1 3,034,366 315,426,264 103.95 30.83 30.71 30.89 30.54 31.58 10,195,509 30.938 -1.43%
2011-08-25 0 105.1 104.9 105.6 104.5 106.0 3,214,974 338,593,084 105.32 31.28 31.22 31.43 31.10 31.55 10,802,355 31.344 0.67%
2011-08-24 0 104.4 104.4 104.5 103.8 105.8 2,491,006 261,387,509 104.93 31.07 31.07 31.10 30.89 31.49 8,369,813 31.230 -0.48%
2011-08-23 0 104.9 104.7 105.0 102.9 105.5 4,504,564 470,131,828 104.37 31.22 31.16 31.25 30.62 31.40 15,135,394 31.062 1.16%
2011-08-22 0 103.7 103.5 103.6 101.8 105.5 6,145,735 634,164,241 103.19 30.86 30.80 30.83 30.30 31.40 20,649,750 30.711 1.77%
2011-08-19 0 101.9 101.5 102.0 99.60 102.0 5,657,446 571,701,337 101.05 30.33 30.21 30.36 29.64 30.36 19,009,092 30.075 -1.92%
2011-08-18 0 103.9 103.8 104.0 103.1 105.7 4,762,205 497,080,178 104.38 30.92 30.89 30.95 30.68 31.46 16,001,071 31.065 -1.14%
2011-08-17 0 105.1 105.1 105.2 105.0 107.7 3,818,693 404,407,095 105.90 31.28 31.28 31.31 31.25 32.05 12,830,858 31.518 -0.85%
2011-08-16 0 106.0 106.4 106.6 105.0 107.6 4,217,610 448,989,672 106.46 31.55 31.67 31.73 31.25 32.02 14,171,225 31.683 -1.12%
2011-08-15 0 107.2 106.9 107.2 105.4 107.3 5,391,687 573,012,252 106.28 31.90 31.82 31.90 31.37 31.93 18,116,139 31.630 1.71%
2011-08-12 0 105.4 105.1 105.6 104.2 107.2 5,886,798 624,126,419 106.02 31.37 31.28 31.43 31.01 31.90 19,779,718 31.554 -0.75%
2011-08-11 0 106.2 106.5 106.6 104.6 106.6 6,019,018 636,261,533 105.71 31.61 31.70 31.73 31.13 31.73 20,223,979 31.461 -1.58%
2011-08-10 0 107.9 108.2 108.3 106.1 110.0 7,820,894 849,991,345 108.68 32.11 32.20 32.23 31.58 32.74 26,278,306 32.346 2.37%
2011-08-09 0 105.4 105.0 106.0 99.50 108.4 15,671,152 1,634,173,987 104.28 31.37 31.25 31.55 29.61 32.26 52,655,275 31.035 -4.18%
2011-08-08 0 110.0 109.8 110.3 106.4 110.9 10,822,150 1,176,312,402 108.69 32.74 32.68 32.83 31.67 33.01 36,362,565 32.350 -1.96%
2011-08-05 0 112.2 112.2 112.3 110.0 113.6 15,176,915 1,695,995,892 111.75 33.39 33.39 33.42 32.74 33.81 50,994,632 33.258 -6.19%
2011-08-04 0 119.6 119.5 119.6 118.1 120.1 6,824,968 813,080,365 119.13 35.60 35.57 35.60 35.15 35.74 22,931,981 35.456 -0.08%
2011-08-03 0 119.7 119.6 119.7 118.1 120.7 6,837,073 816,525,629 119.43 35.62 35.60 35.62 35.15 35.92 22,972,654 35.543 -1.32%
2011-08-02 0 121.3 120.8 121.3 119.3 122.4 5,686,739 688,292,871 121.03 36.10 35.95 36.10 35.51 36.43 19,107,517 36.022 -0.08%
2011-08-01 0 121.4 121.7 121.8 120.3 121.7 5,080,551 614,581,790 120.97 36.13 36.22 36.25 35.80 36.22 17,070,718 36.002 1.93%
2011-07-29 0 119.1 119.0 119.1 118.6 120.8 5,210,561 622,970,988 119.56 35.45 35.42 35.45 35.30 35.95 17,507,553 35.583 0.08%
2011-07-28 0 119.0 118.9 119.0 116.0 119.3 4,449,332 523,425,228 117.64 35.42 35.39 35.42 34.52 35.51 14,949,814 35.012 1.02%
2011-07-27 0 117.8 117.4 117.5 116.0 118.0 4,259,979 499,705,633 117.30 35.06 34.94 34.97 34.52 35.12 14,313,585 34.911 0.94%
2011-07-26 0 116.7 116.6 116.8 115.1 117.0 5,125,741 596,978,009 116.47 34.73 34.70 34.76 34.26 34.82 17,222,557 34.663 0.78%
2011-07-25 0 115.8 115.9 116.0 114.3 116.4 2,825,702 326,140,198 115.42 34.46 34.49 34.52 34.02 34.64 9,494,396 34.351 0.43%
2011-07-22 0 115.3 115.3 115.4 114.5 115.5 2,970,134 342,047,394 115.16 34.32 34.32 34.35 34.08 34.37 9,979,689 34.274 1.50%
2011-07-21 0 113.6 113.5 113.8 111.8 115.0 2,706,779 307,854,212 113.73 33.81 33.78 33.87 33.27 34.23 9,094,813 33.849 0.62%
2011-07-20 0 112.9 112.7 113.0 112.2 113.9 3,144,803 355,797,807 113.14 33.60 33.54 33.63 33.39 33.90 10,566,579 33.672 0.80%
2011-07-19 0 112.0 112.0 112.1 110.0 112.3 3,328,755 369,349,687 110.96 33.33 33.33 33.36 32.74 33.42 11,184,660 33.023 0.36%
2011-07-18 0 111.6 112.0 112.1 111.2 112.6 1,920,270 214,566,138 111.74 33.21 33.33 33.36 33.10 33.51 6,452,132 33.255 -0.45%
2011-07-15 0 112.1 111.8 112.1 111.2 112.7 1,959,230 219,257,925 111.91 33.36 33.27 33.36 33.10 33.54 6,583,038 33.306 -0.44%
2011-07-14 0 112.6 112.6 112.9 110.6 112.9 2,192,244 244,984,261 111.75 33.51 33.51 33.60 32.92 33.60 7,365,968 33.259 0.63%
2011-07-13 0 111.9 111.7 112.3 111.0 112.5 2,693,469 301,415,121 111.91 33.30 33.24 33.42 33.04 33.48 9,050,091 33.305 0.81%
2011-07-12 0 111.0 110.9 111.0 110.6 113.5 4,127,862 459,995,407 111.44 33.04 33.01 33.04 32.92 33.78 13,869,670 33.166 -2.55%
2011-07-11 0 113.9 114.0 114.1 113.6 117.1 3,312,620 380,344,243 114.82 33.90 33.93 33.96 33.81 34.85 11,130,446 34.172 -2.15%
2011-07-08 0 116.4 116.2 116.4 116.3 118.0 3,553,575 415,509,904 116.93 34.64 34.58 34.64 34.61 35.12 11,940,058 34.800 0.26%
2011-07-07 0 116.1 115.9 116.0 115.7 117.0 2,596,125 302,155,551 116.39 34.55 34.49 34.52 34.43 34.82 8,723,014 34.639 0.43%
2011-07-06 0 115.6 115.5 115.6 115.5 117.8 2,147,206 250,772,305 116.79 34.40 34.37 34.40 34.37 35.06 7,214,640 34.759 -0.94%
2011-07-05 0 116.7 116.6 116.8 116.1 117.3 4,036,702 470,143,084 116.47 34.73 34.70 34.76 34.55 34.91 13,563,371 34.663 0.60%
2011-07-04 0 116.0 115.9 116.0 115.0 116.2 3,780,343 437,244,199 115.66 34.52 34.49 34.52 34.23 34.58 12,702,002 34.423 1.93%
2011-06-30 0 113.8 113.5 113.7 109.7 114.7 10,834,085 1,219,627,330 112.57 33.87 33.78 33.84 32.65 34.14 36,402,667 33.504 3.83%
2011-06-29 0 109.6 109.5 109.6 109.4 110.5 2,420,568 265,894,661 109.85 32.62 32.59 32.62 32.56 32.89 8,133,140 32.693 0.09%
2011-06-28 0 109.5 109.1 109.6 109.1 111.2 3,589,858 395,221,913 110.09 32.59 32.47 32.62 32.47 33.10 12,061,970 32.766 -0.64%
2011-06-27 0 110.2 110.2 110.4 109.5 110.7 2,553,917 280,842,324 109.97 32.80 32.80 32.86 32.59 32.95 8,581,194 32.728 -0.54%
2011-06-24 0 110.8 110.7 110.8 108.4 111.9 4,289,957 474,425,806 110.59 32.98 32.95 32.98 32.26 33.30 14,414,311 32.914 1.65%
2011-06-23 0 109.0 108.8 109.0 107.8 109.6 5,070,334 551,290,408 108.73 32.44 32.38 32.44 32.08 32.62 17,036,388 32.360 0.37%
2011-06-22 0 108.6 108.8 108.9 108.0 110.6 3,410,369 372,036,073 109.09 32.32 32.38 32.41 32.14 32.92 11,458,884 32.467 -0.46%
2011-06-21 0 109.1 109.1 109.2 108.7 110.2 3,340,040 364,958,420 109.27 32.47 32.47 32.50 32.35 32.80 11,222,578 32.520 0.18%
2011-06-20 0 108.9 109.2 109.3 107.8 113.1 8,924,603 978,333,639 109.62 32.41 32.50 32.53 32.08 33.66 29,986,782 32.625 -3.80%
2011-06-17 0 113.2 113.2 113.4 112.8 114.1 3,005,430 340,266,512 113.22 33.69 33.69 33.75 33.57 33.96 10,098,284 33.695 -0.70%
2011-06-16 0 114.0 113.6 114.0 113.0 114.9 3,964,784 450,867,754 113.72 33.93 33.81 33.93 33.63 34.20 13,321,726 33.845 -0.44%
2011-06-15 0 114.5 114.4 114.7 114.3 116.0 2,002,144 230,122,053 114.94 34.08 34.05 34.14 34.02 34.52 6,727,230 34.208 -0.52%
2011-06-14 0 115.1 114.8 115.2 114.3 116.1 1,857,157 214,131,135 115.30 34.26 34.17 34.29 34.02 34.55 6,240,072 34.315 0.09%
2011-06-13 0 115.0 114.8 114.9 113.4 115.2 3,768,195 430,208,146 114.17 34.23 34.17 34.20 33.75 34.29 12,661,184 33.979 -0.17%
2011-06-10 0 115.2 115.1 115.4 114.4 117.2 4,277,976 492,946,432 115.23 34.29 34.26 34.35 34.05 34.88 14,374,055 34.294 -1.45%
2011-06-09 0 116.9 116.7 117.2 115.0 117.6 4,323,249 502,871,035 116.32 34.79 34.73 34.88 34.23 35.00 14,526,173 34.618 0.95%
2011-06-08 0 115.8 115.6 115.8 115.5 116.3 3,214,474 372,285,475 115.82 34.46 34.40 34.46 34.37 34.61 10,800,675 34.469 -0.52%
2011-06-07 0 116.4 116.1 116.5 116.0 117.4 2,715,377 316,712,200 116.64 34.64 34.55 34.67 34.52 34.94 9,123,702 34.713 -0.34%
2011-06-03 0 116.8 116.6 116.7 116.5 119.5 4,600,322 540,180,848 117.42 34.76 34.70 34.73 34.67 35.57 15,457,142 34.947 -2.01%
2011-06-02 0 119.2 119.3 119.4 118.9 119.8 2,292,573 273,405,771 119.26 35.48 35.51 35.54 35.39 35.65 7,703,075 35.493 -1.49%
2011-06-01 0 121.0 120.8 120.9 120.3 121.7 3,519,458 426,221,354 121.10 36.01 35.95 35.98 35.80 36.22 11,825,425 36.043 -0.58%
2011-05-31 0 121.7 121.4 121.7 118.9 122.4 7,010,816 846,399,539 120.73 36.22 36.13 36.22 35.39 36.43 23,556,433 35.931 2.70%
2011-05-30 0 118.5 118.4 118.5 118.1 119.7 1,728,152 205,052,801 118.65 35.27 35.24 35.27 35.15 35.62 5,806,613 35.314 -0.75%
2011-05-27 0 119.4 119.3 119.4 117.5 119.6 4,456,848 530,499,208 119.03 35.54 35.51 35.54 34.97 35.60 14,975,067 35.425 1.70%
2011-05-26 0 117.4 117.2 117.5 117.1 118.3 2,554,353 300,671,517 117.71 34.94 34.88 34.97 34.85 35.21 8,582,659 35.032 0.17%
2011-05-25 0 117.2 117.2 117.5 115.4 117.8 2,701,598 314,516,771 116.42 34.88 34.88 34.97 34.35 35.06 9,077,405 34.648 -0.09%
2011-05-24 0 117.3 117.1 117.5 116.9 117.7 2,237,072 262,190,688 117.20 34.91 34.85 34.97 34.79 35.03 7,516,591 34.882 0.43%
2011-05-23 0 116.8 116.9 117.0 116.5 118.2 4,051,976 474,501,272 117.10 34.76 34.79 34.82 34.67 35.18 13,614,692 34.852 -2.34%
2011-05-20 0 119.6 119.5 119.7 118.8 119.9 4,370,722 521,464,320 119.31 35.60 35.57 35.62 35.36 35.68 14,685,683 35.508 0.67%
2011-05-19 0 118.8 119.2 119.3 116.3 119.8 10,252,340 1,213,280,271 118.34 35.36 35.48 35.51 34.61 35.65 34,447,996 35.221 2.68%
2011-05-18 0 115.7 115.2 115.8 115.0 116.2 2,725,436 315,103,011 115.62 34.43 34.29 34.46 34.23 34.58 9,157,500 34.409 0.78%
2011-05-17 0 114.8 114.8 114.9 114.1 115.8 5,139,859 590,394,255 114.87 34.17 34.17 34.20 33.96 34.46 17,269,993 34.186 -0.95%
2011-05-16 0 115.9 115.8 115.9 115.1 117.4 4,051,017 469,927,679 116.00 34.49 34.46 34.49 34.26 34.94 13,611,470 34.524 -1.70%
2011-05-13 0 117.9 118.1 118.2 115.2 118.2 3,984,213 465,160,468 116.75 35.09 35.15 35.18 34.29 35.18 13,387,008 34.747 1.90%
2011-05-12 0 115.7 115.5 115.6 115.1 116.9 4,756,057 551,488,090 115.95 34.43 34.37 34.40 34.26 34.79 15,980,414 34.510 -1.20%
2011-05-11 0 117.1 117.1 117.2 117.0 118.5 3,598,401 422,910,787 117.53 34.85 34.85 34.88 34.82 35.27 12,090,674 34.978 0.13%
2011-05-09 0 119.4 119.4 119.5 117.7 119.5 4,400,770 523,321,329 118.92 34.81 34.81 34.84 34.31 34.84 15,096,412 34.665 1.02%
2011-05-06 0 118.2 118.0 118.6 117.0 118.8 5,405,586 637,831,764 117.99 34.46 34.40 34.57 34.11 34.63 18,543,335 34.397 -0.59%
2011-05-05 0 118.9 119.0 119.2 118.3 119.3 5,279,163 626,992,138 118.77 34.66 34.69 34.75 34.49 34.78 18,109,653 34.622 -0.59%
2011-05-04 0 119.6 119.2 119.6 117.9 120.1 5,760,228 685,255,107 118.96 34.86 34.75 34.86 34.37 35.01 19,759,900 34.679 -0.91%
2011-05-03 0 120.7 120.9 121.0 120.0 122.6 5,213,548 631,820,017 121.19 35.19 35.24 35.27 34.98 35.74 17,884,567 35.328 -1.23%
2011-04-29 0 122.2 122.1 122.2 121.8 123.0 3,430,647 419,393,695 122.25 35.62 35.59 35.62 35.51 35.86 11,768,500 35.637 -0.81%
2011-04-28 0 123.2 123.3 123.7 123.0 125.7 3,605,694 447,522,050 124.12 35.91 35.94 36.06 35.86 36.64 12,368,981 36.181 -0.81%
2011-04-27 0 124.2 124.1 124.2 124.0 127.0 2,579,243 323,492,569 125.42 36.21 36.18 36.21 36.15 37.02 8,847,841 36.562 -1.04%
2011-04-26 0 125.5 125.6 125.7 124.0 125.7 2,365,607 294,973,236 124.69 36.58 36.61 36.64 36.15 36.64 8,114,984 36.349 -0.55%
2011-04-21 0 126.2 126.1 126.4 124.2 126.6 3,738,986 469,552,396 125.58 36.79 36.76 36.85 36.21 36.91 12,826,226 36.609 0.96%
2011-04-20 0 125.0 124.6 125.0 123.5 125.6 3,416,595 425,420,401 124.52 36.44 36.32 36.44 36.00 36.61 11,720,296 36.298 0.73%
2011-04-19 0 124.1 124.1 124.2 123.8 125.6 4,801,895 597,225,707 124.37 36.18 36.18 36.21 36.09 36.61 16,472,432 36.256 -1.90%
2011-04-18 0 126.5 126.3 126.8 126.3 128.5 3,012,497 383,954,346 127.45 36.88 36.82 36.96 36.82 37.46 10,334,077 37.154 -0.94%
2011-04-15 0 127.7 127.3 127.7 126.5 128.8 3,866,903 492,544,204 127.37 37.23 37.11 37.23 36.88 37.55 13,265,033 37.131 -0.08%
2011-04-14 0 127.8 127.5 127.9 126.0 128.6 3,290,950 419,019,148 127.32 37.26 37.17 37.28 36.73 37.49 11,289,283 37.117 -0.62%
2011-04-13 0 128.6 128.4 128.7 126.1 128.8 3,898,005 497,552,044 127.64 37.49 37.43 37.52 36.76 37.55 13,371,726 37.209 0.55%
2011-04-12 0 127.9 128.2 128.3 127.0 129.1 4,968,949 635,005,484 127.79 37.28 37.37 37.40 37.02 37.63 17,045,494 37.254 -0.78%
2011-04-11 0 128.9 128.9 129.1 128.8 130.8 4,444,793 576,292,446 129.66 37.58 37.58 37.63 37.55 38.13 15,247,428 37.796 -0.92%
2011-04-08 0 130.1 130.1 130.2 127.2 130.5 4,813,395 621,017,470 129.02 37.93 37.93 37.95 37.08 38.04 16,511,882 37.610 1.17%
2011-04-07 0 128.6 128.8 128.9 128.5 131.8 5,515,782 713,069,261 129.28 37.49 37.55 37.58 37.46 38.42 18,921,352 37.686 -2.21%
2011-04-06 0 131.5 131.6 131.7 128.1 131.8 5,070,596 661,458,655 130.45 38.33 38.36 38.39 37.34 38.42 17,394,185 38.028 1.23%
2011-04-04 0 129.9 129.5 129.9 127.8 130.3 6,963,090 901,055,025 129.40 37.87 37.75 37.87 37.26 37.98 23,886,200 37.723 2.12%
2011-04-01 0 127.2 126.7 126.8 126.3 128.2 3,688,905 468,559,768 127.02 37.08 36.93 36.96 36.82 37.37 12,654,428 37.027 0.32%
2011-03-31 0 126.8 127.0 127.3 126.2 129.7 6,470,236 829,444,735 128.19 36.96 37.02 37.11 36.79 37.81 22,195,513 37.370 -0.47%
2011-03-30 0 127.4 127.4 127.5 124.4 127.6 10,731,880 1,352,634,648 126.04 37.14 37.14 37.17 36.26 37.20 36,814,667 36.742 4.00%
2011-03-29 0 122.5 122.5 122.6 120.9 122.7 2,834,279 345,805,461 122.01 35.71 35.71 35.74 35.24 35.77 9,722,717 35.567 0.49%
2011-03-28 0 121.9 121.6 122.3 121.1 123.1 2,907,074 354,432,741 121.92 35.54 35.45 35.65 35.30 35.89 9,972,434 35.541 -0.41%
2011-03-25 0 122.4 122.6 122.7 120.8 122.7 2,987,753 363,480,396 121.66 35.68 35.74 35.77 35.21 35.77 10,249,195 35.464 1.49%
2011-03-24 0 120.6 120.5 120.8 120.1 123.4 3,878,829 470,810,381 121.38 35.16 35.13 35.21 35.01 35.97 13,305,944 35.383 -0.50%
2011-03-23 0 121.2 120.9 121.2 118.2 121.5 3,979,066 478,392,624 120.23 35.33 35.24 35.33 34.46 35.42 13,649,797 35.048 2.02%
2011-03-22 0 118.8 118.9 119.0 118.1 119.8 3,122,059 370,729,438 118.75 34.63 34.66 34.69 34.43 34.92 10,709,919 34.616 0.00%
2011-03-21 0 118.8 118.7 119.0 116.4 119.3 4,305,834 509,686,452 118.37 34.63 34.60 34.69 33.93 34.78 14,770,743 34.506 1.97%
2011-03-18 0 116.5 116.2 116.7 116.1 117.5 4,939,689 576,640,640 116.74 33.96 33.87 34.02 33.84 34.25 16,945,121 34.030 -0.09%
2011-03-17 0 116.6 116.6 116.8 116.0 118.1 5,160,981 603,544,660 116.94 33.99 33.99 34.05 33.82 34.43 17,704,241 34.090 -2.43%
2011-03-16 0 119.5 119.3 119.5 117.0 119.8 5,064,699 599,721,033 118.41 34.84 34.78 34.84 34.11 34.92 17,373,955 34.518 0.59%
2011-03-15 0 118.8 118.8 119.1 116.1 121.6 8,552,662 1,010,498,469 118.15 34.63 34.63 34.72 33.84 35.45 29,339,072 34.442 -2.94%
2011-03-14 0 122.4 122.3 122.9 121.7 123.0 2,099,498 256,631,591 122.23 35.68 35.65 35.83 35.48 35.86 7,202,123 35.633 -0.65%
2011-03-11 0 123.2 123.2 123.4 123.0 125.8 3,055,904 378,251,268 123.78 35.91 35.91 35.97 35.86 36.67 10,482,980 36.082 -1.36%
2011-03-10 0 124.9 124.9 125.0 124.4 126.3 3,341,901 418,835,040 125.33 36.41 36.41 36.44 36.26 36.82 11,464,065 36.535 -0.32%
2011-03-09 0 125.3 125.2 125.5 125.0 128.0 3,744,432 473,179,998 126.37 36.53 36.50 36.58 36.44 37.31 12,844,908 36.838 -0.48%
2011-03-08 0 125.9 125.8 126.0 123.5 126.3 3,435,694 430,309,241 125.25 36.70 36.67 36.73 36.00 36.82 11,785,813 36.511 1.94%
2011-03-07 0 123.5 123.3 123.4 122.9 125.9 2,385,855 295,717,381 123.95 36.00 35.94 35.97 35.83 36.70 8,184,443 36.132 -1.28%
2011-03-04 0 125.1 124.8 125.0 124.6 125.8 3,182,201 398,315,814 125.17 36.47 36.38 36.44 36.32 36.67 10,916,230 36.488 1.79%
2011-03-03 0 122.9 122.8 122.9 122.5 125.7 4,284,492 530,354,414 123.78 35.83 35.80 35.83 35.71 36.64 14,697,531 36.085 -0.08%
2011-03-02 0 123.0 122.7 123.0 122.0 124.2 4,405,148 541,701,605 122.97 35.86 35.77 35.86 35.56 36.21 15,111,430 35.847 -2.38%
2011-03-01 0 126.0 125.9 126.0 123.2 126.5 7,223,972 901,800,232 124.83 36.73 36.70 36.73 35.91 36.88 24,781,131 36.391 3.96%
2011-02-28 0 121.2 121.1 121.2 118.0 122.4 5,249,555 633,842,751 120.74 35.33 35.30 35.33 34.40 35.68 18,008,086 35.198 1.08%
2011-02-25 0 119.9 119.9 120.0 116.9 120.4 4,977,125 592,627,267 119.07 34.95 34.95 34.98 34.08 35.10 17,073,541 34.710 2.83%
2011-02-24 0 116.6 116.6 117.0 116.4 119.2 4,388,181 517,267,676 117.88 33.99 33.99 34.11 33.93 34.75 15,053,226 34.363 -0.68%
2011-02-23 0 117.4 117.2 117.4 117.1 120.2 6,162,958 728,774,913 118.25 34.22 34.17 34.22 34.14 35.04 21,141,426 34.471 -1.26%
2011-02-22 0 118.9 118.7 118.9 118.3 120.3 4,227,041 503,564,089 119.13 34.66 34.60 34.66 34.49 35.07 14,500,451 34.727 -2.30%
2011-02-21 0 121.7 121.6 121.8 121.1 122.7 2,606,973 317,963,886 121.97 35.48 35.45 35.51 35.30 35.77 8,942,966 35.555 0.25%
2011-02-18 0 121.4 121.1 121.4 119.2 122.0 3,686,593 445,533,988 120.85 35.39 35.30 35.39 34.75 35.56 12,646,497 35.230 0.50%
2011-02-17 0 120.8 120.6 120.9 119.0 122.2 4,563,976 550,521,391 120.62 35.21 35.16 35.24 34.69 35.62 15,656,274 35.163 -0.49%
2011-02-16 0 121.4 121.4 121.8 118.1 121.8 5,781,802 694,641,737 120.14 35.39 35.39 35.51 34.43 35.51 19,833,907 35.023 2.45%
2011-02-15 0 118.5 118.5 118.6 117.3 120.7 5,633,160 673,514,243 119.56 34.54 34.54 34.57 34.19 35.19 19,324,005 34.854 -2.31%
2011-02-14 0 121.3 121.2 121.4 120.4 123.0 5,450,193 663,414,769 121.72 35.36 35.33 35.39 35.10 35.86 18,696,355 35.484 0.41%
2011-02-11 0 120.8 120.7 120.9 117.0 122.8 8,150,217 981,498,650 120.43 35.21 35.19 35.24 34.11 35.80 27,958,524 35.106 -0.49%
2011-02-10 0 121.4 121.0 121.8 120.0 126.1 8,530,801 1,049,890,929 123.07 35.39 35.27 35.51 34.98 36.76 29,264,080 35.876 -3.27%
2011-02-09 0 125.5 125.7 126.0 125.1 128.0 6,524,876 823,832,812 126.26 36.58 36.64 36.73 36.47 37.31 22,382,950 36.806 -1.41%
2011-02-08 0 127.3 127.3 127.4 127.2 131.7 6,462,893 834,573,844 129.13 37.11 37.11 37.14 37.08 38.39 22,170,323 37.644 -3.05%
2011-02-07 0 131.3 131.3 131.6 130.7 136.3 4,228,484 567,481,683 134.20 38.28 38.28 38.36 38.10 39.73 14,505,402 39.122 -2.45%
2011-02-02 0 134.6 134.7 134.8 128.6 134.9 4,260,285 562,645,428 132.07 39.24 39.27 39.30 37.49 39.32 14,614,492 38.499 5.65%
2011-02-01 0 127.4 127.3 127.5 127.0 129.1 3,297,847 421,677,272 127.86 37.14 37.11 37.17 37.02 37.63 11,312,942 37.274 -0.93%
2011-01-31 0 128.6 128.6 129.0 128.3 130.5 4,308,052 557,484,031 129.41 37.49 37.49 37.60 37.40 38.04 14,778,352 37.723 -2.80%
2011-01-28 0 132.3 132.1 132.2 132.0 134.5 4,895,604 652,385,790 133.26 38.57 38.51 38.54 38.48 39.21 16,793,892 38.847 -2.22%
2011-01-27 0 135.3 135.5 135.7 133.2 135.7 4,612,107 621,749,548 134.81 39.44 39.50 39.56 38.83 39.56 15,821,383 39.298 0.74%
2011-01-26 0 134.3 134.2 134.3 132.5 135.0 3,512,742 470,740,692 134.01 39.15 39.12 39.15 38.63 39.35 12,050,118 39.065 0.52%
2011-01-25 0 133.6 133.2 133.7 133.0 134.9 3,760,766 504,278,851 134.09 38.95 38.83 38.98 38.77 39.32 12,900,941 39.089 0.45%
2011-01-24 0 133.0 132.8 133.1 132.6 134.1 2,977,347 397,676,161 133.57 38.77 38.71 38.80 38.65 39.09 10,213,498 38.936 0.30%
2011-01-21 0 132.6 132.5 132.6 132.4 135.4 4,566,881 611,198,175 133.83 38.65 38.63 38.65 38.60 39.47 15,666,239 39.014 -0.23%
2011-01-20 0 132.9 132.6 132.9 132.1 134.0 4,144,401 551,402,339 133.05 38.74 38.65 38.74 38.51 39.06 14,216,963 38.785 -1.12%
2011-01-19 0 134.4 134.2 134.4 132.5 135.1 4,688,482 627,130,877 133.76 39.18 39.12 39.18 38.63 39.38 16,083,380 38.992 0.22%
2011-01-18 0 134.1 133.8 134.5 133.3 136.4 5,008,354 676,678,881 135.11 39.09 39.00 39.21 38.86 39.76 17,180,669 39.386 -0.96%
2011-01-17 0 135.4 135.3 135.5 134.4 137.6 6,773,100 924,298,923 136.47 39.47 39.44 39.50 39.18 40.11 23,234,458 39.781 0.67%
2011-01-14 0 134.5 134.6 134.7 130.6 134.7 6,349,040 844,228,159 132.97 39.21 39.24 39.27 38.07 39.27 21,779,762 38.762 2.75%
2011-01-13 0 130.9 130.5 130.9 129.4 132.1 4,093,039 534,606,648 130.61 38.16 38.04 38.16 37.72 38.51 14,040,771 38.075 -0.68%
2011-01-12 0 131.8 131.6 131.9 130.8 133.3 4,120,416 542,821,728 131.74 38.42 38.36 38.45 38.13 38.86 14,134,685 38.404 -0.45%
2011-01-11 0 132.4 132.4 132.6 129.7 132.7 4,225,928 556,128,313 131.60 38.60 38.60 38.65 37.81 38.68 14,496,633 38.363 2.00%
2011-01-10 0 129.8 129.6 129.8 129.7 131.5 3,553,565 463,106,652 130.32 37.84 37.78 37.84 37.81 38.33 12,190,158 37.990 0.31%
2011-01-07 0 129.4 129.3 129.4 128.8 131.8 4,426,329 576,563,380 130.26 37.72 37.69 37.72 37.55 38.42 15,184,089 37.972 -1.60%
2011-01-06 0 131.5 131.3 131.5 129.2 131.8 6,339,054 829,197,647 130.81 38.33 38.28 38.33 37.66 38.42 21,745,506 38.132 2.18%
2011-01-05 0 128.7 128.6 128.8 126.9 128.9 5,651,161 723,311,436 127.99 37.52 37.49 37.55 36.99 37.58 19,385,756 37.311 1.10%
2011-01-04 0 127.3 127.2 127.3 124.3 127.5 5,059,017 635,779,849 125.67 37.11 37.08 37.11 36.23 37.17 17,354,464 36.635 1.27%
2011-01-03 0 125.7 125.6 125.8 120.0 125.8 3,677,783 455,405,091 123.83 36.64 36.61 36.67 34.98 36.67 12,616,276 36.097 4.84%
2010-12-31 0 119.9 119.9 120.2 119.2 121.9 1,743,042 210,667,230 120.86 34.95 34.95 35.04 34.75 35.54 5,979,335 35.233 -0.91%
2010-12-30 0 121.0 120.9 121.0 120.6 123.6 2,949,052 358,933,585 121.71 35.27 35.24 35.27 35.16 36.03 10,116,435 35.480 -0.49%
2010-12-29 0 121.6 121.4 121.5 117.9 121.9 3,807,046 457,549,039 120.18 35.45 35.39 35.42 34.37 35.54 13,059,700 35.035 2.79%
2010-12-28 0 118.3 118.3 118.4 117.1 119.1 2,616,303 308,889,994 118.06 34.49 34.49 34.51 34.14 34.72 8,974,972 34.417 -1.42%
2010-12-24 0 120.0 119.9 120.0 119.8 121.2 1,880,484 226,195,809 120.29 34.98 34.95 34.98 34.92 35.33 6,450,817 35.065 -0.66%
2010-12-23 0 120.8 120.7 120.9 120.7 122.6 4,357,074 530,612,718 121.78 35.21 35.19 35.24 35.19 35.74 14,946,517 35.501 0.33%
2010-12-22 0 120.4 120.3 120.5 117.2 120.9 6,919,384 827,479,843 119.59 35.10 35.07 35.13 34.17 35.24 23,736,271 34.861 3.53%
2010-12-21 0 116.3 115.9 116.1 113.7 116.6 3,450,091 398,397,220 115.47 33.90 33.79 33.84 33.14 33.99 11,835,200 33.662 2.02%
2010-12-20 0 114.0 113.9 114.0 113.0 114.9 3,765,046 428,953,777 113.93 33.23 33.20 33.23 32.94 33.49 12,915,623 33.212 0.18%
2010-12-17 0 113.8 113.6 113.8 113.0 114.4 3,348,502 381,474,035 113.92 33.17 33.12 33.17 32.94 33.35 11,486,709 33.210 -0.09%
2010-12-16 0 113.9 113.6 114.0 113.0 115.0 4,644,162 527,935,662 113.68 33.20 33.12 33.23 32.94 33.52 15,931,344 33.138 -0.78%
2010-12-15 0 114.8 114.5 114.6 114.5 116.8 4,416,383 510,660,036 115.63 33.47 33.38 33.41 33.38 34.05 15,149,971 33.707 -1.63%
2010-12-14 0 116.7 116.5 116.8 114.8 117.2 4,025,209 467,399,523 116.12 34.02 33.96 34.05 33.47 34.17 13,808,086 33.850 0.69%
2010-12-13 0 115.9 115.9 116.0 115.0 116.8 3,013,487 349,113,798 115.85 33.79 33.79 33.82 33.52 34.05 10,337,473 33.772 1.40%
2010-12-10 0 114.3 114.2 114.3 112.8 114.5 3,940,072 448,825,250 113.91 33.32 33.29 33.32 32.88 33.38 13,516,032 33.207 0.09%
2010-12-09 0 114.2 114.3 114.4 113.9 114.9 4,691,466 535,567,386 114.16 33.29 33.32 33.35 33.20 33.49 16,093,616 33.278 0.26%
2010-12-08 0 113.9 113.7 113.9 113.0 115.2 4,792,394 545,800,831 113.89 33.20 33.14 33.20 32.94 33.58 16,439,840 33.200 -0.87%
2010-12-07 0 114.9 115.2 115.3 113.3 115.4 6,435,874 735,838,666 114.33 33.49 33.58 33.61 33.03 33.64 22,077,637 33.330 -0.09%
2010-12-06 0 115.0 115.2 115.4 114.2 117.8 4,245,669 492,276,628 115.95 33.52 33.58 33.64 33.29 34.34 14,564,353 33.800 -1.37%
2010-12-03 0 116.6 116.1 116.5 116.1 118.0 3,412,858 399,362,402 117.02 33.99 33.84 33.96 33.84 34.40 11,707,476 34.112 0.00%
2010-12-02 0 116.6 116.8 116.9 116.3 118.4 6,207,176 725,800,102 116.93 33.99 34.05 34.08 33.90 34.51 21,293,111 34.086 0.17%
2010-12-01 0 116.4 116.5 116.6 113.0 116.6 6,024,759 691,750,240 114.82 33.93 33.96 33.99 32.94 33.99 20,667,348 33.471 1.39%
2010-11-30 0 114.8 114.7 114.8 113.9 117.3 4,450,640 512,304,267 115.11 33.47 33.44 33.47 33.20 34.19 15,267,486 33.555 -1.96%
2010-11-29 0 117.1 117.0 117.4 113.3 117.4 2,797,184 323,374,207 115.61 34.14 34.11 34.22 33.03 34.22 9,595,467 33.701 2.00%
2010-11-26 0 114.8 114.1 114.2 112.3 116.0 4,161,860 476,710,835 114.54 33.47 33.26 33.29 32.74 33.82 14,276,854 33.390 -0.86%
2010-11-25 0 115.8 116.0 116.1 114.9 116.9 5,204,433 603,903,420 116.04 33.76 33.82 33.84 33.49 34.08 17,853,299 33.826 1.67%
2010-11-24 0 113.9 114.0 114.1 112.5 114.6 6,080,363 689,313,955 113.37 33.20 33.23 33.26 32.79 33.41 20,858,092 33.048 2.15%
2010-11-23 0 111.5 112.4 112.5 111.2 115.9 8,368,760 948,602,512 113.35 32.50 32.77 32.79 32.42 33.79 28,708,214 33.043 -4.46%
2010-11-22 0 116.7 116.8 116.9 115.3 117.1 9,872,258 1,148,128,753 116.30 34.02 34.05 34.08 33.61 34.14 33,865,817 33.902 -3.23%
2010-11-19 0 120.6 120.6 120.7 119.2 122.9 6,370,109 770,221,704 120.91 35.16 35.16 35.19 34.75 35.83 21,852,037 35.247 -2.58%
2010-11-18 0 123.8 123.4 123.8 120.1 124.2 5,184,890 631,458,645 121.79 36.09 35.97 36.09 35.01 36.21 17,786,259 35.503 1.64%
2010-11-17 0 121.8 121.5 121.6 121.4 125.5 5,629,939 697,453,928 123.88 35.51 35.42 35.45 35.39 36.58 19,312,956 36.113 -2.95%
2010-11-16 0 125.5 124.9 125.3 124.9 128.4 4,978,859 628,041,532 126.14 36.58 36.41 36.53 36.41 37.43 17,079,490 36.772 -1.57%
2010-11-15 0 127.5 127.2 127.9 126.4 128.5 4,248,273 541,273,187 127.41 37.17 37.08 37.28 36.85 37.46 14,573,286 37.141 0.24%
2010-11-12 0 127.2 127.3 127.7 125.0 129.5 6,658,814 852,169,579 127.98 37.08 37.11 37.23 36.44 37.75 22,842,411 37.306 0.24%
2010-11-11 0 126.9 126.6 127.1 126.0 128.8 5,419,154 692,018,861 127.70 36.99 36.91 37.05 36.73 37.55 18,589,879 37.226 -0.70%
2010-11-10 0 127.8 127.2 127.9 127.0 129.8 7,515,603 964,368,098 128.32 37.26 37.08 37.28 37.02 37.84 25,781,542 37.405 -0.08%
2010-11-09 0 127.9 127.8 127.9 127.9 129.5 4,073,155 523,795,893 128.60 37.28 37.26 37.28 37.28 37.75 13,972,561 37.487 -1.92%
2010-11-08 0 130.4 130.5 130.7 128.1 131.4 3,783,141 491,075,902 129.81 38.01 38.04 38.10 37.34 38.30 12,977,696 37.840 0.31%
2010-11-05 0 130.0 130.0 130.1 127.1 132.9 7,152,942 926,977,621 129.59 37.90 37.90 37.93 37.05 38.74 24,537,469 37.778 0.08%
2010-11-04 0 129.9 129.9 130.0 126.5 130.0 7,517,583 965,284,855 128.40 37.87 37.87 37.90 36.88 37.90 25,788,335 37.431 3.01%
2010-11-03 0 126.1 126.1 126.4 122.4 126.7 7,039,673 881,440,984 125.21 36.76 36.76 36.85 35.68 36.93 24,148,911 36.500 2.60%
2010-11-02 0 122.9 122.6 123.0 122.4 123.5 2,469,309 303,813,170 123.04 35.83 35.74 35.86 35.68 36.00 8,470,723 35.866 0.08%
2010-11-01 0 122.8 122.7 122.9 119.1 123.4 3,932,977 479,136,540 121.83 35.80 35.77 35.83 34.72 35.97 13,491,694 35.513 4.07%
2010-10-29 0 118.0 118.2 118.4 115.6 118.4 4,337,798 507,194,720 116.92 34.40 34.46 34.51 33.70 34.51 14,880,393 34.085 -0.42%
2010-10-28 0 118.5 118.5 118.7 117.6 119.4 4,659,399 550,741,198 118.20 34.54 34.54 34.60 34.28 34.81 15,983,613 34.457 -1.17%
2010-10-27 0 119.9 119.5 120.0 119.5 122.9 3,769,792 453,879,631 120.40 34.95 34.84 34.98 34.84 35.83 12,931,903 35.098 -1.96%
2010-10-26 0 122.3 122.2 122.5 120.8 123.2 2,575,864 315,119,541 122.34 35.65 35.62 35.71 35.21 35.91 8,836,250 35.662 0.49%
2010-10-25 0 121.7 121.7 121.9 121.2 124.0 2,964,009 363,313,855 122.58 35.48 35.48 35.54 35.33 36.15 10,167,743 35.732 -0.90%
2010-10-22 0 122.8 123.0 123.1 120.1 123.1 4,541,489 552,878,357 121.74 35.80 35.86 35.89 35.01 35.89 15,579,135 35.488 0.49%
2010-10-21 0 122.2 122.1 122.4 121.3 124.6 4,171,380 511,558,128 122.64 35.62 35.59 35.68 35.36 36.32 14,309,512 35.750 -1.05%
2010-10-20 0 123.5 123.4 123.5 119.9 123.7 5,279,489 647,552,980 122.65 36.00 35.97 36.00 34.95 36.06 18,110,772 35.755 0.08%
2010-10-19 0 123.4 123.0 123.3 119.0 123.8 4,958,652 602,548,009 121.51 35.97 35.86 35.94 34.69 36.09 17,010,172 35.423 3.09%
2010-10-18 0 119.7 119.8 120.0 118.3 122.0 4,524,262 542,490,413 119.91 34.89 34.92 34.98 34.49 35.56 15,520,039 34.954 -1.64%
2010-10-15 0 121.7 121.8 121.9 120.2 122.0 3,859,555 467,568,564 121.15 35.48 35.51 35.54 35.04 35.56 13,239,827 35.315 -0.41%
2010-10-14 0 122.2 121.6 121.8 119.2 122.3 5,832,696 702,973,963 120.52 35.62 35.45 35.51 34.75 35.65 20,008,494 35.134 2.95%
2010-10-13 0 118.7 118.5 118.7 113.5 121.9 13,109,604 1,535,234,467 117.11 34.60 34.54 34.60 33.09 35.54 44,971,217 34.138 0.17%
2010-10-12 0 118.5 118.3 118.5 118.1 121.0 6,766,073 805,216,865 119.01 34.54 34.49 34.54 34.43 35.27 23,210,353 34.692 -2.39%
2010-10-11 0 121.4 121.1 121.5 120.3 121.9 4,867,455 589,269,681 121.06 35.39 35.30 35.42 35.07 35.54 16,697,329 35.291 0.41%
2010-10-08 0 120.9 121.0 121.1 117.0 122.2 10,412,645 1,257,468,777 120.76 35.24 35.27 35.30 34.11 35.62 35,719,562 35.204 3.42%
2010-10-07 0 116.9 116.9 117.2 115.8 117.9 4,713,686 550,046,668 116.69 34.08 34.08 34.17 33.76 34.37 16,169,840 34.017 0.00%
2010-10-06 0 116.9 116.8 116.9 116.1 117.7 6,529,537 763,639,960 116.95 34.08 34.05 34.08 33.84 34.31 22,398,939 34.093 1.39%
2010-10-05 0 115.3 115.3 115.4 114.6 118.2 9,881,925 1,140,522,747 115.42 33.61 33.61 33.64 33.41 34.46 33,898,979 33.645 -2.95%
2010-10-04 0 118.8 118.8 118.9 117.7 119.1 7,004,638 830,626,470 118.58 34.63 34.63 34.66 34.31 34.72 24,028,727 34.568 1.02%
2010-09-30 0 117.6 117.5 118.0 114.0 118.8 8,197,588 961,550,656 117.30 34.28 34.25 34.40 33.23 34.63 28,121,025 34.193 2.53%
2010-09-29 0 114.7 114.6 115.0 113.8 116.0 5,952,248 684,870,897 115.06 33.44 33.41 33.52 33.17 33.82 20,418,606 33.542 0.44%
2010-09-28 0 114.2 114.4 114.5 114.0 116.5 6,511,647 748,173,512 114.90 33.29 33.35 33.38 33.23 33.96 22,337,569 33.494 -1.21%
2010-09-27 0 115.6 115.5 115.6 114.0 117.2 10,790,715 1,249,996,962 115.84 33.70 33.67 33.70 33.23 34.17 37,016,494 33.769 2.21%
2010-09-24 0 113.1 113.1 113.2 111.5 114.0 9,193,678 1,038,550,403 112.96 32.97 32.97 33.00 32.50 33.23 31,538,015 32.930 1.43%
2010-09-22 0 111.5 111.5 112.0 108.6 112.6 10,735,284 1,194,244,612 111.24 32.50 32.50 32.65 31.66 32.82 36,826,344 32.429 2.11%
2010-09-21 0 109.2 108.8 109.0 107.1 109.8 10,700,775 1,162,888,867 108.67 31.83 31.72 31.77 31.22 32.01 36,707,964 31.679 2.34%
2010-09-20 0 106.7 106.6 106.7 105.0 107.4 5,092,021 541,832,589 106.41 31.10 31.08 31.10 30.61 31.31 17,467,681 31.019 1.62%
2010-09-17 0 105.0 104.9 105.0 103.2 105.0 5,331,322 557,415,130 104.55 30.61 30.58 30.61 30.08 30.61 18,288,580 30.479 1.84%
2010-09-16 0 103.1 103.2 103.3 103.0 104.4 3,186,008 329,929,981 103.56 30.05 30.08 30.11 30.03 30.43 10,929,289 30.188 0.00%
2010-09-15 0 103.1 102.8 103.0 101.8 103.3 2,792,429 287,344,284 102.90 30.05 29.97 30.03 29.68 30.11 9,579,155 29.997 0.68%
2010-09-14 0 102.4 102.1 102.4 102.1 103.3 2,331,076 238,753,523 102.42 29.85 29.76 29.85 29.76 30.11 7,996,529 29.857 -0.58%
2010-09-13 0 103.0 102.7 102.9 102.0 103.5 3,028,309 311,512,415 102.87 30.03 29.94 30.00 29.73 30.17 10,388,318 29.987 0.98%
2010-09-10 0 102.0 101.6 101.8 101.0 102.5 2,210,572 225,312,111 101.92 29.73 29.62 29.68 29.44 29.88 7,583,151 29.712 0.20%
2010-09-09 0 102.3 102.2 102.3 102.0 103.0 1,769,627 181,569,218 102.60 29.68 29.65 29.68 29.59 29.88 6,100,349 29.764 0.49%
2010-09-08 0 101.8 101.7 102.0 101.3 102.4 3,105,872 316,281,488 101.83 29.53 29.50 29.59 29.39 29.70 10,706,721 29.540 -1.26%
2010-09-07 0 103.1 102.7 103.0 102.0 103.3 5,307,154 545,158,240 102.72 29.91 29.79 29.88 29.59 29.97 18,295,092 29.798 1.28%
2010-09-06 0 101.8 101.7 101.9 99.85 102.4 5,731,792 580,441,702 101.27 29.53 29.50 29.56 28.97 29.70 19,758,926 29.376 2.36%
2010-09-03 0 99.45 99.40 99.65 98.90 99.90 2,029,839 201,927,715 99.480 28.85 28.83 28.91 28.69 28.98 6,997,365 28.858 0.00%
2010-09-02 0 99.45 99.25 99.50 98.60 99.60 3,450,066 342,401,220 99.245 28.85 28.79 28.86 28.60 28.89 11,893,244 28.790 1.43%
2010-09-01 0 98.05 98.00 98.10 96.95 98.30 4,650,672 454,547,033 97.738 28.44 28.43 28.46 28.12 28.52 16,032,034 28.352 0.15%
2010-08-31 0 97.90 98.10 98.30 97.00 98.75 5,239,012 513,377,454 97.991 28.40 28.46 28.52 28.14 28.65 18,060,190 28.426 -0.31%
2010-08-30 0 98.20 98.15 98.25 97.40 99.40 2,998,503 294,662,703 98.270 28.49 28.47 28.50 28.25 28.83 10,336,593 28.507 -0.30%
2010-08-27 0 98.50 98.50 98.55 97.85 98.75 2,738,999 269,261,915 98.307 28.57 28.57 28.59 28.38 28.65 9,442,017 28.517 0.41%
2010-08-26 0 98.10 98.05 98.40 97.85 98.95 2,866,882 282,277,657 98.462 28.46 28.44 28.54 28.38 28.70 9,882,862 28.562 0.36%
2010-08-25 0 97.75 97.60 97.95 96.60 98.50 5,260,273 512,755,182 97.477 28.36 28.31 28.41 28.02 28.57 18,133,482 28.277 0.77%
2010-08-24 0 97.00 97.00 97.20 96.70 99.25 5,456,375 533,790,833 97.829 28.14 28.14 28.20 28.05 28.79 18,809,495 28.379 -2.27%
2010-08-23 0 99.25 99.35 99.45 98.95 100.0 2,835,397 281,815,722 99.392 28.79 28.82 28.85 28.70 29.01 9,774,325 28.832 -0.30%
2010-08-20 0 99.55 99.45 99.70 98.60 100.4 3,417,207 339,594,190 99.378 28.88 28.85 28.92 28.60 29.12 11,779,971 28.828 -1.34%
2010-08-19 0 100.9 100.7 101.0 100.0 101.9 6,049,905 610,660,853 100.94 29.27 29.21 29.30 29.01 29.56 20,855,542 29.281 0.40%
2010-08-18 0 100.5 100.1 100.6 100.0 102.1 5,768,864 580,716,763 100.66 29.15 29.04 29.18 29.01 29.62 19,886,723 29.201 0.10%
2010-08-17 0 100.4 100.2 100.3 98.70 101.5 4,925,694 491,872,922 99.859 29.12 29.07 29.10 28.63 29.44 16,980,104 28.968 1.06%
2010-08-16 0 99.35 99.25 99.40 98.30 100.0 7,867,343 779,872,628 99.128 28.82 28.79 28.83 28.52 29.01 27,120,707 28.756 -2.31%
2010-08-13 0 101.7 101.6 101.7 101.0 103.7 7,333,739 750,591,460 102.35 29.50 29.47 29.50 29.30 30.08 25,281,240 29.690 -1.36%
2010-08-12 0 103.1 102.8 102.9 100.0 103.7 11,167,586 1,136,439,695 101.76 29.91 29.82 29.85 29.01 30.08 38,497,473 29.520 1.28%
2010-08-11 0 101.8 101.8 101.9 101.1 103.4 6,677,125 683,908,507 102.43 29.53 29.53 29.56 29.33 29.99 23,017,727 29.712 0.59%
2010-08-10 0 101.2 101.2 101.4 100.5 103.2 7,833,106 794,279,024 101.40 29.36 29.36 29.41 29.15 29.94 27,002,683 29.415 -1.46%
2010-08-09 0 102.7 102.4 102.5 100.7 102.9 10,418,736 1,065,846,983 102.30 29.79 29.70 29.73 29.21 29.85 35,915,999 29.676 2.29%
2010-08-06 0 100.4 100.2 100.4 96.85 100.5 14,866,346 1,473,469,958 99.114 29.12 29.07 29.12 28.09 29.15 51,248,028 28.752 3.93%
2010-08-05 0 96.60 96.50 96.60 96.10 97.20 3,028,287 292,331,514 96.534 28.02 27.99 28.02 27.88 28.20 10,439,266 28.003 0.05%
2010-08-04 0 96.55 96.50 96.70 96.35 97.80 4,283,309 415,790,316 97.072 28.01 27.99 28.05 27.95 28.37 14,765,642 28.159 -0.10%
2010-08-03 0 96.65 96.60 96.65 95.85 96.75 4,891,567 471,560,339 96.403 28.04 28.02 28.04 27.80 28.07 16,862,460 27.965 0.94%
2010-08-02 0 95.75 95.70 95.80 94.50 95.90 5,070,510 483,317,064 95.319 27.78 27.76 27.79 27.41 27.82 17,479,321 27.651 2.02%
2010-07-30 0 93.85 93.70 93.95 93.20 94.15 2,352,815 220,571,373 93.748 27.22 27.18 27.25 27.04 27.31 8,110,744 27.195 -0.11%
2010-07-29 0 93.95 93.90 93.95 92.90 94.30 2,466,764 231,020,916 93.653 27.25 27.24 27.25 26.95 27.36 8,503,555 27.168 0.37%
2010-07-28 0 93.60 93.60 93.70 93.30 94.65 4,618,015 434,701,841 94.132 27.15 27.15 27.18 27.07 27.46 15,919,457 27.306 -0.16%
2010-07-27 0 93.75 93.70 93.80 93.00 94.50 3,672,015 343,841,924 93.638 27.20 27.18 27.21 26.98 27.41 12,658,358 27.163 -0.37%
2010-07-26 0 94.10 94.05 94.10 93.45 94.25 4,696,308 441,441,395 93.998 27.30 27.28 27.30 27.11 27.34 16,189,353 27.267 1.24%
2010-07-23 0 92.95 92.90 92.95 92.25 93.20 4,301,464 399,566,301 92.891 26.96 26.95 26.96 26.76 27.04 14,828,227 26.946 1.14%
2010-07-22 0 91.90 91.90 91.95 91.00 92.50 2,297,457 210,806,874 91.757 26.66 26.66 26.67 26.40 26.83 7,919,911 26.617 0.60%
2010-07-21 0 91.35 91.10 91.35 90.85 91.75 2,113,593 192,690,748 91.167 26.50 26.43 26.50 26.35 26.62 7,286,086 26.446 0.05%
2010-07-20 0 91.30 91.20 91.35 90.15 91.75 3,466,392 315,925,250 91.140 26.48 26.46 26.50 26.15 26.62 11,949,524 26.438 1.05%
2010-07-19 0 90.35 90.25 90.40 89.75 90.55 1,728,265 155,974,928 90.249 26.21 26.18 26.22 26.04 26.27 5,957,763 26.180 -0.77%
2010-07-16 0 91.05 91.10 91.15 90.70 91.75 2,670,159 243,287,268 91.113 26.41 26.43 26.44 26.31 26.62 9,204,709 26.431 -0.76%
2010-07-15 0 91.75 91.50 91.75 91.30 93.10 2,969,310 273,493,175 92.107 26.62 26.54 26.62 26.48 27.01 10,235,957 26.719 -1.13%
2010-07-14 0 92.80 92.65 92.80 92.50 93.50 2,211,406 205,648,278 92.994 26.92 26.88 26.92 26.83 27.12 7,623,272 26.976 0.05%
2010-07-13 0 92.75 92.70 92.75 91.95 93.00 1,543,050 142,459,855 92.324 26.91 26.89 26.91 26.67 26.98 5,319,281 26.782 0.32%
2010-07-12 0 92.45 92.35 92.55 92.10 93.20 2,892,156 267,852,493 92.613 26.82 26.79 26.85 26.72 27.04 9,969,988 26.866 -0.54%
2010-07-09 0 92.95 92.80 92.95 91.35 93.30 3,914,663 361,976,220 92.467 26.96 26.92 26.96 26.50 27.07 13,494,826 26.823 2.26%
2010-07-08 0 90.90 90.70 90.90 90.60 92.30 2,052,379 187,099,621 91.162 26.37 26.31 26.37 26.28 26.77 7,075,066 26.445 0.33%
2010-07-07 0 90.60 90.55 90.70 90.10 92.00 2,976,393 270,293,189 90.812 26.28 26.27 26.31 26.14 26.69 10,260,374 26.343 -1.58%
2010-07-06 0 92.05 92.00 92.05 91.15 92.10 1,912,329 175,492,144 91.769 26.70 26.69 26.70 26.44 26.72 6,592,278 26.621 0.49%
2010-07-05 0 91.60 91.50 91.65 90.70 91.70 2,032,900 185,611,557 91.304 26.57 26.54 26.59 26.31 26.60 7,007,917 26.486 0.77%
2010-07-02 0 90.90 90.65 90.90 90.10 91.45 3,946,183 358,134,782 90.755 26.37 26.30 26.37 26.14 26.53 13,603,484 26.327 0.55%
2010-06-30 0 90.40 90.40 90.85 90.10 92.00 4,330,945 392,751,103 90.685 26.22 26.22 26.35 26.14 26.69 14,929,855 26.306 -0.82%
2010-06-29 0 91.15 91.05 91.25 90.45 93.70 4,554,824 418,313,265 91.840 26.44 26.41 26.47 26.24 27.18 15,701,622 26.641 -2.62%
2010-06-28 0 93.60 93.45 93.60 92.75 94.30 3,598,215 336,098,058 93.407 27.15 27.11 27.15 26.91 27.36 12,403,951 27.096 -0.37%
2010-06-25 0 93.95 93.80 94.10 93.40 94.15 3,033,175 284,680,675 93.856 27.25 27.21 27.30 27.09 27.31 10,456,116 27.226 -0.05%
2010-06-24 0 94.00 93.90 94.20 93.80 94.45 2,593,814 244,271,228 94.175 27.27 27.24 27.33 27.21 27.40 8,941,528 27.319 0.16%
2010-06-23 0 93.85 93.85 93.90 92.95 94.00 4,915,648 459,384,484 93.453 27.22 27.22 27.24 26.96 27.27 16,945,473 27.110 0.81%
2010-06-22 0 93.10 93.00 93.20 92.50 93.50 5,283,304 491,396,632 93.009 27.01 26.98 27.04 26.83 27.12 18,212,876 26.981 0.70%
2010-06-21 0 92.45 92.50 92.60 90.80 92.60 8,013,618 737,157,457 91.988 26.82 26.83 26.86 26.34 26.86 27,624,953 26.684 2.44%
2010-06-18 0 90.25 90.05 90.25 89.75 90.65 3,802,643 343,424,892 90.312 26.18 26.12 26.18 26.04 26.30 13,108,665 26.198 0.39%
2010-06-17 0 89.90 89.95 90.00 89.05 90.00 2,536,753 227,406,614 89.645 26.08 26.09 26.11 25.83 26.11 8,744,825 26.005 0.22%
2010-06-15 0 89.70 89.60 89.90 89.00 90.00 3,587,721 321,405,205 89.585 26.02 25.99 26.08 25.82 26.11 12,367,775 25.987 0.56%
2010-06-14 0 89.20 89.25 89.40 88.80 89.65 2,426,193 216,357,245 89.176 25.88 25.89 25.93 25.76 26.01 8,363,696 25.869 0.62%
2010-06-11 0 88.65 88.65 88.75 88.20 90.15 4,461,113 396,886,314 88.966 25.72 25.72 25.75 25.59 26.15 15,378,577 25.808 1.31%
2010-06-10 0 87.50 87.40 87.70 87.30 88.40 3,033,908 266,223,309 87.749 25.38 25.35 25.44 25.32 25.64 10,458,643 25.455 -0.51%
2010-06-09 0 87.95 88.00 88.05 87.05 88.90 2,979,871 261,983,687 87.918 25.51 25.53 25.54 25.25 25.79 10,272,364 25.504 0.29%
2010-06-08 0 87.70 87.25 87.50 86.20 87.95 3,281,040 285,133,635 86.903 25.44 25.31 25.38 25.01 25.51 11,310,569 25.209 1.74%
2010-06-07 0 86.20 86.20 86.45 85.50 86.50 3,897,795 335,390,739 86.046 25.01 25.01 25.08 24.80 25.09 13,436,678 24.961 -1.99%
2010-06-04 0 87.95 87.95 88.20 87.75 88.50 2,709,701 238,964,794 88.189 25.51 25.51 25.59 25.46 25.67 9,341,020 25.582 -0.57%
2010-06-03 0 88.45 88.55 88.70 88.20 89.40 3,314,209 294,300,162 88.800 25.66 25.69 25.73 25.59 25.93 11,424,911 25.760 1.03%
2010-06-02 0 87.55 87.60 87.70 87.25 88.40 2,372,602 208,089,563 87.705 25.40 25.41 25.44 25.31 25.64 8,178,955 25.442 -0.74%
2010-06-01 0 88.20 88.10 88.25 87.85 89.25 2,585,324 228,568,499 88.410 25.59 25.56 25.60 25.48 25.89 8,912,261 25.647 -0.56%
2010-05-31 0 88.70 88.65 88.70 88.10 89.00 3,086,623 273,683,687 88.668 25.73 25.72 25.73 25.56 25.82 10,640,365 25.721 0.28%
2010-05-28 0 88.45 88.40 88.65 88.40 89.95 6,142,356 547,318,071 89.106 25.66 25.64 25.72 25.64 26.09 21,174,243 25.848 1.09%
2010-05-27 0 87.50 87.40 87.55 85.05 87.60 5,269,837 454,996,030 86.340 25.38 25.35 25.40 24.67 25.41 18,166,451 25.046 2.28%
2010-05-26 0 85.55 85.45 85.50 85.50 86.30 6,170,785 529,899,226 85.872 24.82 24.79 24.80 24.80 25.03 21,272,245 24.910 -0.98%
2010-05-25 0 86.40 86.30 86.40 86.15 88.45 6,173,267 537,122,451 87.008 25.06 25.03 25.06 24.99 25.66 21,280,801 25.240 -3.73%
2010-05-24 0 89.75 89.70 89.85 88.60 90.15 3,192,056 285,336,727 89.390 26.04 26.02 26.06 25.70 26.15 11,003,819 25.931 0.17%
2010-05-20 0 89.60 89.70 89.75 88.30 90.50 4,271,759 381,575,007 89.325 25.99 26.02 26.04 25.61 26.25 14,725,826 25.912 -0.55%
2010-05-19 0 90.10 89.90 90.05 89.00 91.20 5,619,492 505,532,599 89.961 26.14 26.08 26.12 25.82 26.46 19,371,800 26.096 -0.28%
2010-05-18 0 90.35 90.20 90.35 88.80 90.50 4,932,309 442,364,342 89.687 26.21 26.17 26.21 25.76 26.25 17,002,908 26.017 0.78%
2010-05-17 0 91.85 91.70 92.00 90.90 92.00 5,489,401 502,032,130 91.455 26.01 25.96 26.05 25.74 26.05 19,387,720 25.894 -0.97%
2010-05-14 0 92.75 92.65 92.90 92.40 93.45 4,703,230 436,854,233 92.884 26.26 26.23 26.30 26.16 26.46 16,611,085 26.299 -0.11%
2010-05-13 0 92.85 92.85 92.90 92.00 92.95 4,103,170 380,095,307 92.635 26.29 26.29 26.30 26.05 26.32 14,491,765 26.228 1.14%
2010-05-12 0 91.80 91.75 91.80 91.00 92.10 2,525,986 231,093,441 91.486 25.99 25.98 25.99 25.77 26.08 8,921,394 25.903 -0.05%
2010-05-11 0 91.85 91.90 92.05 90.95 92.95 4,548,111 417,892,179 91.883 26.01 26.02 26.06 25.75 26.32 16,063,229 26.015 -1.55%
2010-05-10 0 93.30 93.30 93.45 91.80 94.25 6,045,811 561,608,534 92.892 26.42 26.42 26.46 25.99 26.69 21,352,875 26.301 1.52%
2010-05-07 0 91.90 91.70 92.05 90.40 93.15 7,847,647 721,351,162 91.919 26.02 25.96 26.06 25.60 26.37 27,716,682 26.026 -0.27%
2010-05-06 0 92.15 92.00 92.05 91.70 93.60 6,990,075 647,525,500 92.635 26.09 26.05 26.06 25.96 26.50 24,687,870 26.228 -2.07%
2010-05-05 0 94.10 94.00 94.10 93.30 94.30 4,826,937 452,785,185 93.804 26.64 26.61 26.64 26.42 26.70 17,047,999 26.559 -1.16%
2010-05-04 0 95.20 95.20 95.25 94.85 96.70 3,848,628 366,800,125 95.307 26.95 26.95 26.97 26.86 27.38 13,592,762 26.985 -1.19%
2010-05-03 0 96.35 96.25 96.40 95.80 96.70 2,616,271 251,720,808 96.214 27.28 27.25 27.29 27.12 27.38 9,240,267 27.242 -0.72%
2010-04-30 0 97.05 97.00 97.25 96.75 97.40 2,965,358 287,950,906 97.105 27.48 27.46 27.54 27.39 27.58 10,473,188 27.494 0.15%
2010-04-29 0 96.90 96.85 96.90 96.65 97.45 3,023,811 293,284,186 96.992 27.44 27.42 27.44 27.37 27.59 10,679,635 27.462 -0.51%
2010-04-28 0 97.40 97.35 97.40 97.05 97.75 3,518,906 342,752,345 97.403 27.58 27.56 27.58 27.48 27.68 12,428,235 27.579 -0.92%
2010-04-27 0 98.30 98.25 98.35 97.50 98.40 2,824,309 276,529,673 97.911 27.83 27.82 27.85 27.61 27.86 9,975,025 27.722 -0.66%
2010-04-26 0 98.95 98.75 99.00 98.20 99.00 2,128,244 210,182,313 98.759 28.02 27.96 28.03 27.80 28.03 7,516,631 27.962 0.92%
2010-04-23 0 98.05 98.05 98.20 98.00 99.00 3,549,355 348,676,256 98.237 27.76 27.76 27.80 27.75 28.03 12,535,776 27.814 -0.91%
2010-04-22 0 98.95 98.95 99.00 98.60 100.0 2,984,951 295,401,064 98.963 28.02 28.02 28.03 27.92 28.31 10,542,388 28.020 -1.44%
2010-04-21 0 100.4 100.4 100.6 100.2 100.9 3,348,498 336,649,828 100.54 28.43 28.43 28.48 28.37 28.57 11,826,380 28.466 -0.30%
2010-04-20 0 100.7 100.7 100.8 100.0 101.4 4,399,537 443,161,578 100.73 28.51 28.51 28.54 28.31 28.71 15,538,488 28.520 0.20%
2010-04-19 0 100.5 100.4 100.6 100.1 102.0 6,056,303 610,911,067 100.87 28.46 28.43 28.48 28.34 28.88 21,389,931 28.561 -2.71%
2010-04-16 0 103.3 103.2 103.4 103.1 105.5 2,937,078 304,770,153 103.77 29.25 29.22 29.28 29.19 29.87 10,373,308 29.380 -2.09%
2010-04-15 0 105.5 104.8 105.6 104.4 106.5 7,175,115 757,307,146 105.55 29.87 29.67 29.90 29.56 30.15 25,341,403 29.884 -0.47%
2010-04-14 0 106.0 105.7 106.0 104.0 106.0 3,877,281 407,465,699 105.09 30.01 29.93 30.01 29.45 30.01 13,693,960 29.755 1.05%
2010-04-13 0 104.9 104.9 105.0 104.4 105.2 4,163,019 436,629,898 104.88 29.70 29.70 29.73 29.56 29.79 14,703,143 29.696 0.48%
2010-04-12 0 104.4 104.7 104.8 104.1 105.4 3,599,497 377,377,646 104.84 29.56 29.64 29.67 29.47 29.84 12,712,870 29.685 0.00%
2010-04-09 0 104.4 104.0 104.6 103.2 104.8 3,355,269 349,735,153 104.23 29.56 29.45 29.62 29.22 29.67 11,850,294 29.513 0.77%
2010-04-08 0 103.6 103.1 104.0 102.5 104.0 3,570,778 368,729,371 103.26 29.33 29.19 29.45 29.02 29.45 12,611,439 29.238 -0.29%
2010-04-07 0 103.9 103.9 104.0 102.5 104.0 4,271,023 441,186,310 103.30 29.42 29.42 29.45 29.02 29.45 15,084,596 29.247 1.37%
2010-04-01 0 102.5 102.2 102.7 100.7 102.7 5,031,120 512,023,570 101.77 29.02 28.94 29.08 28.51 29.08 17,769,142 28.815 2.50%
2010-03-31 0 100.0 100.0 100.1 99.80 101.4 7,199,097 722,492,773 100.36 28.31 28.31 28.34 28.26 28.71 25,426,104 28.415 -0.89%
2010-03-30 0 100.9 100.9 101.3 100.5 102.5 7,412,628 753,941,987 101.71 28.57 28.57 28.68 28.46 29.02 26,180,262 28.798 -0.49%
2010-03-29 0 101.4 101.2 101.4 99.95 101.4 4,889,478 493,355,754 100.90 28.71 28.65 28.71 28.30 28.71 17,268,884 28.569 1.40%
2010-03-26 0 100.0 99.85 99.90 98.20 100.1 4,898,760 487,632,660 99.542 28.31 28.27 28.29 27.80 28.34 17,301,667 28.184 2.15%
2010-03-25 0 97.90 97.90 97.95 97.20 98.30 2,632,332 257,063,627 97.656 27.72 27.72 27.73 27.52 27.83 9,296,992 27.650 -1.01%
2010-03-24 0 98.90 98.50 98.95 98.30 99.30 1,970,706 194,913,446 98.905 28.00 27.89 28.02 27.83 28.12 6,960,231 28.004 1.02%
2010-03-23 0 97.90 97.85 98.15 97.60 99.25 2,670,365 263,332,962 98.613 27.72 27.71 27.79 27.63 28.10 9,431,319 27.921 -0.20%
2010-03-22 0 98.10 98.00 98.10 97.30 99.00 3,998,025 391,296,715 97.873 27.78 27.75 27.78 27.55 28.03 14,120,409 27.711 -1.65%
2010-03-19 0 99.75 99.50 99.75 98.65 99.80 2,571,295 255,479,463 99.358 28.24 28.17 28.24 27.93 28.26 9,081,419 28.132 1.12%
2010-03-18 0 98.65 98.75 98.95 98.15 100.2 2,477,060 245,674,869 99.180 27.93 27.96 28.02 27.79 28.37 8,748,595 28.082 -0.75%
2010-03-17 0 99.40 99.25 99.40 97.60 99.70 6,466,264 638,994,179 98.820 28.14 28.10 28.14 27.63 28.23 22,837,850 27.980 2.37%
2010-03-16 0 97.10 97.30 97.35 96.80 99.00 3,758,368 366,516,156 97.520 27.49 27.55 27.56 27.41 28.03 13,273,978 27.612 -1.07%
2010-03-15 0 98.15 98.00 98.15 97.60 98.50 1,872,159 183,709,298 98.127 27.79 27.75 27.79 27.63 27.89 6,612,178 27.783 -0.41%
2010-03-12 0 98.55 98.40 98.55 97.90 98.90 2,164,129 213,269,076 98.547 27.90 27.86 27.90 27.72 28.00 7,643,371 27.902 0.51%
2010-03-11 0 98.05 97.75 98.20 97.45 98.80 3,411,868 334,654,992 98.086 27.76 27.68 27.80 27.59 27.97 12,050,193 27.772 -0.15%
2010-03-10 0 98.20 98.05 98.25 97.50 98.35 2,647,678 259,337,932 97.949 27.80 27.76 27.82 27.61 27.85 9,351,192 27.733 0.05%
2010-03-09 0 98.15 98.05 98.10 97.75 98.40 4,674,937 458,263,463 98.026 27.79 27.76 27.78 27.68 27.86 16,511,159 27.755 0.36%
2010-03-08 0 97.80 97.80 97.95 97.00 98.20 4,567,994 446,695,066 97.788 27.69 27.69 27.73 27.46 27.80 16,133,452 27.688 1.88%
2010-03-05 0 96.00 96.05 96.25 95.35 97.20 3,029,299 291,716,440 96.298 27.18 27.20 27.25 27.00 27.52 10,699,018 27.266 0.31%
2010-03-04 0 95.70 95.65 95.85 95.50 97.50 3,661,018 352,931,305 96.403 27.10 27.08 27.14 27.04 27.61 12,930,153 27.295 -0.52%
2010-03-03 0 96.20 96.15 96.25 95.25 97.50 2,882,116 277,639,426 96.332 27.24 27.22 27.25 26.97 27.61 10,179,190 27.275 -0.82%
2010-03-02 0 97.00 96.95 97.05 96.30 97.30 3,383,391 327,715,004 96.860 27.46 27.45 27.48 27.27 27.55 11,949,617 27.425 0.05%
2010-03-01 0 96.95 96.90 97.00 95.35 97.05 4,599,010 443,683,763 96.474 27.45 27.44 27.46 27.00 27.48 16,242,996 27.315 2.38%
2010-02-26 0 94.70 94.90 94.95 94.55 95.50 4,218,612 401,262,334 95.117 26.81 26.87 26.88 26.77 27.04 14,899,489 26.931 0.21%
2010-02-25 0 94.50 94.45 94.50 94.30 95.70 6,375,577 604,651,910 94.839 26.76 26.74 26.76 26.70 27.10 22,517,558 26.852 -0.11%
2010-02-24 0 94.60 94.55 94.65 93.25 94.80 4,441,509 418,873,577 94.309 26.78 26.77 26.80 26.40 26.84 15,686,727 26.702 -0.32%
2010-02-23 0 94.90 94.85 94.95 92.95 95.60 5,694,550 537,824,124 94.445 26.87 26.86 26.88 26.32 27.07 20,112,275 26.741 1.01%
2010-02-22 0 93.95 94.00 94.05 93.10 94.30 4,421,286 413,409,217 93.504 26.60 26.61 26.63 26.36 26.70 15,615,302 26.475 2.57%
2010-02-19 0 91.60 91.65 91.70 91.10 93.45 4,549,815 419,659,031 92.237 25.94 25.95 25.96 25.79 26.46 16,069,247 26.116 -3.02%
2010-02-18 0 94.45 94.30 94.40 93.95 95.70 2,436,900 230,288,704 94.501 26.74 26.70 26.73 26.60 27.10 8,606,756 26.757 -1.31%
2010-02-17 0 95.70 95.45 95.70 95.15 96.75 3,692,342 353,638,971 95.776 27.10 27.03 27.10 26.94 27.39 13,040,784 27.118 0.58%
2010-02-12 0 95.15 95.30 95.35 93.05 95.40 4,623,238 437,510,781 94.633 26.94 26.98 27.00 26.35 27.01 16,328,566 26.794 1.60%
2010-02-11 0 93.65 93.65 93.80 92.00 93.85 3,063,847 285,202,926 93.087 26.52 26.52 26.56 26.05 26.57 10,821,036 26.356 1.90%
2010-02-10 0 91.90 91.95 92.00 90.75 92.50 3,309,194 303,651,397 91.760 26.02 26.03 26.05 25.69 26.19 11,687,564 25.981 -0.27%
2010-02-09 0 92.15 91.90 92.35 90.70 92.50 3,998,440 365,030,966 91.293 26.09 26.02 26.15 25.68 26.19 14,121,875 25.849 1.65%
2010-02-08 0 90.65 90.60 90.70 89.25 91.15 3,933,462 354,652,820 90.163 25.67 25.65 25.68 25.27 25.81 13,892,383 25.529 0.61%
2010-02-05 0 90.10 90.00 90.05 90.00 91.50 8,548,146 773,362,156 90.471 25.51 25.48 25.50 25.48 25.91 30,190,737 25.616 -3.12%
2010-02-04 0 93.00 92.95 93.15 92.55 94.40 4,235,716 396,177,458 93.533 26.33 26.32 26.37 26.20 26.73 14,959,898 26.483 -1.74%
2010-02-03 0 94.65 94.65 94.70 93.85 95.25 4,676,059 442,420,303 94.614 26.80 26.80 26.81 26.57 26.97 16,515,121 26.789 0.32%
2010-02-02 0 94.35 94.20 94.35 94.00 95.55 4,486,984 424,446,248 94.595 26.71 26.67 26.71 26.61 27.05 15,847,337 26.783 0.64%
2010-02-01 0 93.75 93.70 93.80 91.55 93.80 4,414,723 409,431,267 92.742 26.54 26.53 26.56 25.92 26.56 15,592,123 26.259 1.85%
2010-01-29 0 92.05 92.00 92.05 91.70 92.75 7,718,481 711,191,656 92.141 26.06 26.05 26.06 25.96 26.26 27,260,488 26.089 -1.29%
2010-01-28 0 93.25 93.20 93.35 93.00 94.50 3,926,366 367,788,014 93.671 26.40 26.39 26.43 26.33 26.76 13,867,321 26.522 -0.37%
2010-01-27 0 93.60 93.55 93.65 93.00 95.00 4,866,115 457,007,752 93.916 26.50 26.49 26.52 26.33 26.90 17,186,370 26.591 -1.06%
2010-01-26 0 94.60 94.80 94.95 94.30 96.40 4,176,489 396,141,218 94.850 26.78 26.84 26.88 26.70 27.29 14,750,717 26.856 -1.92%
2010-01-25 0 96.45 96.45 96.50 94.75 96.60 4,856,903 464,454,561 95.628 27.31 27.31 27.32 26.83 27.35 17,153,834 27.076 0.57%
2010-01-22 0 95.90 95.85 96.15 93.90 96.40 7,439,997 705,558,746 94.833 27.15 27.14 27.22 26.59 27.29 26,276,925 26.851 -0.57%
2010-01-21 0 96.45 96.50 96.65 96.20 98.80 6,722,904 653,394,896 97.189 27.31 27.32 27.37 27.24 27.97 23,744,263 27.518 -2.18%
2010-01-20 0 98.60 98.45 98.60 97.85 100.0 5,265,986 519,173,738 98.590 27.92 27.87 27.92 27.71 28.31 18,598,653 27.915 -1.40%
2010-01-19 0 100.0 99.95 100.1 98.75 100.2 3,619,966 360,100,665 99.476 28.31 28.30 28.34 27.96 28.37 12,785,163 28.166 0.86%
2010-01-18 0 99.15 99.00 99.30 96.50 100.3 5,656,353 559,158,868 98.855 28.07 28.03 28.12 27.32 28.40 19,977,369 27.990 1.59%
2010-01-15 0 97.60 97.55 97.70 97.25 98.35 4,386,516 429,461,143 97.905 27.63 27.62 27.66 27.54 27.85 15,492,500 27.721 -0.71%
2010-01-14 0 98.30 98.40 98.50 98.00 99.50 5,458,026 538,965,607 98.747 27.83 27.86 27.89 27.75 28.17 19,276,908 27.959 -0.51%
2010-01-13 0 98.80 98.80 99.00 98.60 100.5 5,148,846 511,432,137 99.329 27.97 27.97 28.03 27.92 28.46 18,184,932 28.124 -2.76%
2010-01-12 0 101.6 101.2 101.6 101.0 101.9 4,688,781 475,668,634 101.45 28.77 28.65 28.77 28.60 28.85 16,560,053 28.724 -0.20%
2010-01-11 0 101.8 101.5 101.7 100.6 103.9 4,959,335 506,549,472 102.14 28.82 28.74 28.80 28.48 29.42 17,515,609 28.920 -0.29%
2010-01-08 0 102.1 101.9 102.3 101.0 102.4 5,767,772 588,236,372 101.99 28.91 28.85 28.97 28.60 28.99 20,370,884 28.876 0.29%
2010-01-07 0 101.8 101.5 101.8 100.8 102.3 4,580,107 465,321,825 101.60 28.82 28.74 28.82 28.54 28.97 16,176,234 28.766 0.30%
2010-01-06 0 101.5 101.3 101.6 101.1 102.7 4,200,735 427,443,326 101.75 28.74 28.68 28.77 28.63 29.08 14,836,350 28.811 0.10%
2010-01-05 0 101.4 101.3 101.6 100.6 102.0 4,325,798 437,526,238 101.14 28.71 28.68 28.77 28.48 28.88 15,278,053 28.638 1.40%
2010-01-04 0 100.0 99.75 100.0 99.75 100.7 3,227,024 322,789,641 100.03 28.31 28.24 28.31 28.24 28.51 11,397,353 28.321 -0.30%
2009-12-31 0 100.3 100.6 100.7 99.20 100.7 3,688,191 367,140,791 99.545 28.40 28.48 28.51 28.09 28.51 13,026,123 28.185 1.36%
2009-12-30 0 98.95 98.95 99.00 97.80 99.20 3,146,419 309,869,697 98.483 28.02 28.02 28.03 27.69 28.09 11,112,668 27.884 0.35%
2009-12-29 0 98.60 98.40 98.60 97.15 98.95 3,716,440 364,714,623 98.135 27.92 27.86 27.92 27.51 28.02 13,125,895 27.786 1.75%
2009-12-28 0 96.90 96.90 96.95 96.85 98.70 2,962,998 290,096,724 97.906 27.44 27.44 27.45 27.42 27.95 10,464,853 27.721 -1.02%
2009-12-24 0 97.90 97.65 97.90 96.90 98.00 3,564,657 347,202,586 97.401 27.72 27.65 27.72 27.44 27.75 12,589,820 27.578 0.93%
2009-12-23 0 97.00 96.90 97.15 94.50 97.15 5,894,217 564,197,076 95.720 27.46 27.44 27.51 26.76 27.51 20,817,468 27.102 2.11%
2009-12-22 0 95.00 95.00 95.10 94.50 95.55 5,304,787 504,330,696 95.071 26.90 26.90 26.93 26.76 27.05 18,735,692 26.918 0.00%
2009-12-21 0 95.00 95.05 95.30 94.70 96.10 4,510,892 430,783,521 95.499 26.90 26.91 26.98 26.81 27.21 15,931,777 27.039 -1.09%
2009-12-18 0 96.05 96.20 96.30 95.20 96.30 6,132,419 586,614,896 95.658 27.20 27.24 27.27 26.95 27.27 21,658,761 27.084 -1.18%
2009-12-17 0 97.20 97.35 97.45 96.70 98.50 5,554,667 541,035,477 97.402 27.52 27.56 27.59 27.38 27.89 19,618,230 27.578 -1.67%
2009-12-16 0 98.85 98.65 98.85 98.20 101.0 4,201,370 415,638,071 98.929 27.99 27.93 27.99 27.80 28.60 14,838,593 28.011 -1.64%
2009-12-15 0 100.5 100.4 100.5 100.0 101.4 3,824,453 384,746,781 100.60 28.46 28.43 28.46 28.31 28.71 13,507,380 28.484 -1.28%
2009-12-14 0 101.8 101.7 101.8 98.85 101.9 4,847,114 487,902,875 100.66 28.82 28.80 28.82 27.99 28.85 17,119,261 28.500 1.29%
2009-12-11 0 100.5 100.4 100.9 98.30 101.0 6,098,971 612,684,352 100.46 28.46 28.43 28.57 27.83 28.60 21,540,628 28.443 2.03%
2009-12-10 0 98.50 98.45 98.50 97.55 99.80 3,141,950 309,230,357 98.420 27.89 27.87 27.89 27.62 28.26 11,096,884 27.866 -0.66%
2009-12-09 0 99.15 99.05 99.10 98.25 100.4 4,219,109 418,435,607 99.176 28.07 28.04 28.06 27.82 28.43 14,901,244 28.081 -1.54%
2009-12-08 0 100.7 100.7 100.8 99.05 101.2 4,129,984 413,719,537 100.17 28.51 28.51 28.54 28.04 28.65 14,586,468 28.363 -0.10%
2009-12-07 0 100.8 100.9 101.0 99.90 101.2 2,501,438 251,376,997 100.49 28.54 28.57 28.60 28.29 28.65 8,834,694 28.453 -0.49%
2009-12-04 0 101.3 101.7 101.8 99.70 101.7 5,038,887 506,608,184 100.54 28.68 28.80 28.82 28.23 28.80 17,796,574 28.467 0.00%
2009-12-03 0 101.3 101.4 101.5 99.25 101.5 6,094,516 611,447,945 100.33 28.68 28.71 28.74 28.10 28.74 21,524,893 28.407 1.91%
2009-12-02 0 99.40 99.45 99.50 98.60 99.50 5,816,342 576,035,366 99.037 28.14 28.16 28.17 27.92 28.17 20,542,426 28.041 0.81%
2009-12-01 0 98.60 98.40 98.65 96.35 98.70 4,056,829 396,425,569 97.718 27.92 27.86 27.93 27.28 27.95 14,328,096 27.668 1.23%
2009-11-30 0 97.40 97.70 97.75 96.70 97.75 4,876,560 474,857,783 97.376 27.58 27.66 27.68 27.38 27.68 17,223,260 27.571 2.31%
2009-11-27 0 95.20 95.20 95.30 94.90 96.75 6,989,733 668,954,198 95.705 26.95 26.95 26.98 26.87 27.39 24,686,662 27.098 -2.61%
2009-11-26 0 97.75 97.75 97.80 97.50 99.60 5,862,007 577,197,425 98.464 27.68 27.68 27.69 27.61 28.20 20,703,707 27.879 -0.76%
2009-11-25 0 98.50 98.50 98.70 96.35 98.75 6,648,559 649,389,372 97.674 27.89 27.89 27.95 27.28 27.96 23,481,688 27.655 1.55%
2009-11-24 0 97.00 97.25 97.30 95.70 97.30 10,751,303 1,036,279,073 96.386 27.46 27.54 27.55 27.10 27.55 37,971,949 27.291 -0.21%
2009-11-23 0 97.20 97.35 97.40 96.55 97.50 3,530,083 342,091,003 96.907 27.52 27.56 27.58 27.34 27.61 12,467,710 27.438 0.52%
2009-11-20 0 96.70 96.50 96.60 96.50 97.60 3,296,931 319,519,655 96.914 27.38 27.32 27.35 27.32 27.63 11,644,253 27.440 -0.77%
2009-11-19 0 97.45 97.30 97.50 96.15 97.50 4,964,701 479,861,707 96.655 27.59 27.55 27.61 27.22 27.61 17,534,560 27.367 0.62%
2009-11-18 0 96.85 96.80 97.10 96.50 98.60 3,696,301 359,998,940 97.394 27.42 27.41 27.49 27.32 27.92 13,054,767 27.576 -0.77%
2009-11-17 0 97.60 97.80 97.95 96.85 98.25 4,754,884 462,180,557 97.201 27.63 27.69 27.73 27.42 27.82 16,793,519 27.521 -0.66%
2009-11-16 0 98.25 98.15 98.40 97.90 98.75 4,918,830 483,553,768 98.307 27.82 27.79 27.86 27.72 27.96 17,372,551 27.834 0.36%
2009-11-13 0 97.90 97.95 98.00 96.80 98.00 3,211,796 312,942,298 97.435 27.72 27.73 27.75 27.41 27.75 11,343,570 27.588 1.19%
2009-11-12 0 96.75 96.55 96.75 96.50 97.50 3,726,733 361,512,964 97.005 27.39 27.34 27.39 27.32 27.61 13,162,248 27.466 0.16%
2009-11-11 0 96.60 96.50 96.65 96.10 98.25 4,375,146 423,142,177 96.715 27.35 27.32 27.37 27.21 27.82 15,452,343 27.384 -0.41%
2009-11-10 0 97.00 97.00 97.05 96.90 98.95 3,811,407 372,743,817 97.797 27.46 27.46 27.48 27.44 28.02 13,461,303 27.690 -1.12%
2009-11-09 0 98.10 98.00 98.25 97.40 98.30 3,324,346 324,550,766 97.628 27.78 27.75 27.82 27.58 27.83 11,741,079 27.642 0.77%
2009-11-06 0 97.35 97.25 97.40 96.50 98.00 3,626,035 353,137,356 97.389 27.56 27.54 27.58 27.32 27.75 12,806,598 27.575 1.67%
2009-11-05 0 95.75 95.60 95.70 95.30 96.25 4,385,049 421,023,497 96.013 27.11 27.07 27.10 26.98 27.25 15,487,319 27.185 -1.54%
2009-11-04 0 97.25 97.20 97.30 96.60 98.50 4,327,932 421,259,725 97.335 27.54 27.52 27.55 27.35 27.89 15,285,590 27.559 0.21%
2009-11-03 0 97.05 97.05 97.10 97.00 98.95 4,044,150 394,992,885 97.670 27.48 27.48 27.49 27.46 28.02 14,283,316 27.654 -1.92%
2009-11-02 0 98.95 98.80 99.10 97.15 99.10 4,242,029 416,948,763 98.290 28.02 27.97 28.06 27.51 28.06 14,982,194 27.830 -1.35%
2009-10-30 0 100.3 100.0 100.6 98.85 100.9 6,587,096 658,987,365 100.04 28.40 28.31 28.48 27.99 28.57 23,264,610 28.326 3.19%
2009-10-29 0 97.20 97.05 97.10 97.00 98.05 5,216,086 509,865,942 97.749 27.52 27.48 27.49 27.46 27.76 18,422,414 27.676 -2.31%
2009-10-28 0 99.50 99.40 99.50 99.35 102.6 4,891,058 489,888,602 100.16 28.17 28.14 28.17 28.13 29.05 17,274,465 28.359 -2.74%
2009-10-27 0 102.3 102.3 102.5 102.0 104.0 4,704,428 482,879,861 102.64 28.97 28.97 29.02 28.88 29.45 16,615,316 29.062 -3.03%
2009-10-23 0 105.5 105.1 105.5 104.5 107.9 4,854,774 514,273,889 105.93 29.87 29.76 29.87 29.59 30.55 17,146,315 29.993 -0.75%
2009-10-22 0 106.3 106.0 106.4 104.3 107.7 5,454,074 576,443,738 105.69 30.10 30.01 30.13 29.53 30.49 19,262,951 29.925 -1.12%
2009-10-21 0 107.5 107.3 107.7 106.0 108.2 7,424,347 794,472,981 107.01 30.44 30.38 30.49 30.01 30.64 26,221,652 30.298 0.19%
2009-10-20 0 107.3 107.2 107.3 100.2 108.1 13,015,628 1,368,204,886 105.12 30.38 30.35 30.38 28.37 30.61 45,969,197 29.764 7.09%
2009-10-19 0 100.2 99.90 99.95 98.05 101.0 3,092,813 307,879,997 99.547 28.37 28.29 28.30 27.76 28.60 10,923,340 28.186 0.65%
2009-10-16 0 99.55 99.40 99.75 99.30 101.5 4,553,356 456,993,899 100.36 28.19 28.14 28.24 28.12 28.74 16,081,753 28.417 -0.85%
2009-10-15 0 100.4 100.4 100.5 100.0 102.3 6,722,778 680,654,400 101.25 28.43 28.43 28.46 28.31 28.97 23,743,818 28.667 0.30%
2009-10-14 0 100.1 100.0 100.1 97.40 100.4 6,787,292 672,610,991 99.099 28.34 28.31 28.34 27.58 28.43 23,971,672 28.059 1.99%
2009-10-13 0 98.15 98.15 98.25 97.00 99.25 4,252,038 419,249,182 98.600 27.79 27.79 27.82 27.46 28.10 15,017,544 27.917 0.93%
2009-10-12 0 97.25 97.40 97.45 96.25 98.65 3,776,310 365,688,210 96.837 27.54 27.58 27.59 27.25 27.93 13,337,346 27.418 -0.66%
2009-10-09 0 97.90 98.00 98.05 97.60 98.90 2,771,285 271,636,836 98.018 27.72 27.75 27.76 27.63 28.00 9,787,752 27.753 -0.61%
2009-10-08 0 98.50 98.35 98.60 96.25 98.60 4,581,316 446,487,086 97.458 27.89 27.85 27.92 27.25 27.92 16,180,504 27.594 3.20%
2009-10-07 0 95.45 95.50 95.75 95.00 96.50 6,367,445 604,480,551 94.933 27.03 27.04 27.11 26.90 27.32 22,488,837 26.879 1.43%
2009-10-06 0 94.10 94.10 94.15 93.00 94.70 5,943,373 557,231,712 93.757 26.64 26.64 26.66 26.33 26.81 20,991,079 26.546 0.86%
2009-10-05 0 93.30 93.15 93.20 93.00 94.95 4,994,781 468,457,929 93.789 26.42 26.37 26.39 26.33 26.88 17,640,798 26.555 -2.05%
2009-10-02 0 95.25 94.90 95.15 94.80 97.10 5,334,771 509,168,344 95.443 26.97 26.87 26.94 26.84 27.49 18,841,591 27.024 -3.15%
2009-09-30 0 98.35 97.50 98.35 96.10 99.00 4,869,160 473,493,815 97.243 27.85 27.61 27.85 27.21 28.03 17,197,124 27.533 0.46%
2009-09-29 0 97.90 97.85 98.00 96.20 98.00 3,620,397 352,797,413 97.447 27.72 27.71 27.75 27.24 27.75 12,786,685 27.591 2.89%
2009-09-28 0 95.15 95.10 95.20 94.60 96.35 3,933,227 374,624,617 95.246 26.94 26.93 26.95 26.78 27.28 13,891,553 26.968 -1.96%
2009-09-25 0 97.05 97.00 97.25 95.80 97.25 4,322,773 418,247,292 96.754 27.48 27.46 27.54 27.12 27.54 15,267,369 27.395 -1.37%
2009-09-24 0 98.40 98.40 98.50 97.20 99.65 4,215,979 413,844,481 98.161 27.86 27.86 27.89 27.52 28.21 14,890,189 27.793 -1.80%
2009-09-23 0 100.7 100.5 101.0 99.85 101.5 4,087,011 412,030,558 100.81 28.37 28.31 28.45 28.13 28.60 14,506,724 28.403 -0.10%
2009-09-22 0 100.8 100.7 100.8 99.10 100.9 3,275,554 328,288,849 100.22 28.40 28.37 28.40 27.92 28.43 11,626,481 28.236 1.72%
2009-09-21 0 99.10 99.00 99.10 98.45 100.0 2,308,886 229,146,946 99.246 27.92 27.89 27.92 27.74 28.17 8,195,322 27.961 -0.75%
2009-09-18 0 99.85 99.90 100.0 99.00 101.7 5,772,088 576,324,247 99.847 28.13 28.15 28.17 27.89 28.65 20,487,854 28.130 -0.45%
2009-09-17 0 100.3 100.0 100.1 97.60 100.5 8,087,442 806,046,171 99.666 28.26 28.17 28.20 27.50 28.31 28,706,134 28.079 2.92%
2009-09-16 0 97.45 97.45 97.50 95.15 97.60 3,132,641 303,410,025 96.854 27.45 27.45 27.47 26.81 27.50 11,119,216 27.287 2.20%
2009-09-15 0 95.35 95.40 95.45 94.50 96.40 2,247,442 214,012,505 95.225 26.86 26.88 26.89 26.62 27.16 7,977,228 26.828 -1.04%
2009-09-14 0 96.35 96.15 96.20 95.10 97.45 2,013,760 193,812,809 96.244 27.14 27.09 27.10 26.79 27.45 7,147,781 27.115 -0.82%
2009-09-11 0 97.15 97.05 97.40 95.55 97.90 2,956,664 287,096,272 97.101 27.37 27.34 27.44 26.92 27.58 10,494,591 27.357 1.09%
2009-09-10 0 96.10 95.95 96.10 95.65 98.00 5,555,988 539,113,632 97.033 27.07 27.03 27.07 26.95 27.61 19,720,814 27.337 0.31%
2009-09-09 0 95.80 95.70 96.00 95.50 96.50 3,816,258 365,798,026 95.853 26.99 26.96 27.05 26.91 27.19 13,545,694 27.005 0.10%
2009-09-08 0 95.70 95.50 95.85 93.05 96.30 5,770,970 546,930,068 94.773 26.96 26.91 27.00 26.22 27.13 20,483,886 26.701 1.75%
2009-09-07 0 94.05 94.05 94.10 93.30 94.80 3,646,986 342,916,803 94.027 26.50 26.50 26.51 26.29 26.71 12,944,868 26.491 1.02%
2009-09-04 0 93.10 92.55 93.00 89.70 94.50 7,413,636 682,457,121 92.054 26.23 26.07 26.20 25.27 26.62 26,314,480 25.935 3.27%
2009-09-03 0 90.15 90.45 90.50 89.20 90.60 5,034,962 453,654,937 90.101 25.40 25.48 25.50 25.13 25.52 17,871,448 25.384 -0.06%
2009-09-02 0 90.20 90.20 90.25 89.60 90.40 3,401,899 306,174,419 90.001 25.41 25.41 25.43 25.24 25.47 12,074,939 25.356 -1.64%
2009-09-01 0 91.70 91.70 91.85 90.50 92.75 5,158,757 471,976,571 91.490 25.83 25.83 25.88 25.50 26.13 18,310,854 25.776 -0.27%
2009-08-31 0 91.95 91.65 91.70 91.55 94.05 5,999,432 556,027,065 92.680 25.91 25.82 25.83 25.79 26.50 21,294,805 26.111 -3.36%
2009-08-28 0 95.15 95.05 95.20 94.80 98.00 6,478,806 622,075,394 96.017 26.81 26.78 26.82 26.71 27.61 22,996,329 27.051 -2.46%
2009-08-27 0 97.55 97.50 97.55 97.25 99.50 5,005,183 491,001,634 98.099 27.48 27.47 27.48 27.40 28.03 17,765,748 27.638 -1.46%
2009-08-26 0 99.00 98.95 99.00 97.35 99.70 3,345,091 329,011,331 98.356 27.89 27.88 27.89 27.43 28.09 11,873,301 27.710 0.66%
2009-08-25 0 98.35 98.35 98.50 97.25 100.2 3,546,300 348,240,989 98.198 27.71 27.71 27.75 27.40 28.23 12,587,486 27.666 -1.60%
2009-08-24 0 99.95 99.70 100.0 99.65 100.5 4,222,032 422,794,733 100.14 28.16 28.09 28.17 28.07 28.31 14,985,977 28.213 1.47%
2009-08-21 0 98.50 98.25 98.80 97.25 99.30 3,673,798 361,875,141 98.502 27.75 27.68 27.84 27.40 27.98 13,040,037 27.751 0.72%
2009-08-20 0 97.80 97.70 98.00 96.65 98.60 4,951,473 484,023,545 97.753 27.55 27.53 27.61 27.23 27.78 17,575,106 27.540 4.15%
2009-08-19 0 93.90 93.75 93.95 93.25 97.15 3,489,992 330,786,300 94.781 26.45 26.41 26.47 26.27 27.37 12,387,623 26.703 -2.69%
2009-08-18 0 96.50 96.40 96.60 94.85 97.45 3,666,969 353,160,425 96.309 27.19 27.16 27.22 26.72 27.45 13,015,797 27.133 1.15%
2009-08-17 0 95.40 95.30 95.40 93.65 95.90 4,483,616 424,590,439 94.698 26.88 26.85 26.88 26.38 27.02 15,914,461 26.680 -1.09%
2009-08-14 0 96.45 96.25 96.40 95.60 98.80 3,640,112 351,171,735 96.473 27.17 27.12 27.16 26.93 27.84 12,920,469 27.179 -1.48%
2009-08-13 0 97.90 97.70 97.95 96.05 98.30 5,267,770 512,516,522 97.293 27.58 27.53 27.60 27.06 27.69 18,697,793 27.411 2.03%
2009-08-12 0 95.95 95.80 96.10 95.70 97.00 5,162,698 496,456,564 96.162 27.03 26.99 27.07 26.96 27.33 18,324,843 27.092 -1.29%
2009-08-11 0 97.20 97.15 97.20 95.35 97.25 3,724,138 357,797,784 96.075 27.38 27.37 27.38 26.86 27.40 13,218,717 27.068 0.31%
2009-08-10 0 96.90 96.85 97.10 96.10 97.55 4,214,091 407,980,248 96.813 27.30 27.29 27.36 27.07 27.48 14,957,790 27.275 2.05%
2009-08-07 0 94.95 94.85 95.00 94.50 98.90 5,039,609 486,354,252 96.506 26.75 26.72 26.76 26.62 27.86 17,887,942 27.189 -4.09%
2009-08-06 0 99.00 99.00 99.20 96.85 99.85 4,141,419 408,099,786 98.541 27.89 27.89 27.95 27.29 28.13 14,699,843 27.762 2.17%
2009-08-05 0 96.90 96.60 96.95 96.00 99.25 4,223,324 411,746,009 97.493 27.30 27.22 27.31 27.05 27.96 14,990,563 27.467 -0.56%
2009-08-04 0 97.45 97.25 97.40 96.90 101.3 7,242,435 712,818,039 98.422 27.45 27.40 27.44 27.30 28.54 25,706,807 27.729 -2.65%
2009-08-03 0 100.1 99.90 100.1 99.00 100.3 6,250,297 624,312,932 99.885 28.20 28.15 28.20 27.89 28.26 22,185,243 28.141 0.00%
2009-07-31 0 100.1 99.85 100.0 99.30 101.4 8,865,269 888,598,816 100.23 28.20 28.13 28.17 27.98 28.57 31,467,008 28.239 1.62%
2009-07-30 0 98.50 98.50 98.60 96.60 99.40 7,230,396 709,721,284 98.158 27.75 27.75 27.78 27.22 28.00 25,664,075 27.654 0.05%
2009-07-29 0 98.45 98.55 99.00 97.45 102.7 7,550,071 750,627,178 99.420 27.74 27.76 27.89 27.45 28.93 26,798,752 28.010 -4.23%
2009-07-28 0 102.8 102.3 102.7 99.60 103.9 4,181,964 426,673,973 102.03 28.96 28.82 28.93 28.06 29.27 14,843,757 28.744 1.38%
2009-07-27 0 101.4 101.1 101.4 98.50 102.3 5,864,811 590,764,188 100.73 28.57 28.48 28.57 27.75 28.82 20,816,972 28.379 2.58%
2009-07-24 0 98.85 98.75 99.00 97.00 99.25 4,536,991 445,905,759 98.282 27.85 27.82 27.89 27.33 27.96 16,103,914 27.689 -0.45%
2009-07-23 0 99.30 99.00 99.30 96.30 99.50 4,379,592 432,025,482 98.645 27.98 27.89 27.98 27.13 28.03 15,545,231 27.792 3.55%
2009-07-22 0 95.90 95.50 96.15 95.55 98.30 3,603,442 349,313,443 96.939 27.02 26.91 27.09 26.92 27.69 12,790,310 27.311 -1.13%
2009-07-21 0 97.00 97.00 97.15 94.80 97.70 6,150,580 588,759,399 95.724 27.33 27.33 27.37 26.71 27.53 21,831,300 26.969 -0.56%
2009-07-20 0 97.55 97.35 97.55 92.40 98.50 7,217,013 695,884,616 96.423 27.48 27.43 27.48 26.03 27.75 25,616,573 27.165 5.57%
2009-07-17 0 92.40 92.10 92.30 89.05 92.50 5,431,250 495,224,596 91.181 26.03 25.95 26.00 25.09 26.06 19,278,060 25.689 4.52%
2009-07-16 0 88.40 88.35 88.55 87.70 91.95 2,969,859 265,773,314 89.490 24.91 24.89 24.95 24.71 25.91 10,541,426 25.212 0.28%
2009-07-15 0 88.15 87.90 88.05 86.20 88.25 4,542,361 397,406,676 87.489 24.83 24.76 24.81 24.29 24.86 16,122,975 24.648 2.20%
2009-07-14 0 86.25 86.15 86.35 84.65 86.40 3,639,357 311,095,936 85.481 24.30 24.27 24.33 23.85 24.34 12,917,789 24.083 3.48%
2009-07-13 0 83.35 83.30 83.40 82.60 85.60 3,234,582 269,701,135 83.381 23.48 23.47 23.50 23.27 24.12 11,481,052 23.491 -2.51%
2009-07-10 0 85.50 85.20 85.55 84.55 85.90 2,410,626 205,361,084 85.190 24.09 24.00 24.10 23.82 24.20 8,556,445 24.001 0.18%
2009-07-09 0 85.35 85.40 85.45 83.70 85.65 3,473,900 293,307,038 84.432 24.05 24.06 24.07 23.58 24.13 12,330,505 23.787 1.61%
2009-07-08 0 84.00 84.00 84.25 83.60 85.00 5,360,415 452,001,701 84.322 23.67 23.67 23.74 23.55 23.95 19,026,633 23.756 -2.10%
2009-07-07 0 85.80 85.80 85.90 85.35 87.80 4,093,489 352,555,493 86.126 24.17 24.17 24.20 24.05 24.74 14,529,717 24.264 -0.75%
2009-07-06 0 86.45 86.30 86.45 85.35 88.15 3,367,840 291,457,752 86.541 24.36 24.31 24.36 24.05 24.83 11,954,048 24.382 -0.80%
2009-07-03 0 87.15 87.30 87.35 85.35 88.30 3,949,052 343,312,446 86.935 24.55 24.60 24.61 24.05 24.88 14,017,042 24.493 -0.11%
2009-07-02 0 87.25 87.15 87.30 86.50 92.00 5,628,243 501,682,892 89.137 24.58 24.55 24.60 24.37 25.92 19,977,281 25.113 -2.08%
2009-06-30 0 89.10 89.10 89.30 88.80 94.50 5,924,676 541,006,251 91.314 25.10 25.10 25.16 25.02 26.62 21,029,461 25.726 -3.52%
2009-06-29 0 92.35 92.15 92.45 92.00 93.20 3,932,862 363,905,605 92.529 26.02 25.96 26.05 25.92 26.26 13,959,576 26.069 -0.91%
2009-06-26 0 93.20 93.15 93.40 92.40 93.50 5,585,774 519,530,688 93.010 26.26 26.24 26.31 26.03 26.34 19,826,538 26.204 2.59%
2009-06-25 0 90.85 90.85 91.00 89.00 91.50 5,705,843 517,399,595 90.679 25.60 25.60 25.64 25.07 25.78 20,252,720 25.547 2.83%
2009-06-24 0 88.35 88.35 88.40 86.60 88.55 4,067,984 355,575,808 87.408 24.89 24.89 24.91 24.40 24.95 14,439,188 24.626 1.49%
2009-06-23 0 87.05 87.00 87.55 85.85 88.10 4,945,220 429,911,588 86.935 24.52 24.51 24.67 24.19 24.82 17,552,911 24.492 -2.08%
2009-06-22 0 88.90 89.00 89.20 86.05 89.80 5,032,297 446,739,562 88.774 25.05 25.07 25.13 24.24 25.30 17,861,988 25.011 3.37%
2009-06-19 0 86.00 85.50 85.55 85.10 86.80 4,441,356 382,285,295 86.074 24.23 24.09 24.10 23.98 24.45 15,764,461 24.250 0.17%
2009-06-18 0 85.85 85.40 86.20 84.35 86.40 4,295,844 366,979,879 85.427 24.19 24.06 24.29 23.76 24.34 15,247,970 24.067 -0.41%
2009-06-17 0 86.20 86.05 86.45 85.10 88.45 3,813,628 329,684,081 86.449 24.29 24.24 24.36 23.98 24.92 13,536,359 24.355 -1.77%
2009-06-16 0 87.75 87.75 87.90 85.00 89.90 6,873,261 596,159,757 86.736 24.72 24.72 24.76 23.95 25.33 24,396,435 24.436 -1.96%
2009-06-15 0 89.50 89.20 89.70 88.65 91.85 3,695,890 331,971,319 89.822 25.22 25.13 25.27 24.98 25.88 13,118,451 25.306 -2.03%
2009-06-12 0 91.35 91.05 91.45 90.40 92.80 4,473,813 409,679,324 91.573 25.74 25.65 25.76 25.47 26.14 15,879,666 25.799 -0.11%
2009-06-11 0 91.45 91.45 91.65 90.85 93.30 5,269,323 484,145,868 91.880 25.76 25.76 25.82 25.60 26.29 18,703,305 25.886 -2.66%
2009-06-10 0 93.95 93.90 94.00 92.10 94.50 3,784,938 353,735,459 93.459 26.47 26.45 26.48 25.95 26.62 13,434,525 26.330 2.68%
2009-06-09 0 91.50 91.35 91.65 89.60 94.00 4,260,597 390,100,170 91.560 25.78 25.74 25.82 25.24 26.48 15,122,862 25.795 -0.44%
2009-06-08 0 91.90 91.85 92.65 91.50 95.50 4,713,344 436,769,321 92.667 25.89 25.88 26.10 25.78 26.91 16,729,874 26.107 -3.82%
2009-06-05 0 95.55 95.95 96.00 92.15 95.95 4,560,435 430,162,246 94.325 26.92 27.03 27.05 25.96 27.03 16,187,128 26.574 1.16%
2009-06-04 0 94.45 94.30 94.90 91.50 95.50 6,091,721 571,548,056 93.824 26.61 26.57 26.74 25.78 26.91 21,622,382 26.433 -1.20%
2009-06-03 0 95.60 95.45 95.60 94.05 98.35 6,467,100 623,168,486 96.360 26.93 26.89 26.93 26.50 27.71 22,954,779 27.148 1.49%
2009-06-02 0 94.20 94.20 94.25 93.40 99.20 6,859,544 654,313,856 95.387 26.54 26.54 26.55 26.31 27.95 24,347,747 26.874 -4.07%
2009-06-01 0 98.20 98.00 99.00 95.80 99.00 7,323,896 712,660,849 97.306 27.67 27.61 27.89 26.99 27.89 25,995,951 27.414 2.51%
2009-05-29 0 95.80 95.65 95.80 94.35 99.80 6,475,478 620,314,311 95.794 26.99 26.95 26.99 26.58 28.12 22,984,516 26.988 0.16%
2009-05-27 0 95.65 95.65 95.80 92.05 96.70 10,845,920 1,032,114,765 95.162 26.95 26.95 26.99 25.93 27.24 38,497,270 26.810 5.11%
2009-05-26 0 91.00 91.20 91.30 89.00 92.55 9,337,677 852,173,097 91.262 25.64 25.69 25.72 25.07 26.07 33,143,806 25.711 2.48%
2009-05-25 0 88.80 88.55 88.60 83.00 89.55 13,680,490 1,192,757,304 87.187 25.02 24.95 24.96 23.38 25.23 48,558,492 24.563 6.99%
2009-05-22 0 83.00 82.90 82.95 81.20 84.35 4,473,833 370,363,021 82.784 23.38 23.36 23.37 22.88 23.76 15,879,737 23.323 0.00%
2009-05-21 0 83.00 82.95 83.20 82.60 83.75 3,423,378 285,052,699 83.266 23.38 23.37 23.44 23.27 23.60 12,151,178 23.459 -1.19%
2009-05-20 0 84.00 83.80 84.25 83.50 85.40 4,130,840 348,561,556 84.380 23.67 23.61 23.74 23.52 24.06 14,662,293 23.773 -1.87%
2009-05-19 0 85.60 85.55 85.60 84.90 86.30 4,445,912 380,307,988 85.541 24.12 24.10 24.12 23.92 24.31 15,780,632 24.100 0.94%
2009-05-18 0 84.80 84.30 85.25 81.15 85.30 4,972,709 413,503,946 83.155 23.89 23.75 24.02 22.86 24.03 17,650,482 23.427 1.98%
2009-05-15 0 83.15 83.30 83.35 82.45 84.65 3,481,433 290,414,136 83.418 23.43 23.47 23.48 23.23 23.85 12,357,243 23.502 1.40%
2009-05-14 0 82.00 81.80 82.00 81.10 83.80 5,647,071 464,246,334 82.210 23.10 23.05 23.10 22.85 23.61 20,044,110 23.161 -5.09%
2009-05-13 0 86.40 86.45 86.50 85.05 86.80 4,341,010 373,207,183 85.972 24.34 24.36 24.37 23.96 24.45 15,408,286 24.221 1.95%
2009-05-12 0 84.75 84.45 84.50 83.05 85.50 4,055,533 341,083,472 84.103 23.88 23.79 23.81 23.40 24.09 14,394,994 23.695 1.80%
2009-05-11 0 85.20 85.70 85.75 84.00 86.80 7,111,033 609,262,282 85.678 23.45 23.59 23.61 23.12 23.89 25,831,616 23.586 -1.84%
2009-05-08 0 86.80 86.90 86.95 85.25 87.60 4,181,898 361,609,761 86.470 23.89 23.92 23.94 23.47 24.11 15,191,208 23.804 -1.03%
2009-05-07 0 87.70 87.45 87.70 86.10 88.90 5,958,187 518,886,204 87.088 24.14 24.07 24.14 23.70 24.47 21,643,775 23.974 -0.96%
2009-05-06 0 88.55 88.05 88.80 81.00 88.80 4,271,802 373,670,113 87.474 24.38 24.24 24.45 22.30 24.45 15,517,795 24.080 1.43%
2009-05-05 0 87.30 87.30 87.35 86.50 89.00 5,021,107 439,449,148 87.520 24.03 24.03 24.05 23.81 24.50 18,239,728 24.093 1.10%
2009-05-04 0 86.35 86.30 86.35 82.15 86.70 7,860,065 664,139,939 84.495 23.77 23.76 23.77 22.61 23.87 28,552,558 23.260 7.00%
2009-04-30 0 80.70 81.35 81.40 77.40 82.00 12,051,359 961,972,370 79.823 22.22 22.39 22.41 21.31 22.57 43,777,899 21.974 6.68%
2009-04-29 0 75.65 75.75 75.80 74.20 75.95 4,865,175 365,887,531 75.205 20.83 20.85 20.87 20.43 20.91 17,673,288 20.703 2.65%
2009-04-28 0 73.70 73.70 73.80 71.90 77.70 5,833,732 431,623,567 73.988 20.29 20.29 20.32 19.79 21.39 21,191,679 20.368 -3.91%
2009-04-27 0 76.70 76.75 76.80 76.10 79.00 4,255,901 327,122,060 76.863 21.11 21.13 21.14 20.95 21.75 15,460,033 21.159 -3.16%
2009-04-24 0 79.20 79.25 79.30 77.05 79.40 5,649,243 443,234,524 78.459 21.80 21.82 21.83 21.21 21.86 20,521,502 21.599 2.26%
2009-04-23 0 77.45 77.00 77.45 74.55 77.85 4,743,711 362,559,477 76.430 21.32 21.20 21.32 20.52 21.43 17,232,057 21.040 2.51%
2009-04-22 0 75.55 75.40 75.50 74.80 76.80 6,476,616 490,580,126 75.746 20.80 20.76 20.78 20.59 21.14 23,527,026 20.852 -2.26%
2009-04-21 0 77.30 77.55 77.60 76.10 79.00 5,161,276 398,949,280 77.297 21.28 21.35 21.36 20.95 21.75 18,748,908 21.279 -2.52%
2009-04-20 0 79.30 79.40 79.45 74.75 79.45 5,256,546 413,405,132 78.646 21.83 21.86 21.87 20.58 21.87 19,094,987 21.650 3.46%
2009-04-17 0 76.65 76.45 76.65 76.20 79.60 6,170,653 480,475,668 77.865 21.10 21.05 21.10 20.98 21.91 22,415,582 21.435 0.86%
2009-04-16 0 76.00 75.60 76.05 75.60 78.00 6,641,884 508,690,595 76.588 20.92 20.81 20.94 20.81 21.47 24,127,381 21.084 -0.39%
2009-04-15 0 76.30 76.30 76.40 73.60 76.50 5,090,333 382,049,990 75.054 21.00 21.00 21.03 20.26 21.06 18,491,199 20.661 -0.84%
2009-04-14 0 76.95 77.30 77.35 74.00 77.40 6,491,766 495,915,288 76.391 21.18 21.28 21.29 20.37 21.31 23,582,060 21.029 3.57%
2009-04-09 0 74.30 74.15 74.35 71.80 74.50 4,980,872 364,258,653 73.132 20.45 20.41 20.47 19.77 20.51 18,093,570 20.132 3.27%
2009-04-08 0 71.95 71.65 71.85 71.25 74.65 9,086,537 655,400,744 72.129 19.81 19.72 19.78 19.61 20.55 33,007,854 19.856 -5.45%
2009-04-07 0 76.10 76.00 76.10 74.10 76.20 4,806,652 362,019,919 75.316 20.95 20.92 20.95 20.40 20.98 17,460,697 20.733 0.79%
2009-04-06 0 75.50 75.50 75.60 73.45 77.70 6,568,810 496,351,766 75.562 20.78 20.78 20.81 20.22 21.39 23,861,931 20.801 3.14%
2009-04-03 0 73.20 73.20 73.30 69.85 73.70 8,666,173 623,790,579 71.980 20.15 20.15 20.18 19.23 20.29 31,480,835 19.815 1.67%
2009-04-02 0 72.00 72.00 72.10 67.60 72.10 9,607,377 673,780,165 70.132 19.82 19.82 19.85 18.61 19.85 34,899,863 19.306 8.35%
2009-04-01 0 66.45 66.30 66.70 65.60 67.70 5,301,453 352,536,146 66.498 18.29 18.25 18.36 18.06 18.64 19,258,116 18.306 -0.45%
2009-03-31 0 66.75 66.55 66.95 66.50 67.75 6,260,597 420,557,490 67.175 18.38 18.32 18.43 18.31 18.65 22,742,313 18.492 -0.22%
2009-03-30 0 66.90 67.20 67.50 66.30 70.00 6,911,932 468,938,209 67.845 18.42 18.50 18.58 18.25 19.27 25,108,360 18.677 -5.11%
2009-03-27 0 70.50 70.60 70.85 69.20 71.10 6,363,879 445,696,993 70.035 19.41 19.44 19.50 19.05 19.57 23,117,497 19.280 -1.26%
2009-03-26 0 71.40 71.40 71.65 70.30 72.45 6,049,127 432,341,212 71.472 19.66 19.66 19.72 19.35 19.94 21,974,125 19.675 1.85%
2009-03-25 0 70.10 70.00 70.10 69.75 71.90 4,961,362 349,944,946 70.534 19.30 19.27 19.30 19.20 19.79 18,022,698 19.417 -1.13%
2009-03-24 0 70.90 70.75 70.95 68.00 71.35 9,272,108 648,482,190 69.939 19.52 19.48 19.53 18.72 19.64 33,681,961 19.253 3.81%
2009-03-23 0 68.30 68.30 68.40 65.40 68.75 7,902,021 530,741,087 67.165 18.80 18.80 18.83 18.00 18.93 28,704,968 18.490 8.16%
2009-03-20 0 63.15 63.15 63.30 62.20 64.95 5,505,012 348,678,053 63.338 17.38 17.38 17.43 17.12 17.88 19,997,567 17.436 -3.51%
2009-03-19 0 65.45 65.20 65.45 63.90 65.70 5,976,186 387,148,971 64.782 18.02 17.95 18.02 17.59 18.09 21,709,159 17.833 2.83%
2009-03-18 0 63.65 63.65 63.75 63.20 64.75 5,150,234 329,955,073 64.066 17.52 17.52 17.55 17.40 17.82 18,708,796 17.636 0.24%
2009-03-17 0 63.50 63.45 63.50 63.00 66.00 5,620,275 363,303,700 64.642 17.48 17.47 17.48 17.34 18.17 20,416,272 17.795 -1.93%
2009-03-16 0 64.75 64.70 64.75 63.00 65.70 6,294,683 403,430,344 64.091 17.82 17.81 17.82 17.34 18.09 22,866,134 17.643 3.11%
2009-03-13 0 62.80 62.80 62.90 61.10 62.80 6,502,058 403,637,009 62.078 17.29 17.29 17.32 16.82 17.29 23,619,447 17.089 4.93%
2009-03-12 0 59.85 59.65 59.90 58.50 59.85 3,298,189 195,037,463 59.135 16.48 16.42 16.49 16.10 16.48 11,981,037 16.279 1.27%
2009-03-11 0 59.10 59.05 59.15 57.65 59.20 8,479,911 496,132,874 58.507 16.27 16.26 16.28 15.87 16.30 30,804,218 16.106 5.54%
2009-03-10 0 56.00 56.00 56.20 55.95 57.20 4,323,249 243,482,086 56.319 15.42 15.42 15.47 15.40 15.75 15,704,682 15.504 -0.53%
2009-03-09 0 56.30 56.25 56.30 56.25 58.95 5,822,916 332,710,024 57.138 15.50 15.48 15.50 15.48 16.23 21,152,388 15.729 -3.68%
2009-03-06 0 58.45 58.45 59.40 58.45 60.30 6,940,598 411,230,794 59.250 16.09 16.09 16.35 16.09 16.60 25,212,492 16.311 -3.31%
2009-03-05 0 60.45 60.40 60.45 60.15 61.65 6,441,486 391,341,470 60.753 16.64 16.63 16.64 16.56 16.97 23,399,413 16.724 -1.87%
2009-03-04 0 61.60 61.60 61.65 60.15 62.20 5,994,753 366,961,932 61.214 16.96 16.96 16.97 16.56 17.12 21,776,605 16.851 0.16%
2009-03-03 0 61.50 61.45 61.50 60.10 61.90 8,785,811 536,951,278 61.116 16.93 16.92 16.93 16.54 17.04 31,915,433 16.824 0.99%
2009-03-02 0 60.90 60.65 60.90 60.20 62.85 5,925,743 361,359,800 60.981 16.76 16.70 16.76 16.57 17.30 21,525,919 16.787 -4.62%
2009-02-27 0 63.85 63.85 64.20 63.80 64.95 3,592,267 231,037,112 64.315 17.58 17.58 17.67 17.56 17.88 13,049,308 17.705 -1.31%
2009-02-26 0 64.70 64.15 64.70 63.60 65.75 8,319,833 536,662,990 64.504 17.81 17.66 17.81 17.51 18.10 30,222,716 17.757 -0.61%
2009-02-25 0 65.10 65.10 65.20 64.50 66.30 3,014,569 196,823,007 65.291 17.92 17.92 17.95 17.76 18.25 10,950,756 17.973 1.09%
2009-02-24 0 64.40 64.30 64.40 62.90 65.10 6,088,277 390,758,113 64.182 17.73 17.70 17.73 17.32 17.92 22,116,342 17.668 -2.13%
2009-02-23 0 65.80 65.80 65.90 62.95 66.00 6,461,515 415,976,300 64.378 18.11 18.11 18.14 17.33 18.17 23,472,170 17.722 4.36%
2009-02-20 0 63.05 63.05 63.10 62.50 64.10 5,686,180 359,342,120 63.196 17.36 17.36 17.37 17.21 17.65 20,655,680 17.397 -2.85%
2009-02-19 0 64.90 64.90 65.50 64.25 66.90 6,638,552 433,985,795 65.374 17.87 17.87 18.03 17.69 18.42 24,115,277 17.996 -2.70%
2009-02-18 0 66.70 66.30 66.70 63.70 66.70 4,987,947 324,231,992 65.003 18.36 18.25 18.36 17.54 18.36 18,119,271 17.894 1.83%
2009-02-17 0 65.50 65.45 65.50 65.10 66.50 3,221,421 211,709,033 65.719 18.03 18.02 18.03 17.92 18.31 11,702,169 18.091 -3.61%
2009-02-16 0 67.95 67.85 67.95 66.05 68.25 2,606,527 174,717,727 67.031 18.71 18.68 18.71 18.18 18.79 9,468,499 18.453 0.52%
2009-02-13 0 67.60 67.55 67.60 65.90 67.60 2,952,035 197,268,484 66.825 18.61 18.60 18.61 18.14 18.61 10,723,595 18.396 2.27%
2009-02-12 0 66.10 66.10 66.55 65.85 67.20 3,466,648 230,129,498 66.384 18.20 18.20 18.32 18.13 18.50 12,592,983 18.274 -0.83%
2009-02-11 0 66.65 66.60 66.65 65.50 66.95 3,878,886 257,026,334 66.263 18.35 18.33 18.35 18.03 18.43 14,090,484 18.241 -1.33%
2009-02-10 0 67.55 67.35 67.55 66.65 68.50 4,372,136 295,100,293 67.496 18.60 18.54 18.60 18.35 18.86 15,882,269 18.580 -0.52%
2009-02-09 0 67.90 67.80 67.90 66.65 68.30 6,559,737 442,553,395 67.465 18.69 18.66 18.69 18.35 18.80 23,828,972 18.572 2.11%
2009-02-06 0 66.50 66.35 66.50 64.60 66.95 7,482,471 489,629,531 65.437 18.31 18.27 18.31 17.78 18.43 27,180,906 18.014 2.94%
2009-02-05 0 64.60 64.60 64.70 64.15 66.90 9,308,907 607,425,621 65.252 17.78 17.78 17.81 17.66 18.42 33,815,637 17.963 -2.56%
2009-02-04 0 66.30 66.20 66.30 65.50 67.85 5,017,426 334,358,588 66.639 18.25 18.22 18.25 18.03 18.68 18,226,357 18.345 0.15%
2009-02-03 0 66.20 66.20 66.50 66.00 70.20 10,046,107 676,715,243 67.361 18.22 18.22 18.31 18.17 19.32 36,493,598 18.543 -6.10%
2009-02-02 0 70.50 69.70 70.50 68.65 71.50 4,597,322 321,600,172 69.954 19.41 19.19 19.41 18.90 19.68 16,700,282 19.257 -3.29%
2009-01-30 0 72.90 71.90 72.90 68.65 72.90 6,984,752 492,294,755 70.481 20.07 19.79 20.07 18.90 20.07 25,372,887 19.402 5.81%
2009-01-29 0 68.90 68.85 68.90 68.65 73.00 9,018,130 629,868,705 69.845 18.97 18.95 18.97 18.90 20.10 32,759,358 19.227 1.85%
2009-01-23 0 67.65 67.50 67.65 67.10 68.50 4,339,150 295,163,073 68.023 18.62 18.58 18.62 18.47 18.86 15,762,444 18.726 -1.31%
2009-01-22 0 68.55 68.55 68.95 67.25 70.50 4,643,163 321,036,760 69.142 18.87 18.87 18.98 18.51 19.41 16,866,805 19.034 0.81%
2009-01-21 0 68.00 68.00 68.20 67.00 70.15 5,256,637 362,238,224 68.911 18.72 18.72 18.77 18.44 19.31 19,095,317 18.970 -4.23%
2009-01-20 0 71.00 71.00 71.05 69.20 71.00 3,371,900 236,520,219 70.144 19.55 19.55 19.56 19.05 19.55 12,248,801 19.310 -1.66%
2009-01-19 0 72.20 71.95 72.20 70.20 73.20 2,877,925 205,483,926 71.400 19.88 19.81 19.88 19.32 20.15 10,454,382 19.655 2.70%
2009-01-16 0 70.30 70.20 70.45 69.20 72.35 3,275,235 230,253,455 70.301 19.35 19.32 19.39 19.05 19.92 11,897,655 19.353 0.07%
2009-01-15 0 70.25 70.25 70.30 69.10 72.00 6,426,995 452,079,994 70.341 19.34 19.34 19.35 19.02 19.82 23,346,772 19.364 -5.07%
2009-01-14 0 74.00 74.00 74.15 73.00 75.25 2,606,842 193,204,280 74.114 20.37 20.37 20.41 20.10 20.72 9,469,643 20.402 1.37%
2009-01-13 0 73.00 72.60 73.00 72.05 76.90 3,731,131 276,729,277 74.168 20.10 19.99 20.10 19.83 21.17 13,553,747 20.417 -2.67%
2009-01-12 0 75.00 74.75 75.00 74.00 76.50 2,380,363 179,259,275 75.308 20.65 20.58 20.65 20.37 21.06 8,646,933 20.731 -1.83%
2009-01-09 0 76.40 76.40 76.70 75.70 77.35 3,877,044 296,681,132 76.523 21.03 21.03 21.11 20.84 21.29 14,083,792 21.065 -0.20%
2009-01-08 0 76.55 76.50 76.55 74.85 78.85 5,372,713 415,612,868 77.356 21.07 21.06 21.07 20.61 21.71 19,516,976 21.295 -2.79%
2009-01-07 0 78.75 78.70 79.00 78.75 83.00 5,191,456 419,828,696 80.869 21.68 21.66 21.75 21.68 22.85 18,858,540 22.262 -3.37%
2009-01-06 0 81.50 81.45 81.50 80.15 82.25 5,447,796 443,911,759 81.485 22.44 22.42 22.44 22.06 22.64 19,789,723 22.431 0.62%
2009-01-05 0 81.00 79.70 81.00 77.10 81.00 4,802,488 377,193,546 78.541 22.30 21.94 22.30 21.22 22.30 17,445,570 21.621 5.33%
2009-01-02 0 76.90 76.45 76.90 72.00 76.95 3,749,732 283,044,934 75.484 21.17 21.05 21.17 19.82 21.18 13,621,318 20.780 4.91%
2008-12-31 0 73.30 73.10 73.30 71.30 73.35 3,330,960 241,068,290 72.372 20.18 20.12 20.18 19.63 20.19 12,100,082 19.923 3.24%
2008-12-30 0 71.00 71.00 71.60 71.00 73.00 4,208,881 300,958,050 71.505 19.55 19.55 19.71 19.55 20.10 15,289,227 19.684 -2.07%
2008-12-29 0 72.50 72.45 72.50 70.40 72.65 3,505,933 251,958,907 71.866 19.96 19.94 19.96 19.38 20.00 12,735,691 19.784 -0.68%
2008-12-24 0 73.00 73.00 73.05 70.00 73.50 3,405,910 247,328,951 72.618 20.10 20.10 20.11 19.27 20.23 12,372,346 19.990 2.53%
2008-12-23 0 71.20 71.20 71.35 71.15 76.50 10,101,199 732,475,654 72.514 19.60 19.60 19.64 19.59 21.06 36,693,726 19.962 -7.59%
2008-12-22 0 77.05 77.00 77.05 76.75 82.50 6,555,614 513,540,911 78.336 21.21 21.20 21.21 21.13 22.71 23,813,995 21.565 -5.40%
2008-12-19 0 81.45 81.05 81.45 78.00 82.70 10,132,481 821,322,120 81.058 22.42 22.31 22.42 21.47 22.77 36,807,361 22.314 2.58%
2008-12-18 0 79.40 79.30 79.40 78.80 80.70 6,412,028 510,400,286 79.600 21.86 21.83 21.86 21.69 22.22 23,292,403 21.913 -1.37%
2008-12-17 0 80.50 80.45 80.50 78.10 82.10 7,914,889 636,460,747 80.413 22.16 22.15 22.16 21.50 22.60 28,751,712 22.136 0.25%
2008-12-16 0 80.30 80.20 80.35 77.50 81.45 4,660,518 371,275,171 79.664 22.11 22.08 22.12 21.33 22.42 16,929,849 21.930 0.38%
2008-12-15 0 80.00 79.95 80.00 79.00 83.50 5,036,617 407,821,432 80.971 22.02 22.01 22.02 21.75 22.99 18,296,070 22.290 2.56%
2008-12-12 0 78.00 77.95 78.00 75.35 83.00 7,719,056 608,989,851 78.894 21.47 21.46 21.47 20.74 22.85 28,040,327 21.718 -6.81%
2008-12-11 0 83.70 83.65 83.70 81.20 83.75 9,605,993 794,308,784 82.689 23.04 23.03 23.04 22.35 23.06 34,894,835 22.763 3.72%
2008-12-10 0 80.70 80.70 80.75 74.95 80.70 6,856,409 536,142,893 78.196 22.22 22.22 22.23 20.63 22.22 24,906,666 21.526 9.05%
2008-12-09 0 74.00 74.00 74.20 72.40 75.00 6,624,038 490,018,560 73.976 20.37 20.37 20.43 19.93 20.65 24,062,553 20.364 1.44%
2008-12-08 0 72.95 72.85 72.95 69.60 73.80 9,128,974 661,267,339 72.436 20.08 20.05 20.08 19.16 20.32 33,162,011 19.941 8.07%
2008-12-05 0 67.50 67.50 67.55 66.90 68.20 4,267,050 288,222,613 67.546 18.58 18.58 18.60 18.42 18.77 15,500,533 18.594 3.05%
2008-12-04 0 65.50 65.50 66.10 65.50 69.40 5,294,142 355,924,832 67.230 18.03 18.03 18.20 18.03 19.10 19,231,558 18.507 -3.39%
2008-12-03 0 67.80 67.80 68.45 67.40 70.40 6,297,872 434,689,238 69.022 18.66 18.66 18.84 18.55 19.38 22,877,719 19.001 -2.73%
2008-12-02 0 69.70 69.70 70.00 66.60 71.45 5,839,090 406,902,475 69.686 19.19 19.19 19.27 18.33 19.67 21,211,142 19.183 -2.52%
2008-12-01 0 71.50 71.50 71.85 71.50 74.95 5,320,353 387,068,300 72.752 19.68 19.68 19.78 19.68 20.63 19,326,773 20.028 -2.05%
2008-11-28 0 73.00 71.95 73.00 69.50 73.00 3,891,996 280,038,990 71.953 20.10 19.81 20.10 19.13 20.10 14,138,107 19.807 4.06%
2008-11-27 0 70.15 70.10 70.15 69.15 75.00 6,683,734 482,341,387 72.166 19.31 19.30 19.31 19.04 20.65 24,279,405 19.866 0.21%
2008-11-26 0 70.00 69.60 70.00 67.00 70.00 7,237,783 494,553,445 68.329 19.27 19.16 19.27 18.44 19.27 26,292,050 18.810 5.26%
2008-11-25 0 66.50 66.45 66.50 64.60 69.45 7,367,586 492,916,510 66.903 18.31 18.29 18.31 17.78 19.12 26,763,574 18.417 1.29%
2008-11-24 0 65.65 65.60 65.65 65.10 67.30 3,937,904 259,689,019 65.946 18.07 18.06 18.07 17.92 18.53 14,304,873 18.154 -2.09%
2008-11-21 0 67.05 67.05 67.10 61.00 72.60 6,854,781 450,418,688 65.709 18.46 18.46 18.47 16.79 19.99 24,900,752 18.089 2.68%
2008-11-20 0 65.30 65.20 65.30 60.90 65.95 8,351,356 523,475,393 62.681 17.98 17.95 17.98 16.76 18.15 30,337,227 17.255 0.46%
2008-11-19 0 65.00 65.00 65.05 64.80 67.20 5,255,556 343,984,311 65.452 17.89 17.89 17.91 17.84 18.50 19,091,390 18.018 -0.15%
2008-11-18 0 65.10 65.10 65.50 64.05 66.00 5,493,154 356,052,811 64.818 17.92 17.92 18.03 17.63 18.17 19,954,491 17.843 -3.70%
2008-11-17 0 67.60 67.20 67.65 64.35 67.65 6,719,390 447,165,033 66.548 18.61 18.50 18.62 17.71 18.62 24,408,930 18.320 3.28%
2008-11-14 0 65.45 65.45 65.50 65.00 67.50 4,046,593 267,076,890 66.000 18.02 18.02 18.03 17.89 18.58 14,699,698 18.169 -0.08%
2008-11-13 0 65.50 65.45 65.50 64.70 67.65 7,159,171 468,048,409 65.377 18.03 18.02 18.03 17.81 18.62 26,006,483 17.997 -6.29%
2008-11-12 0 69.90 69.85 69.90 68.40 73.65 8,138,673 572,376,860 70.328 19.24 19.23 19.24 18.83 20.27 29,564,633 19.360 -3.72%
2008-11-11 0 72.60 72.60 73.00 72.60 79.05 6,239,812 471,477,154 75.560 19.99 19.99 20.10 19.99 21.76 22,666,809 20.800 -9.25%
2008-11-10 0 80.00 79.90 80.00 78.05 83.45 4,722,876 381,104,474 80.693 22.02 22.00 22.02 21.49 22.97 17,156,371 22.214 1.01%
2008-11-07 0 79.20 78.55 79.20 71.30 79.20 5,898,570 449,461,474 76.198 21.80 21.62 21.80 19.63 21.80 21,427,210 20.976 5.32%
2008-11-06 0 75.20 75.15 75.20 73.45 79.35 5,421,383 407,587,484 75.181 20.70 20.69 20.70 20.22 21.84 19,693,775 20.696 -7.16%
2008-11-05 0 81.00 80.95 81.00 78.30 82.50 9,162,870 743,348,762 81.126 22.30 22.28 22.30 21.55 22.71 33,285,142 22.333 4.05%
2008-11-04 0 77.85 77.80 77.85 74.15 78.00 4,945,530 377,537,964 76.339 21.43 21.42 21.43 20.41 21.47 17,965,186 21.015 1.57%
2008-11-03 0 76.65 75.40 76.65 75.00 79.80 7,089,140 547,846,854 77.280 21.10 20.76 21.10 20.65 21.97 25,752,088 21.274 5.65%
2008-10-31 0 72.55 72.55 73.85 70.00 75.25 7,954,049 583,396,261 73.346 19.97 19.97 20.33 19.27 20.72 28,893,965 20.191 -3.65%
2008-10-30 0 75.30 75.15 75.30 71.60 76.10 10,238,759 750,445,278 73.295 20.73 20.69 20.73 19.71 20.95 37,193,428 20.177 6.06%
2008-10-29 0 71.00 70.95 71.00 67.05 73.00 9,120,592 644,347,884 70.648 19.55 19.53 19.55 18.46 20.10 33,131,562 19.448 1.43%
2008-10-28 0 70.00 69.50 70.00 60.75 70.00 7,868,247 510,034,432 64.822 19.27 19.13 19.27 16.72 19.27 28,582,280 17.844 16.67%
2008-10-27 0 60.00 60.00 61.00 59.80 71.30 12,018,527 790,222,874 65.750 16.52 16.52 16.79 16.46 19.63 43,658,633 18.100 -13.04%
2008-10-24 0 69.00 68.95 69.00 67.60 72.90 7,029,593 491,332,365 69.895 18.99 18.98 18.99 18.61 20.07 25,535,776 19.241 -5.41%
2008-10-23 0 72.95 72.95 73.45 70.00 77.30 6,059,615 444,142,629 73.296 20.08 20.08 20.22 19.27 21.28 22,012,224 20.177 -2.21%
2008-10-22 0 74.60 74.55 74.60 71.00 78.00 8,064,362 600,360,506 74.446 20.54 20.52 20.54 19.55 21.47 29,294,690 20.494 -2.99%
2008-10-21 0 76.90 76.85 76.90 74.00 78.00 5,748,888 438,522,209 76.279 21.17 21.16 21.17 20.37 21.47 20,883,473 20.999 0.52%
2008-10-20 0 76.50 76.50 76.55 71.50 78.00 6,297,442 472,648,355 75.054 21.06 21.06 21.07 19.68 21.47 22,876,157 20.661 6.99%
2008-10-17 0 71.50 71.45 71.50 71.50 77.15 9,388,839 703,293,251 74.907 19.68 19.67 19.68 19.68 21.24 34,105,999 20.621 -4.67%
2008-10-16 0 75.00 75.00 75.60 67.80 77.65 9,090,102 667,364,412 73.417 20.65 20.65 20.81 18.66 21.38 33,020,804 20.210 -5.06%
2008-10-15 0 79.00 78.55 79.00 77.75 81.45 8,929,407 713,544,261 79.909 21.75 21.62 21.75 21.40 22.42 32,437,062 21.998 -3.07%
2008-10-14 0 81.50 81.20 81.50 76.00 82.90 13,985,003 1,106,403,767 79.114 22.44 22.35 22.44 20.92 22.82 50,802,075 21.779 5.30%
2008-10-13 0 77.40 77.30 77.40 67.00 77.50 10,727,126 774,455,771 72.196 21.31 21.28 21.31 18.44 21.33 38,967,475 19.874 14.67%
2008-10-10 0 67.50 67.45 67.50 64.00 69.55 9,517,688 642,054,458 67.459 18.58 18.57 18.58 17.62 19.15 34,574,058 18.570 -8.10%
2008-10-09 0 73.45 72.90 73.45 70.90 73.70 10,156,226 736,474,647 72.515 20.22 20.07 20.22 19.52 20.29 36,893,618 19.962 1.31%
2008-10-08 0 72.50 72.50 72.75 71.95 76.50 10,713,244 792,929,100 74.014 19.96 19.96 20.03 19.81 21.06 38,917,047 20.375 -7.70%
2008-10-06 0 78.55 78.55 78.60 78.50 81.40 6,100,612 485,885,080 79.645 21.62 21.62 21.64 21.61 22.41 22,161,150 21.925 -6.71%
2008-10-03 0 84.20 84.20 84.40 82.60 85.45 7,275,996 614,652,868 84.477 23.18 23.18 23.23 22.74 23.52 26,430,863 23.255 -3.11%
2008-10-02 0 86.90 86.90 86.95 84.10 86.90 11,100,059 943,786,946 85.025 23.92 23.92 23.94 23.15 23.92 40,322,196 23.406 0.75%
2008-09-30 0 86.25 86.20 86.25 79.70 86.25 9,933,778 827,091,871 83.261 23.74 23.73 23.74 21.94 23.74 36,085,551 22.920 -0.86%
2008-09-29 0 87.00 86.95 87.00 86.00 94.20 10,276,086 908,313,696 88.391 23.95 23.94 23.95 23.67 25.93 37,329,022 24.333 -6.95%
2008-09-26 0 94.00 94.00 94.75 94.00 96.75 7,476,351 712,842,734 95.346 25.74 25.74 25.94 25.74 26.49 27,303,908 26.108 -0.90%
2008-09-25 0 94.85 94.85 94.90 93.65 95.05 3,642,293 343,575,535 94.329 25.97 25.97 25.99 25.64 26.03 13,301,788 25.829 0.90%
2008-09-24 0 94.00 93.95 94.00 93.05 96.65 8,141,875 770,980,277 94.693 25.74 25.73 25.74 25.48 26.46 29,734,426 25.929 -1.05%
2008-09-23 0 95.00 94.95 95.00 93.75 99.95 10,379,742 1,007,776,457 97.091 26.01 26.00 26.01 25.67 27.37 37,907,198 26.585 -5.66%
2008-09-22 0 100.7 99.85 100.7 95.00 100.7 7,969,422 795,520,227 99.822 27.57 27.34 27.57 26.01 27.57 29,104,621 27.333 1.77%
2008-09-19 0 98.95 98.40 98.95 94.00 98.95 12,952,917 1,242,802,746 95.948 27.09 26.94 27.09 25.74 27.09 47,304,528 26.272 7.38%
2008-09-18 0 92.15 92.10 92.20 86.00 96.00 14,453,016 1,300,767,770 90.000 25.23 25.22 25.25 23.55 26.29 52,782,944 24.644 -3.05%
2008-09-17 0 95.05 95.00 95.10 91.40 102.4 9,877,097 947,550,930 95.934 26.03 26.01 26.04 25.03 28.04 36,071,520 26.269 -4.09%
2008-09-16 0 99.10 99.10 99.25 92.90 100.9 13,940,142 1,365,167,940 97.931 27.14 27.14 27.18 25.44 27.63 50,909,910 26.815 -2.08%
2008-09-12 0 101.2 101.2 101.3 99.80 102.4 7,334,290 740,975,329 101.03 27.71 27.71 27.74 27.33 28.04 26,785,096 27.664 1.50%
2008-09-11 0 99.70 99.65 99.70 98.80 103.9 14,574,617 1,452,395,575 99.652 27.30 27.29 27.30 27.05 28.45 53,227,036 27.287 -3.95%
2008-09-10 0 103.8 103.8 104.0 103.0 106.5 7,901,490 830,449,081 105.10 28.42 28.42 28.48 28.20 29.16 28,856,531 28.779 -3.71%
2008-09-09 0 107.8 107.7 107.9 107.4 109.2 5,552,509 601,736,732 108.37 29.52 29.49 29.55 29.41 29.90 20,277,966 29.674 -0.74%
2008-09-08 0 108.6 108.6 108.7 107.4 110.8 7,663,153 831,663,503 108.53 29.74 29.74 29.76 29.41 30.34 27,986,116 29.717 3.33%
2008-09-05 0 105.1 105.1 105.3 102.7 108.4 13,416,106 1,415,008,033 105.47 28.78 28.78 28.83 28.12 29.68 48,996,111 28.880 -5.74%
2008-09-04 0 111.5 111.4 111.5 111.5 114.8 8,263,445 932,008,947 112.79 30.53 30.50 30.53 30.53 31.43 30,178,404 30.883 -0.62%
2008-09-03 0 112.2 112.2 112.3 111.9 113.0 6,523,479 732,963,457 112.36 30.72 30.72 30.75 30.64 30.94 23,823,985 30.766 -0.18%
2008-09-02 0 112.4 112.3 112.4 110.1 112.8 7,101,064 792,441,545 111.59 30.78 30.75 30.78 30.15 30.89 25,933,346 30.557 1.08%
2008-09-01 0 111.2 111.2 111.3 110.0 111.7 3,344,172 371,854,476 111.19 30.45 30.45 30.48 30.12 30.59 12,213,039 30.447 -0.89%
2008-08-29 0 112.2 112.2 112.3 111.1 114.7 7,518,592 844,743,451 112.35 30.72 30.72 30.75 30.42 31.41 27,458,174 30.765 2.84%
2008-08-28 0 109.1 109.1 109.5 108.5 110.9 9,368,077 1,027,983,293 109.73 29.87 29.87 29.98 29.71 30.37 34,212,561 30.047 0.09%
2008-08-27 0 109.0 109.0 109.1 107.1 110.5 8,369,657 913,323,553 109.12 29.85 29.85 29.87 29.33 30.26 30,566,294 29.880 2.35%
2008-08-26 0 106.5 106.5 106.7 104.5 107.4 5,101,967 540,153,291 105.87 29.16 29.16 29.22 28.61 29.41 18,632,571 28.990 1.62%
2008-08-25 0 104.8 104.8 104.9 103.0 105.0 6,588,691 687,277,155 104.31 28.70 28.70 28.72 28.20 28.75 24,062,141 28.563 3.66%
2008-08-21 0 101.1 101.0 101.1 100.6 102.8 9,689,258 983,017,095 101.45 27.68 27.66 27.68 27.55 28.15 35,385,526 27.780 -2.79%
2008-08-20 0 104.0 103.7 104.0 101.8 104.5 5,214,037 540,213,366 103.61 28.48 28.40 28.48 27.87 28.61 19,041,854 28.370 1.96%
2008-08-19 0 102.0 101.7 102.0 100.7 105.5 7,910,787 811,064,628 102.53 27.93 27.85 27.93 27.57 28.89 28,890,484 28.074 -4.32%
2008-08-18 0 106.6 106.6 106.7 105.1 108.9 5,645,948 601,362,405 106.51 29.19 29.19 29.22 28.78 29.82 20,619,209 29.165 -1.48%
2008-08-15 0 108.2 108.1 108.2 106.9 109.7 5,418,364 585,909,695 108.13 29.63 29.60 29.63 29.27 30.04 19,788,064 29.609 -0.73%
2008-08-14 0 109.0 109.0 109.1 107.1 110.9 4,385,087 479,865,686 109.43 29.85 29.85 29.87 29.33 30.37 16,014,499 29.964 -0.64%
2008-08-13 0 109.7 109.7 109.8 107.8 112.3 4,470,041 491,618,165 109.98 30.04 30.04 30.07 29.52 30.75 16,324,754 30.115 -0.18%
2008-08-12 0 109.9 109.8 109.9 109.2 113.0 8,555,588 946,597,403 110.64 30.09 30.07 30.09 29.90 30.94 31,245,321 30.296 0.55%
2008-08-11 0 109.3 109.2 109.3 108.5 111.7 5,731,083 633,753,208 110.58 29.93 29.90 29.93 29.71 30.59 20,930,125 30.279 -0.18%
2008-08-08 0 109.5 109.4 109.5 108.2 110.9 6,782,344 743,600,932 109.64 29.98 29.96 29.98 29.63 30.37 24,769,369 30.021 0.64%
2008-08-07 0 108.8 108.8 108.9 108.8 111.0 9,891,178 1,088,119,308 110.01 29.79 29.79 29.82 29.79 30.39 36,122,945 30.123 0.55%
2008-08-05 0 108.2 108.1 108.2 107.0 109.3 7,666,675 829,123,224 108.15 29.63 29.60 29.63 29.30 29.93 27,998,978 29.613 -1.10%
2008-08-04 0 109.4 109.3 109.4 108.3 110.5 4,968,308 542,020,754 109.10 29.96 29.93 29.96 29.65 30.26 18,144,443 29.873 -1.53%
2008-08-01 0 111.1 111.0 111.2 107.7 112.2 4,499,091 494,472,384 109.90 30.42 30.39 30.45 29.49 30.72 16,430,845 30.094 0.82%
2008-07-31 0 110.2 110.0 110.2 108.9 111.2 5,141,980 566,409,644 110.15 30.17 30.12 30.17 29.82 30.45 18,778,700 30.162 0.82%
2008-07-30 0 109.3 109.3 109.4 109.0 110.5 3,823,542 418,986,571 109.58 29.93 29.93 29.96 29.85 30.26 13,963,716 30.005 1.30%
2008-07-29 0 107.9 107.8 107.9 106.3 108.6 4,478,516 479,437,683 107.05 29.55 29.52 29.55 29.11 29.74 16,355,705 29.313 -2.09%
2008-07-28 0 110.2 110.2 110.3 109.6 111.5 2,762,429 305,258,068 110.50 30.17 30.17 30.20 30.01 30.53 10,088,492 30.258 -0.72%
2008-07-25 0 111.0 110.8 111.0 109.0 111.0 4,918,004 541,400,005 110.09 30.39 30.34 30.39 29.85 30.39 17,960,731 30.144 -0.36%
2008-07-24 0 111.4 111.4 111.5 110.1 112.0 4,686,794 519,583,811 110.86 30.50 30.50 30.53 30.15 30.67 17,116,344 30.356 0.36%
2008-07-23 0 111.0 111.0 111.1 110.0 112.0 8,858,916 981,318,075 110.77 30.39 30.39 30.42 30.12 30.67 32,353,086 30.332 0.91%
2008-07-22 0 110.0 109.9 110.0 108.8 110.4 4,690,172 514,415,774 109.68 30.12 30.09 30.12 29.79 30.23 17,128,680 30.032 0.46%
2008-07-21 0 109.5 109.5 109.6 107.5 110.0 10,468,499 1,137,079,126 108.62 29.98 29.98 30.01 29.44 30.12 38,231,342 29.742 3.60%
2008-07-18 0 105.7 105.7 105.8 105.1 106.5 4,922,925 520,662,209 105.76 28.94 28.94 28.97 28.78 29.16 17,978,703 28.960 0.76%
2008-07-17 0 104.9 104.8 104.9 104.2 106.3 4,803,937 504,115,367 104.94 28.72 28.70 28.72 28.53 29.11 17,544,154 28.734 1.75%
2008-07-16 0 103.1 103.0 103.1 101.0 103.1 5,636,562 578,103,940 102.56 28.23 28.20 28.23 27.66 28.23 20,584,931 28.084 -0.58%
2008-07-15 0 103.7 103.7 103.8 102.8 106.1 5,827,314 605,300,788 103.87 28.40 28.40 28.42 28.15 29.05 21,281,564 28.442 -3.17%
2008-07-14 0 107.1 107.0 107.1 106.0 108.0 4,311,002 461,586,981 107.07 29.33 29.30 29.33 29.02 29.57 15,743,937 29.318 -0.37%
2008-07-11 0 107.5 107.3 107.5 104.5 107.8 8,406,927 891,728,842 106.07 29.44 29.38 29.44 28.61 29.52 30,702,406 29.044 1.03%
2008-07-10 0 106.4 106.2 106.4 104.2 106.4 3,276,432 346,813,786 105.85 29.13 29.08 29.13 28.53 29.13 11,965,650 28.984 0.19%
2008-07-09 0 106.2 106.0 106.3 104.2 107.2 4,623,548 489,614,156 105.90 29.08 29.02 29.11 28.53 29.35 16,885,367 28.996 2.02%
2008-07-08 0 104.1 104.0 104.1 101.8 104.7 5,002,501 517,496,765 103.45 28.50 28.48 28.50 27.87 28.67 18,269,317 28.326 -1.23%
2008-07-07 0 105.4 105.4 105.5 103.3 106.5 4,914,493 518,387,425 105.48 28.86 28.86 28.89 28.29 29.16 17,947,909 28.883 2.43%
2008-07-04 0 102.9 102.9 103.0 101.7 105.8 6,371,984 657,082,870 103.12 28.18 28.18 28.20 27.85 28.97 23,270,719 28.236 0.49%
2008-07-03 0 102.4 102.2 102.4 101.2 105.5 8,038,032 827,758,794 102.98 28.04 27.98 28.04 27.71 28.89 29,355,188 28.198 -0.68%
2008-07-02 0 103.1 103.1 103.3 102.8 104.5 9,429,530 975,387,298 103.44 28.23 28.23 28.29 28.15 28.61 34,436,989 28.324 -1.90%
2008-06-30 0 105.1 105.1 105.2 104.4 108.4 7,023,581 740,498,089 105.43 28.78 28.78 28.81 28.59 29.68 25,650,375 28.869 -2.14%
2008-06-27 0 107.4 107.3 107.4 103.8 108.6 11,016,959 1,179,816,953 107.09 29.41 29.38 29.41 28.42 29.74 40,234,338 29.324 -2.72%
2008-06-26 0 110.4 110.4 110.7 110.3 113.5 6,826,263 762,470,974 111.70 30.23 30.23 30.31 30.20 31.08 24,929,763 30.585 -1.08%
2008-06-25 0 111.6 111.6 111.9 111.2 114.0 4,873,156 547,412,826 112.33 30.56 30.56 30.64 30.45 31.22 17,796,944 30.759 -0.45%
2008-06-24 0 112.1 112.1 112.4 112.0 115.5 4,231,555 478,723,730 113.13 30.70 30.70 30.78 30.67 31.63 15,453,794 30.978 -1.23%
2008-06-23 0 113.5 113.0 113.5 110.5 113.8 5,482,253 615,353,291 112.24 31.08 30.94 31.08 30.26 31.16 20,021,389 30.735 0.98%
2008-06-20 0 112.4 112.4 112.5 112.0 116.2 5,844,429 664,603,792 113.72 30.78 30.78 30.80 30.67 31.82 21,344,069 31.138 -1.40%
2008-06-19 0 114.0 114.0 114.1 112.6 114.5 4,294,007 488,243,642 113.70 31.22 31.22 31.24 30.83 31.35 15,681,871 31.134 -1.04%
2008-06-18 0 115.2 115.2 115.3 113.2 116.8 6,980,270 803,891,829 115.17 31.54 31.54 31.57 31.00 31.98 25,492,202 31.535 1.14%
2008-06-17 0 113.9 113.6 113.9 112.0 114.2 5,592,686 632,576,301 113.11 31.19 31.11 31.19 30.67 31.27 20,424,694 30.971 -0.26%
2008-06-16 0 114.2 114.2 114.3 113.3 115.7 4,830,706 553,663,340 114.61 31.27 31.27 31.30 31.02 31.68 17,641,915 31.383 1.06%
2008-06-13 0 113.0 113.0 113.1 113.0 116.9 6,588,918 753,753,170 114.40 30.94 30.94 30.97 30.94 32.01 24,062,970 31.324 -3.09%
2008-06-12 0 116.6 116.5 116.6 115.6 117.2 9,703,169 1,128,368,263 116.29 31.93 31.90 31.93 31.65 32.09 35,436,329 31.842 -2.35%
2008-06-11 0 119.4 119.4 119.5 118.7 121.0 6,667,925 797,036,452 119.53 32.69 32.69 32.72 32.50 33.13 24,351,507 32.730 -1.32%
2008-06-10 0 121.0 121.0 121.1 117.2 122.9 13,416,048 1,620,523,147 120.79 33.13 33.13 33.16 32.09 33.65 48,995,899 33.075 -3.89%
2008-06-06 0 125.9 125.9 126.0 125.9 127.2 5,103,625 644,800,977 126.34 34.47 34.47 34.50 34.47 34.83 18,638,626 34.595 0.72%
2008-06-05 0 125.0 124.9 125.0 122.0 125.3 4,669,194 577,078,446 123.59 34.23 34.20 34.23 33.41 34.31 17,052,068 33.842 1.71%
2008-06-04 0 122.9 122.9 123.0 122.7 124.9 5,437,192 674,434,948 124.04 33.65 33.65 33.68 33.60 34.20 19,856,825 33.965 0.08%
2008-06-03 0 122.8 122.8 122.9 120.6 124.5 7,251,509 890,806,083 122.84 33.63 33.63 33.65 33.02 34.09 26,482,777 33.637 0.41%
2008-06-02 0 122.3 122.3 122.4 120.1 124.2 8,636,402 1,060,640,291 122.81 33.49 33.49 33.52 32.89 34.01 31,540,457 33.628 2.00%
2008-05-30 0 119.9 119.9 120.5 119.3 122.0 10,268,443 1,232,604,213 120.04 32.83 32.83 33.00 32.67 33.41 37,500,730 32.869 -1.15%
2008-05-29 0 121.3 121.1 121.4 120.3 122.1 5,383,699 651,959,899 121.10 33.21 33.16 33.24 32.94 33.43 19,661,466 33.159 0.83%
2008-05-28 0 120.3 120.3 120.5 120.2 122.2 4,686,356 566,104,548 120.80 32.94 32.94 33.00 32.91 33.46 17,114,744 33.077 -0.91%
2008-05-27 0 121.4 121.4 121.5 121.0 122.7 4,118,756 501,731,783 121.82 33.24 33.24 33.27 33.13 33.60 15,041,848 33.356 -0.41%
2008-05-26 0 121.9 121.8 121.9 121.2 123.7 7,838,482 960,072,722 122.48 33.38 33.35 33.38 33.19 33.87 28,626,424 33.538 -1.85%
2008-05-23 0 124.2 124.1 124.2 124.0 127.1 5,430,397 680,802,271 125.37 34.01 33.98 34.01 33.95 34.80 19,832,009 34.328 -1.51%
2008-05-22 0 126.1 126.0 126.1 124.0 126.4 6,258,521 781,110,667 124.81 34.53 34.50 34.53 33.95 34.61 22,856,348 34.175 -1.10%
2008-05-21 0 127.5 127.6 127.7 124.0 128.7 6,098,187 769,821,683 126.24 34.91 34.94 34.97 33.95 35.24 22,270,803 34.566 0.79%
2008-05-20 0 126.5 126.4 126.7 126.0 130.8 6,616,066 841,212,621 127.15 34.64 34.61 34.69 34.50 35.82 24,162,116 34.815 -3.07%
2008-05-19 0 130.5 130.5 130.8 129.0 131.0 9,625,895 1,253,250,671 130.20 35.73 35.73 35.82 35.32 35.87 35,154,122 35.650 1.64%
2008-05-16 0 128.4 128.5 128.6 126.0 129.0 19,142,118 2,448,621,294 127.92 35.16 35.19 35.21 34.50 35.32 69,907,717 35.026 3.30%
2008-05-15 0 124.3 124.0 124.3 120.9 124.9 7,590,940 934,474,468 123.10 34.04 33.95 34.04 33.10 34.20 27,722,391 33.708 1.72%
2008-05-14 0 122.2 122.0 122.2 120.0 122.8 3,869,777 468,926,976 121.18 33.46 33.41 33.46 32.86 33.63 14,132,568 33.181 0.49%
2008-05-13 0 121.6 121.1 121.2 118.0 122.9 8,633,891 1,041,957,761 120.68 33.30 33.16 33.19 32.31 33.65 31,531,287 33.045 1.80%
2008-05-09 0 121.4 121.4 121.5 120.3 123.0 5,057,232 613,949,924 121.40 32.71 32.71 32.73 32.41 33.14 18,770,703 32.708 -0.74%
2008-05-08 0 122.3 122.3 122.4 121.0 123.3 6,948,306 847,709,016 122.00 32.95 32.95 32.98 32.60 33.22 25,789,718 32.870 -0.73%
2008-05-07 0 123.2 122.9 123.0 122.7 127.5 9,169,376 1,139,544,532 124.28 33.19 33.11 33.14 33.06 34.35 34,033,565 33.483 -2.84%
2008-05-06 0 126.8 127.0 127.1 126.4 127.5 7,356,384 933,677,533 126.92 34.16 34.22 34.24 34.05 34.35 27,304,363 34.195 0.08%
2008-05-05 0 126.7 126.6 126.7 124.7 127.4 8,835,691 1,116,587,286 126.37 34.14 34.11 34.14 33.60 34.32 32,795,041 34.047 1.77%
2008-05-02 0 124.5 124.1 124.5 123.2 125.0 4,953,698 614,957,474 124.14 33.54 33.44 33.54 33.19 33.68 18,386,421 33.446 2.55%
2008-04-30 0 121.4 121.3 121.4 121.2 123.3 5,613,050 688,770,255 122.71 32.71 32.68 32.71 32.65 33.22 20,833,708 33.060 -1.46%
2008-04-29 0 123.2 122.8 123.2 122.0 123.5 6,681,488 821,271,951 122.92 33.19 33.08 33.19 32.87 33.27 24,799,382 33.117 0.65%
2008-04-28 0 122.4 122.1 122.5 120.6 122.9 2,891,512 353,369,501 122.21 32.98 32.90 33.00 32.49 33.11 10,732,296 32.926 0.99%
2008-04-25 0 121.2 121.1 121.4 120.8 123.5 4,310,020 524,274,295 121.64 32.65 32.63 32.71 32.55 33.27 15,997,310 32.773 -0.33%
2008-04-24 0 121.6 121.6 121.7 121.1 124.2 6,694,673 822,458,231 122.85 32.76 32.76 32.79 32.63 33.46 24,848,320 33.099 -0.08%
2008-04-23 0 121.7 121.7 121.8 119.0 121.9 6,044,907 730,627,354 120.87 32.79 32.79 32.82 32.06 32.84 22,436,612 32.564 1.76%
2008-04-22 0 119.6 119.6 120.2 118.4 120.3 4,478,498 534,175,922 119.28 32.22 32.22 32.38 31.90 32.41 16,622,642 32.135 0.08%
2008-04-21 0 119.5 119.2 119.4 117.8 119.8 9,835,677 1,170,376,190 118.99 32.20 32.12 32.17 31.74 32.28 36,506,645 32.059 3.37%
2008-04-18 0 115.6 115.1 115.7 114.4 117.0 6,961,268 803,521,535 115.43 31.15 31.01 31.17 30.82 31.52 25,837,829 31.099 -0.43%
2008-04-17 0 116.1 116.1 116.2 113.6 119.0 7,144,026 828,264,627 115.94 31.28 31.28 31.31 30.61 32.06 26,516,164 31.236 0.17%
2008-04-16 0 115.9 116.0 116.2 115.7 117.6 2,197,852 255,932,932 116.45 31.23 31.25 31.31 31.17 31.68 8,157,670 31.373 -0.26%
2008-04-15 0 116.2 116.0 116.2 114.9 117.0 3,761,022 437,120,001 116.22 31.31 31.25 31.31 30.96 31.52 13,959,618 31.313 0.61%
2008-04-14 0 115.5 115.5 116.0 114.3 116.0 6,001,395 691,889,724 115.29 31.12 31.12 31.25 30.79 31.25 22,275,111 31.061 -2.61%
2008-04-11 0 118.6 118.5 118.6 117.2 119.0 8,951,903 1,060,015,866 118.41 31.95 31.93 31.95 31.58 32.06 33,226,380 31.903 0.08%
2008-04-10 0 118.5 118.1 118.6 117.2 119.2 6,271,852 742,601,648 118.40 31.93 31.82 31.95 31.58 32.12 23,278,954 31.900 -0.34%
2008-04-09 0 118.9 118.9 119.0 118.4 122.6 9,535,944 1,150,901,589 120.69 32.03 32.03 32.06 31.90 33.03 35,394,139 32.517 -2.38%
2008-04-08 0 121.8 121.7 121.8 121.0 122.8 7,650,439 931,076,807 121.70 32.82 32.79 32.82 32.60 33.08 28,395,794 32.789 0.08%
2008-04-07 0 121.7 121.8 122.0 120.5 122.9 11,165,123 1,356,541,319 121.50 32.79 32.82 32.87 32.47 33.11 41,441,090 32.734 1.50%
2008-04-03 0 119.9 119.6 119.9 117.2 120.0 8,282,880 984,269,558 118.83 32.30 32.22 32.30 31.58 32.33 30,743,197 32.016 1.78%
2008-04-02 0 117.8 117.4 117.8 117.2 119.0 11,887,977 1,402,171,093 117.95 31.74 31.63 31.74 31.58 32.06 44,124,075 31.778 3.97%
2008-04-01 0 113.3 113.1 113.3 110.7 114.0 5,915,566 666,400,828 112.65 30.53 30.47 30.53 29.82 30.71 21,956,543 30.351 2.53%
2008-03-31 0 110.5 110.5 110.6 109.0 111.9 5,587,368 616,464,971 110.33 29.77 29.77 29.80 29.37 30.15 20,738,385 29.726 -1.25%
2008-03-28 0 111.9 111.9 112.0 109.7 113.8 12,434,866 1,391,875,797 111.93 30.15 30.15 30.18 29.56 30.66 46,153,939 30.157 1.63%
2008-03-27 0 110.1 109.9 110.0 106.7 112.1 8,856,886 977,290,039 110.34 29.66 29.61 29.64 28.75 30.20 32,873,710 29.729 1.57%
2008-03-26 0 108.4 108.2 108.3 106.0 111.2 6,538,967 707,246,245 108.16 29.21 29.15 29.18 28.56 29.96 24,270,393 29.140 -0.73%
2008-03-25 0 109.2 108.0 108.1 103.5 110.1 15,558,111 1,661,905,583 106.82 29.42 29.10 29.12 27.89 29.66 57,746,349 28.779 8.33%
2008-03-20 0 100.8 100.8 101.0 99.70 104.0 7,569,596 772,202,941 102.01 27.16 27.16 27.21 26.86 28.02 28,095,733 27.485 -4.55%
2008-03-19 0 105.6 105.4 105.7 105.4 108.0 11,028,728 1,172,352,673 106.30 28.45 28.40 28.48 28.40 29.10 40,934,839 28.639 2.42%
2008-03-18 0 103.1 103.3 103.5 95.25 103.5 9,592,991 959,246,893 99.995 27.78 27.83 27.89 25.66 27.89 35,605,878 26.941 4.09%
2008-03-17 0 99.05 99.00 99.05 98.05 100.5 11,528,610 1,142,549,090 99.106 26.69 26.67 26.69 26.42 27.08 42,790,229 26.701 -5.67%
2008-03-14 0 105.0 104.5 104.7 102.9 108.9 6,972,721 735,078,276 105.42 28.29 28.15 28.21 27.72 29.34 25,880,338 28.403 -0.94%
2008-03-13 0 106.0 105.9 106.1 105.1 109.0 7,283,716 778,055,445 106.82 28.56 28.53 28.59 28.32 29.37 27,034,645 28.780 -4.25%
2008-03-12 0 110.7 110.7 110.9 108.6 113.9 9,031,988 1,005,297,892 111.30 29.82 29.82 29.88 29.26 30.69 33,523,628 29.988 1.10%
2008-03-11 0 109.5 109.4 109.6 103.8 109.9 11,700,968 1,259,373,998 107.63 29.50 29.47 29.53 27.97 29.61 43,429,962 28.998 3.40%
2008-03-10 0 105.9 105.6 105.9 102.2 106.5 12,369,072 1,281,232,445 103.58 28.53 28.45 28.53 27.53 28.69 45,909,734 27.908 -1.12%
2008-03-07 0 107.1 106.9 107.0 107.0 112.0 9,615,473 1,047,713,164 108.96 28.86 28.80 28.83 28.83 30.18 35,689,323 29.356 -4.46%
2008-03-06 0 112.1 112.4 112.5 111.7 114.4 4,875,510 549,297,557 112.66 30.20 30.28 30.31 30.09 30.82 18,096,214 30.354 -1.23%
2008-03-05 0 113.5 113.2 114.0 110.5 114.0 4,997,139 559,548,744 111.97 30.58 30.50 30.71 29.77 30.71 18,547,659 30.168 0.89%
2008-03-04 0 112.5 112.5 112.7 112.0 116.6 8,171,346 931,578,559 114.01 30.31 30.31 30.36 30.18 31.41 30,329,222 30.716 -1.83%
2008-03-03 0 114.6 114.4 114.5 113.6 116.0 7,915,914 906,873,736 114.56 30.88 30.82 30.85 30.61 31.25 29,381,146 30.866 -3.70%
2008-02-29 0 119.0 118.6 119.3 116.1 120.0 5,698,504 672,671,949 118.04 32.06 31.95 32.14 31.28 32.33 21,150,884 31.803 -0.75%
2008-02-28 0 119.9 119.8 120.0 117.4 122.9 9,026,771 1,085,426,328 120.25 32.30 32.28 32.33 31.63 33.11 33,504,264 32.397 1.27%
2008-02-27 0 118.4 118.1 118.6 115.7 119.5 9,486,404 1,119,833,458 118.05 31.90 31.82 31.95 31.17 32.20 35,210,264 31.804 3.50%
2008-02-26 0 114.4 114.4 114.5 112.9 115.5 7,315,529 835,869,627 114.26 30.82 30.82 30.85 30.42 31.12 27,152,724 30.784 2.14%
2008-02-25 0 112.0 111.9 112.0 111.3 114.2 4,116,715 462,009,427 112.23 30.18 30.15 30.18 29.99 30.77 15,279,828 30.237 0.00%
2008-02-22 0 112.0 111.9 112.0 110.6 113.4 8,476,370 945,914,196 111.59 30.18 30.15 30.18 29.80 30.55 31,461,366 30.066 -2.35%
2008-02-21 0 114.7 114.7 114.8 113.2 119.0 7,810,264 903,781,958 115.72 30.90 30.90 30.93 30.50 32.06 28,989,010 31.177 -1.88%
2008-02-20 0 116.9 116.6 116.9 116.0 121.0 7,992,020 936,870,414 117.23 31.50 31.41 31.50 31.25 32.60 29,663,625 31.583 -2.66%
2008-02-19 0 120.1 120.1 120.5 119.8 125.8 5,816,102 706,478,568 121.47 32.36 32.36 32.47 32.28 33.89 21,587,367 32.726 -0.66%
2008-02-18 0 120.9 120.0 121.0 119.2 124.1 4,107,346 497,658,427 121.16 32.57 32.33 32.60 32.12 33.44 15,245,053 32.644 -0.98%
2008-02-15 0 122.1 121.3 121.4 118.2 124.5 8,937,465 1,089,064,023 121.85 32.90 32.68 32.71 31.85 33.54 33,172,791 32.830 1.75%
2008-02-14 0 120.0 120.0 120.5 118.0 120.6 8,115,371 969,589,501 119.48 32.33 32.33 32.47 31.79 32.49 30,121,462 32.189 3.45%
2008-02-13 0 116.0 115.6 115.7 114.6 118.4 7,497,518 869,964,237 116.03 31.25 31.15 31.17 30.88 31.90 27,828,204 31.262 1.49%
2008-02-12 0 114.3 113.9 114.3 112.5 116.0 5,950,978 678,333,622 113.99 30.79 30.69 30.79 30.31 31.25 22,087,980 30.711 1.06%
2008-02-11 0 113.1 113.0 113.4 112.2 117.7 8,272,613 951,657,543 115.04 30.47 30.44 30.55 30.23 31.71 30,705,090 30.993 -5.04%
2008-02-06 0 119.1 119.0 119.5 115.1 119.5 9,969,191 1,168,586,698 117.22 32.09 32.06 32.20 31.01 32.20 37,002,203 31.582 -3.41%
2008-02-05 0 123.3 123.3 123.5 122.9 125.9 5,694,772 705,229,092 123.84 33.22 33.22 33.27 33.11 33.92 21,137,032 33.365 -2.07%
2008-02-04 0 125.9 125.9 126.0 123.6 128.5 8,390,213 1,055,929,541 125.85 33.92 33.92 33.95 33.30 34.62 31,141,580 33.907 2.03%
2008-02-01 0 123.4 123.4 123.6 122.0 126.7 12,691,554 1,571,685,458 123.84 33.25 33.25 33.30 32.87 34.14 47,106,676 33.364 -1.83%
2008-01-31 0 125.7 125.5 125.7 121.4 127.3 9,317,371 1,166,709,477 125.22 33.87 33.81 33.87 32.71 34.30 34,582,872 33.737 0.16%
2008-01-30 0 125.5 125.3 125.5 124.0 131.2 9,079,699 1,160,788,359 127.84 33.81 33.76 33.81 33.41 35.35 33,700,715 34.444 -1.72%
2008-01-29 0 127.7 127.2 127.9 126.4 129.7 9,122,764 1,167,869,640 128.02 34.41 34.27 34.46 34.05 34.94 33,860,557 34.491 2.08%
2008-01-28 0 125.1 125.0 125.5 121.6 128.0 10,341,346 1,288,920,415 124.64 33.70 33.68 33.81 32.76 34.49 38,383,514 33.580 -4.79%
2008-01-25 0 131.4 131.1 131.3 127.5 132.0 11,334,814 1,470,761,780 129.76 35.40 35.32 35.38 34.35 35.56 42,070,925 34.959 7.53%
2008-01-24 0 122.2 122.0 122.2 121.9 131.6 11,125,365 1,426,706,038 128.24 32.92 32.87 32.92 32.84 35.46 41,293,522 34.550 -6.00%
2008-01-23 0 130.0 129.9 130.3 121.6 130.5 17,739,569 2,240,062,970 126.27 35.02 35.00 35.11 32.76 35.16 65,843,169 34.021 10.36%
2008-01-22 0 117.8 117.4 117.5 113.0 119.8 15,076,649 1,773,007,642 117.60 31.74 31.63 31.66 30.44 32.28 55,959,328 31.684 -4.85%
2008-01-21 0 123.8 123.4 123.5 123.4 128.7 9,608,872 1,210,905,181 126.02 33.35 33.25 33.27 33.25 34.67 35,664,823 33.952 -4.62%
2008-01-18 0 129.8 129.4 129.8 124.0 130.9 10,361,848 1,315,599,215 126.97 34.97 34.86 34.97 33.41 35.27 38,459,610 34.207 0.31%
2008-01-17 0 129.4 129.2 129.4 123.5 131.0 13,007,094 1,663,075,528 127.86 34.86 34.81 34.86 33.27 35.29 48,277,852 34.448 0.15%
2008-01-16 0 129.2 129.1 129.4 127.1 132.3 15,410,351 1,988,200,067 129.02 34.81 34.78 34.86 34.24 35.64 57,197,914 34.760 -4.79%
2008-01-15 0 135.7 135.7 135.9 135.0 139.8 7,467,090 1,026,094,260 137.42 36.56 36.56 36.61 36.37 37.67 27,715,266 37.023 -0.73%
2008-01-14 0 136.7 136.7 136.9 136.0 139.7 7,581,860 1,044,593,428 137.78 36.83 36.83 36.88 36.64 37.64 28,141,253 37.120 -0.07%
2008-01-11 0 136.8 136.6 136.8 136.5 142.0 11,789,554 1,638,459,926 138.98 36.86 36.80 36.86 36.78 38.26 43,758,763 37.443 -2.98%
2008-01-10 0 141.0 141.0 141.1 140.0 142.7 20,713,655 2,926,369,716 141.28 37.99 37.99 38.02 37.72 38.45 76,881,952 38.063 -3.42%
2008-01-09 0 146.0 145.9 146.0 141.0 146.1 8,449,461 1,224,339,856 144.90 39.34 39.31 39.34 37.99 39.36 31,361,489 39.040 2.38%
2008-01-08 0 142.6 142.3 142.4 142.2 148.5 13,222,496 1,925,088,618 145.59 38.42 38.34 38.37 38.31 40.01 49,077,350 39.226 -2.99%
2008-01-07 0 147.0 146.4 146.7 141.0 148.9 9,471,141 1,362,831,343 143.89 39.60 39.44 39.52 37.99 40.12 35,153,613 38.768 1.94%
2008-01-04 0 144.2 144.7 144.8 141.9 145.1 5,805,181 835,007,928 143.84 38.85 38.99 39.01 38.23 39.09 21,546,832 38.753 1.55%
2008-01-03 0 142.0 142.1 142.2 140.0 143.9 4,538,909 642,878,983 141.64 38.26 38.28 38.31 37.72 38.77 16,846,867 38.160 -0.77%
2008-01-02 0 143.1 143.4 143.5 141.2 145.4 6,124,646 878,820,895 143.49 38.55 38.64 38.66 38.04 39.17 22,732,576 38.659 -0.76%
2007-12-31 0 144.2 144.1 144.3 138.2 145.0 5,150,503 736,761,839 143.05 38.85 38.82 38.88 37.23 39.07 19,116,893 38.540 4.80%
2007-12-28 0 137.6 137.6 137.7 137.0 140.6 7,352,393 1,017,130,700 138.34 37.07 37.07 37.10 36.91 37.88 27,289,550 37.272 -2.76%
2007-12-27 0 141.5 141.6 141.9 141.4 144.0 4,153,446 592,129,308 142.56 38.12 38.15 38.23 38.10 38.80 15,416,161 38.410 -0.21%
2007-12-24 0 141.8 141.9 142.2 141.7 143.6 6,039,239 860,116,436 142.42 38.20 38.23 38.31 38.18 38.69 22,415,575 38.371 0.85%
2007-12-21 0 140.6 140.6 140.7 135.1 141.1 6,844,119 950,786,889 138.92 37.88 37.88 37.91 36.40 38.02 25,403,012 37.428 4.46%
2007-12-20 0 134.6 134.6 134.7 133.2 135.2 3,097,440 415,717,620 134.21 36.26 36.26 36.29 35.89 36.43 11,496,630 36.160 0.52%
2007-12-19 0 133.9 134.7 134.8 131.0 136.9 6,698,912 895,831,632 133.73 36.08 36.29 36.32 35.29 36.88 24,864,054 36.029 2.29%
2007-12-18 0 130.9 130.7 130.8 128.5 133.7 10,625,121 1,391,738,326 130.99 35.27 35.21 35.24 34.62 36.02 39,436,789 35.290 -0.76%
2007-12-17 0 131.9 131.9 132.1 130.2 138.0 10,784,890 1,434,364,821 133.00 35.54 35.54 35.59 35.08 37.18 40,029,797 35.832 -5.72%
2007-12-14 0 139.9 139.8 140.0 137.7 141.5 5,839,203 815,493,710 139.66 37.69 37.67 37.72 37.10 38.12 21,673,110 37.627 0.36%
2007-12-13 0 139.4 139.3 139.4 137.6 143.6 8,682,740 1,214,767,967 139.91 37.56 37.53 37.56 37.07 38.69 32,227,340 37.694 -2.86%
2007-12-12 0 143.5 143.4 143.7 141.5 144.9 8,583,141 1,228,338,634 143.11 38.66 38.64 38.72 38.12 39.04 31,857,663 38.557 -2.11%
2007-12-11 0 146.6 146.5 146.6 141.6 146.9 8,593,499 1,238,639,574 144.14 39.50 39.47 39.50 38.15 39.58 31,896,108 38.834 4.64%
2007-12-10 0 140.1 139.8 139.9 139.8 144.9 8,756,320 1,243,530,696 142.02 37.75 37.67 37.69 37.67 39.04 32,500,443 38.262 -0.92%
2007-12-07 0 141.4 141.0 141.1 141.1 149.8 9,093,778 1,317,170,450 144.84 38.10 37.99 38.02 38.02 40.36 33,752,971 39.024 -4.27%
2007-12-06 0 147.7 147.4 147.8 146.8 152.0 7,334,545 1,091,325,615 148.79 39.79 39.71 39.82 39.55 40.95 27,223,304 40.088 -2.12%
2007-12-05 0 150.9 150.8 151.0 148.1 153.3 13,133,021 1,984,753,309 151.13 40.66 40.63 40.68 39.90 41.30 48,745,250 40.717 -0.72%
2007-12-04 0 152.0 151.9 152.0 148.6 153.0 10,584,853 1,599,008,382 151.07 40.95 40.93 40.95 40.04 41.22 39,287,328 40.700 1.27%
2007-12-03 0 150.1 150.0 151.1 147.1 152.9 14,162,258 2,128,469,600 150.29 40.44 40.41 40.71 39.63 41.19 52,565,423 40.492 2.60%
2007-11-30 0 146.3 145.7 145.8 143.5 149.3 14,048,591 2,053,279,445 146.16 39.42 39.25 39.28 38.66 40.22 52,143,530 39.377 1.67%
2007-11-29 0 143.9 143.7 143.8 142.7 144.9 18,759,415 2,700,303,332 143.94 38.77 38.72 38.74 38.45 39.04 69,628,486 38.782 2.86%
2007-11-28 0 139.9 139.9 140.0 135.6 140.3 12,128,268 1,672,490,523 137.90 37.69 37.69 37.72 36.53 37.80 45,015,953 37.153 1.38%
2007-11-27 0 138.0 137.5 137.8 134.3 139.9 7,125,636 976,345,885 137.02 37.18 37.05 37.13 36.18 37.69 26,447,906 36.916 -1.36%
2007-11-26 0 139.9 139.9 140.0 135.8 140.0 8,630,069 1,195,909,477 138.57 37.69 37.69 37.72 36.59 37.72 32,031,843 37.335 5.35%
2007-11-23 0 132.8 132.7 132.9 129.0 133.9 6,772,257 894,829,470 132.13 35.78 35.75 35.81 34.76 36.08 25,136,285 35.599 3.19%
2007-11-22 0 128.7 129.0 129.1 127.0 136.5 10,292,306 1,356,928,321 131.84 34.67 34.76 34.78 34.22 36.78 38,201,494 35.520 -2.28%
2007-11-21 0 131.7 132.0 132.1 131.1 135.8 10,444,284 1,392,440,769 133.32 35.48 35.56 35.59 35.32 36.59 38,765,584 35.920 -5.73%
2007-11-20 0 139.7 139.7 139.9 130.3 140.1 14,366,575 1,936,349,537 134.78 37.64 37.64 37.69 35.11 37.75 53,323,777 36.313 0.79%
2007-11-19 0 138.6 138.9 139.1 136.2 140.4 7,338,149 1,015,293,424 138.36 37.34 37.42 37.48 36.70 37.83 27,236,681 37.277 0.65%
2007-11-16 0 137.7 137.3 137.7 137.0 141.7 11,802,589 1,633,356,096 138.39 37.10 36.99 37.10 36.91 38.18 43,807,145 37.285 -4.77%
2007-11-15 0 144.6 144.5 144.7 144.2 148.3 5,440,753 796,333,180 146.36 38.96 38.93 38.99 38.85 39.96 20,194,201 39.434 -3.47%
2007-11-14 0 149.8 148.4 149.5 146.2 150.0 8,734,704 1,299,108,991 148.73 40.36 39.98 40.28 39.39 40.41 32,420,212 40.071 3.52%
2007-11-13 0 144.7 144.5 144.6 138.1 146.5 13,131,561 1,867,363,312 142.20 38.99 38.93 38.96 37.21 39.47 48,739,831 38.313 2.12%
2007-11-12 0 141.7 141.4 142.0 135.2 144.4 10,893,076 1,512,868,104 138.88 38.18 38.10 38.26 36.43 38.90 40,431,346 37.418 -0.70%
2007-11-09 0 142.7 142.6 143.0 141.0 146.1 8,184,667 1,177,803,631 143.90 38.45 38.42 38.53 37.99 39.36 30,378,664 38.771 0.42%
2007-11-08 0 142.1 142.2 142.6 138.2 142.5 8,446,348 1,184,131,481 140.19 38.28 38.31 38.42 37.23 38.39 31,349,934 37.771 -2.34%
2007-11-07 0 145.5 145.1 145.9 141.1 146.7 13,193,682 1,911,688,537 144.89 39.20 39.09 39.31 38.02 39.52 48,970,403 39.038 1.89%
2007-11-06 0 142.8 142.8 142.9 130.5 143.1 17,895,829 2,456,589,494 137.27 38.47 38.47 38.50 35.16 38.55 66,423,153 36.984 7.53%
2007-11-05 0 132.8 132.2 132.6 132.5 142.6 9,818,359 1,346,386,276 137.13 35.78 35.62 35.73 35.70 38.42 36,442,366 36.946 -5.55%
2007-11-02 0 140.6 140.8 140.9 138.3 145.4 11,197,449 1,590,914,211 142.08 37.88 37.93 37.96 37.26 39.17 41,561,073 38.279 -5.57%
2007-11-01 0 148.9 148.3 148.8 147.4 152.3 8,611,224 1,289,871,314 149.79 40.12 39.96 40.09 39.71 41.03 31,961,897 40.357 -1.19%
2007-10-31 0 150.7 150.6 150.8 149.2 154.0 9,187,751 1,389,884,885 151.28 40.60 40.57 40.63 40.20 41.49 34,101,767 40.757 -2.27%
2007-10-30 0 154.2 154.2 154.4 152.0 155.0 13,999,867 2,146,512,229 153.32 41.54 41.54 41.60 40.95 41.76 51,962,684 41.309 -2.71%
2007-10-29 0 158.5 158.1 158.5 146.0 159.5 13,438,561 2,070,333,061 154.06 42.70 42.60 42.70 39.34 42.97 49,879,309 41.507 8.93%
2007-10-26 0 145.5 145.9 146.0 137.1 146.0 14,398,580 2,039,505,920 141.65 39.20 39.31 39.34 36.94 39.34 53,442,569 38.163 5.21%
2007-10-25 0 138.3 138.1 138.3 130.3 138.9 15,152,212 2,036,128,883 134.38 37.26 37.21 37.26 35.11 37.42 56,239,791 36.204 7.79%
2007-10-24 0 128.3 128.4 128.9 127.8 132.8 6,664,699 864,200,161 129.67 34.57 34.59 34.73 34.43 35.78 24,737,067 34.935 -1.38%
2007-10-23 0 130.1 130.3 130.4 125.9 130.7 7,323,846 944,546,255 128.97 35.05 35.11 35.13 33.92 35.21 27,183,593 34.747 3.83%
2007-10-22 0 125.3 125.0 125.1 125.0 128.5 10,309,359 1,303,726,063 126.46 33.76 33.68 33.70 33.68 34.62 38,264,789 34.071 -5.43%
2007-10-18 0 132.5 132.4 132.5 132.4 135.5 5,788,365 775,822,729 134.03 35.70 35.67 35.70 35.67 36.51 21,484,417 36.111 -0.67%
2007-10-17 0 133.4 132.9 133.4 128.3 134.0 5,586,279 735,504,821 131.66 35.94 35.81 35.94 34.57 36.10 20,734,343 35.473 2.62%
2007-10-16 0 130.0 129.8 129.9 129.5 136.0 6,877,894 915,972,462 133.18 35.02 34.97 35.00 34.89 36.64 25,528,373 35.881 -5.39%
2007-10-15 0 137.4 136.9 137.4 132.1 138.8 4,595,468 624,475,146 135.89 37.02 36.88 37.02 35.59 37.40 17,056,794 36.612 0.96%
2007-10-12 0 136.1 135.4 135.8 134.0 138.7 5,442,930 742,713,189 136.45 36.67 36.48 36.59 36.10 37.37 20,202,281 36.764 0.07%
2007-10-11 0 136.0 136.2 136.3 132.3 138.3 4,755,594 641,308,333 134.85 36.64 36.70 36.72 35.64 37.26 17,651,127 36.332 2.10%
2007-10-10 0 133.2 133.2 133.3 131.1 138.2 8,728,250 1,182,031,372 135.43 35.89 35.89 35.91 35.32 37.23 32,396,257 36.487 -0.67%
2007-10-09 0 134.1 133.2 134.1 125.4 134.4 6,537,162 847,664,527 129.67 36.13 35.89 36.13 33.79 36.21 24,263,693 34.936 5.92%
2007-10-08 0 126.6 126.5 126.9 125.7 132.4 4,945,780 645,259,870 130.47 34.11 34.08 34.19 33.87 35.67 18,357,032 35.151 -1.02%
2007-10-05 0 127.9 127.5 128.0 121.3 128.0 9,296,931 1,160,212,474 124.80 34.46 34.35 34.49 32.68 34.49 34,507,005 33.623 5.27%
2007-10-04 0 121.5 121.5 121.9 119.9 126.5 11,665,440 1,429,494,689 122.54 32.73 32.73 32.84 32.30 34.08 43,298,095 33.015 -4.26%
2007-10-03 0 126.9 126.9 127.3 126.2 134.0 7,427,371 975,525,149 131.34 34.19 34.19 34.30 34.00 36.10 27,567,843 35.386 -5.51%
2007-10-02 0 134.3 134.0 134.5 131.2 134.5 7,481,609 994,994,019 132.99 36.18 36.10 36.24 35.35 36.24 27,769,155 35.831 5.17%
2007-09-28 0 128.2 127.9 128.0 126.7 131.0 7,324,254 939,133,326 128.22 34.41 34.32 34.35 34.00 35.16 27,291,549 34.411 -1.69%
2007-09-27 0 130.4 130.0 130.1 123.6 131.0 9,999,583 1,284,380,480 128.44 35.00 34.89 34.92 33.17 35.16 37,260,329 34.470 4.99%
2007-09-25 0 124.2 124.0 124.3 123.5 125.7 3,952,634 491,658,526 124.39 33.33 33.28 33.36 33.14 33.73 14,728,258 33.382 -0.72%
2007-09-24 0 125.1 125.0 125.1 122.1 128.2 8,637,008 1,077,569,903 124.76 33.57 33.55 33.57 32.77 34.41 32,183,118 33.482 0.97%
2007-09-21 0 123.9 123.8 123.9 123.2 127.5 6,365,908 799,043,413 125.52 33.25 33.22 33.25 33.06 34.22 23,720,572 33.686 -2.52%
2007-09-20 0 127.1 127.0 127.3 127.0 128.8 10,493,470 1,344,224,798 128.10 34.11 34.08 34.16 34.08 34.57 39,100,644 34.379 -1.17%
2007-09-19 0 128.6 128.2 128.8 125.0 129.9 17,921,755 2,272,100,062 126.78 34.51 34.41 34.57 33.55 34.86 66,779,833 34.024 7.17%
2007-09-18 0 120.0 119.9 120.0 118.4 121.8 7,699,696 923,199,739 119.90 32.20 32.18 32.20 31.78 32.69 28,690,517 32.178 0.08%
2007-09-17 0 119.9 119.4 119.8 119.5 127.0 7,989,783 983,254,570 123.06 32.18 32.04 32.15 32.07 34.08 29,771,435 33.027 -6.18%
2007-09-14 0 127.8 127.5 127.7 123.6 130.5 18,175,856 2,289,255,852 125.95 34.30 34.22 34.27 33.17 35.02 67,726,661 33.801 5.01%
2007-09-13 0 121.7 121.7 121.8 118.1 122.5 15,461,968 1,863,626,892 120.53 32.66 32.66 32.69 31.69 32.88 57,614,203 32.347 2.27%
2007-09-12 0 119.0 118.7 118.8 115.1 120.0 16,733,067 1,976,474,559 118.12 31.94 31.86 31.88 30.89 32.20 62,350,557 31.699 3.93%
2007-09-11 0 114.5 114.2 114.5 113.4 115.8 5,576,483 639,075,903 114.60 30.73 30.65 30.73 30.43 31.08 20,779,025 30.756 -0.52%
2007-09-10 0 115.1 115.2 115.5 113.4 115.9 5,304,524 609,219,870 114.85 30.89 30.92 31.00 30.43 31.10 19,765,655 30.822 -1.29%
2007-09-07 0 116.6 116.4 116.5 115.3 116.8 4,995,684 579,651,494 116.03 31.29 31.24 31.27 30.94 31.35 18,614,859 31.139 0.52%
2007-09-06 0 116.0 115.8 116.0 112.7 116.8 6,493,073 751,388,440 115.72 31.13 31.08 31.13 30.25 31.35 24,194,412 31.056 1.13%
2007-09-05 0 114.7 114.8 114.9 111.5 115.4 6,096,132 693,253,881 113.72 30.78 30.81 30.84 29.92 30.97 22,715,335 30.519 0.79%
2007-09-04 0 113.8 113.6 113.8 113.6 115.0 3,047,602 349,119,943 114.56 30.54 30.49 30.54 30.49 30.86 11,355,939 30.743 -0.61%
2007-09-03 0 114.5 114.3 114.6 112.9 115.2 4,004,870 456,828,893 114.07 30.73 30.67 30.76 30.30 30.92 14,922,899 30.613 -0.17%
2007-08-31 0 114.7 114.7 114.8 110.8 115.5 9,151,319 1,039,924,840 113.64 30.78 30.78 30.81 29.74 31.00 34,099,537 30.497 2.41%
2007-08-30 0 112.0 111.8 112.2 110.3 112.3 9,466,864 1,051,009,024 111.02 30.06 30.00 30.11 29.60 30.14 35,275,317 29.794 2.66%
2007-08-29 0 109.1 108.7 109.0 108.1 110.9 7,761,950 846,086,619 109.00 29.28 29.17 29.25 29.01 29.76 28,922,487 29.254 -1.53%
2007-08-28 0 110.8 110.9 111.2 110.6 112.6 6,056,374 674,139,701 111.31 29.74 29.76 29.84 29.68 30.22 22,567,190 29.873 -0.98%
2007-08-27 0 111.9 111.6 111.9 110.4 112.0 10,751,661 1,195,240,199 111.17 30.03 29.95 30.03 29.63 30.06 40,062,713 29.834 2.94%
2007-08-24 0 108.7 108.6 108.7 107.9 110.2 6,090,509 662,803,569 108.83 29.17 29.15 29.17 28.96 29.57 22,694,383 29.206 -0.73%
2007-08-23 0 109.5 109.7 109.8 107.0 111.3 11,276,181 1,230,112,775 109.09 29.39 29.44 29.47 28.72 29.87 42,017,173 29.276 2.62%
2007-08-22 0 106.7 106.6 106.7 102.6 107.6 10,591,888 1,114,746,667 105.25 28.64 28.61 28.64 27.53 28.88 39,467,368 28.245 3.59%
2007-08-21 0 103.0 102.6 103.0 101.6 108.2 9,087,288 944,856,483 103.98 27.64 27.53 27.64 27.27 29.04 33,860,946 27.904 0.39%
2007-08-20 0 102.6 102.3 102.5 100.0 103.7 8,982,782 909,574,347 101.26 27.53 27.45 27.51 26.84 27.83 33,471,537 27.175 3.74%
2007-08-17 0 98.90 99.00 99.15 94.35 99.20 13,157,326 1,271,814,460 96.662 26.54 26.57 26.61 25.32 26.62 49,026,673 25.941 -0.30%
2007-08-16 0 99.20 99.30 99.35 97.50 99.40 11,667,388 1,150,078,170 98.572 26.62 26.65 26.66 26.17 26.68 43,474,884 26.454 -3.03%
2007-08-15 0 102.3 102.3 102.5 101.5 104.8 6,275,467 642,922,264 102.45 27.45 27.45 27.51 27.24 28.13 23,383,571 27.495 -2.76%
2007-08-14 0 105.2 104.6 105.0 104.1 105.8 3,515,988 368,329,967 104.76 28.23 28.07 28.18 27.94 28.39 13,101,233 28.114 0.00%
2007-08-13 0 105.2 105.1 105.2 102.9 105.9 6,097,854 637,669,058 104.57 28.23 28.21 28.23 27.62 28.42 22,721,752 28.064 1.94%
2007-08-10 0 103.2 103.2 103.5 102.9 104.5 7,152,217 742,132,870 103.76 27.70 27.70 27.78 27.62 28.04 26,650,507 27.847 -3.01%
2007-08-09 0 106.4 106.2 106.4 105.9 108.0 5,448,198 582,512,934 106.92 28.55 28.50 28.55 28.42 28.98 20,301,011 28.694 -1.12%
2007-08-08 0 107.6 107.4 107.6 105.7 108.0 5,334,526 571,820,783 107.19 28.88 28.82 28.88 28.37 28.98 19,877,448 28.767 2.97%
2007-08-07 0 104.5 105.2 105.4 104.1 106.2 5,095,539 535,411,738 105.07 28.04 28.23 28.29 27.94 28.50 18,986,937 28.199 -0.48%
2007-08-06 0 105.0 105.0 105.1 104.2 105.9 7,876,212 827,987,597 105.13 28.18 28.18 28.21 27.96 28.42 29,348,249 28.213 -1.32%
2007-08-03 0 106.4 106.4 106.6 105.9 107.7 5,886,168 629,215,139 106.90 28.55 28.55 28.61 28.42 28.90 21,932,970 28.688 -0.28%
2007-08-02 0 106.7 107.0 107.3 103.9 107.6 8,552,867 910,799,476 106.49 28.64 28.72 28.80 27.88 28.88 31,869,592 28.579 1.23%
2007-08-01 0 105.4 105.2 105.3 105.0 110.5 12,339,850 1,319,368,449 106.92 28.29 28.23 28.26 28.18 29.65 45,980,604 28.694 -5.05%
2007-07-31 0 111.0 111.2 111.3 109.5 111.2 4,616,042 508,688,469 110.20 29.79 29.84 29.87 29.39 29.84 17,200,241 29.574 1.83%
2007-07-30 0 109.0 109.1 109.3 106.4 109.6 6,796,812 736,589,640 108.37 29.25 29.28 29.33 28.55 29.41 25,326,201 29.084 1.30%
2007-07-27 0 107.6 107.5 107.6 107.2 110.7 11,921,377 1,299,390,914 109.00 28.88 28.85 28.88 28.77 29.71 44,421,295 29.252 -3.50%
2007-07-26 0 111.5 111.1 111.2 111.2 114.7 6,991,565 791,900,817 113.27 29.92 29.82 29.84 29.84 30.78 26,051,887 30.397 -2.79%
2007-07-25 0 114.7 114.5 114.7 113.0 116.4 8,266,681 953,511,256 115.34 30.78 30.73 30.78 30.33 31.24 30,803,210 30.955 -0.26%
2007-07-24 0 115.0 115.0 115.5 114.5 116.4 14,024,513 1,618,043,186 115.37 30.86 30.86 31.00 30.73 31.24 52,257,975 30.963 0.26%
2007-07-23 0 114.7 114.6 114.7 113.8 115.8 6,571,262 754,452,996 114.81 30.78 30.76 30.78 30.54 31.08 24,485,759 30.812 0.61%
2007-07-20 0 114.0 114.0 114.1 112.7 115.0 7,003,223 796,995,039 113.80 30.59 30.59 30.62 30.25 30.86 26,095,327 30.542 0.00%
2007-07-19 0 114.0 114.1 114.2 109.1 114.5 8,787,189 989,738,194 112.63 30.59 30.62 30.65 29.28 30.73 32,742,720 30.228 4.20%
2007-07-18 0 109.4 109.7 109.8 108.1 110.0 4,798,459 525,013,464 109.41 29.36 29.44 29.47 29.01 29.52 17,879,961 29.363 -0.18%
2007-07-17 0 109.6 109.8 109.9 107.1 110.0 5,111,430 557,161,506 109.00 29.41 29.47 29.49 28.74 29.52 19,046,150 29.253 2.14%
2007-07-16 0 107.3 107.4 107.8 106.9 110.2 5,107,295 555,034,000 108.67 28.80 28.82 28.93 28.69 29.57 19,030,743 29.165 -1.74%
2007-07-13 0 109.2 109.0 109.2 109.0 111.0 6,025,356 663,707,341 110.15 29.31 29.25 29.31 29.25 29.79 22,451,611 29.562 0.18%
2007-07-12 0 109.0 108.8 108.9 108.0 110.6 6,613,246 725,595,485 109.72 29.25 29.20 29.23 28.98 29.68 24,642,199 29.445 0.74%
2007-07-11 0 108.2 108.1 108.3 107.0 110.6 7,155,152 779,832,892 108.99 29.04 29.01 29.06 28.72 29.68 26,661,443 29.249 -1.01%
2007-07-10 0 109.3 109.0 109.1 108.5 110.5 14,771,756 1,616,808,033 109.45 29.33 29.25 29.28 29.12 29.65 55,042,343 29.374 -1.71%
2007-07-09 0 111.2 111.2 111.3 111.0 112.9 15,107,883 1,687,027,419 111.67 29.84 29.84 29.87 29.79 30.30 56,294,816 29.968 0.91%
2007-07-06 0 110.2 110.2 110.3 102.0 110.4 16,957,863 1,807,934,779 106.61 29.57 29.57 29.60 27.37 29.63 63,188,190 28.612 7.09%
2007-07-05 0 102.9 102.7 102.8 102.2 103.4 6,043,390 620,524,677 102.68 27.62 27.56 27.59 27.43 27.75 22,518,809 27.556 0.39%
2007-07-04 0 102.5 102.5 102.7 102.0 102.8 9,746,936 997,775,175 102.37 27.51 27.51 27.56 27.37 27.59 36,318,918 27.473 0.10%
2007-07-03 0 102.4 102.4 102.5 102.1 103.4 6,795,948 695,744,831 102.38 27.48 27.48 27.51 27.40 27.75 25,322,982 27.475 0.00%
2007-06-29 0 102.4 102.4 102.5 102.0 103.1 5,078,607 520,962,619 102.58 27.48 27.48 27.51 27.37 27.67 18,923,846 27.529 -0.19%
2007-06-28 0 102.6 102.5 102.6 102.4 103.4 6,533,849 671,885,445 102.83 27.53 27.51 27.53 27.48 27.75 24,346,351 27.597 0.10%
2007-06-27 0 102.5 102.6 102.7 102.2 103.8 4,825,485 496,501,848 102.89 27.51 27.53 27.56 27.43 27.86 17,980,665 27.613 -0.19%
2007-06-26 0 102.7 102.6 102.8 101.5 103.8 8,618,182 886,361,704 102.85 27.56 27.53 27.59 27.24 27.86 32,112,968 27.601 0.69%
2007-06-25 0 102.0 101.8 102.0 101.4 102.8 4,908,347 500,479,099 101.96 27.37 27.32 27.37 27.21 27.59 18,289,425 27.364 -0.68%
2007-06-22 0 102.7 102.6 103.0 102.2 103.4 6,601,912 678,843,105 102.83 27.56 27.53 27.64 27.43 27.75 24,599,967 27.595 -1.25%
2007-06-21 0 104.0 104.0 104.1 103.0 105.0 5,496,222 571,089,300 103.91 27.91 27.91 27.94 27.64 28.18 20,479,958 27.885 1.17%
2007-06-20 0 102.8 102.7 102.8 102.0 104.9 13,839,104 1,431,820,788 103.46 27.59 27.56 27.59 27.37 28.15 51,567,107 27.766 0.49%
2007-06-18 0 102.3 102.3 102.5 102.0 103.0 5,731,375 587,586,948 102.52 27.45 27.45 27.51 27.37 27.64 21,356,182 27.514 0.29%
2007-06-15 0 102.0 102.0 102.1 101.2 102.4 4,913,496 499,858,945 101.73 27.37 27.37 27.40 27.16 27.48 18,308,611 27.302 0.10%
2007-06-14 0 101.9 101.9 102.0 100.9 102.5 6,151,233 625,748,873 101.73 27.35 27.35 27.37 27.08 27.51 22,920,652 27.301 0.20%
2007-06-13 0 101.7 101.3 101.7 100.3 101.8 2,110,829 213,221,198 101.01 27.29 27.19 27.29 26.92 27.32 7,865,346 27.109 0.39%
2007-06-12 0 101.3 101.5 101.6 100.3 102.3 3,718,275 376,878,141 101.36 27.19 27.24 27.27 26.92 27.45 13,854,993 27.202 -0.78%
2007-06-11 0 102.1 102.0 102.1 102.0 102.7 3,752,078 383,674,840 102.26 27.40 27.37 27.40 27.37 27.56 13,980,949 27.443 0.00%
2007-06-08 0 102.1 102.0 102.1 102.0 102.4 5,218,367 533,062,121 102.15 27.40 27.37 27.40 27.37 27.48 19,444,618 27.414 -1.16%
2007-06-07 0 103.3 103.5 103.6 101.7 103.8 5,005,216 514,706,713 102.83 27.72 27.78 27.80 27.29 27.86 18,650,377 27.598 0.10%
2007-06-06 0 103.2 103.3 103.5 102.5 104.1 8,068,832 833,603,648 103.31 27.70 27.72 27.78 27.51 27.94 30,065,987 27.726 -0.29%
2007-06-05 0 103.5 103.5 103.6 103.0 104.2 4,865,381 504,366,475 103.66 27.78 27.78 27.80 27.64 27.96 18,129,325 27.820 0.88%
2007-06-04 0 102.6 102.6 102.7 101.3 102.8 4,366,514 446,123,413 102.17 27.53 27.53 27.56 27.19 27.59 16,270,453 27.419 1.28%
2007-06-01 0 101.3 101.3 101.8 100.8 102.1 6,711,359 679,301,609 101.22 27.19 27.19 27.32 27.05 27.40 25,007,787 27.164 0.20%
2007-05-31 0 101.1 101.1 101.2 99.85 101.3 7,108,250 716,192,053 100.76 27.13 27.13 27.16 26.80 27.19 26,486,678 27.040 1.15%
2007-05-30 0 99.95 99.85 99.90 99.80 101.0 8,405,472 842,299,029 100.21 26.82 26.80 26.81 26.78 27.11 31,320,371 26.893 -1.82%
2007-05-29 0 101.8 101.8 102.0 101.4 102.5 6,382,536 649,725,318 101.80 27.32 27.32 27.37 27.21 27.51 23,782,531 27.319 -0.78%
2007-05-28 0 102.6 102.4 102.6 102.2 103.2 2,644,785 271,098,664 102.50 27.53 27.48 27.53 27.43 27.70 9,854,967 27.509 0.49%
2007-05-25 0 102.1 102.3 102.4 101.1 102.4 6,470,502 658,473,668 101.77 27.40 27.45 27.48 27.13 27.48 24,110,308 27.311 -1.45%
2007-05-23 0 103.6 103.5 103.7 103.4 104.4 3,176,824 329,769,136 103.80 27.80 27.78 27.83 27.75 28.02 11,837,444 27.858 -0.29%
2007-05-22 0 103.9 103.7 104.0 103.3 106.0 4,600,902 479,533,335 104.23 27.88 27.83 27.91 27.72 28.45 17,143,827 27.971 -1.61%
2007-05-21 0 105.6 105.4 105.6 105.5 106.8 2,597,423 275,212,646 105.96 28.34 28.29 28.34 28.31 28.66 9,678,487 28.436 -0.09%
2007-05-18 0 105.7 105.6 105.7 104.6 107.5 4,739,459 500,583,025 105.62 28.37 28.34 28.37 28.07 28.85 17,660,116 28.345 -2.04%
2007-05-17 0 107.9 107.8 108.0 106.0 108.0 5,306,944 569,843,830 107.38 28.96 28.93 28.98 28.45 28.98 19,774,672 28.817 2.37%
2007-05-16 0 105.4 105.1 105.4 103.9 106.0 2,356,150 247,420,430 105.01 28.29 28.21 28.29 27.88 28.45 8,779,458 28.182 1.35%
2007-05-15 0 104.0 103.6 104.0 103.6 106.0 4,399,536 461,647,709 104.93 27.91 27.80 27.91 27.80 28.45 16,393,499 28.160 -1.33%
2007-05-14 0 105.4 105.4 105.6 105.1 107.0 7,519,585 797,807,029 106.10 28.29 28.29 28.34 28.21 28.72 28,019,389 28.473 2.73%
2007-05-11 0 102.6 102.5 102.8 101.9 102.9 5,642,350 578,098,561 102.46 27.53 27.51 27.59 27.35 27.62 21,024,458 27.496 -1.16%
2007-05-10 0 103.8 103.8 103.9 103.7 105.2 3,976,388 415,650,417 104.53 27.86 27.86 27.88 27.83 28.23 14,816,770 28.053 -1.80%
2007-05-09 0 105.7 105.8 105.9 105.0 106.9 3,981,686 420,773,361 105.68 28.37 28.39 28.42 28.18 28.69 14,836,512 28.361 -0.28%
2007-05-08 0 106.0 105.6 106.0 105.6 108.5 4,611,388 494,487,430 107.23 28.45 28.34 28.45 28.34 29.12 17,182,900 28.778 -1.17%
2007-05-07 0 109.0 109.9 110.1 108.6 111.5 6,038,096 667,864,366 110.61 28.79 29.02 29.08 28.68 29.45 22,864,068 29.210 -0.46%
2007-05-04 0 109.5 109.6 109.7 107.2 109.7 6,699,867 724,787,768 108.18 28.92 28.94 28.97 28.31 28.97 25,369,954 28.569 2.91%
2007-05-03 0 106.4 106.4 106.6 104.6 106.8 7,811,955 825,721,077 105.70 28.10 28.10 28.15 27.62 28.20 29,581,026 27.914 3.20%
2007-05-02 0 103.1 103.0 103.3 102.8 104.8 4,565,902 471,173,802 103.19 27.23 27.20 27.28 27.15 27.68 17,289,406 27.252 1.08%
2007-04-30 0 102.0 102.3 102.4 101.4 104.4 3,974,455 407,114,790 102.43 26.94 27.02 27.04 26.78 27.57 15,049,812 27.051 -1.35%
2007-04-27 0 103.4 103.4 103.5 103.2 105.2 4,526,633 471,313,449 104.12 27.31 27.31 27.33 27.25 27.78 17,140,709 27.497 -1.52%
2007-04-26 0 105.0 105.0 105.2 103.6 105.7 5,871,991 615,218,765 104.77 27.73 27.73 27.78 27.36 27.91 22,235,089 27.669 1.45%
2007-04-25 0 103.5 103.5 103.6 102.7 103.8 3,568,036 368,751,143 103.35 27.33 27.33 27.36 27.12 27.41 13,510,852 27.293 0.78%
2007-04-24 0 102.7 102.7 102.8 101.4 103.0 3,087,775 315,894,921 102.31 27.12 27.12 27.15 26.78 27.20 11,692,278 27.017 0.98%
2007-04-23 0 101.7 101.4 102.0 100.9 103.4 2,229,007 227,139,410 101.90 26.86 26.78 26.94 26.65 27.31 8,440,437 26.911 0.30%
2007-04-20 0 101.4 101.5 101.6 100.3 102.6 3,734,352 378,430,259 101.34 26.78 26.80 26.83 26.49 27.10 14,140,630 26.762 0.60%
2007-04-19 0 100.8 100.6 100.8 100.2 103.3 4,252,988 431,948,122 101.56 26.62 26.57 26.62 26.46 27.28 16,104,515 26.822 -2.42%
2007-04-18 0 103.3 103.1 103.4 103.0 105.4 3,101,186 321,232,936 103.58 27.28 27.23 27.31 27.20 27.83 11,743,061 27.355 0.29%
2007-04-17 0 103.0 103.0 103.1 101.6 103.5 2,890,416 296,256,552 102.50 27.20 27.20 27.23 26.83 27.33 10,944,952 27.068 0.39%
2007-04-16 0 102.6 102.8 102.9 101.1 102.8 4,508,554 459,589,386 101.94 27.10 27.15 27.17 26.70 27.15 17,072,250 26.920 2.29%
2007-04-13 0 100.3 100.4 100.5 99.90 102.0 6,120,581 615,792,208 100.61 26.49 26.51 26.54 26.38 26.94 23,176,409 26.570 -1.57%
2007-04-12 0 101.9 102.0 102.1 101.7 104.5 3,459,345 357,701,367 103.40 26.91 26.94 26.96 26.86 27.60 13,099,278 27.307 -1.16%
2007-04-11 0 103.1 102.9 103.1 101.4 105.3 5,191,301 536,464,628 103.34 27.23 27.17 27.23 26.78 27.81 19,657,564 27.290 -1.15%
2007-04-10 0 104.3 103.8 103.9 103.6 106.8 5,429,932 570,584,314 105.08 27.54 27.41 27.44 27.36 28.20 20,561,173 27.751 -0.48%
2007-04-04 0 104.8 104.6 104.8 104.3 106.0 9,135,287 957,755,663 104.84 27.68 27.62 27.68 27.54 27.99 34,592,002 27.687 2.34%
2007-04-03 0 102.4 102.5 102.6 101.3 102.6 4,991,872 508,651,801 101.90 27.04 27.07 27.10 26.75 27.10 18,902,399 26.909 1.99%
2007-04-02 0 100.4 100.3 100.5 99.60 101.8 7,045,274 708,341,788 100.54 26.51 26.49 26.54 26.30 26.88 26,677,884 26.552 1.52%
2007-03-30 0 98.90 98.90 99.10 98.35 99.30 3,350,572 331,095,003 98.817 26.12 26.12 26.17 25.97 26.22 12,687,395 26.096 0.10%
2007-03-29 0 98.80 98.85 98.90 96.60 99.00 6,257,657 613,689,597 98.070 26.09 26.10 26.12 25.51 26.14 23,695,466 25.899 1.96%
2007-03-28 0 96.90 96.70 96.80 96.40 98.40 6,277,345 609,695,789 97.126 25.59 25.54 25.56 25.46 25.99 23,770,017 25.650 -1.17%
2007-03-27 0 98.05 97.95 98.15 97.80 98.55 3,867,571 379,306,862 98.074 25.89 25.87 25.92 25.83 26.03 14,645,081 25.900 -0.15%
2007-03-26 0 98.20 98.40 98.50 97.70 98.40 4,720,735 462,756,277 98.026 25.93 25.99 26.01 25.80 25.99 17,875,702 25.887 0.46%
2007-03-23 0 97.75 97.80 97.85 97.20 98.25 4,614,958 450,955,955 97.716 25.81 25.83 25.84 25.67 25.95 17,475,164 25.806 0.93%
2007-03-22 0 96.85 96.75 96.90 96.00 97.30 9,394,877 908,346,368 96.685 25.58 25.55 25.59 25.35 25.70 35,574,974 25.533 2.43%
2007-03-21 0 94.55 94.55 94.65 92.90 94.80 5,647,260 531,042,556 94.035 24.97 24.97 25.00 24.53 25.04 21,384,115 24.834 2.27%
2007-03-20 0 92.45 92.50 92.55 92.25 94.25 3,385,587 314,885,170 93.008 24.41 24.43 24.44 24.36 24.89 12,819,984 24.562 -1.12%
2007-03-19 0 93.50 93.80 93.90 92.35 93.80 2,561,897 238,136,073 92.953 24.69 24.77 24.80 24.39 24.77 9,700,970 24.548 1.30%
2007-03-16 0 92.30 92.45 92.50 90.65 93.00 5,150,636 475,384,888 92.296 24.38 24.41 24.43 23.94 24.56 19,503,581 24.374 0.44%
2007-03-15 0 91.90 91.95 92.05 91.60 93.20 3,611,208 332,296,251 92.018 24.27 24.28 24.31 24.19 24.61 13,674,328 24.301 0.55%
2007-03-14 0 91.40 91.25 91.35 91.00 92.00 5,175,804 473,196,988 91.425 24.14 24.10 24.12 24.03 24.30 19,598,883 24.144 -2.87%
2007-03-13 0 94.10 93.90 94.00 93.70 95.00 3,236,428 305,299,250 94.332 24.85 24.80 24.82 24.74 25.09 12,255,173 24.912 -1.26%
2007-03-12 0 95.30 95.25 95.55 94.05 95.60 9,059,243 859,009,366 94.821 25.17 25.15 25.23 24.84 25.25 34,304,051 25.041 0.63%
2007-03-09 0 94.70 94.70 94.75 91.80 94.75 5,672,849 526,709,106 92.847 25.01 25.01 25.02 24.24 25.02 21,481,011 24.520 2.38%
2007-03-08 0 92.50 92.50 92.55 90.50 93.85 5,697,188 525,732,161 92.279 24.43 24.43 24.44 23.90 24.78 21,573,174 24.370 2.21%
2007-03-07 0 90.50 90.55 90.80 90.30 93.10 6,851,804 629,831,758 91.922 23.90 23.91 23.98 23.85 24.59 25,945,284 24.275 -0.39%
2007-03-06 0 90.85 90.80 91.15 90.10 93.00 8,070,521 736,015,800 91.198 23.99 23.98 24.07 23.79 24.56 30,560,121 24.084 1.51%
2007-03-05 0 89.50 89.40 89.50 87.80 92.90 12,467,854 1,124,275,869 90.174 23.64 23.61 23.64 23.19 24.53 47,211,218 23.814 -4.23%
2007-03-02 0 93.45 93.40 93.50 92.80 94.10 6,410,448 598,642,722 93.385 24.68 24.67 24.69 24.51 24.85 24,274,030 24.662 0.70%
2007-03-01 0 92.80 92.70 92.80 92.65 95.50 9,235,123 871,841,753 94.405 24.51 24.48 24.51 24.47 25.22 34,970,044 24.931 -3.08%
2007-02-28 0 95.75 95.75 96.20 94.10 97.40 14,184,977 1,356,641,903 95.639 25.29 25.29 25.41 24.85 25.72 53,713,337 25.257 -3.87%
2007-02-27 0 99.60 99.40 99.45 99.00 102.0 5,202,697 520,543,508 100.05 26.30 26.25 26.26 26.14 26.94 19,700,717 26.423 -2.45%
2007-02-26 0 102.1 102.2 102.4 101.8 103.0 1,921,491 196,738,896 102.39 26.96 26.99 27.04 26.88 27.20 7,275,986 27.039 -0.39%
2007-02-23 0 102.5 102.3 102.5 102.1 104.5 3,011,920 309,549,052 102.77 27.07 27.02 27.07 26.96 27.60 11,405,043 27.141 -1.35%
2007-02-22 0 103.9 103.8 104.1 102.0 104.3 3,249,153 335,196,908 103.16 27.44 27.41 27.49 26.94 27.54 12,303,358 27.244 2.97%
2007-02-21 0 100.9 100.6 100.7 100.6 102.2 3,346,899 340,079,050 101.61 26.65 26.57 26.59 26.57 26.99 12,673,486 26.834 -0.59%
2007-02-16 0 101.5 101.4 101.6 100.2 102.2 5,131,816 519,964,260 101.32 26.80 26.78 26.83 26.46 26.99 19,432,316 26.758 -0.98%
2007-02-15 0 102.5 102.3 102.5 101.3 103.8 4,995,871 512,984,363 102.68 27.07 27.02 27.07 26.75 27.41 18,917,542 27.117 1.18%
2007-02-14 0 101.3 101.2 101.3 100.5 103.1 4,035,052 411,685,000 102.03 26.75 26.73 26.75 26.54 27.23 15,279,271 26.944 0.00%
2007-02-13 0 101.3 101.1 101.3 101.1 105.7 6,394,572 656,510,084 102.67 26.75 26.70 26.75 26.70 27.91 24,213,913 27.113 -3.89%
2007-02-12 0 105.4 105.0 105.3 104.9 106.2 4,736,196 499,944,877 105.56 27.83 27.73 27.81 27.70 28.05 17,934,248 27.877 -1.03%
2007-02-09 0 106.5 106.1 106.8 105.3 107.1 3,487,402 370,613,599 106.27 28.13 28.02 28.20 27.81 28.28 13,205,520 28.065 0.47%
2007-02-08 0 106.0 106.4 106.5 103.1 106.3 4,364,617 455,374,569 104.33 27.99 28.10 28.13 27.23 28.07 16,527,213 27.553 0.57%
2007-02-07 0 105.4 105.6 105.8 104.7 107.0 2,814,754 296,996,246 105.51 27.83 27.89 27.94 27.65 28.26 10,658,447 27.865 -0.85%
2007-02-06 0 106.3 106.3 106.6 105.4 107.5 3,450,356 367,183,814 106.42 28.07 28.07 28.15 27.83 28.39 13,065,240 28.104 1.43%
2007-02-05 0 104.8 104.8 104.9 104.4 108.6 4,577,973 488,994,010 106.81 27.68 27.68 27.70 27.57 28.68 17,335,115 28.208 -2.06%
2007-02-02 0 107.0 106.9 107.1 106.9 108.6 5,539,880 596,843,114 107.74 28.26 28.23 28.28 28.23 28.68 20,977,506 28.452 1.04%
2007-02-01 0 105.9 105.5 105.9 103.7 106.5 6,111,182 644,922,322 105.53 27.97 27.86 27.97 27.39 28.13 23,140,818 27.869 3.02%
2007-01-31 0 102.8 103.0 103.2 102.6 105.0 7,560,672 783,710,380 103.66 27.15 27.20 27.25 27.10 27.73 28,629,509 27.374 0.10%
2007-01-30 0 102.7 102.4 102.6 100.9 103.0 4,056,448 414,526,879 102.19 27.12 27.04 27.10 26.65 27.20 15,360,290 26.987 1.58%
2007-01-29 0 101.1 101.0 101.1 100.0 101.6 2,615,590 263,857,998 100.88 26.70 26.67 26.70 26.41 26.83 9,904,286 26.641 0.30%
2007-01-26 0 100.8 100.8 101.0 99.90 101.2 4,845,063 486,708,568 100.45 26.62 26.62 26.67 26.38 26.73 18,346,487 26.529 -1.85%
2007-01-25 0 102.7 102.5 102.8 101.6 105.5 3,206,868 331,560,440 103.39 27.12 27.07 27.15 26.83 27.86 12,143,240 27.304 -1.34%
2007-01-24 0 104.1 104.1 104.5 102.2 106.8 4,648,608 483,636,952 104.04 27.49 27.49 27.60 26.99 28.20 17,602,584 27.475 -1.61%
2007-01-23 0 105.8 105.6 105.7 105.4 108.0 6,224,388 662,471,631 106.43 27.94 27.89 27.91 27.83 28.52 23,569,488 28.107 -2.76%
2007-01-22 0 108.8 108.3 108.4 106.0 109.9 6,571,869 709,936,659 108.03 28.73 28.60 28.63 27.99 29.02 24,885,272 28.528 3.23%
2007-01-19 0 105.4 105.5 105.6 104.0 105.5 6,278,196 659,327,715 105.02 27.83 27.86 27.89 27.47 27.86 23,773,240 27.734 1.35%
2007-01-18 0 104.0 104.0 104.1 102.0 104.1 5,206,918 537,064,382 103.14 27.47 27.47 27.49 26.94 27.49 19,716,700 27.239 2.16%
2007-01-17 0 101.8 101.7 101.8 99.90 102.4 4,391,721 446,127,247 101.58 26.88 26.86 26.88 26.38 27.04 16,629,846 26.827 0.59%
2007-01-16 0 101.2 101.1 101.6 101.1 103.5 4,168,675 427,567,499 102.57 26.73 26.70 26.83 26.70 27.33 15,785,253 27.087 -1.56%
2007-01-15 0 102.8 103.0 103.1 99.90 103.3 6,949,636 706,556,062 101.67 27.15 27.20 27.23 26.38 27.28 26,315,738 26.849 3.26%
2007-01-12 0 99.55 99.50 99.55 99.00 99.75 4,769,997 472,453,806 99.047 26.29 26.28 26.29 26.14 26.34 18,062,240 26.157 1.37%
2007-01-11 0 98.20 98.10 98.20 98.05 99.45 4,756,867 468,337,912 98.455 25.93 25.91 25.93 25.89 26.26 18,012,521 26.001 0.20%
2007-01-10 0 98.00 98.00 98.05 97.80 100.1 7,688,998 766,648,149 99.707 25.88 25.88 25.89 25.83 26.44 29,115,432 26.331 -3.64%
2007-01-09 0 101.7 101.6 101.7 101.5 104.4 6,394,944 655,896,471 102.56 26.86 26.83 26.86 26.80 27.57 24,215,322 27.086 -1.55%
2007-01-08 0 103.3 103.4 103.6 99.00 105.0 13,033,571 1,338,798,333 102.72 27.28 27.31 27.36 26.14 27.73 49,353,382 27.127 3.30%
2007-01-05 0 100.0 100.0 100.2 95.00 100.5 8,845,657 870,972,833 98.463 26.41 26.41 26.46 25.09 26.54 33,495,278 26.003 4.33%
2007-01-04 0 95.85 95.80 95.90 95.45 99.30 4,805,796 467,687,054 97.317 25.31 25.30 25.33 25.21 26.22 18,197,797 25.700 -2.99%
2007-01-03 0 98.80 98.45 98.75 97.75 99.80 6,191,210 611,818,543 98.821 26.09 26.00 26.08 25.81 26.36 23,443,855 26.097 0.87%
2007-01-02 0 97.95 97.85 97.95 95.80 98.00 4,239,251 411,623,376 97.098 25.87 25.84 25.87 25.30 25.88 16,052,498 25.642 2.30%
2006-12-29 0 95.75 95.65 95.85 94.60 96.00 4,101,015 382,293,828 93.219 25.29 25.26 25.31 24.98 25.35 15,529,049 24.618 1.11%
2006-12-28 0 94.70 94.70 94.75 92.50 95.50 4,408,589 417,397,889 94.678 25.01 25.01 25.02 24.43 25.22 16,693,719 25.003 1.66%
2006-12-27 0 93.15 93.10 93.15 92.80 94.00 2,352,994 219,329,525 93.213 24.60 24.59 24.60 24.51 24.82 8,909,930 24.616 0.00%
2006-12-22 0 93.15 93.15 93.25 92.95 93.65 2,458,239 229,205,959 93.240 24.60 24.60 24.63 24.55 24.73 9,308,455 24.623 -0.32%
2006-12-21 0 93.45 93.40 93.50 93.25 93.85 2,249,742 210,469,908 93.553 24.68 24.67 24.69 24.63 24.78 8,518,953 24.706 0.32%
2006-12-20 0 93.15 93.05 93.20 91.65 93.50 5,948,442 550,762,729 92.589 24.60 24.57 24.61 24.20 24.69 22,524,581 24.452 1.97%
2006-12-19 0 91.35 91.35 91.40 91.05 93.15 4,968,996 457,462,790 92.063 24.12 24.12 24.14 24.05 24.60 18,815,776 24.313 -1.30%
2006-12-18 0 92.55 92.45 92.55 92.00 93.45 5,625,290 520,632,390 92.552 24.44 24.41 24.44 24.30 24.68 21,300,923 24.442 -0.91%
2006-12-15 0 93.40 93.40 93.45 91.10 94.00 8,923,125 824,052,777 92.350 24.67 24.67 24.68 24.06 24.82 33,788,621 24.388 2.98%
2006-12-14 0 90.70 90.70 90.80 89.05 90.80 4,920,139 441,519,296 89.737 23.95 23.95 23.98 23.52 23.98 18,630,773 23.698 2.66%
2006-12-13 0 88.35 88.30 88.35 88.25 90.35 6,210,963 553,307,697 89.086 23.33 23.32 23.33 23.31 23.86 23,518,653 23.526 -2.48%
2006-12-12 0 90.60 90.20 90.30 90.35 92.00 3,872,647 353,421,010 91.261 23.93 23.82 23.85 23.86 24.30 14,664,302 24.101 -1.52%
2006-12-11 0 92.00 92.00 92.10 90.80 92.30 6,475,248 595,089,712 91.902 24.30 24.30 24.32 23.98 24.38 24,519,404 24.270 1.55%
2006-12-08 0 90.60 90.50 90.60 90.25 91.40 7,095,839 642,790,554 90.587 23.93 23.90 23.93 23.83 24.14 26,869,355 23.923 0.11%
2006-12-07 0 90.50 90.35 90.45 90.30 92.80 5,569,957 511,900,259 91.904 23.90 23.86 23.89 23.85 24.51 21,091,397 24.271 -2.16%
2006-12-06 0 92.50 92.50 92.60 91.60 93.05 8,069,131 745,412,394 92.378 24.43 24.43 24.45 24.19 24.57 30,554,857 24.396 0.60%
2006-12-05 0 91.95 91.95 92.00 91.40 92.05 3,911,036 359,098,444 91.817 24.28 24.28 24.30 24.14 24.31 14,809,668 24.248 0.22%
2006-12-04 0 91.75 91.75 91.80 89.90 91.90 5,127,859 465,550,882 90.789 24.23 24.23 24.24 23.74 24.27 19,417,333 23.976 1.77%
2006-12-01 0 90.15 90.25 90.40 89.90 92.10 7,897,937 721,819,088 91.393 23.81 23.83 23.87 23.74 24.32 29,906,608 24.136 -1.90%
2006-11-30 0 91.90 91.85 92.00 91.65 92.90 8,587,364 790,240,678 92.024 24.27 24.26 24.30 24.20 24.53 32,517,217 24.302 0.82%
2006-11-29 0 91.15 91.00 91.05 91.00 92.05 6,471,017 591,768,791 91.449 24.07 24.03 24.05 24.03 24.31 24,503,382 24.150 0.66%
2006-11-28 0 90.55 90.45 90.60 90.25 95.00 11,086,920 1,025,970,786 92.539 23.91 23.89 23.93 23.83 25.09 41,982,124 24.438 -5.08%
2006-11-27 0 95.40 95.35 95.50 94.15 95.65 6,373,767 605,520,974 95.002 25.19 25.18 25.22 24.86 25.26 24,135,132 25.089 1.33%
2006-11-24 0 94.15 94.20 94.25 93.85 95.50 5,909,390 558,124,529 94.447 24.86 24.88 24.89 24.78 25.22 22,376,706 24.942 -1.15%
2006-11-23 0 95.25 95.20 95.30 93.15 97.05 16,535,930 1,572,156,541 95.075 25.15 25.14 25.17 24.60 25.63 62,615,539 25.108 2.81%
2006-11-22 0 92.65 92.50 92.70 89.35 92.75 5,990,300 546,883,995 91.295 24.47 24.43 24.48 23.60 24.49 22,683,082 24.110 2.89%
2006-11-21 0 90.05 90.00 90.15 89.00 90.15 5,186,903 465,834,792 89.810 23.78 23.77 23.81 23.50 23.81 19,640,911 23.718 1.29%
2006-11-20 0 88.90 88.85 88.90 88.25 89.05 3,160,068 280,825,305 88.867 23.48 23.46 23.48 23.31 23.52 11,966,025 23.469 -0.06%
2006-11-17 0 88.95 88.75 89.05 88.20 89.50 2,573,212 228,221,243 88.691 23.49 23.44 23.52 23.29 23.64 9,743,816 23.422 0.57%
2006-11-16 0 88.45 87.90 87.95 87.95 89.95 4,751,618 423,760,727 89.182 23.36 23.21 23.23 23.23 23.75 17,992,645 23.552 -0.56%
2006-11-15 0 88.95 88.95 89.05 87.60 89.00 4,553,447 401,839,486 88.250 23.49 23.49 23.52 23.13 23.50 17,242,244 23.306 1.43%
2006-11-14 0 87.70 87.50 87.60 87.10 89.00 3,057,777 268,398,364 87.776 23.16 23.11 23.13 23.00 23.50 11,578,687 23.180 0.00%
2006-11-13 0 87.70 87.45 87.50 87.35 88.20 3,970,374 348,465,249 87.766 23.16 23.09 23.11 23.07 23.29 15,034,359 23.178 -1.29%
2006-11-10 0 88.85 88.80 88.85 88.25 89.45 5,196,720 461,533,568 88.812 23.46 23.45 23.46 23.31 23.62 19,678,084 23.454 0.62%
2006-11-09 0 88.30 88.05 88.25 88.10 90.00 5,158,020 458,332,683 88.858 23.32 23.25 23.31 23.27 23.77 19,531,541 23.466 -0.23%
2006-11-08 0 88.50 88.40 88.80 88.40 90.75 7,167,533 641,809,543 89.544 23.37 23.35 23.45 23.35 23.97 27,140,835 23.647 -0.28%
2006-11-07 0 88.75 88.70 88.90 88.00 89.80 13,277,874 1,179,437,511 88.827 23.44 23.42 23.48 23.24 23.71 50,278,468 23.458 2.07%
2006-11-06 0 86.95 86.95 87.00 85.50 87.20 5,994,596 519,762,439 86.705 22.96 22.96 22.98 22.58 23.03 22,699,350 22.898 0.64%
2006-11-03 0 86.40 86.35 86.55 84.90 86.50 8,457,398 725,917,629 85.832 22.82 22.80 22.86 22.42 22.84 32,025,083 22.667 1.71%
2006-11-02 0 84.95 84.90 85.15 83.80 85.15 6,398,483 540,510,046 84.475 22.43 22.42 22.49 22.13 22.49 24,228,723 22.309 1.01%
2006-11-01 0 84.10 84.10 84.15 83.95 84.55 2,847,875 239,810,415 84.207 22.21 22.21 22.22 22.17 22.33 10,783,864 22.238 -0.59%
2006-10-31 0 84.60 84.65 84.80 84.05 84.85 3,056,287 258,005,255 84.418 22.34 22.35 22.39 22.20 22.41 11,573,045 22.294 -0.24%
2006-10-27 0 84.80 84.75 84.80 84.60 85.45 5,627,771 478,737,072 85.067 22.39 22.38 22.39 22.34 22.57 21,310,317 22.465 -0.24%
2006-10-26 0 85.00 84.85 84.90 84.90 85.40 3,055,792 259,996,656 85.083 22.45 22.41 22.42 22.42 22.55 11,571,170 22.469 0.35%
2006-10-25 0 84.70 84.70 84.80 84.70 85.10 3,340,960 283,461,478 84.844 22.37 22.37 22.39 22.37 22.47 12,650,998 22.406 -0.47%
2006-10-24 0 85.10 84.90 85.10 84.90 85.45 2,736,062 232,927,905 85.133 22.47 22.42 22.47 22.42 22.57 10,360,469 22.482 -0.12%
2006-10-23 0 85.20 85.15 85.35 84.85 85.55 3,077,013 262,368,837 85.267 22.50 22.49 22.54 22.41 22.59 11,651,526 22.518 -0.06%
2006-10-20 0 85.25 85.25 85.30 84.40 85.30 4,007,485 340,115,778 84.870 22.51 22.51 22.53 22.29 22.53 15,174,885 22.413 1.01%
2006-10-19 0 84.40 84.15 84.45 84.05 84.70 3,834,972 323,467,691 84.347 22.29 22.22 22.30 22.20 22.37 14,521,641 22.275 -0.12%
2006-10-18 0 84.50 84.35 84.50 83.95 84.65 3,105,410 261,614,713 84.245 22.32 22.28 22.32 22.17 22.35 11,759,056 22.248 0.30%
2006-10-17 0 84.25 84.25 84.45 83.70 85.10 5,653,603 477,779,198 84.509 22.25 22.25 22.30 22.10 22.47 21,408,134 22.318 -0.88%
2006-10-16 0 85.00 84.95 85.00 84.90 85.10 3,049,545 259,232,942 85.007 22.45 22.43 22.45 22.42 22.47 11,547,515 22.449 0.00%
2006-10-13 0 85.00 84.85 84.90 84.80 85.75 3,854,173 328,612,081 85.261 22.45 22.41 22.42 22.39 22.65 14,594,348 22.516 0.12%
2006-10-12 0 84.90 84.70 84.85 84.00 85.10 4,703,985 397,835,857 84.574 22.42 22.37 22.41 22.18 22.47 17,812,276 22.335 0.89%
2006-10-11 0 84.15 84.10 84.30 83.40 84.50 4,998,140 419,664,319 83.964 22.22 22.21 22.26 22.02 22.32 18,926,134 22.174 0.00%
2006-10-10 0 84.15 84.00 84.10 83.80 84.40 3,632,553 305,644,033 84.140 22.22 22.18 22.21 22.13 22.29 13,755,154 22.220 0.96%
2006-10-09 0 83.35 83.40 83.45 83.00 85.00 4,040,251 338,484,945 83.778 22.01 22.02 22.04 21.92 22.45 15,298,958 22.125 -1.59%
2006-10-06 0 84.70 84.85 84.90 84.20 85.70 6,042,474 513,560,529 84.992 22.37 22.41 22.42 22.24 22.63 22,880,646 22.445 0.47%
2006-10-05 0 84.30 84.10 84.35 83.50 84.75 6,725,571 565,548,122 84.089 22.26 22.21 22.28 22.05 22.38 25,467,286 22.207 1.57%
2006-10-04 0 83.00 82.95 83.00 82.75 84.05 6,869,338 572,324,500 83.316 21.92 21.91 21.92 21.85 22.20 26,011,679 22.003 -0.24%
2006-10-03 0 83.20 83.00 83.15 82.80 83.60 6,668,461 555,386,690 83.286 21.97 21.92 21.96 21.87 22.08 25,251,031 21.995 0.01%
2006-09-29 0 83.65 83.60 83.65 83.30 84.70 6,847,726 574,400,158 83.882 21.97 21.96 21.97 21.88 22.25 26,073,221 22.030 -1.12%
2006-09-28 0 84.60 84.50 84.55 84.55 85.05 6,091,235 516,612,308 84.812 22.22 22.19 22.21 22.21 22.34 23,192,826 22.275 0.18%
2006-09-27 0 84.45 84.40 84.45 83.80 84.80 6,054,168 509,487,062 84.155 22.18 22.17 22.18 22.01 22.27 23,051,691 22.102 0.72%
2006-09-26 0 83.85 83.75 83.80 83.65 85.45 5,891,960 497,560,985 84.447 22.02 22.00 22.01 21.97 22.44 22,434,072 22.179 -1.53%
2006-09-25 0 85.15 85.10 85.15 85.10 86.15 3,804,745 325,858,516 85.645 22.36 22.35 22.36 22.35 22.63 14,486,847 22.493 -0.70%
2006-09-22 0 85.75 86.00 86.10 85.70 86.95 2,929,556 252,559,301 86.211 22.52 22.59 22.61 22.51 22.84 11,154,500 22.642 -0.64%
2006-09-21 0 86.30 86.25 86.30 86.15 87.20 2,777,522 240,196,712 86.479 22.67 22.65 22.67 22.63 22.90 10,575,620 22.712 -0.23%
2006-09-20 0 86.50 86.45 86.95 85.90 87.00 5,109,718 441,644,938 86.432 22.72 22.70 22.84 22.56 22.85 19,455,628 22.700 0.00%
2006-09-19 0 86.50 86.35 86.40 86.15 87.45 2,491,845 215,631,710 86.535 22.72 22.68 22.69 22.63 22.97 9,487,883 22.727 -0.23%
2006-09-18 0 86.70 86.70 86.90 85.70 86.80 3,064,881 264,740,177 86.379 22.77 22.77 22.82 22.51 22.80 11,669,760 22.686 1.34%
2006-09-15 0 85.55 85.60 85.65 84.95 85.60 1,278,960 109,075,870 85.285 22.47 22.48 22.49 22.31 22.48 4,869,734 22.399 0.53%
2006-09-14 0 85.10 85.00 85.10 85.00 86.00 2,336,051 199,543,066 85.419 22.35 22.32 22.35 22.32 22.59 8,894,686 22.434 -0.58%
2006-09-13 0 85.60 85.60 85.70 85.30 86.05 1,713,398 146,740,152 85.643 22.48 22.48 22.51 22.40 22.60 6,523,889 22.493 0.35%
2006-09-12 0 85.30 85.25 85.30 84.35 85.50 2,805,620 238,642,895 85.059 22.40 22.39 22.40 22.15 22.46 10,682,605 22.339 1.25%
2006-09-11 0 84.25 84.25 84.30 84.10 85.65 3,602,521 305,262,411 84.736 22.13 22.13 22.14 22.09 22.49 13,716,864 22.255 -1.63%
2006-09-08 0 85.65 85.65 85.70 85.15 85.85 2,687,712 229,791,584 85.497 22.49 22.49 22.51 22.36 22.55 10,233,661 22.454 0.71%
2006-09-07 0 85.05 85.00 85.05 84.95 86.00 2,766,327 235,715,669 85.209 22.34 22.32 22.34 22.31 22.59 10,532,994 22.379 -1.05%
2006-09-06 0 85.95 85.70 85.95 85.10 86.45 4,029,063 346,084,108 85.897 22.57 22.51 22.57 22.35 22.70 15,340,954 22.559 -0.69%
2006-09-05 0 86.55 86.45 86.70 86.35 87.30 2,009,296 174,045,460 86.620 22.73 22.70 22.77 22.68 22.93 7,650,543 22.749 -0.40%
2006-09-04 0 86.90 86.85 87.05 86.80 87.50 3,729,150 324,986,097 87.147 22.82 22.81 22.86 22.80 22.98 14,199,013 22.888 0.40%
2006-09-01 0 86.55 86.55 86.60 85.70 86.75 4,295,976 370,778,490 86.308 22.73 22.73 22.74 22.51 22.78 16,357,245 22.668 0.76%
2006-08-31 0 85.90 85.90 85.95 85.20 85.95 5,412,245 463,294,639 85.601 22.56 22.56 22.57 22.38 22.57 20,607,522 22.482 1.30%
2006-08-30 0 84.80 84.85 84.90 83.90 84.90 3,448,042 290,550,711 84.265 22.27 22.28 22.30 22.04 22.30 13,128,674 22.131 0.95%
2006-08-29 0 84.00 83.95 84.05 83.20 84.20 3,283,863 275,571,025 83.917 22.06 22.05 22.07 21.85 22.11 12,503,550 22.039 0.96%
2006-08-28 0 83.20 83.25 83.35 83.00 84.50 4,394,194 366,728,930 83.458 21.85 21.86 21.89 21.80 22.19 16,731,217 21.919 -1.25%
2006-08-25 0 84.25 84.40 84.50 83.50 84.75 4,631,935 389,305,694 84.048 22.13 22.17 22.19 21.93 22.26 17,636,434 22.074 -0.24%
2006-08-24 0 84.45 84.40 84.50 84.20 87.00 7,795,071 664,647,815 85.265 22.18 22.17 22.19 22.11 22.85 29,680,307 22.394 -2.54%
2006-08-23 0 86.65 86.60 86.70 86.40 87.60 3,221,463 280,110,406 86.951 22.76 22.74 22.77 22.69 23.01 12,265,958 22.836 -0.46%
2006-08-22 0 87.05 87.05 87.10 87.00 87.35 2,530,366 220,561,144 87.166 22.86 22.86 22.88 22.85 22.94 9,634,555 22.893 0.00%
2006-08-21 0 87.05 86.95 87.15 86.95 88.35 5,435,033 475,688,511 87.523 22.86 22.84 22.89 22.84 23.20 20,694,289 22.986 -1.36%
2006-08-18 0 88.25 88.25 88.30 87.10 88.50 3,682,581 324,695,755 88.171 23.18 23.18 23.19 22.88 23.24 14,021,699 23.157 0.46%
2006-08-17 0 87.85 87.80 87.85 87.25 88.45 8,002,025 702,902,287 87.841 23.07 23.06 23.07 22.91 23.23 30,468,300 23.070 1.15%
2006-08-16 0 86.85 86.85 86.95 85.95 87.25 8,425,888 731,422,816 86.807 22.81 22.81 22.84 22.57 22.91 32,082,189 22.798 1.46%
2006-08-15 0 85.60 85.40 85.55 85.20 85.80 2,487,144 212,612,019 85.484 22.48 22.43 22.47 22.38 22.53 9,469,984 22.451 0.41%
2006-08-14 0 85.25 85.05 85.25 84.75 85.80 3,501,535 299,183,953 85.444 22.39 22.34 22.39 22.26 22.53 13,332,353 22.440 0.41%
2006-08-11 0 84.90 84.90 84.95 84.80 85.60 2,749,057 233,961,934 85.106 22.30 22.30 22.31 22.27 22.48 10,467,237 22.352 0.06%
2006-08-10 0 84.85 85.05 85.15 84.70 86.00 4,071,543 348,066,121 85.488 22.28 22.34 22.36 22.25 22.59 15,502,700 22.452 -1.28%
2006-08-09 0 85.95 85.95 86.00 84.40 86.10 5,453,765 466,929,455 85.616 22.57 22.57 22.59 22.17 22.61 20,765,612 22.486 1.36%
2006-08-08 0 84.80 84.70 84.80 84.45 85.05 2,949,292 249,627,341 84.640 22.27 22.25 22.27 22.18 22.34 11,229,647 22.229 0.18%
2006-08-07 0 84.65 84.55 84.60 83.40 84.80 6,220,288 524,062,463 84.251 22.23 22.21 22.22 21.90 22.27 23,684,205 22.127 0.24%
2006-08-04 0 84.45 84.45 84.50 84.10 85.60 4,346,168 368,933,389 84.887 22.18 22.18 22.19 22.09 22.48 16,548,355 22.294 -1.11%
2006-08-03 0 85.40 85.25 85.50 85.10 86.15 5,380,847 460,510,114 85.583 22.43 22.39 22.46 22.35 22.63 20,487,971 22.477 0.12%
2006-08-02 0 85.30 85.25 85.30 84.20 85.35 6,154,671 523,506,717 85.058 22.40 22.39 22.40 22.11 22.42 23,434,363 22.339 1.13%
2006-08-01 0 84.35 84.35 84.40 84.20 84.80 2,438,273 206,201,270 84.569 22.15 22.15 22.17 22.11 22.27 9,283,904 22.211 0.18%
2006-07-31 0 84.20 84.20 84.45 84.20 85.10 3,982,448 337,237,534 84.681 22.11 22.11 22.18 22.11 22.35 15,163,464 22.240 0.12%
2006-07-28 0 84.10 84.10 84.15 83.70 84.70 3,086,946 259,929,679 84.203 22.09 22.09 22.10 21.98 22.25 11,753,774 22.115 -0.30%
2006-07-27 0 84.35 84.15 84.25 83.75 84.85 5,103,450 430,790,318 84.412 22.15 22.10 22.13 22.00 22.28 19,431,762 22.169 1.08%
2006-07-26 0 83.45 83.50 83.60 83.35 84.00 1,860,000 155,528,252 83.617 21.92 21.93 21.96 21.89 22.06 7,082,087 21.961 -0.30%
2006-07-25 0 83.70 83.50 83.75 83.50 84.25 4,628,925 388,170,104 83.858 21.98 21.93 22.00 21.93 22.13 17,624,973 22.024 0.66%
2006-07-24 0 83.15 83.25 83.30 82.20 83.30 2,591,447 214,807,915 82.891 21.84 21.86 21.88 21.59 21.88 9,867,125 21.770 0.00%
2006-07-21 0 83.15 83.10 83.15 82.85 83.15 2,773,000 230,389,357 83.083 21.84 21.82 21.84 21.76 21.84 10,558,402 21.820 -0.18%
2006-07-20 0 83.30 83.25 83.35 82.75 83.45 5,928,022 492,654,044 83.106 21.88 21.86 21.89 21.73 21.92 22,571,381 21.826 2.97%
2006-07-19 0 80.90 80.80 80.90 80.50 82.10 2,936,853 238,982,572 81.374 21.25 21.22 21.25 21.14 21.56 11,182,284 21.372 -0.12%
2006-07-18 0 81.00 80.90 81.00 80.30 81.40 2,535,810 205,241,393 80.937 21.27 21.25 21.27 21.09 21.38 9,655,283 21.257 0.12%
2006-07-17 0 80.90 80.90 81.00 80.20 81.30 2,428,473 196,048,503 80.729 21.25 21.25 21.27 21.06 21.35 9,246,590 21.202 -0.31%
2006-07-14 0 81.15 81.15 81.25 80.60 81.65 5,144,024 416,821,121 81.030 21.31 21.31 21.34 21.17 21.44 19,586,250 21.281 -0.98%
2006-07-13 0 81.95 82.00 82.05 81.80 83.65 4,342,775 358,374,992 82.522 21.52 21.54 21.55 21.48 21.97 16,535,436 21.673 -1.27%
2006-07-12 0 83.00 82.90 83.00 82.50 83.35 2,863,572 237,491,357 82.935 21.80 21.77 21.80 21.67 21.89 10,903,261 21.782 0.12%
2006-07-11 0 82.90 82.90 83.00 82.90 84.00 6,970,369 581,485,568 83.422 21.77 21.77 21.80 21.77 22.06 26,540,194 21.910 -1.49%
2006-07-10 0 84.15 84.05 84.15 83.90 84.85 3,778,971 318,019,886 84.155 22.10 22.07 22.10 22.04 22.28 14,388,711 22.102 -0.59%
2006-07-07 0 84.65 84.85 84.90 84.10 85.00 1,406,305 118,742,890 84.436 22.23 22.28 22.30 22.09 22.32 5,354,610 22.176 -0.18%
2006-07-06 0 84.80 84.60 84.80 83.80 84.80 4,682,095 394,632,340 84.285 22.27 22.22 22.27 22.01 22.27 17,827,422 22.136 0.77%
2006-07-05 0 84.15 84.10 84.20 84.00 84.65 4,044,925 341,176,776 84.347 22.10 22.09 22.11 22.06 22.23 15,401,350 22.152 -0.36%
2006-07-04 0 84.45 84.45 84.50 84.00 84.55 4,410,965 371,909,002 84.315 22.18 22.18 22.19 22.06 22.21 16,795,074 22.144 0.36%
2006-07-03 0 84.15 84.00 84.10 83.50 85.05 4,591,260 388,126,332 84.536 22.10 22.06 22.09 21.93 22.34 17,481,561 22.202 0.00%
2006-06-30 0 84.15 84.10 84.15 82.40 84.50 14,302,336 1,196,088,905 83.629 22.10 22.09 22.10 21.64 22.19 54,457,198 21.964 3.70%
2006-06-29 0 81.15 80.85 81.15 80.60 81.35 3,986,378 322,577,133 80.920 21.31 21.23 21.31 21.17 21.37 15,178,428 21.252 0.93%
2006-06-28 0 80.40 80.25 80.40 80.15 80.70 5,246,450 421,434,805 80.328 21.12 21.08 21.12 21.05 21.19 19,976,245 21.097 -0.86%
2006-06-27 0 81.10 81.05 81.20 81.05 81.95 4,876,391 396,784,534 81.368 21.30 21.29 21.33 21.29 21.52 18,567,218 21.370 -0.06%
2006-06-26 0 81.15 81.05 81.15 80.30 81.25 4,207,198 339,789,971 80.764 21.31 21.29 21.31 21.09 21.34 16,019,216 21.211 -0.18%
2006-06-23 0 81.30 81.25 81.40 80.20 81.55 2,776,080 225,161,857 81.108 21.35 21.34 21.38 21.06 21.42 10,570,129 21.302 -0.55%
2006-06-22 0 81.75 81.60 81.90 81.50 82.10 2,815,715 229,890,432 81.645 21.47 21.43 21.51 21.40 21.56 10,721,042 21.443 0.86%
2006-06-21 0 81.05 81.05 81.10 80.70 81.40 5,568,471 451,586,993 81.097 21.29 21.29 21.30 21.19 21.38 21,202,364 21.299 -0.43%
2006-06-20 0 81.40 81.35 81.40 81.00 82.30 3,249,801 264,296,083 81.327 21.38 21.37 21.38 21.27 21.61 12,373,857 21.359 -1.09%
2006-06-19 0 82.30 82.20 82.30 81.75 82.50 3,818,008 313,724,421 82.170 21.61 21.59 21.61 21.47 21.67 14,537,347 21.581 -0.24%
2006-06-16 0 82.50 82.45 82.55 82.10 82.80 6,205,128 511,124,026 82.371 21.67 21.65 21.68 21.56 21.75 23,626,482 21.634 2.23%
2006-06-15 0 80.70 80.50 80.65 80.05 81.35 3,876,397 311,688,990 80.407 21.19 21.14 21.18 21.02 21.37 14,759,667 21.118 0.69%
2006-06-14 0 80.15 80.15 80.35 79.65 81.30 6,609,355 531,058,230 80.349 21.05 21.05 21.10 20.92 21.35 25,165,606 21.103 0.50%
2006-06-13 0 79.75 79.70 79.80 79.55 80.50 9,654,767 772,095,908 79.970 20.95 20.93 20.96 20.89 21.14 36,761,237 21.003 -2.09%
2006-06-12 0 81.45 81.40 81.45 81.00 81.90 6,466,256 527,009,948 81.502 21.39 21.38 21.39 21.27 21.51 24,620,746 21.405 -1.03%
2006-06-09 0 82.30 82.30 82.35 81.00 82.40 5,951,157 487,138,788 81.856 21.61 21.61 21.63 21.27 21.64 22,659,469 21.498 0.24%
2006-06-08 0 82.10 82.10 82.15 81.35 83.20 13,045,928 1,074,524,441 82.365 21.56 21.56 21.58 21.37 21.85 49,673,332 21.632 -2.78%
2006-06-07 0 84.45 84.40 84.50 84.30 85.05 9,566,004 810,103,414 84.686 22.18 22.17 22.19 22.14 22.34 36,423,265 22.241 -0.76%
2006-06-06 0 85.10 85.05 85.10 84.65 85.20 8,435,088 716,426,303 84.934 22.35 22.34 22.35 22.23 22.38 32,117,219 22.307 -0.35%
2006-06-05 0 85.40 85.45 85.50 84.55 85.45 4,244,244 361,260,938 85.118 22.43 22.44 22.46 22.21 22.44 16,160,272 22.355 1.07%
2006-06-02 0 84.50 84.40 84.45 84.20 84.90 3,980,497 336,298,793 84.487 22.19 22.17 22.18 22.11 22.30 15,156,036 22.189 0.36%
2006-06-01 0 84.20 84.15 84.20 84.00 85.00 10,256,810 866,028,439 84.434 22.11 22.10 22.11 22.06 22.32 39,053,560 22.175 0.12%
2006-05-30 0 84.10 84.10 84.15 84.05 84.60 4,878,337 411,163,992 84.284 22.09 22.09 22.10 22.07 22.22 18,574,628 22.136 -0.41%
2006-05-29 0 84.45 84.40 84.45 84.00 84.50 3,977,361 335,370,335 84.320 22.18 22.17 22.18 22.06 22.19 15,144,095 22.145 0.66%
2006-05-26 0 83.90 83.80 83.90 83.00 84.20 7,532,846 630,682,119 83.724 22.04 22.01 22.04 21.80 22.11 28,681,866 21.989 1.27%
2006-05-25 0 82.85 82.80 82.90 81.75 82.95 6,025,057 496,574,382 82.418 21.76 21.75 21.77 21.47 21.79 22,940,848 21.646 1.35%
2006-05-24 0 81.75 81.75 81.80 81.40 82.20 4,284,584 350,046,635 81.699 21.47 21.47 21.48 21.38 21.59 16,313,869 21.457 0.18%
2006-05-23 0 81.60 81.50 81.60 81.00 81.80 7,544,542 614,262,896 81.418 21.43 21.40 21.43 21.27 21.48 28,726,400 21.383 0.12%
2006-05-22 0 81.50 81.25 81.45 80.50 83.75 8,737,761 715,670,457 81.905 21.40 21.34 21.39 21.14 22.00 33,269,669 21.511 -2.34%
2006-05-19 0 83.45 83.25 83.45 82.60 83.55 5,544,556 460,586,071 83.070 21.92 21.86 21.92 21.69 21.94 21,111,306 21.817 0.24%
2006-05-18 0 83.25 83.20 83.25 82.85 83.55 7,528,766 625,727,652 83.112 21.86 21.85 21.86 21.76 21.94 28,666,331 21.828 -1.54%
2006-05-17 0 84.55 84.55 84.60 83.65 84.60 6,733,080 566,432,978 84.127 22.21 22.21 22.22 21.97 22.22 25,636,698 22.095 1.08%
2006-05-16 0 83.65 83.75 83.80 82.60 83.90 10,232,840 852,534,679 83.314 21.97 22.00 22.01 21.69 22.04 38,962,292 21.881 0.12%
2006-05-15 0 83.55 83.70 83.90 83.25 85.65 8,098,320 688,200,356 84.981 21.94 21.98 22.04 21.86 22.49 30,834,950 22.319 -3.63%
2006-05-12 0 86.70 86.65 86.70 85.80 86.90 5,461,120 471,865,643 86.405 22.77 22.76 22.77 22.53 22.82 20,793,617 22.693 -0.34%
2006-05-11 0 87.00 86.90 87.00 86.20 87.25 4,884,144 423,655,415 86.741 22.85 22.82 22.85 22.64 22.91 18,596,738 22.781 0.81%
2006-05-10 0 86.30 86.25 86.45 86.25 87.60 5,934,343 515,331,744 86.839 22.67 22.65 22.70 22.65 23.01 22,595,448 22.807 -0.58%
2006-05-09 0 86.80 86.75 86.85 86.75 88.20 9,776,147 852,565,562 87.209 22.80 22.78 22.81 22.78 23.16 37,223,400 22.904 -1.44%
2006-05-08 0 89.65 89.50 89.55 89.20 89.85 8,345,852 746,098,916 89.398 23.13 23.09 23.10 23.01 23.18 32,347,543 23.065 1.13%
2006-05-04 0 88.65 88.65 88.70 88.00 89.00 5,821,504 516,341,963 88.696 22.87 22.87 22.89 22.70 22.96 22,563,466 22.884 -0.84%
2006-05-03 0 89.40 89.40 89.55 89.25 90.20 9,320,833 836,911,624 89.789 23.07 23.07 23.10 23.03 23.27 36,126,454 23.166 0.56%
2006-05-02 0 88.90 88.85 88.90 88.00 89.00 7,180,919 634,188,449 88.316 22.94 22.92 22.94 22.70 22.96 27,832,399 22.786 1.77%
2006-04-28 0 87.35 87.35 87.40 84.50 87.65 10,120,404 875,290,762 86.488 22.54 22.54 22.55 21.80 22.61 39,225,498 22.314 1.93%
2006-04-27 0 85.70 85.70 85.80 85.60 86.90 6,959,758 600,972,694 86.350 22.11 22.11 22.14 22.09 22.42 26,975,205 22.279 0.06%
2006-04-26 0 85.65 85.60 85.80 85.20 86.75 7,980,346 687,417,061 86.139 22.10 22.09 22.14 21.98 22.38 30,930,884 22.224 -1.27%
2006-04-25 0 86.75 86.70 86.75 86.65 88.90 8,008,625 701,347,562 87.574 22.38 22.37 22.38 22.36 22.94 31,040,490 22.595 -1.92%
2006-04-24 0 88.45 88.45 88.60 87.95 90.20 15,288,985 1,359,556,063 88.924 22.82 22.82 22.86 22.69 23.27 59,258,311 22.943 0.45%
2006-04-21 0 88.05 87.90 88.05 86.50 89.35 13,788,579 1,214,280,038 88.064 22.72 22.68 22.72 22.32 23.05 53,442,913 22.721 1.85%
2006-04-20 0 86.45 86.45 86.65 85.20 86.65 13,665,471 1,173,915,424 85.904 22.30 22.30 22.36 21.98 22.36 52,965,761 22.164 1.89%
2006-04-19 0 84.85 84.60 84.85 84.60 86.25 20,143,425 1,722,103,261 85.492 21.89 21.83 21.89 21.83 22.25 78,073,551 22.057 1.62%
2006-04-18 0 83.50 83.50 83.60 83.00 84.00 5,831,463 486,491,881 83.425 21.54 21.54 21.57 21.41 21.67 22,602,066 21.524 0.06%
2006-04-13 0 83.45 83.25 83.45 82.60 83.55 4,082,033 338,465,558 82.916 21.53 21.48 21.53 21.31 21.56 15,821,481 21.393 0.79%
2006-04-12 0 82.80 82.70 82.75 82.75 83.50 6,229,111 517,067,001 83.008 21.36 21.34 21.35 21.35 21.54 24,143,303 21.417 -0.78%
2006-04-11 0 83.45 83.45 83.50 83.30 83.90 5,640,643 471,020,566 83.505 21.53 21.53 21.54 21.49 21.65 21,862,470 21.545 -0.54%
2006-04-10 0 83.90 83.80 83.85 83.30 84.15 3,032,690 254,252,014 83.837 21.65 21.62 21.63 21.49 21.71 11,754,350 21.630 0.24%
2006-04-07 0 83.70 83.75 83.85 83.40 84.85 7,862,555 661,270,400 84.104 21.60 21.61 21.63 21.52 21.89 30,474,340 21.699 -0.42%
2006-04-06 0 84.05 84.05 84.10 83.15 84.15 9,179,803 768,167,660 83.680 21.69 21.69 21.70 21.45 21.71 35,579,839 21.590 0.36%
2006-04-04 0 83.75 83.70 83.75 83.35 83.90 5,700,191 476,446,552 83.584 21.61 21.60 21.61 21.50 21.65 22,093,271 21.565 0.06%
2006-04-03 0 83.70 83.65 83.70 82.65 83.80 8,376,107 697,325,958 83.252 21.60 21.58 21.60 21.32 21.62 32,464,807 21.479 1.76%
2006-03-31 0 82.25 82.15 82.25 81.55 83.50 6,664,508 550,164,517 82.551 21.22 21.20 21.22 21.04 21.54 25,830,851 21.299 -0.96%
2006-03-30 0 83.05 83.05 83.10 82.45 83.30 9,149,041 758,459,834 82.900 21.43 21.43 21.44 21.27 21.49 35,460,609 21.389 1.10%
2006-03-29 0 82.15 82.25 82.30 82.05 83.15 9,672,197 798,661,111 82.573 21.20 21.22 21.23 21.17 21.45 37,488,300 21.304 -1.50%
2006-03-28 0 83.40 83.40 83.45 82.60 83.75 19,673,330 1,635,838,345 83.150 21.52 21.52 21.53 21.31 21.61 76,251,518 21.453 1.40%
2006-03-27 0 82.25 82.20 82.30 80.65 82.35 9,316,451 760,290,288 81.607 21.22 21.21 21.23 20.81 21.25 36,109,470 21.055 2.24%
2006-03-24 0 80.45 80.30 80.35 80.05 81.40 6,377,541 514,023,486 80.599 20.76 20.72 20.73 20.65 21.00 24,718,600 20.795 0.06%
2006-03-23 0 80.40 80.45 80.50 79.60 80.50 4,757,123 381,284,460 80.150 20.74 20.76 20.77 20.54 20.77 18,438,050 20.679 0.44%
2006-03-22 0 80.05 79.90 79.95 79.80 81.60 7,279,900 586,519,602 80.567 20.65 20.61 20.63 20.59 21.05 28,216,038 20.787 -2.02%
2006-03-21 0 81.70 81.60 81.70 81.25 82.10 6,822,158 558,067,124 81.802 21.08 21.05 21.08 20.96 21.18 26,441,884 21.105 0.18%
2006-03-20 0 81.55 81.55 81.65 80.40 82.10 8,020,720 654,371,682 81.585 21.04 21.04 21.07 20.74 21.18 31,087,369 21.049 1.75%
2006-03-17 0 80.15 80.10 80.15 79.95 80.50 5,954,789 477,943,093 80.262 20.68 20.67 20.68 20.63 20.77 23,080,063 20.708 0.31%
2006-03-16 0 79.90 79.90 79.95 79.60 80.15 4,177,103 333,688,574 79.885 20.61 20.61 20.63 20.54 20.68 16,189,961 20.611 0.06%
2006-03-15 0 79.85 79.85 79.95 78.85 80.25 9,093,942 723,988,637 79.612 20.60 20.60 20.63 20.34 20.70 35,247,052 20.540 2.11%
2006-03-14 0 78.20 78.20 78.25 78.00 78.85 4,584,935 358,834,039 78.264 20.18 20.18 20.19 20.12 20.34 17,770,670 20.192 -0.76%
2006-03-13 0 78.80 78.70 78.85 78.65 79.30 3,800,491 299,816,825 78.889 20.33 20.31 20.34 20.29 20.46 14,730,257 20.354 0.32%
2006-03-10 0 78.55 78.60 78.70 78.35 78.85 4,021,405 315,805,723 78.531 20.27 20.28 20.31 20.21 20.34 15,586,494 20.261 -0.32%
2006-03-09 0 78.80 78.75 78.80 78.80 79.30 3,799,367 300,183,756 79.009 20.33 20.32 20.33 20.33 20.46 14,725,900 20.385 -0.25%
2006-03-08 0 79.00 78.45 78.80 78.00 79.05 7,051,133 553,656,246 78.520 20.38 20.24 20.33 20.12 20.40 27,329,364 20.259 -0.32%
2006-03-07 0 79.25 79.20 79.30 79.05 80.35 6,778,111 538,283,416 79.415 20.45 20.43 20.46 20.40 20.73 26,271,163 20.490 -1.37%
2006-03-06 0 80.35 80.35 80.45 80.30 81.10 5,345,957 430,894,469 80.602 20.73 20.73 20.76 20.72 20.92 20,720,302 20.796 -0.74%
2006-03-03 0 80.95 81.10 81.20 80.85 81.45 7,213,390 585,774,343 81.207 20.89 20.92 20.95 20.86 21.01 27,958,253 20.952 -0.43%
2006-03-02 0 81.30 81.30 81.40 81.10 81.90 4,193,508 341,782,197 81.503 20.98 20.98 21.00 20.92 21.13 16,253,545 21.028 0.18%
2006-03-01 0 81.15 81.10 81.20 80.35 81.60 7,229,138 586,680,746 81.155 20.94 20.92 20.95 20.73 21.05 28,019,290 20.938 -0.92%
2006-02-28 0 81.90 81.85 82.10 81.60 82.40 6,055,316 497,078,012 82.090 21.13 21.12 21.18 21.05 21.26 23,469,694 21.180 -0.85%
2006-02-27 0 82.60 82.55 82.60 82.20 82.95 5,545,674 457,693,863 82.532 21.31 21.30 21.31 21.21 21.40 21,494,381 21.294 0.24%
2006-02-24 0 82.40 82.35 82.40 82.10 83.30 6,423,293 531,243,815 82.706 21.26 21.25 21.26 21.18 21.49 24,895,930 21.339 -0.18%
2006-02-23 0 82.55 82.50 82.55 81.25 83.05 10,844,283 892,157,816 82.270 21.30 21.29 21.30 20.96 21.43 42,031,168 21.226 1.79%
2006-02-22 0 81.10 81.10 81.20 80.70 81.45 8,540,044 692,195,348 81.053 20.92 20.92 20.95 20.82 21.01 33,100,208 20.912 0.62%
2006-02-21 0 80.60 80.60 80.65 80.35 81.20 5,975,807 482,787,179 80.790 20.80 20.80 20.81 20.73 20.95 23,161,526 20.844 0.00%
2006-02-20 0 80.60 80.60 80.70 79.75 81.00 9,598,302 774,013,844 80.641 20.80 20.80 20.82 20.58 20.90 37,201,892 20.806 2.15%
2006-02-17 0 78.90 78.85 79.00 78.50 79.20 5,482,736 432,498,107 78.884 20.36 20.34 20.38 20.25 20.43 21,250,441 20.352 0.06%
2006-02-16 0 78.85 78.80 78.90 78.65 79.50 6,363,355 503,742,861 79.163 20.34 20.33 20.36 20.29 20.51 24,663,617 20.425 0.32%
2006-02-15 0 78.60 78.65 78.70 77.85 78.70 4,923,679 385,722,358 78.340 20.28 20.29 20.31 20.09 20.31 19,083,602 20.212 0.38%
2006-02-14 0 78.30 78.30 78.40 77.40 78.35 5,599,000 437,102,810 78.068 20.20 20.20 20.23 19.97 20.21 21,701,067 20.142 0.64%
2006-02-13 0 77.80 77.60 77.70 77.20 78.50 8,435,698 656,489,450 77.823 20.07 20.02 20.05 19.92 20.25 32,695,775 20.079 -1.27%
2006-02-10 0 78.80 78.75 78.80 78.60 79.25 8,378,403 661,549,959 78.959 20.33 20.32 20.33 20.28 20.45 32,473,706 20.372 -0.82%
2006-02-09 0 79.45 79.55 79.60 79.35 80.40 6,650,599 530,647,403 79.789 20.50 20.52 20.54 20.47 20.74 25,776,941 20.586 -0.50%
2006-02-08 0 79.85 79.80 79.85 79.70 80.40 8,886,665 710,904,157 79.997 20.60 20.59 20.60 20.56 20.74 34,443,670 20.640 -0.99%
2006-02-07 0 80.65 80.70 80.80 80.25 81.40 7,451,839 602,195,319 80.812 20.81 20.82 20.85 20.70 21.00 28,882,453 20.850 -0.92%
2006-02-06 0 81.40 81.35 81.40 80.40 81.60 6,239,964 507,722,549 81.366 21.00 20.99 21.00 20.74 21.05 24,185,368 20.993 0.49%
2006-02-03 0 81.00 80.95 81.00 80.80 81.90 7,567,790 614,087,781 81.145 20.90 20.89 20.90 20.85 21.13 29,331,866 20.936 -1.82%
2006-02-02 0 82.50 82.45 82.50 82.25 82.90 4,314,948 356,263,111 82.565 21.29 21.27 21.29 21.22 21.39 16,724,232 21.302 -0.24%
2006-02-01 0 82.70 82.60 82.75 82.45 83.55 8,382,174 694,738,379 82.883 21.34 21.31 21.35 21.27 21.56 32,488,322 21.384 -0.66%
2006-01-27 0 83.25 83.30 83.35 82.25 83.45 8,952,028 741,109,246 82.787 21.48 21.49 21.50 21.22 21.53 34,697,010 21.359 1.46%
2006-01-26 0 82.05 82.00 82.05 81.75 82.15 3,974,552 325,827,769 81.978 21.17 21.16 21.17 21.09 21.20 15,404,897 21.151 -0.06%
2006-01-25 0 82.10 82.05 82.10 81.80 82.85 8,019,828 659,364,417 82.217 21.18 21.17 21.18 21.10 21.38 31,083,912 21.212 -0.73%
2006-01-24 0 82.70 82.65 82.70 82.45 82.85 5,457,074 450,598,789 82.572 21.34 21.32 21.34 21.27 21.38 21,150,978 21.304 0.55%
2006-01-23 0 82.25 82.20 82.25 81.90 82.60 5,332,770 439,337,146 82.384 21.22 21.21 21.22 21.13 21.31 20,669,190 21.256 -1.61%
2006-01-20 0 83.60 83.50 83.60 82.95 84.45 6,744,683 563,625,775 83.566 21.57 21.54 21.57 21.40 21.79 26,141,600 21.560 0.18%
2006-01-19 0 83.45 83.40 83.50 82.95 83.70 7,344,937 611,787,855 83.294 21.53 21.52 21.54 21.40 21.60 28,468,114 21.490 1.15%
2006-01-18 0 82.50 82.40 82.45 81.65 82.65 7,585,107 623,402,904 82.188 21.29 21.26 21.27 21.07 21.32 29,398,984 21.205 0.12%
2006-01-17 0 82.40 82.40 82.50 82.30 84.50 6,621,451 553,329,358 83.566 21.26 21.26 21.29 21.23 21.80 25,663,967 21.561 -2.14%
2006-01-16 0 84.20 84.10 84.20 83.85 84.25 4,570,005 384,083,828 84.045 21.72 21.70 21.72 21.63 21.74 17,712,803 21.684 -0.06%
2006-01-13 0 84.25 84.25 84.30 83.00 84.30 5,917,320 494,233,065 83.523 21.74 21.74 21.75 21.41 21.75 22,934,838 21.549 0.36%
2006-01-12 0 83.95 83.90 83.95 83.30 84.60 5,654,240 474,642,687 83.945 21.66 21.65 21.66 21.49 21.83 21,915,170 21.658 0.12%
2006-01-11 0 83.85 83.75 83.80 83.75 84.50 8,175,816 688,299,392 84.187 21.63 21.61 21.62 21.61 21.80 31,688,503 21.721 -0.18%
2006-01-10 0 84.00 84.15 84.25 83.75 84.85 10,422,334 878,620,388 84.302 21.67 21.71 21.74 21.61 21.89 40,395,743 21.750 -0.18%
2006-01-09 0 84.15 84.15 84.25 84.00 84.65 9,776,303 824,237,125 84.310 21.71 21.71 21.74 21.67 21.84 37,891,803 21.752 1.02%
2006-01-06 0 83.30 83.30 83.35 82.80 83.40 4,154,842 345,442,533 83.142 21.49 21.49 21.50 21.36 21.52 16,103,680 21.451 0.42%
2006-01-05 0 82.95 82.95 83.00 82.70 84.25 7,483,428 624,434,066 83.442 21.40 21.40 21.41 21.34 21.74 29,004,888 21.529 0.73%
2006-01-04 0 82.35 82.35 82.45 80.70 82.70 9,415,918 770,140,624 81.791 21.25 21.25 21.27 20.82 21.34 36,494,993 21.103 3.13%
2006-01-03 0 79.85 79.80 79.90 79.50 80.25 4,181,344 334,134,958 79.911 20.60 20.59 20.61 20.51 20.70 16,206,398 20.617 0.38%
2005-12-30 0 79.55 79.65 79.70 78.85 80.20 7,508,611 597,874,102 79.625 20.52 20.55 20.56 20.34 20.69 29,102,495 20.544 -1.06%
2005-12-29 0 80.40 80.35 80.40 80.30 80.95 3,145,493 253,645,150 80.638 20.74 20.73 20.74 20.72 20.89 12,191,562 20.805 -0.37%
2005-12-28 0 80.70 80.70 80.75 80.30 81.00 3,728,116 300,786,555 80.681 20.82 20.82 20.83 20.72 20.90 14,449,740 20.816 -0.31%
2005-12-23 0 80.95 80.90 80.95 80.70 81.00 1,538,304 124,356,838 80.840 20.89 20.87 20.89 20.82 20.90 5,962,286 20.857 0.19%
2005-12-22 0 80.80 80.80 81.00 80.35 81.35 4,450,876 359,215,576 80.707 20.85 20.85 20.90 20.73 20.99 17,251,073 20.823 -0.19%
2005-12-21 0 80.95 80.95 81.00 80.70 81.55 4,015,566 325,377,136 81.029 20.89 20.89 20.90 20.82 21.04 15,563,862 20.906 0.00%
2005-12-20 0 80.95 80.75 80.80 80.55 81.30 2,726,950 220,658,709 80.918 20.89 20.83 20.85 20.78 20.98 10,569,338 20.877 -0.31%
2005-12-19 0 81.20 81.20 81.25 80.50 81.45 3,539,213 286,770,054 81.027 20.95 20.95 20.96 20.77 21.01 13,717,574 20.905 1.37%
2005-12-16 0 80.10 80.10 80.35 79.95 81.45 4,596,809 369,519,879 80.386 20.67 20.67 20.73 20.63 21.01 17,816,692 20.740 -0.99%
2005-12-15 0 80.90 80.70 80.85 80.65 81.45 4,677,438 379,134,028 81.056 20.87 20.82 20.86 20.81 21.01 18,129,201 20.913 0.31%
2005-12-14 0 80.65 80.60 80.65 80.10 80.90 7,567,444 608,533,423 80.415 20.81 20.80 20.81 20.67 20.87 29,330,525 20.747 0.37%
2005-12-13 0 80.35 80.35 80.55 79.70 80.85 5,073,960 406,755,580 80.165 20.73 20.73 20.78 20.56 20.86 19,666,073 20.683 0.50%
2005-12-12 0 79.95 79.85 80.00 79.75 81.30 2,917,164 233,971,578 80.205 20.63 20.60 20.64 20.58 20.98 11,306,585 20.693 0.95%
2005-12-09 0 79.20 79.30 79.50 79.05 80.30 5,394,781 429,926,447 79.693 20.43 20.46 20.51 20.40 20.72 20,909,538 20.561 -0.38%
2005-12-08 0 79.50 79.35 79.50 79.35 80.95 5,449,283 436,022,601 80.015 20.51 20.47 20.51 20.47 20.89 21,120,781 20.644 -1.97%
2005-12-07 0 81.10 81.15 81.20 80.00 81.25 4,707,310 380,029,625 80.732 20.92 20.94 20.95 20.64 20.96 18,244,981 20.829 0.56%
2005-12-06 0 80.65 80.60 80.75 80.60 81.55 4,944,287 400,650,284 81.033 20.81 20.80 20.83 20.80 21.04 19,163,476 20.907 -0.80%
2005-12-05 0 81.30 81.15 81.20 81.05 81.75 3,995,928 325,173,025 81.376 20.98 20.94 20.95 20.91 21.09 15,487,748 20.996 -0.18%
2005-12-02 0 81.45 81.35 81.55 81.10 82.55 5,560,930 454,853,235 81.794 21.01 20.99 21.04 20.92 21.30 21,553,512 21.103 -0.06%
2005-12-01 0 81.50 81.60 81.65 80.05 82.00 7,212,101 583,403,583 80.892 21.03 21.05 21.07 20.65 21.16 27,953,257 20.871 0.99%
2005-11-30 0 80.70 80.65 80.70 80.60 82.85 7,059,904 577,209,047 81.759 20.82 20.81 20.82 20.80 21.38 27,363,359 21.094 -2.12%
2005-11-29 0 82.45 82.40 82.50 81.90 82.90 6,445,781 530,352,935 82.279 21.27 21.26 21.29 21.13 21.39 24,983,090 21.228 -0.66%
2005-11-28 0 83.00 83.00 83.10 82.15 83.10 5,252,470 434,660,236 82.753 21.41 21.41 21.44 21.20 21.44 20,357,957 21.351 0.79%
2005-11-25 0 82.35 82.30 82.40 81.75 82.80 6,277,407 517,635,807 82.460 21.25 21.23 21.26 21.09 21.36 24,330,493 21.275 0.49%
2005-11-24 0 81.95 81.90 81.95 81.25 82.50 8,255,725 675,194,419 81.785 21.14 21.13 21.14 20.96 21.29 31,998,221 21.101 0.92%
2005-11-23 0 81.20 81.20 81.45 79.70 81.80 10,379,966 840,517,356 80.975 20.95 20.95 21.01 20.56 21.10 40,231,530 20.892 2.85%
2005-11-22 0 78.95 78.95 79.00 78.50 79.20 3,747,149 295,313,522 78.810 20.37 20.37 20.38 20.25 20.43 14,523,510 20.333 0.13%
2005-11-21 0 78.85 78.85 78.90 78.50 79.55 4,830,201 381,483,590 78.979 20.34 20.34 20.36 20.25 20.52 18,721,292 20.377 -0.32%
2005-11-18 0 79.10 79.10 79.15 78.60 79.45 7,058,693 557,368,273 78.962 20.41 20.41 20.42 20.28 20.50 27,358,665 20.373 1.02%
2005-11-17 0 78.30 78.30 78.40 77.00 78.45 6,902,929 535,672,268 77.601 20.20 20.20 20.23 19.87 20.24 26,754,942 20.021 0.84%
2005-11-16 0 77.65 77.65 77.70 77.15 78.60 9,352,422 726,729,115 77.705 20.03 20.03 20.05 19.91 20.28 36,248,890 20.048 -0.89%
2005-11-15 0 78.35 78.25 78.35 77.55 78.75 3,631,628 283,990,761 78.199 20.21 20.19 20.21 20.01 20.32 14,075,764 20.176 0.06%
2005-11-14 0 78.30 78.35 78.40 77.40 79.60 6,014,708 471,747,103 78.432 20.20 20.21 20.23 19.97 20.54 23,312,302 20.236 -1.14%
2005-11-11 0 79.20 79.20 79.25 79.00 79.75 4,670,417 370,582,156 79.347 20.43 20.43 20.45 20.38 20.58 18,101,988 20.472 0.57%
2005-11-10 0 78.75 78.75 78.80 77.50 78.95 5,363,269 421,166,859 78.528 20.32 20.32 20.33 20.00 20.37 20,787,401 20.261 0.06%
2005-11-09 0 78.70 78.65 78.70 77.55 79.25 7,644,071 600,708,594 78.585 20.31 20.29 20.31 20.01 20.45 29,627,522 20.275 1.42%
2005-11-08 0 77.60 77.50 77.60 76.85 77.75 6,567,436 507,888,884 77.334 20.02 20.00 20.02 19.83 20.06 25,454,611 19.953 0.19%
2005-11-07 0 77.45 77.40 77.45 77.05 79.90 18,913,500 1,468,563,837 77.646 19.98 19.97 19.98 19.88 20.61 73,306,506 20.033 -3.61%
2005-11-04 0 80.35 80.20 80.40 80.10 81.70 11,772,120 948,325,376 80.557 20.73 20.69 20.74 20.67 21.08 45,627,355 20.784 -1.71%
2005-11-03 0 81.75 81.65 81.75 80.75 82.35 4,522,317 369,072,614 81.611 21.09 21.07 21.09 20.83 21.25 17,527,970 21.056 -0.49%
2005-11-02 0 82.15 82.35 82.40 81.80 82.65 4,243,279 348,763,833 82.192 21.20 21.25 21.26 21.10 21.32 16,446,451 21.206 0.06%
2005-11-01 0 82.10 82.20 82.30 81.05 82.25 6,096,066 497,378,147 81.590 21.18 21.21 21.23 20.91 21.22 23,627,636 21.051 1.80%
2005-10-31 0 80.65 80.70 80.75 79.65 80.75 6,270,111 502,396,662 80.126 20.81 20.82 20.83 20.55 20.83 24,302,214 20.673 1.32%
2005-10-28 0 79.60 79.50 79.55 79.20 80.20 6,989,589 557,371,739 79.743 20.54 20.51 20.52 20.43 20.69 27,090,826 20.574 -1.24%
2005-10-27 0 80.60 80.65 80.70 80.40 82.00 5,838,639 473,630,919 81.120 20.80 20.81 20.82 20.74 21.16 22,629,879 20.929 -0.92%
2005-10-26 0 81.35 81.30 81.65 80.80 81.85 3,669,637 299,039,723 81.490 20.99 20.98 21.07 20.85 21.12 14,223,082 21.025 -0.18%
2005-10-25 0 81.50 81.60 81.75 81.35 82.90 6,136,004 503,663,832 82.083 21.03 21.05 21.09 20.99 21.39 23,782,431 21.178 -0.49%
2005-10-24 0 81.90 81.75 81.80 80.80 82.85 5,287,858 432,326,510 81.758 21.13 21.09 21.10 20.85 21.38 20,495,117 21.094 -0.43%
2005-10-21 0 82.25 82.30 82.35 80.35 82.35 6,521,058 531,140,118 81.450 21.22 21.23 21.25 20.73 21.25 25,274,855 21.015 1.17%
2005-10-20 0 81.30 81.50 81.55 81.10 82.55 6,154,781 505,841,395 82.187 20.98 21.03 21.04 20.92 21.30 23,855,209 21.205 -0.31%
2005-10-19 0 81.55 81.40 81.45 81.05 81.70 5,708,570 464,962,686 81.450 21.04 21.00 21.01 20.91 21.08 22,125,747 21.015 -0.67%
2005-10-18 0 82.10 82.10 82.15 81.20 82.60 6,884,254 563,133,822 81.800 21.18 21.18 21.20 20.95 21.31 26,682,560 21.105 1.11%
2005-10-17 0 81.20 81.15 81.35 80.65 81.85 6,689,947 540,496,391 80.792 20.95 20.94 20.99 20.81 21.12 25,929,449 20.845 0.93%
2005-10-14 0 80.45 80.35 80.45 79.45 81.55 10,588,192 852,209,000 80.487 20.76 20.73 20.76 20.50 21.04 41,038,589 20.766 -1.17%
2005-10-13 0 81.40 81.40 81.45 80.55 81.70 6,916,399 561,741,540 81.219 21.00 21.00 21.01 20.78 21.08 26,807,151 20.955 0.25%
2005-10-12 0 81.20 81.10 81.25 80.95 84.10 13,322,830 1,097,350,244 82.366 20.95 20.92 20.96 20.89 21.70 51,637,725 21.251 -2.75%
2005-10-10 0 83.50 83.45 83.55 83.20 84.05 6,161,442 514,833,247 83.557 21.54 21.53 21.56 21.47 21.69 23,881,026 21.558 -0.06%
2005-10-07 0 83.55 83.55 83.70 83.30 84.05 6,383,630 533,624,461 83.593 21.56 21.56 21.60 21.49 21.69 24,742,200 21.567 -0.24%
2005-10-06 0 83.75 83.60 83.75 83.40 84.35 9,190,232 770,634,223 83.854 21.61 21.57 21.61 21.52 21.76 35,620,260 21.635 -2.16%
2005-10-05 0 85.60 85.60 85.75 85.50 86.90 8,413,589 723,456,992 85.987 22.09 22.09 22.12 22.06 22.42 32,610,083 22.185 -1.78%
2005-10-04 0 87.15 87.10 87.15 87.10 88.20 4,526,664 397,356,467 87.781 22.49 22.47 22.49 22.47 22.76 17,544,818 22.648 -0.03%
2005-10-03 0 87.60 87.35 87.40 87.40 88.20 3,519,809 309,002,368 87.790 22.49 22.43 22.44 22.44 22.65 13,708,090 22.542 0.00%
2005-09-30 0 87.60 87.60 87.70 87.25 88.20 7,291,090 640,319,524 87.822 22.49 22.49 22.52 22.40 22.65 28,395,552 22.550 0.29%
2005-09-29 0 87.35 87.35 87.40 86.30 87.70 6,577,723 573,615,180 87.206 22.43 22.43 22.44 22.16 22.52 25,617,305 22.392 1.16%
2005-09-28 0 86.35 86.30 86.40 85.20 86.55 6,126,318 527,338,808 86.078 22.17 22.16 22.18 21.88 22.22 23,859,283 22.102 0.99%
2005-09-27 0 85.50 85.45 85.50 85.05 86.80 6,706,531 576,261,204 85.925 21.95 21.94 21.95 21.84 22.29 26,118,955 22.063 -1.21%
2005-09-26 0 86.55 86.40 86.45 85.50 86.65 6,107,194 525,403,194 86.030 22.22 22.18 22.20 21.95 22.25 23,784,804 22.090 1.35%
2005-09-23 0 85.40 85.35 85.45 84.55 85.55 4,816,506 409,819,553 85.086 21.93 21.92 21.94 21.71 21.97 18,758,148 21.848 0.06%
2005-09-22 0 85.35 85.55 85.60 84.00 85.50 6,778,465 574,654,627 84.777 21.92 21.97 21.98 21.57 21.95 26,399,106 21.768 0.71%
2005-09-21 0 84.75 84.65 84.75 83.95 85.25 7,258,335 614,251,730 84.627 21.76 21.74 21.76 21.56 21.89 28,267,986 21.730 0.30%
2005-09-20 0 84.50 84.55 84.60 81.75 84.70 9,327,414 778,914,316 83.508 21.70 21.71 21.72 20.99 21.75 36,326,128 21.442 1.99%
2005-09-16 0 82.85 82.80 82.90 82.50 84.30 8,205,021 680,467,328 82.933 21.27 21.26 21.29 21.18 21.65 31,954,907 21.295 -1.49%
2005-09-15 0 84.10 84.00 84.25 83.30 85.50 5,203,216 439,056,593 84.382 21.59 21.57 21.63 21.39 21.95 20,264,212 21.667 -1.41%
2005-09-14 0 85.30 85.20 85.30 84.00 85.45 5,018,532 425,720,456 84.830 21.90 21.88 21.90 21.57 21.94 19,544,950 21.782 0.95%
2005-09-13 0 84.50 84.65 84.75 84.45 86.00 2,789,430 238,042,528 85.337 21.70 21.74 21.76 21.68 22.08 10,863,589 21.912 -1.69%
2005-09-12 0 85.95 85.85 85.90 85.65 86.50 2,261,538 194,602,023 86.049 22.07 22.04 22.06 21.99 22.21 8,807,684 22.095 0.23%
2005-09-09 0 85.75 85.65 85.75 84.65 85.90 3,935,196 335,505,410 85.258 22.02 21.99 22.02 21.74 22.06 15,325,838 21.891 1.18%
2005-09-08 0 84.75 84.70 84.75 84.35 85.80 4,704,843 400,168,095 85.055 21.76 21.75 21.76 21.66 22.03 18,323,270 21.839 -0.41%
2005-09-07 0 85.10 85.05 85.10 85.00 86.65 5,591,429 481,144,429 86.050 21.85 21.84 21.85 21.83 22.25 21,776,128 22.095 -0.87%
2005-09-06 0 85.85 85.85 85.90 84.20 87.45 7,534,500 645,956,730 85.733 22.04 22.04 22.06 21.62 22.45 29,343,526 22.014 -0.92%
2005-09-05 0 86.65 86.60 86.65 86.45 87.45 5,370,144 466,617,746 86.891 22.25 22.24 22.25 22.20 22.45 20,914,322 22.311 -0.86%
2005-09-02 0 87.40 87.35 87.45 86.50 87.85 6,690,025 583,595,765 87.234 22.44 22.43 22.45 22.21 22.56 26,054,671 22.399 1.04%
2005-09-01 0 86.50 86.45 86.50 85.00 86.90 9,043,084 777,792,684 86.010 22.21 22.20 22.21 21.83 22.31 35,218,789 22.085 2.61%
2005-08-31 0 84.30 84.25 84.30 82.60 84.40 5,466,594 456,172,703 83.447 21.65 21.63 21.65 21.21 21.67 21,289,952 21.427 1.02%
2005-08-30 0 83.45 83.30 83.40 83.20 84.20 5,087,940 425,281,715 83.586 21.43 21.39 21.41 21.36 21.62 19,815,263 21.462 0.60%
2005-08-29 0 82.95 82.90 83.00 82.30 83.25 5,257,270 436,256,688 82.982 21.30 21.29 21.31 21.13 21.38 20,474,728 21.307 -1.01%
2005-08-26 0 83.80 83.75 83.80 81.70 84.15 10,114,972 837,636,383 82.812 21.52 21.50 21.52 20.98 21.61 39,393,316 21.263 3.27%
2005-08-25 0 81.15 81.20 81.30 80.05 82.50 7,491,100 609,921,491 81.419 20.84 20.85 20.88 20.55 21.18 29,174,502 20.906 0.12%
2005-08-24 0 81.05 81.05 81.10 80.55 82.00 10,856,969 881,974,256 81.236 20.81 20.81 20.82 20.68 21.06 42,283,064 20.859 -1.34%
2005-08-23 0 82.15 82.10 82.15 81.55 85.00 8,911,778 739,175,766 82.944 21.09 21.08 21.09 20.94 21.83 34,707,411 21.297 -3.35%
2005-08-22 0 85.00 84.95 85.00 83.95 85.20 6,171,218 522,366,770 84.646 21.83 21.81 21.83 21.56 21.88 24,034,149 21.734 0.47%
2005-08-19 0 84.60 84.55 84.65 84.15 86.35 8,718,841 741,680,555 85.066 21.72 21.71 21.74 21.61 22.17 33,956,007 21.842 -1.63%
2005-08-18 0 86.00 85.80 85.90 84.75 89.60 18,415,872 1,613,629,202 87.622 22.08 22.03 22.06 21.76 23.01 71,721,629 22.499 -3.04%
2005-08-17 0 88.70 88.65 88.75 85.85 89.15 10,405,038 909,898,405 87.448 22.78 22.76 22.79 22.04 22.89 40,522,994 22.454 2.25%
2005-08-16 0 86.75 86.65 86.90 86.10 87.30 6,535,921 566,021,071 86.602 22.27 22.25 22.31 22.11 22.42 25,454,505 22.237 0.12%
2005-08-15 0 86.65 86.55 86.60 86.25 87.05 4,526,193 392,115,952 86.633 22.25 22.22 22.24 22.15 22.35 17,627,508 22.245 -0.35%
2005-08-12 0 86.95 86.85 87.00 86.45 87.65 4,627,248 402,379,679 86.959 22.33 22.30 22.34 22.20 22.51 18,021,072 22.328 -0.23%
2005-08-11 0 87.15 87.15 87.20 86.95 88.45 6,015,781 528,015,098 87.772 22.38 22.38 22.39 22.33 22.71 23,428,791 22.537 -0.51%
2005-08-10 0 87.60 87.55 87.60 85.90 87.60 3,714,062 322,031,820 86.706 22.49 22.48 22.49 22.06 22.49 14,464,619 22.263 2.34%
2005-08-09 0 85.60 85.65 85.75 85.30 87.50 4,707,098 407,722,773 86.619 21.98 21.99 22.02 21.90 22.47 18,332,053 22.241 -1.72%
2005-08-08 0 87.10 87.00 87.10 86.20 87.50 5,875,655 510,660,931 86.911 22.36 22.34 22.36 22.13 22.47 22,883,062 22.316 0.69%
2005-08-05 0 86.50 86.50 86.55 85.90 86.75 8,610,824 744,605,484 86.473 22.21 22.21 22.22 22.06 22.27 33,535,329 22.204 -0.92%
2005-08-04 0 87.30 87.30 87.50 87.00 87.80 7,316,175 639,016,543 87.343 22.42 22.42 22.47 22.34 22.54 28,493,247 22.427 0.40%
2005-08-03 0 86.95 86.95 87.00 85.95 87.00 12,551,851 1,081,690,293 86.178 22.33 22.33 22.34 22.07 22.34 48,883,876 22.128 1.10%
2005-08-02 0 86.00 86.05 86.30 84.90 86.50 11,448,149 982,318,269 85.806 22.08 22.09 22.16 21.80 22.21 44,585,447 22.032 1.65%
2005-08-01 0 84.60 84.55 84.70 83.50 84.80 3,423,446 288,387,718 84.239 21.72 21.71 21.75 21.44 21.77 13,332,799 21.630 0.89%
2005-07-29 0 83.85 83.80 83.85 83.55 84.55 3,764,082 315,981,059 83.946 21.53 21.52 21.53 21.45 21.71 14,659,425 21.555 -0.18%
2005-07-28 0 84.00 83.70 84.05 83.40 84.40 4,055,350 340,497,629 83.963 21.57 21.49 21.58 21.41 21.67 15,793,784 21.559 0.48%
2005-07-27 0 83.60 83.45 83.50 82.90 83.95 5,174,545 432,554,067 83.593 21.47 21.43 21.44 21.29 21.56 20,152,551 21.464 0.48%
2005-07-26 0 83.20 83.00 83.20 82.75 83.85 6,678,918 555,224,281 83.131 21.36 21.31 21.36 21.25 21.53 26,011,414 21.345 -0.89%
2005-07-25 0 83.95 83.85 83.90 83.85 84.90 5,912,735 498,071,657 84.237 21.56 21.53 21.54 21.53 21.80 23,027,472 21.629 -0.47%
2005-07-22 0 84.35 84.25 84.35 83.00 84.50 13,444,600 1,124,085,197 83.609 21.66 21.63 21.66 21.31 21.70 52,360,736 21.468 2.74%
2005-07-21 0 82.10 82.15 82.30 81.90 83.65 6,039,980 499,127,032 82.637 21.08 21.09 21.13 21.03 21.48 23,523,035 21.219 -1.32%
2005-07-20 0 83.20 83.20 83.30 82.40 83.40 7,423,445 615,569,366 82.922 21.36 21.36 21.39 21.16 21.41 28,911,016 21.292 1.09%
2005-07-19 0 82.30 82.30 82.45 81.90 83.10 8,422,002 695,441,228 82.574 21.13 21.13 21.17 21.03 21.34 32,799,951 21.203 -1.20%
2005-07-18 0 83.30 83.10 83.15 81.85 83.45 10,260,733 847,672,352 82.613 21.39 21.34 21.35 21.02 21.43 39,960,990 21.212 1.03%
2005-07-15 0 82.45 82.45 82.50 80.05 82.50 17,497,057 1,425,021,983 81.444 21.17 21.17 21.18 20.55 21.18 68,143,253 20.912 2.11%
2005-07-14 0 80.75 80.75 80.80 80.00 80.95 23,760,931 1,912,001,199 80.468 20.73 20.73 20.75 20.54 20.79 92,538,256 20.662 2.80%
2005-07-13 0 78.55 78.55 78.60 75.75 78.75 21,863,041 1,690,411,535 77.318 20.17 20.17 20.18 19.45 20.22 85,146,818 19.853 3.70%
2005-07-12 0 75.75 75.65 75.70 75.30 76.05 11,182,883 845,592,731 75.615 19.45 19.42 19.44 19.33 19.53 43,552,354 19.416 0.93%
2005-07-11 0 75.05 75.10 75.20 74.40 75.20 7,203,302 537,826,554 74.664 19.27 19.28 19.31 19.10 19.31 28,053,657 19.171 1.28%
2005-07-08 0 74.10 74.00 74.05 74.00 74.95 5,392,433 401,174,452 74.396 19.03 19.00 19.01 19.00 19.24 21,001,128 19.103 -0.54%
2005-07-07 0 74.50 74.50 74.55 74.45 75.70 11,284,624 846,971,255 75.055 19.13 19.13 19.14 19.12 19.44 43,948,590 19.272 -0.60%
2005-07-06 0 74.95 74.90 74.95 74.85 75.25 7,066,183 529,590,569 74.947 19.24 19.23 19.24 19.22 19.32 27,519,639 19.244 0.20%
2005-07-05 0 74.80 74.75 74.90 74.70 75.40 6,665,574 499,447,834 74.929 19.21 19.19 19.23 19.18 19.36 25,959,445 19.240 -0.99%
2005-07-04 0 75.55 75.45 75.50 75.45 76.00 3,627,659 274,340,395 75.625 19.40 19.37 19.39 19.37 19.51 14,128,118 19.418 -0.26%
2005-06-30 0 75.75 75.50 75.75 75.00 76.00 8,422,318 636,862,434 75.616 19.45 19.39 19.45 19.26 19.51 32,801,182 19.416 0.00%
2005-06-29 0 75.75 75.75 76.00 75.75 76.75 7,607,162 579,516,099 76.180 19.45 19.45 19.51 19.45 19.71 29,626,512 19.561 -0.66%
2005-06-28 0 76.25 76.25 76.50 75.75 76.75 7,935,434 605,690,384 76.327 19.58 19.58 19.64 19.45 19.71 30,904,985 19.598 -0.33%
2005-06-27 0 76.50 76.25 76.50 75.25 76.50 8,313,739 631,862,223 76.002 19.64 19.58 19.64 19.32 19.64 32,378,315 19.515 0.99%
2005-06-24 0 75.75 75.75 76.00 74.75 76.00 9,682,262 731,927,226 75.595 19.45 19.45 19.51 19.19 19.51 37,708,103 19.410 1.00%
2005-06-23 0 75.00 74.75 75.00 74.50 75.50 8,218,977 616,436,468 75.002 19.26 19.19 19.26 19.13 19.39 32,009,259 19.258 0.33%
2005-06-22 0 74.75 74.75 75.00 73.75 75.00 13,230,866 985,208,420 74.463 19.19 19.19 19.26 18.94 19.26 51,528,337 19.120 1.36%
2005-06-21 0 73.75 73.75 74.00 72.50 74.00 6,906,000 506,193,672 73.298 18.94 18.94 19.00 18.62 19.00 26,895,798 18.821 0.68%
2005-06-20 0 73.25 73.00 73.25 72.50 73.25 6,295,935 459,334,532 72.957 18.81 18.74 18.81 18.62 18.81 24,519,866 18.733 0.69%
2005-06-17 0 72.75 72.50 72.75 72.00 73.00 4,221,700 306,476,355 72.595 18.68 18.62 18.68 18.49 18.74 16,441,643 18.640 1.04%
2005-06-16 0 72.00 72.00 72.25 71.75 72.50 8,796,711 633,363,036 72.000 18.49 18.49 18.55 18.42 18.62 34,259,276 18.487 -0.69%
2005-06-15 0 72.50 72.50 72.75 72.25 73.25 8,567,925 622,844,750 72.695 18.62 18.62 18.68 18.55 18.81 33,368,256 18.666 -0.68%
2005-06-14 0 73.00 72.75 73.00 72.50 73.00 5,957,256 434,058,615 72.862 18.74 18.68 18.74 18.62 18.74 23,200,862 18.709 0.00%
2005-06-13 0 73.00 72.75 73.00 72.25 73.00 6,156,225 447,032,373 72.615 18.74 18.68 18.74 18.55 18.74 23,975,758 18.645 1.39%
2005-06-10 0 72.00 72.00 72.25 71.75 72.50 4,885,700 352,349,556 72.119 18.49 18.49 18.55 18.42 18.62 19,027,628 18.518 0.35%
2005-06-09 0 71.75 71.50 71.75 71.75 72.50 5,511,568 397,225,958 72.071 18.42 18.36 18.42 18.42 18.62 21,465,105 18.506 -0.35%
2005-06-08 0 72.00 71.75 72.00 71.25 72.75 7,941,193 572,376,038 72.077 18.49 18.42 18.49 18.29 18.68 30,927,414 18.507 1.05%
2005-06-07 0 71.25 71.25 71.50 71.25 71.50 2,313,109 165,168,805 71.406 18.29 18.29 18.36 18.29 18.36 9,008,531 18.335 -0.35%
2005-06-06 0 71.50 71.25 71.50 71.00 71.50 4,116,020 293,226,499 71.240 18.36 18.29 18.36 18.23 18.36 16,030,067 18.292 0.35%
2005-06-03 0 71.25 71.25 71.50 70.75 71.50 3,258,434 232,002,891 71.201 18.29 18.29 18.36 18.17 18.36 12,690,151 18.282 0.35%
2005-06-02 0 71.00 71.00 71.25 70.75 72.25 6,888,600 492,197,436 71.451 18.23 18.23 18.29 18.17 18.55 26,828,032 18.346 -1.05%
2005-06-01 0 71.75 71.50 72.00 70.75 72.00 5,384,580 384,686,026 71.442 18.42 18.36 18.49 18.17 18.49 20,970,544 18.344 1.06%
2005-05-31 0 71.00 71.00 71.25 70.75 72.00 10,134,931 722,946,479 71.332 18.23 18.23 18.29 18.17 18.49 39,471,048 18.316 -0.35%
2005-05-30 0 71.25 71.25 71.50 70.00 71.50 6,106,330 432,429,901 70.817 18.29 18.29 18.36 17.97 18.36 23,781,439 18.184 1.79%
2005-05-27 0 70.00 70.00 70.25 69.50 70.50 3,658,703 256,572,557 70.127 17.97 17.97 18.04 17.85 18.10 14,249,021 18.006 1.08%
2005-05-26 0 69.25 69.00 69.25 69.00 69.50 3,354,694 231,825,223 69.105 17.78 17.72 17.78 17.72 17.85 13,065,041 17.744 0.00%
2005-05-25 0 69.25 69.25 69.50 69.00 70.25 5,678,470 394,869,302 69.538 17.78 17.78 17.85 17.72 18.04 22,115,114 17.855 -1.07%
2005-05-24 0 70.00 70.00 70.25 70.00 70.75 3,498,833 245,652,328 70.210 17.97 17.97 18.04 17.97 18.17 13,626,398 18.028 -0.36%
2005-05-23 0 70.25 70.00 70.50 69.75 70.50 3,485,572 243,826,090 69.953 18.04 17.97 18.10 17.91 18.10 13,574,752 17.962 0.36%
2005-05-20 0 70.00 69.75 70.25 69.75 70.50 3,553,081 248,867,263 70.043 17.97 17.91 18.04 17.91 18.10 13,837,670 17.985 -0.36%
2005-05-19 0 70.25 70.00 70.25 70.00 71.00 7,293,133 513,131,851 70.358 18.04 17.97 18.04 17.97 18.23 28,403,509 18.066 -0.35%
2005-05-18 0 70.50 70.25 70.50 70.25 70.75 5,529,649 389,921,013 70.515 18.10 18.04 18.10 18.04 18.17 21,535,523 18.106 -0.70%
2005-05-17 0 71.00 70.75 71.00 70.75 72.50 6,232,500 443,043,013 71.086 18.23 18.17 18.23 18.17 18.62 24,272,815 18.253 -1.05%
2005-05-13 0 71.75 71.50 71.75 71.25 72.00 2,663,015 190,953,413 71.706 18.42 18.36 18.42 18.29 18.49 10,371,259 18.412 -0.69%
2005-05-12 0 72.25 72.00 72.25 71.75 72.25 3,662,748 264,048,686 72.090 18.55 18.49 18.55 18.42 18.55 14,264,774 18.511 0.70%
2005-05-11 0 71.75 71.75 72.00 71.75 72.50 5,848,533 421,532,616 72.075 18.42 18.42 18.49 18.42 18.62 22,777,434 18.507 -1.37%
2005-05-10 0 72.75 72.50 72.75 72.50 73.50 5,123,842 373,146,344 72.825 18.68 18.62 18.68 18.62 18.87 19,955,085 18.699 -0.45%
2005-05-09 0 74.50 74.25 74.50 74.00 74.50 4,577,814 340,440,797 74.368 18.76 18.70 18.76 18.64 18.76 18,174,971 18.731 0.68%
2005-05-06 0 74.00 74.00 74.25 73.75 74.75 5,090,068 377,742,647 74.212 18.64 18.64 18.70 18.58 18.83 20,208,737 18.692 0.34%
2005-05-05 0 73.75 73.75 74.25 73.75 74.25 6,417,150 474,814,231 73.991 18.58 18.58 18.70 18.58 18.70 25,477,557 18.637 0.34%
2005-05-04 0 73.50 73.50 73.75 73.50 74.00 4,285,977 315,768,186 73.675 18.51 18.51 18.58 18.51 18.64 17,016,311 18.557 0.34%
2005-05-03 0 73.25 73.25 73.50 73.25 74.25 3,513,084 258,981,886 73.719 18.45 18.45 18.51 18.45 18.70 13,947,749 18.568 -0.34%
2005-04-29 0 73.50 73.25 73.50 72.75 73.75 4,782,941 350,128,005 73.203 18.51 18.45 18.51 18.32 18.58 18,989,372 18.438 0.34%
2005-04-28 0 73.25 73.25 73.50 73.00 74.00 5,907,631 434,461,679 73.542 18.45 18.45 18.51 18.39 18.64 23,454,650 18.523 0.00%
2005-04-27 0 73.25 73.00 73.25 72.50 73.50 4,972,110 363,107,263 73.029 18.45 18.39 18.45 18.26 18.51 19,740,417 18.394 0.34%
2005-04-26 0 73.00 73.00 73.25 72.25 73.25 7,783,587 567,550,042 72.916 18.39 18.39 18.45 18.20 18.45 30,902,625 18.366 1.04%
2005-04-25 0 72.25 72.00 72.25 71.75 72.50 5,248,730 378,881,842 72.185 18.20 18.13 18.20 18.07 18.26 20,838,662 18.182 0.35%
2005-04-22 0 72.00 71.75 72.00 71.50 72.25 4,403,918 316,252,051 71.812 18.13 18.07 18.13 18.01 18.20 17,484,564 18.087 1.41%
2005-04-21 0 71.00 70.75 71.00 70.25 71.50 6,079,720 430,968,790 70.886 17.88 17.82 17.88 17.69 18.01 24,137,882 17.854 0.35%
2005-04-20 0 70.75 70.50 70.75 70.50 71.50 3,194,945 226,758,150 70.974 17.82 17.76 17.82 17.76 18.01 12,684,664 17.877 0.00%
2005-04-19 0 70.75 70.75 71.00 70.75 71.25 3,990,822 283,122,859 70.943 17.82 17.82 17.88 17.82 17.95 15,844,478 17.869 0.35%
2005-04-18 0 70.50 70.50 70.75 70.00 71.00 6,801,699 480,981,816 70.715 17.76 17.76 17.82 17.63 17.88 27,004,305 17.811 -2.08%
2005-04-15 0 72.00 71.75 72.00 71.50 72.50 6,631,488 477,650,439 72.028 18.13 18.07 18.13 18.01 18.26 26,328,528 18.142 -0.69%
2005-04-14 0 72.50 72.25 72.50 71.75 72.75 7,009,283 507,682,748 72.430 18.26 18.20 18.26 18.07 18.32 27,828,461 18.243 0.69%
2005-04-13 0 72.00 72.00 72.25 71.00 72.25 4,114,619 295,072,948 71.713 18.13 18.13 18.20 17.88 18.20 16,335,981 18.063 1.41%
2005-04-12 0 71.00 71.00 71.25 70.75 71.25 2,069,631 146,987,450 71.021 17.88 17.88 17.95 17.82 17.95 8,216,910 17.888 -0.35%
2005-04-11 0 71.25 71.00 71.25 70.75 71.50 3,615,212 257,059,190 71.105 17.95 17.88 17.95 17.82 18.01 14,353,221 17.910 0.00%
2005-04-08 0 71.25 71.00 71.25 70.50 71.25 3,869,835 274,484,617 70.929 17.95 17.88 17.95 17.76 17.95 15,364,132 17.865 1.06%
2005-04-07 0 70.50 70.50 70.75 70.25 70.75 4,066,584 286,259,938 70.393 17.76 17.76 17.82 17.69 17.82 16,145,271 17.730 0.36%
2005-04-06 0 70.25 70.00 70.25 70.25 71.25 7,963,206 563,118,804 70.715 17.69 17.63 17.69 17.69 17.95 31,615,754 17.811 0.36%
2005-04-04 0 70.00 70.00 70.25 68.75 70.50 6,008,660 419,982,441 69.896 17.63 17.63 17.69 17.32 17.76 23,855,758 17.605 1.08%
2005-04-01 0 69.25 69.25 69.50 68.50 69.75 6,054,700 418,663,768 69.147 17.44 17.44 17.51 17.25 17.57 24,038,547 17.416 0.00%
2005-03-31 0 69.25 69.00 69.25 68.75 70.00 8,170,782 565,369,674 69.194 17.44 17.38 17.44 17.32 17.63 32,439,878 17.428 1.09%
2005-03-30 0 68.50 68.50 68.75 68.00 69.00 6,351,850 435,084,979 68.497 17.25 17.25 17.32 17.13 17.38 25,218,301 17.253 0.37%
2005-03-29 0 68.25 68.00 68.25 68.00 69.50 8,508,587 582,804,074 68.496 17.19 17.13 17.19 17.13 17.51 33,781,041 17.252 -1.44%
2005-03-24 0 69.25 69.00 69.25 69.00 70.00 4,542,128 315,529,952 69.467 17.44 17.38 17.44 17.38 17.63 18,033,290 17.497 -0.72%
2005-03-23 0 69.75 69.75 70.00 69.50 70.25 6,048,813 422,544,316 69.856 17.57 17.57 17.63 17.51 17.69 24,015,175 17.595 -1.41%
2005-03-22 0 70.75 70.75 71.00 70.75 71.50 3,427,733 243,824,350 71.133 17.82 17.82 17.88 17.82 18.01 13,608,886 17.917 -1.05%
2005-03-21 0 71.50 71.25 71.50 71.25 72.00 3,813,613 272,718,124 71.512 18.01 17.95 18.01 17.95 18.13 15,140,918 18.012 0.00%
2005-03-18 0 71.50 71.50 71.75 71.25 72.25 7,188,272 515,743,786 71.748 18.01 18.01 18.07 17.95 18.20 28,539,088 18.071 0.00%
2005-03-17 0 71.50 71.50 71.75 70.25 71.75 5,831,823 415,242,382 71.203 18.01 18.01 18.07 17.69 18.07 23,153,675 17.934 0.70%
2005-03-16 0 71.00 71.00 71.25 69.25 71.25 4,821,617 340,130,892 70.543 17.88 17.88 17.95 17.44 17.95 19,142,925 17.768 1.07%
2005-03-15 0 70.25 70.00 70.25 70.00 71.00 3,588,354 252,320,267 70.316 17.69 17.63 17.69 17.63 17.88 14,246,588 17.711 -0.71%
2005-03-14 0 70.75 70.50 70.75 70.50 71.25 3,088,301 218,889,574 70.877 17.82 17.76 17.82 17.76 17.95 12,261,263 17.852 -0.35%
2005-03-11 0 71.00 71.00 71.25 70.50 71.50 3,813,207 270,196,736 70.858 17.88 17.88 17.95 17.76 18.01 15,139,306 17.847 0.35%
2005-03-10 0 70.75 70.50 70.75 70.00 71.00 6,741,886 475,825,852 70.578 17.82 17.76 17.82 17.63 17.88 26,766,833 17.777 -0.70%
2005-03-09 0 71.25 71.00 71.25 70.50 71.75 6,866,050 489,133,409 71.239 17.95 17.88 17.95 17.76 18.07 27,259,793 17.943 0.71%
2005-03-08 0 70.75 70.50 70.75 69.25 70.75 9,063,797 634,493,381 70.003 17.82 17.76 17.82 17.44 17.82 35,985,352 17.632 1.07%
2005-03-07 0 70.00 70.00 70.25 70.00 71.25 5,812,185 410,726,943 70.667 17.63 17.63 17.69 17.63 17.95 23,075,707 17.799 -0.71%
2005-03-04 0 70.50 70.50 70.75 70.25 71.75 8,236,585 583,491,463 70.841 17.76 17.76 17.82 17.69 18.07 32,701,131 17.843 -1.05%
2005-03-03 0 71.25 71.25 71.50 71.25 72.00 8,505,954 608,588,137 71.548 17.95 17.95 18.01 17.95 18.13 33,770,588 18.021 -0.70%
2005-03-02 0 71.75 71.75 72.00 71.75 74.50 7,960,913 577,907,137 72.593 18.07 18.07 18.13 18.07 18.76 31,606,650 18.284 -2.71%
2005-03-01 0 73.75 73.50 73.75 73.00 74.25 5,213,244 383,898,763 73.639 18.58 18.51 18.58 18.39 18.70 20,697,774 18.548 -0.67%
2005-02-28 0 74.25 74.25 74.50 74.00 75.00 3,529,206 262,827,633 74.472 18.70 18.70 18.76 18.64 18.89 14,011,757 18.758 0.00%
2005-02-25 0 74.25 74.00 74.25 74.00 75.00 6,602,400 491,227,766 74.401 18.70 18.64 18.70 18.64 18.89 26,213,042 18.740 0.68%
2005-02-24 0 73.75 73.75 74.00 73.25 74.00 4,696,829 345,423,679 73.544 18.58 18.58 18.64 18.45 18.64 18,647,488 18.524 0.68%
2005-02-23 0 73.25 73.50 73.75 72.50 73.50 7,555,494 553,228,804 73.222 18.45 18.51 18.58 18.26 18.51 29,997,044 18.443 -1.68%
2005-02-22 0 74.50 74.00 74.25 74.00 75.00 7,768,144 579,676,152 74.622 18.76 18.64 18.70 18.64 18.89 30,841,313 18.795 -0.33%
2005-02-21 0 74.75 74.50 74.75 74.25 74.75 6,046,158 450,632,991 74.532 18.83 18.76 18.83 18.70 18.83 24,004,634 18.773 0.00%
2005-02-18 0 74.75 74.50 74.75 72.50 74.75 5,545,196 408,611,111 73.687 18.83 18.76 18.83 18.26 18.83 22,015,700 18.560 2.05%
2005-02-17 0 73.25 73.00 73.25 73.00 74.00 4,627,440 339,581,806 73.384 18.45 18.39 18.45 18.39 18.64 18,371,998 18.484 -0.34%
2005-02-16 0 73.50 73.25 73.50 73.25 73.75 3,711,449 272,721,802 73.481 18.51 18.45 18.51 18.45 18.58 14,735,304 18.508 0.00%
2005-02-15 0 73.50 73.50 73.75 73.25 74.25 3,775,790 278,200,400 73.680 18.51 18.51 18.58 18.45 18.70 14,990,752 18.558 -0.34%
2005-02-14 0 73.75 73.75 74.00 72.75 74.25 11,477,620 843,942,218 73.529 18.58 18.58 18.64 18.32 18.70 45,568,783 18.520 2.08%
2005-02-08 0 72.25 72.25 72.50 72.00 72.50 2,283,200 164,724,709 72.146 18.20 18.20 18.26 18.13 18.26 9,064,828 18.172 0.70%
2005-02-07 0 71.75 71.75 72.00 71.50 72.50 5,304,800 380,341,197 71.698 18.07 18.07 18.13 18.01 18.26 21,061,272 18.059 1.77%
2005-02-04 0 70.50 70.50 70.75 70.00 71.25 5,601,646 395,794,603 70.657 17.76 17.76 17.82 17.63 17.95 22,239,819 17.797 0.36%
2005-02-03 0 70.25 70.25 70.50 70.00 70.50 6,091,209 427,693,053 70.215 17.69 17.69 17.76 17.63 17.76 24,183,496 17.685 -0.35%
2005-02-02 0 70.50 70.25 70.50 70.00 71.25 9,025,827 637,229,495 70.601 17.76 17.69 17.76 17.63 17.95 35,834,603 17.783 -0.70%
2005-02-01 0 71.00 70.75 71.00 70.75 72.00 7,892,535 563,559,339 71.404 17.88 17.82 17.88 17.82 18.13 31,335,174 17.985 -0.70%
2005-01-31 0 71.50 71.50 71.75 71.00 72.00 4,499,163 322,534,994 71.688 18.01 18.01 18.07 17.88 18.13 17,862,709 18.056 0.00%
2005-01-28 0 71.50 71.25 71.50 71.00 72.00 4,348,444 310,324,749 71.365 18.01 17.95 18.01 17.88 18.13 17,264,320 17.975 0.00%
2005-01-27 0 71.50 71.25 71.50 71.00 72.25 7,292,961 521,218,879 71.469 18.01 17.95 18.01 17.88 18.20 28,954,727 18.001 0.35%
2005-01-26 0 71.25 71.00 71.25 71.00 72.50 11,002,142 787,581,125 71.584 17.95 17.88 17.95 17.88 18.26 43,681,027 18.030 -0.70%
2005-01-25 0 71.75 71.50 71.75 69.50 71.75 8,754,617 616,675,663 70.440 18.07 18.01 18.07 17.51 18.07 34,757,837 17.742 3.24%
2005-01-24 0 69.50 69.75 70.00 69.50 71.25 10,581,395 742,521,994 70.172 17.51 17.57 17.63 17.51 17.95 42,010,564 17.675 -2.80%
2005-01-21 0 71.50 71.25 71.50 71.25 72.25 4,790,677 343,084,390 71.615 18.01 17.95 18.01 17.95 18.20 19,020,086 18.038 -1.38%
2005-01-20 0 72.50 72.25 72.50 71.50 72.75 8,105,501 585,413,377 72.224 18.26 18.20 18.26 18.01 18.32 32,180,698 18.191 -0.68%
2005-01-19 0 73.00 72.75 73.00 72.00 73.50 8,139,516 593,288,942 72.890 18.39 18.32 18.39 18.13 18.51 32,315,745 18.359 0.69%
2005-01-18 0 72.50 72.25 72.50 71.75 73.00 7,222,200 522,616,902 72.363 18.26 18.20 18.26 18.07 18.39 28,673,790 18.226 -0.68%
2005-01-17 0 73.00 72.75 73.00 72.25 73.00 4,538,017 329,699,642 72.653 18.39 18.32 18.39 18.20 18.39 18,016,968 18.299 0.69%
2005-01-14 0 72.50 72.25 72.50 71.75 73.25 6,399,449 463,723,559 72.463 18.26 18.20 18.26 18.07 18.45 25,407,280 18.252 -0.68%
2005-01-13 0 73.00 73.00 73.25 72.00 73.25 8,220,027 597,554,240 72.695 18.39 18.39 18.45 18.13 18.45 32,635,392 18.310 1.39%
2005-01-12 0 72.00 71.75 72.25 70.75 72.25 7,268,187 519,266,171 71.444 18.13 18.07 18.20 17.82 18.20 28,856,369 17.995 0.35%
2005-01-11 0 71.75 71.75 72.00 71.50 73.25 6,824,249 492,948,810 72.235 18.07 18.07 18.13 18.01 18.45 27,093,833 18.194 -1.03%
2005-01-10 0 72.50 72.25 72.50 71.75 73.00 8,035,101 580,773,627 72.280 18.26 18.20 18.26 18.07 18.39 31,901,193 18.205 0.00%
2005-01-07 0 72.50 72.25 72.50 71.25 74.25 12,942,834 935,849,159 72.306 18.26 18.20 18.26 17.95 18.70 51,386,019 18.212 -2.03%
2005-01-06 0 74.00 73.75 74.00 73.25 74.00 8,162,786 602,285,373 73.784 18.64 18.58 18.64 18.45 18.64 32,408,132 18.584 -0.34%
2005-01-05 0 74.25 74.00 74.25 73.50 75.75 12,913,116 962,374,656 74.527 18.70 18.64 18.70 18.51 19.08 51,268,031 18.771 -2.94%
2005-01-04 0 76.50 76.75 77.00 76.00 77.50 8,169,387 624,767,397 76.477 19.27 19.33 19.39 19.14 19.52 32,434,340 19.263 -1.29%
2005-01-03 0 77.50 77.50 77.75 77.00 77.75 3,652,180 283,095,300 77.514 19.52 19.52 19.58 19.39 19.58 14,499,992 19.524 0.00%
2004-12-31 0 77.50 77.00 77.75 76.75 77.75 2,289,934 176,932,439 77.265 19.52 19.39 19.58 19.33 19.58 9,091,563 19.461 0.65%
2004-12-30 0 77.00 77.00 77.25 76.75 78.00 6,747,559 522,415,335 77.423 19.39 19.39 19.46 19.33 19.65 26,789,356 19.501 0.00%
2004-12-29 0 77.00 77.00 77.25 76.75 77.50 5,808,036 447,993,542 77.133 19.39 19.39 19.46 19.33 19.52 23,059,235 19.428 0.33%
2004-12-28 0 76.75 76.50 76.75 75.50 76.75 4,858,372 370,804,472 76.323 19.33 19.27 19.33 19.02 19.33 19,288,851 19.224 0.66%
2004-12-24 0 76.25 76.00 76.25 75.50 77.00 4,552,636 346,887,912 76.195 19.21 19.14 19.21 19.02 19.39 18,075,009 19.192 -0.65%
2004-12-23 0 76.75 76.50 76.75 74.50 76.75 10,518,267 796,658,049 75.740 19.33 19.27 19.33 18.76 19.33 41,759,932 19.077 2.33%
2004-12-22 0 75.00 74.75 75.00 74.75 75.75 4,078,390 305,354,589 74.871 18.89 18.83 18.89 18.83 19.08 16,192,143 18.858 0.00%
2004-12-21 0 75.00 74.75 75.00 74.25 75.25 4,929,864 368,220,188 74.692 18.89 18.83 18.89 18.70 18.95 19,572,690 18.813 0.33%
2004-12-20 0 74.75 74.50 74.75 73.25 75.00 5,129,760 380,947,100 74.262 18.83 18.76 18.83 18.45 18.89 20,366,323 18.705 1.70%
2004-12-17 0 73.50 73.50 73.75 72.75 74.50 5,168,142 379,925,545 73.513 18.51 18.51 18.58 18.32 18.76 20,518,709 18.516 -0.34%
2004-12-16 0 73.75 73.75 74.00 73.25 75.00 9,342,596 694,523,482 74.339 18.58 18.58 18.64 18.45 18.89 37,092,248 18.724 -0.34%
2004-12-15 0 74.00 74.00 74.25 74.00 75.00 4,750,835 353,567,688 74.422 18.64 18.64 18.70 18.64 18.89 18,861,904 18.745 0.00%
2004-12-14 0 74.00 74.00 74.25 73.25 74.25 7,911,514 583,674,771 73.775 18.64 18.64 18.70 18.45 18.70 31,410,525 18.582 1.72%
2004-12-13 0 72.75 72.50 72.75 71.75 73.00 4,817,508 348,745,254 72.391 18.32 18.26 18.32 18.07 18.39 19,126,611 18.234 0.00%
2004-12-10 0 72.75 72.50 72.75 72.50 74.00 6,575,275 481,297,129 73.198 18.32 18.26 18.32 18.26 18.64 26,105,349 18.437 -0.68%
2004-12-09 0 73.25 73.00 73.50 72.75 73.75 7,623,777 558,943,866 73.316 18.45 18.39 18.51 18.32 18.58 30,268,143 18.466 0.00%
2004-12-08 0 73.25 73.00 73.25 72.75 75.50 11,501,730 852,861,396 74.151 18.45 18.39 18.45 18.32 19.02 45,664,505 18.677 -2.98%
2004-12-07 0 75.50 75.25 75.50 74.50 75.50 4,821,781 361,869,338 75.049 19.02 18.95 19.02 18.76 19.02 19,143,576 18.903 1.00%
2004-12-06 0 74.75 74.75 75.00 74.25 75.25 4,879,879 364,075,573 74.608 18.83 18.83 18.89 18.70 18.95 19,374,239 18.792 0.67%
2004-12-03 0 74.25 74.00 74.25 74.00 75.50 5,013,345 374,736,917 74.748 18.70 18.64 18.70 18.64 19.02 19,904,129 18.827 -1.66%
2004-12-02 0 75.50 75.25 75.50 74.75 76.25 8,781,953 663,492,277 75.552 19.02 18.95 19.02 18.83 19.21 34,866,367 19.030 0.33%
2004-12-01 0 75.25 75.25 75.50 73.75 75.25 7,891,991 588,182,247 74.529 18.95 18.95 19.02 18.58 18.95 31,333,014 18.772 0.33%
2004-11-30 0 75.00 74.75 75.00 74.50 75.75 12,643,052 948,079,597 74.988 18.89 18.83 18.89 18.76 19.08 50,195,815 18.888 0.33%
2004-11-29 0 74.75 74.50 74.75 73.50 75.00 6,541,293 487,309,520 74.497 18.83 18.76 18.83 18.51 18.89 25,970,433 18.764 2.40%
2004-11-26 0 73.00 73.00 73.25 72.75 74.00 6,864,229 503,535,873 73.357 18.39 18.39 18.45 18.32 18.64 27,252,563 18.477 0.00%
2004-11-25 0 73.00 73.00 73.25 72.50 74.25 11,567,015 846,814,258 73.209 18.39 18.39 18.45 18.26 18.70 45,923,702 18.440 -0.34%
2004-11-24 0 73.25 73.00 73.25 73.00 74.75 23,470,875 1,730,836,269 73.744 18.45 18.39 18.45 18.39 18.83 93,184,756 18.574 0.69%
2004-11-23 0 72.75 72.50 72.75 70.50 72.75 19,511,715 1,405,246,827 72.021 18.32 18.26 18.32 17.76 18.32 77,465,983 18.140 3.93%
2004-11-22 0 70.00 70.00 70.25 68.25 70.50 8,362,733 581,684,240 69.557 17.63 17.63 17.69 17.19 17.76 33,201,968 17.520 1.08%
2004-11-19 0 69.25 69.00 69.25 68.75 70.00 6,726,833 467,326,838 69.472 17.44 17.38 17.44 17.32 17.63 26,707,069 17.498 0.00%
2004-11-18 0 69.25 69.00 69.25 68.75 70.00 6,788,152 471,428,632 69.449 17.44 17.38 17.44 17.32 17.63 26,950,520 17.492 0.73%
2004-11-17 0 68.75 68.75 69.00 68.00 69.00 5,539,354 379,866,701 68.576 17.32 17.32 17.38 17.13 17.38 21,992,506 17.273 0.73%
2004-11-16 0 68.25 68.00 68.25 68.00 69.50 7,756,422 533,846,596 68.826 17.19 17.13 17.19 17.13 17.51 30,794,774 17.336 -1.44%
2004-11-15 0 69.25 69.00 69.25 69.00 69.75 9,225,601 640,412,275 69.417 17.44 17.38 17.44 17.38 17.57 36,627,751 17.484 1.09%
2004-11-12 0 68.50 68.50 68.75 67.75 68.75 6,624,894 453,068,962 68.389 17.25 17.25 17.32 17.06 17.32 26,302,348 17.225 1.48%
2004-11-11 0 67.50 67.50 67.75 67.00 68.00 4,446,204 300,125,682 67.502 17.00 17.00 17.06 16.88 17.13 17,652,449 17.002 0.00%
2004-11-10 0 67.50 67.75 68.00 66.50 68.00 7,730,509 521,112,092 67.410 17.00 17.06 17.13 16.75 17.13 30,691,893 16.979 1.50%
2004-11-09 0 66.50 66.50 66.75 66.50 67.25 6,588,169 444,197,723 67.424 16.75 16.75 16.81 16.75 16.94 26,156,542 16.982 -0.75%
2004-11-08 0 67.00 67.00 67.25 66.75 67.75 6,209,587 417,969,039 67.310 16.88 16.88 16.94 16.81 17.06 24,653,484 16.954 -0.37%
2004-11-05 0 67.25 67.25 67.50 66.25 67.50 6,148,779 412,245,618 67.045 16.94 16.94 17.00 16.69 17.00 24,412,063 16.887 1.13%
2004-11-04 0 66.50 66.50 66.75 66.25 67.50 4,749,258 316,686,613 66.681 16.75 16.75 16.81 16.69 17.00 18,855,643 16.795 -0.37%
2004-11-03 0 66.75 66.50 66.75 65.75 67.00 6,692,684 444,558,879 66.425 16.81 16.75 16.81 16.56 16.88 26,571,490 16.731 0.75%
2004-11-02 0 66.25 66.25 66.50 65.00 66.50 5,127,546 337,678,093 65.856 16.69 16.69 16.75 16.37 16.75 20,357,533 16.587 2.32%
2004-11-01 0 64.75 64.50 65.00 64.25 65.00 1,997,870 129,111,785 64.625 16.31 16.25 16.37 16.18 16.37 7,932,002 16.277 0.39%
2004-10-29 0 64.50 64.25 64.50 63.75 64.75 5,309,938 341,539,507 64.321 16.25 16.18 16.25 16.06 16.31 21,081,671 16.201 -0.77%
2004-10-28 0 65.00 64.75 65.25 63.50 65.25 6,986,793 450,235,850 64.441 16.37 16.31 16.43 15.99 16.43 27,739,170 16.231 3.17%
2004-10-27 0 63.00 63.00 63.25 62.75 63.50 3,515,418 222,057,795 63.167 15.87 15.87 15.93 15.81 15.99 13,957,016 15.910 0.00%
2004-10-26 0 63.00 62.50 62.75 62.50 63.25 3,184,414 200,370,697 62.922 15.87 15.74 15.81 15.74 15.93 12,642,854 15.849 0.00%
2004-10-25 0 63.00 63.00 63.25 62.50 63.25 8,186,284 514,751,958 62.880 15.87 15.87 15.93 15.74 15.93 32,501,425 15.838 -1.56%
2004-10-21 0 64.00 64.00 64.25 63.50 64.50 4,332,800 277,897,979 64.138 16.12 16.12 16.18 15.99 16.25 17,202,210 16.155 -0.78%
2004-10-20 0 64.50 64.25 64.50 64.25 65.25 4,305,014 278,141,946 64.609 16.25 16.18 16.25 16.18 16.43 17,091,893 16.273 -1.53%
2004-10-19 0 65.50 65.25 65.50 64.75 65.75 4,152,732 270,882,421 65.230 16.50 16.43 16.50 16.31 16.56 16,487,298 16.430 0.77%
2004-10-18 0 65.00 64.75 65.00 64.50 65.75 3,798,987 247,167,411 65.061 16.37 16.31 16.37 16.25 16.56 15,082,849 16.387 -1.14%
2004-10-15 0 65.75 65.75 66.00 64.75 66.00 4,099,639 268,805,910 65.568 16.56 16.56 16.62 16.31 16.62 16,276,507 16.515 0.38%
2004-10-14 0 65.50 65.25 65.50 65.00 65.75 5,160,792 337,756,552 65.447 16.50 16.43 16.50 16.37 16.56 20,489,528 16.484 -1.13%
2004-10-13 0 66.25 66.00 66.25 66.00 68.25 8,872,207 592,603,824 66.793 16.69 16.62 16.69 16.62 17.19 35,224,696 16.824 -1.85%
2004-10-12 0 67.50 67.00 67.25 66.50 68.00 6,295,987 423,398,677 67.249 17.00 16.88 16.94 16.75 17.13 24,996,512 16.938 0.75%
2004-10-11 0 67.00 66.75 67.25 66.25 67.25 3,826,893 255,781,906 66.838 16.88 16.81 16.94 16.69 16.94 15,193,643 16.835 0.37%
2004-10-08 0 66.75 66.75 67.00 66.50 68.25 5,853,330 393,503,922 67.227 16.81 16.81 16.88 16.75 17.19 23,239,062 16.933 -1.48%
2004-10-07 0 67.75 67.50 67.75 67.25 68.00 4,929,100 333,653,694 67.691 17.06 17.00 17.06 16.94 17.13 19,569,657 17.050 -0.37%
2004-10-06 0 68.00 67.75 68.00 68.00 68.75 4,035,357 275,495,720 68.270 17.13 17.06 17.13 17.13 17.32 16,021,293 17.196 -0.73%
2004-10-05 0 68.50 68.50 68.75 67.75 68.75 5,372,190 367,376,275 68.385 17.25 17.25 17.32 17.06 17.32 21,328,826 17.224 0.56%
2004-10-04 0 68.50 68.25 68.50 68.00 69.00 6,203,985 424,806,714 68.473 17.16 17.10 17.16 17.03 17.28 24,768,646 17.151 2.62%
2004-09-30 0 66.75 66.75 67.00 66.00 67.50 4,095,001 273,295,449 66.739 16.72 16.72 16.78 16.53 16.91 16,348,787 16.717 1.91%
2004-09-28 0 65.50 65.50 65.75 65.25 66.25 3,380,710 222,332,196 65.765 16.41 16.41 16.47 16.34 16.59 13,497,068 16.473 -1.13%
2004-09-27 0 66.25 65.75 66.00 65.25 66.50 5,366,817 353,115,518 65.796 16.59 16.47 16.53 16.34 16.66 21,426,356 16.480 -0.38%
2004-09-24 0 66.50 66.50 66.75 66.25 68.50 9,068,449 607,531,298 66.994 16.66 16.66 16.72 16.59 17.16 36,204,665 16.780 -2.92%
2004-09-23 0 68.50 68.50 69.00 68.00 68.75 3,935,711 269,747,446 68.538 17.16 17.16 17.28 17.03 17.22 15,712,841 17.167 -1.44%
2004-09-22 0 69.50 69.25 69.50 68.50 69.75 4,155,321 287,589,421 69.210 17.41 17.35 17.41 17.16 17.47 16,589,607 17.336 0.72%
2004-09-21 0 69.00 68.75 69.00 67.50 69.50 3,420,049 234,713,207 68.629 17.28 17.22 17.28 16.91 17.41 13,654,124 17.190 0.73%
2004-09-20 0 68.50 68.50 68.75 68.00 69.25 2,712,642 185,843,270 68.510 17.16 17.16 17.22 17.03 17.35 10,829,889 17.160 -1.08%
2004-09-17 0 69.25 69.25 69.50 69.00 69.75 2,916,152 202,029,570 69.280 17.35 17.35 17.41 17.28 17.47 11,642,378 17.353 -0.36%
2004-09-16 0 69.50 69.25 69.50 68.25 69.50 3,102,938 213,362,149 68.761 17.41 17.35 17.41 17.10 17.41 12,388,098 17.223 1.46%
2004-09-15 0 68.50 68.25 68.50 68.00 68.75 2,825,902 193,356,334 68.423 17.16 17.10 17.16 17.03 17.22 11,282,066 17.138 -0.72%
2004-09-14 0 69.00 69.00 69.25 68.50 69.25 3,569,054 245,986,092 68.922 17.28 17.28 17.35 17.16 17.35 14,249,008 17.263 0.36%
2004-09-13 0 68.75 68.50 68.75 68.25 69.50 5,226,302 358,807,172 68.654 17.22 17.16 17.22 17.10 17.41 20,865,367 17.196 1.10%
2004-09-10 0 68.00 68.00 68.25 66.50 68.25 3,917,397 263,113,843 67.165 17.03 17.03 17.10 16.66 17.10 15,639,725 16.823 1.12%
2004-09-09 0 67.25 67.00 67.25 66.75 68.25 7,412,026 502,552,936 67.802 16.84 16.78 16.84 16.72 17.10 29,591,601 16.983 -1.82%
2004-09-08 0 68.50 68.25 68.50 68.00 70.00 6,972,210 480,328,189 68.892 17.16 17.10 17.16 17.03 17.53 27,835,689 17.256 -1.79%
2004-09-07 0 69.75 69.50 69.75 69.25 69.75 7,507,036 521,517,001 69.470 17.47 17.41 17.47 17.35 17.47 29,970,916 17.401 1.09%
2004-09-06 0 69.00 69.00 69.25 67.25 69.25 7,938,750 543,176,362 68.421 17.28 17.28 17.35 16.84 17.35 31,694,481 17.138 2.60%
2004-09-03 0 67.25 67.25 67.50 67.00 68.50 5,807,628 393,575,520 67.769 16.84 16.84 16.91 16.78 17.16 23,186,239 16.975 -1.10%
2004-09-02 0 68.00 68.00 68.25 68.00 68.75 6,421,875 438,723,037 68.317 17.03 17.03 17.10 17.03 17.22 25,638,545 17.112 0.00%
2004-09-01 0 68.00 67.75 68.00 67.50 68.25 7,562,108 513,725,385 67.934 17.03 16.97 17.03 16.91 17.10 30,190,784 17.016 1.12%
2004-08-31 0 67.25 67.00 67.25 66.75 67.50 3,451,457 232,026,766 67.226 16.84 16.78 16.84 16.72 16.91 13,779,517 16.839 0.00%
2004-08-30 0 67.25 67.25 67.50 66.75 67.50 4,844,427 325,190,217 67.127 16.84 16.84 16.91 16.72 16.91 19,340,778 16.814 1.13%
2004-08-27 0 66.50 66.50 66.75 66.50 67.25 6,003,605 401,816,494 66.929 16.66 16.66 16.72 16.66 16.84 23,968,653 16.764 -0.37%
2004-08-26 0 66.75 66.50 66.75 66.25 67.75 6,120,978 409,066,201 66.830 16.72 16.66 16.72 16.59 16.97 24,437,251 16.739 0.00%
2004-08-25 0 66.75 66.75 67.00 66.25 67.00 12,477,102 831,201,233 66.618 16.72 16.72 16.78 16.59 16.78 49,813,292 16.686 1.52%
2004-08-24 0 65.75 65.75 66.00 64.00 66.00 15,325,564 996,807,246 65.042 16.47 16.47 16.53 16.03 16.53 61,185,426 16.292 3.54%
2004-08-23 0 63.50 63.50 63.75 62.50 64.00 9,663,135 611,830,214 63.316 15.91 15.91 15.97 15.65 16.03 38,578,876 15.859 2.42%
2004-08-20 0 62.00 62.00 62.25 61.25 62.25 7,586,280 469,963,553 61.949 15.53 15.53 15.59 15.34 15.59 30,287,288 15.517 0.81%
2004-08-19 0 61.50 61.50 61.75 61.00 62.00 4,090,441 252,076,168 61.626 15.40 15.40 15.47 15.28 15.53 16,330,582 15.436 1.23%
2004-08-18 0 60.75 60.50 61.00 60.50 61.00 2,224,400 135,314,208 60.832 15.22 15.15 15.28 15.15 15.28 8,880,643 15.237 -0.41%
2004-08-17 0 61.00 60.75 61.00 60.50 61.50 2,799,079 170,487,030 60.908 15.28 15.22 15.28 15.15 15.40 11,174,978 15.256 0.83%
2004-08-16 0 60.50 60.25 60.50 60.25 61.25 3,982,411 241,613,209 60.670 15.15 15.09 15.15 15.09 15.34 15,899,285 15.196 -1.22%
2004-08-13 0 61.25 61.00 61.25 60.25 61.25 4,267,969 259,438,970 60.787 15.34 15.28 15.34 15.09 15.34 17,039,340 15.226 1.24%
2004-08-12 0 60.50 60.75 61.00 60.00 61.25 3,597,946 218,881,396 60.835 15.15 15.22 15.28 15.03 15.34 14,364,356 15.238 0.41%
2004-08-11 0 60.25 60.25 60.50 60.25 61.25 4,835,129 293,987,578 60.802 15.09 15.09 15.15 15.09 15.34 19,303,657 15.230 -0.82%
2004-08-10 0 60.75 60.75 61.00 60.25 62.00 4,698,244 286,967,820 61.080 15.22 15.22 15.28 15.09 15.53 18,757,160 15.299 -1.22%
2004-08-09 0 61.50 61.25 61.50 60.00 61.75 6,191,822 378,678,041 61.158 15.40 15.34 15.40 15.03 15.47 24,720,086 15.319 0.82%
2004-08-06 0 61.00 61.00 61.25 59.25 61.25 9,220,393 556,803,800 60.388 15.28 15.28 15.34 14.84 15.34 36,811,283 15.126 2.09%
2004-08-05 0 59.75 59.75 60.00 58.75 60.00 4,565,490 271,283,913 59.421 14.97 14.97 15.03 14.72 15.03 18,227,156 14.884 2.14%
2004-08-04 0 58.50 58.25 58.50 57.25 59.00 3,511,642 203,597,456 57.978 14.65 14.59 14.65 14.34 14.78 14,019,798 14.522 0.86%
2004-08-03 0 58.00 57.50 57.75 57.50 58.25 1,987,470 114,979,828 57.852 14.53 14.40 14.47 14.40 14.59 7,934,729 14.491 0.87%
2004-08-02 0 57.50 57.25 57.50 56.75 58.25 3,851,016 220,683,654 57.305 14.40 14.34 14.40 14.21 14.59 15,374,707 14.354 -0.43%
2004-07-30 0 57.75 57.50 57.75 57.50 59.50 4,249,165 247,725,266 58.300 14.47 14.40 14.47 14.40 14.90 16,964,268 14.603 -0.43%
2004-07-29 0 58.00 57.75 58.00 57.50 58.75 3,500,411 203,114,791 58.026 14.53 14.47 14.53 14.40 14.72 13,974,960 14.534 -1.28%
2004-07-28 0 58.75 58.50 59.00 58.50 59.75 3,097,000 182,643,159 58.974 14.72 14.65 14.78 14.65 14.97 12,364,391 14.772 -0.42%
2004-07-27 0 59.00 58.75 59.00 58.50 60.00 6,026,555 356,108,914 59.090 14.78 14.72 14.78 14.65 15.03 24,060,278 14.801 -0.84%
2004-07-26 0 59.50 59.00 59.25 58.50 59.50 2,671,307 158,003,261 59.148 14.90 14.78 14.84 14.65 14.90 10,664,864 14.815 0.00%
2004-07-23 0 59.50 59.25 59.50 59.00 60.00 3,204,753 190,678,698 59.499 14.90 14.84 14.90 14.78 15.03 12,794,581 14.903 0.00%
2004-07-22 0 59.50 59.25 59.50 58.25 59.50 3,273,320 192,958,213 58.949 14.90 14.84 14.90 14.59 14.90 13,068,327 14.765 0.00%
2004-07-21 0 59.50 59.25 59.50 57.75 59.50 4,262,000 250,809,500 58.848 14.90 14.84 14.90 14.47 14.90 17,015,510 14.740 3.93%
2004-07-20 0 57.25 57.00 57.25 56.75 57.50 2,924,933 167,041,438 57.109 14.34 14.28 14.34 14.21 14.40 11,677,435 14.305 -0.43%
2004-07-19 0 57.50 57.50 57.75 57.00 57.75 1,427,101 81,917,533 57.401 14.40 14.40 14.47 14.28 14.47 5,697,525 14.378 0.44%
2004-07-16 0 57.25 57.00 57.25 56.00 57.25 2,612,857 148,155,112 56.702 14.34 14.28 14.34 14.03 14.34 10,431,510 14.203 0.88%
2004-07-15 0 56.75 56.50 56.75 56.00 56.75 1,431,000 80,562,482 56.298 14.21 14.15 14.21 14.03 14.21 5,713,091 14.101 0.89%
2004-07-14 0 56.25 56.25 56.50 56.00 58.00 3,776,246 214,946,230 56.921 14.09 14.09 14.15 14.03 14.53 15,076,197 14.257 -2.17%
2004-07-13 0 57.50 57.50 57.75 57.00 58.50 2,687,865 154,555,648 57.501 14.40 14.40 14.47 14.28 14.65 10,730,970 14.403 -1.71%
2004-07-12 0 58.50 58.25 58.50 58.00 58.75 2,597,886 151,469,811 58.305 14.65 14.59 14.65 14.53 14.72 10,371,740 14.604 0.00%
2004-07-09 0 58.50 58.25 58.50 58.00 58.75 4,979,190 290,746,545 58.392 14.65 14.59 14.65 14.53 14.72 19,878,803 14.626 0.00%
2004-07-08 0 58.50 58.25 58.50 58.25 60.00 5,397,519 320,408,399 59.362 14.65 14.59 14.65 14.59 15.03 21,548,930 14.869 -2.09%
2004-07-07 0 59.75 59.75 60.00 58.00 60.00 5,676,615 336,245,049 59.233 14.97 14.97 15.03 14.53 15.03 22,663,186 14.837 1.27%
2004-07-06 0 59.00 59.00 59.25 58.00 59.25 3,530,879 207,628,595 58.804 14.78 14.78 14.84 14.53 14.84 14,096,599 14.729 0.85%
2004-07-05 0 58.50 58.25 58.50 57.50 58.50 2,678,827 155,462,752 58.034 14.65 14.59 14.65 14.40 14.65 10,694,887 14.536 1.30%
2004-07-02 0 57.75 57.25 57.75 56.00 58.00 4,951,962 283,020,230 57.153 14.47 14.34 14.47 14.03 14.53 19,770,098 14.316 0.43%
2004-06-30 0 57.50 57.25 57.50 57.00 58.00 5,221,118 300,096,015 57.477 14.40 14.34 14.40 14.28 14.53 20,844,670 14.397 1.77%
2004-06-29 0 56.50 56.50 56.75 56.25 57.25 4,497,524 254,513,306 56.590 14.15 14.15 14.21 14.09 14.34 17,955,810 14.174 -1.31%
2004-06-28 0 57.25 57.25 57.50 56.25 57.75 4,535,639 258,021,991 56.888 14.34 14.34 14.40 14.09 14.47 18,107,980 14.249 1.33%
2004-06-25 0 56.50 56.25 56.75 56.00 57.00 4,408,000 248,526,794 56.381 14.15 14.09 14.21 14.03 14.28 17,598,397 14.122 -0.44%
2004-06-24 0 56.75 56.50 56.75 55.00 57.00 5,766,270 324,578,708 56.289 14.21 14.15 14.21 13.78 14.28 23,021,123 14.099 3.65%
2004-06-23 0 54.75 54.50 54.75 54.25 55.25 5,304,138 290,341,534 54.739 13.71 13.65 13.71 13.59 13.84 21,176,117 13.711 0.46%
2004-06-21 0 54.50 54.25 54.75 54.25 55.50 7,190,847 393,150,649 54.674 13.65 13.59 13.71 13.59 13.90 28,708,571 13.695 -0.46%
2004-06-18 0 54.75 54.50 54.75 54.25 56.25 9,295,340 509,841,318 54.849 13.71 13.65 13.71 13.59 14.09 37,110,500 13.738 -3.52%
2004-06-17 0 56.75 56.50 56.75 56.25 58.00 3,839,295 218,390,065 56.883 14.21 14.15 14.21 14.09 14.53 15,327,912 14.248 -1.30%
2004-06-16 0 57.50 57.00 57.50 57.00 58.75 4,679,000 269,232,750 57.541 14.40 14.28 14.40 14.28 14.72 18,680,331 14.413 0.00%
2004-06-15 0 57.50 57.25 57.75 57.00 58.50 5,243,877 303,322,617 57.843 14.40 14.34 14.47 14.28 14.65 20,935,533 14.488 -0.43%
2004-06-14 0 57.75 57.50 57.75 57.25 61.00 6,721,255 396,235,886 58.953 14.47 14.40 14.47 14.34 15.28 26,833,782 14.766 -3.75%
2004-06-11 0 60.00 59.75 60.00 59.50 60.25 3,014,456 180,385,409 59.840 15.03 14.97 15.03 14.90 15.09 12,034,844 14.989 0.00%
2004-06-10 0 60.00 59.75 60.25 58.25 60.25 3,974,583 236,283,003 59.449 15.03 14.97 15.09 14.59 15.09 15,868,033 14.891 1.27%
2004-06-09 0 59.25 59.25 59.50 59.25 60.25 3,295,599 196,901,867 59.747 14.84 14.84 14.90 14.84 15.09 13,157,273 14.965 -0.42%
2004-06-08 0 59.50 59.25 59.50 59.00 60.25 4,256,978 254,371,189 59.754 14.90 14.84 14.90 14.78 15.09 16,995,460 14.967 0.00%
2004-06-07 0 59.50 59.25 59.50 58.00 59.50 4,279,878 252,679,437 59.039 14.90 14.84 14.90 14.53 14.90 17,086,886 14.788 3.93%
2004-06-04 0 57.25 56.75 57.00 56.50 57.75 3,140,155 179,561,027 57.182 14.34 14.21 14.28 14.15 14.47 12,536,682 14.323 0.44%
2004-06-03 0 57.00 56.50 56.75 56.00 58.75 5,986,440 343,566,030 57.391 14.28 14.15 14.21 14.03 14.72 23,900,124 14.375 -1.72%
2004-06-02 0 58.00 58.00 58.25 57.25 58.50 3,040,000 176,259,337 57.980 14.53 14.53 14.59 14.34 14.65 12,136,825 14.523 0.43%
2004-06-01 0 57.75 57.75 58.25 57.50 58.75 3,413,000 198,154,515 58.059 14.47 14.47 14.59 14.40 14.72 13,625,982 14.542 -1.28%
2004-05-31 0 58.50 58.25 58.50 57.25 58.50 3,876,437 224,439,728 57.898 14.65 14.59 14.65 14.34 14.65 15,476,197 14.502 0.00%
2004-05-28 0 58.50 58.50 58.75 58.00 59.25 7,402,246 434,342,629 58.677 14.65 14.65 14.72 14.53 14.84 29,552,555 14.697 -0.43%
2004-05-27 0 58.75 58.75 59.00 58.50 59.50 9,881,136 582,824,638 58.984 14.72 14.72 14.78 14.65 14.90 39,449,218 14.774 2.62%
2004-05-25 0 57.25 57.25 57.50 55.25 57.50 4,646,011 262,797,869 56.564 14.34 14.34 14.40 13.84 14.40 18,548,626 14.168 0.44%
2004-05-24 0 57.00 56.75 57.25 56.25 57.50 5,289,445 301,290,612 56.961 14.28 14.21 14.34 14.09 14.40 21,117,457 14.267 1.33%
2004-05-21 0 56.25 56.00 56.25 54.75 56.75 5,086,500 284,298,736 55.893 14.09 14.03 14.09 13.71 14.21 20,307,225 14.000 2.74%
2004-05-20 0 54.75 54.50 54.75 53.50 55.00 5,687,085 308,678,561 54.277 13.71 13.65 13.71 13.40 13.78 22,704,986 13.595 0.46%
2004-05-19 0 54.50 54.50 54.75 52.50 55.00 7,031,455 379,431,420 53.962 13.65 13.65 13.71 13.15 13.78 28,072,218 13.516 5.83%
2004-05-18 0 51.50 51.50 51.75 50.75 52.00 8,359,874 429,723,414 51.403 12.90 12.90 12.96 12.71 13.02 33,375,767 12.875 1.48%
2004-05-17 0 50.75 50.50 50.75 50.50 54.00 9,897,850 512,987,490 51.828 12.71 12.65 12.71 12.65 13.53 39,515,947 12.982 -5.58%
2004-05-14 0 53.75 53.75 54.00 53.50 54.75 3,171,019 171,925,608 54.218 13.46 13.46 13.53 13.40 13.71 12,659,903 13.580 -1.38%
2004-05-13 0 54.50 54.25 54.50 54.00 55.50 4,523,930 247,396,770 54.686 13.65 13.59 13.65 13.53 13.90 18,061,233 13.698 -1.80%
2004-05-12 0 55.50 55.25 55.75 55.25 56.00 7,928,068 439,977,257 55.496 13.90 13.84 13.96 13.84 14.03 31,651,835 13.901 0.91%
2004-05-11 0 55.00 54.75 55.00 54.25 55.00 5,976,636 325,631,463 54.484 13.78 13.71 13.78 13.59 13.78 23,860,983 13.647 0.55%
2004-05-10 0 56.00 55.75 56.00 55.50 57.25 9,109,927 511,797,411 56.180 13.70 13.64 13.70 13.58 14.01 37,234,637 13.745 -3.45%
2004-05-07 0 58.00 57.75 58.00 57.50 58.50 5,258,000 305,249,512 58.054 14.19 14.13 14.19 14.07 14.31 21,490,811 14.204 -1.28%
2004-05-06 0 58.75 58.50 58.75 57.75 59.25 9,792,581 573,893,303 58.605 14.37 14.31 14.37 14.13 14.50 40,024,821 14.338 0.00%
2004-05-05 0 58.75 58.75 59.00 58.50 60.50 6,344,929 374,603,873 59.040 14.37 14.37 14.44 14.31 14.80 25,933,372 14.445 -2.49%
2004-05-04 0 60.25 60.00 60.25 59.50 60.75 5,829,000 351,409,966 60.286 14.74 14.68 14.74 14.56 14.86 23,824,636 14.750 0.84%
2004-05-03 0 59.75 59.50 59.75 59.00 60.00 3,002,469 178,880,282 59.578 14.62 14.56 14.62 14.44 14.68 12,271,870 14.576 0.00%
2004-04-30 0 59.75 59.75 60.00 59.25 60.50 5,573,162 333,455,612 59.832 14.62 14.62 14.68 14.50 14.80 22,778,960 14.639 -0.42%
2004-04-29 0 60.00 60.00 60.25 59.00 60.25 5,317,136 317,314,515 59.678 14.68 14.68 14.74 14.44 14.74 21,732,515 14.601 -1.23%
2004-04-28 0 60.75 60.75 61.00 60.25 61.25 5,780,332 350,831,314 60.694 14.86 14.86 14.92 14.74 14.99 23,625,717 14.850 0.00%
2004-04-27 0 60.75 60.75 61.00 60.00 61.25 4,050,680 246,331,703 60.812 14.86 14.86 14.92 14.68 14.99 16,556,181 14.879 0.00%
2004-04-26 0 60.75 60.50 60.75 60.00 61.50 6,000,320 363,337,720 60.553 14.86 14.80 14.86 14.68 15.05 24,524,866 14.815 -2.41%
2004-04-23 0 62.25 62.25 62.50 61.50 62.50 6,475,600 400,362,296 61.826 15.23 15.23 15.29 15.05 15.29 26,467,458 15.127 2.47%
2004-04-22 0 60.75 60.75 61.00 60.00 62.25 11,050,166 673,020,909 60.906 14.86 14.86 14.92 14.68 15.23 45,164,897 14.901 -1.62%
2004-04-21 0 61.75 61.50 61.75 61.25 63.00 7,934,378 489,972,932 61.753 15.11 15.05 15.11 14.99 15.41 32,429,863 15.109 -2.76%
2004-04-20 0 63.50 63.50 63.75 63.00 64.50 4,772,502 304,239,939 63.749 15.54 15.54 15.60 15.41 15.78 19,506,455 15.597 0.00%
2004-04-19 0 63.50 63.25 63.50 62.75 64.00 6,069,702 383,749,118 63.224 15.54 15.47 15.54 15.35 15.66 24,808,448 15.468 -0.39%
2004-04-16 0 63.75 63.50 63.75 62.75 64.00 6,708,810 426,628,157 63.592 15.60 15.54 15.60 15.35 15.66 27,420,648 15.559 0.00%
2004-04-15 0 63.75 63.50 63.75 63.00 65.25 18,104,215 1,155,875,370 63.846 15.60 15.54 15.60 15.41 15.96 73,996,627 15.621 -3.04%
2004-04-14 0 65.75 65.25 65.75 65.25 67.50 7,484,221 498,088,384 66.552 16.09 15.96 16.09 15.96 16.51 30,589,954 16.283 -3.31%
2004-04-13 0 68.00 68.00 68.25 68.00 69.25 8,305,382 569,303,544 68.546 16.64 16.64 16.70 16.64 16.94 33,946,252 16.771 0.74%
2004-04-08 0 67.50 67.50 67.75 67.25 68.75 5,315,034 360,927,925 67.907 16.51 16.51 16.58 16.45 16.82 21,723,924 16.614 -1.10%
2004-04-07 0 68.25 68.00 68.25 67.75 68.50 2,009,520 136,843,484 68.098 16.70 16.64 16.70 16.58 16.76 8,213,430 16.661 0.00%
2004-04-06 0 68.25 68.00 68.25 67.75 69.00 5,699,954 388,518,917 68.162 16.70 16.64 16.70 16.58 16.88 23,297,192 16.677 1.87%
2004-04-02 0 67.00 66.75 67.00 65.75 67.00 4,860,978 323,504,123 66.551 16.39 16.33 16.39 16.09 16.39 19,868,079 16.283 1.90%
2004-04-01 0 65.75 65.75 66.00 65.00 66.00 3,762,300 247,006,119 65.653 16.09 16.09 16.15 15.90 16.15 15,377,497 16.063 0.38%
2004-03-31 0 65.50 65.00 65.25 65.00 66.75 4,030,810 264,755,045 65.683 16.03 15.90 15.96 15.90 16.33 16,474,967 16.070 -0.76%
2004-03-30 0 66.00 65.75 66.00 64.50 66.50 4,229,881 277,741,217 65.662 16.15 16.09 16.15 15.78 16.27 17,288,622 16.065 3.13%
2004-03-29 0 64.00 63.75 64.00 63.50 64.50 4,749,715 303,768,836 63.955 15.66 15.60 15.66 15.54 15.78 19,413,318 15.647 0.39%
2004-03-26 0 63.75 63.75 64.00 63.50 65.50 7,685,000 495,640,229 64.494 15.60 15.60 15.66 15.54 16.03 31,410,590 15.779 -0.78%
2004-03-25 0 64.25 64.00 64.25 64.00 66.00 5,892,820 382,106,342 64.843 15.72 15.66 15.72 15.66 16.15 24,085,485 15.865 -2.28%
2004-03-24 0 65.75 65.75 66.00 65.00 66.50 4,903,582 322,847,638 65.839 16.09 16.09 16.15 15.90 16.27 20,042,213 16.108 1.54%
2004-03-23 0 64.75 64.75 65.00 63.25 65.50 6,879,461 446,048,049 64.838 15.84 15.84 15.90 15.47 16.03 28,118,143 15.863 1.17%
2004-03-22 0 64.00 64.00 64.25 64.00 65.75 10,313,410 667,507,543 64.722 15.66 15.66 15.72 15.66 16.09 42,153,584 15.835 -3.76%
2004-03-19 0 66.50 66.25 66.50 66.25 68.00 8,480,879 569,264,999 67.123 16.27 16.21 16.27 16.21 16.64 34,663,554 16.423 -0.75%
2004-03-18 0 67.00 66.75 67.25 66.50 68.50 5,309,580 357,599,150 67.350 16.39 16.33 16.45 16.27 16.76 21,701,632 16.478 -0.74%
2004-03-17 0 67.50 67.25 67.50 67.00 68.50 4,812,200 325,513,704 67.643 16.51 16.45 16.51 16.39 16.76 19,668,711 16.550 0.37%
2004-03-16 0 67.25 67.00 67.25 66.00 67.25 3,420,597 228,457,509 66.789 16.45 16.39 16.45 16.15 16.45 13,980,868 16.341 1.13%
2004-03-15 0 66.50 66.50 66.75 66.50 68.25 5,112,346 345,107,078 67.505 16.27 16.27 16.33 16.27 16.70 20,895,485 16.516 -1.48%
2004-03-12 0 67.50 67.00 67.25 66.25 67.50 9,330,399 625,215,748 67.008 16.51 16.39 16.45 16.21 16.51 38,135,763 16.394 -1.46%
2004-03-11 0 68.50 68.25 68.50 68.25 69.50 12,021,142 827,872,095 68.868 16.76 16.70 16.76 16.70 17.00 49,133,528 16.849 -2.49%
2004-03-10 0 70.25 70.25 70.50 69.50 71.00 7,439,225 521,093,496 70.047 17.19 17.19 17.25 17.00 17.37 30,406,044 17.138 -1.40%
2004-03-09 0 71.25 71.00 71.25 70.75 72.00 5,746,747 409,587,334 71.273 17.43 17.37 17.43 17.31 17.62 23,488,447 17.438 -1.04%
2004-03-08 0 72.00 71.75 72.00 71.50 73.50 6,542,435 475,354,884 72.657 17.62 17.55 17.62 17.49 17.98 26,740,630 17.777 0.00%
2004-03-05 0 72.00 71.75 72.00 71.50 73.75 6,275,002 455,572,580 72.601 17.62 17.55 17.62 17.49 18.04 25,647,562 17.763 -1.03%
2004-03-04 0 72.75 72.00 72.50 71.75 73.00 3,474,529 251,080,353 72.263 17.80 17.62 17.74 17.55 17.86 14,201,302 17.680 1.04%
2004-03-03 0 72.00 72.00 72.25 71.50 73.75 7,750,419 559,295,444 72.163 17.62 17.62 17.68 17.49 18.04 31,677,974 17.656 -2.04%
2004-03-02 0 73.50 73.75 74.00 72.50 75.00 4,835,814 359,726,983 74.388 17.98 18.04 18.11 17.74 18.35 19,765,227 18.200 -1.01%
2004-03-01 0 74.25 74.25 74.50 74.00 75.25 3,939,708 293,683,638 74.545 18.17 18.17 18.23 18.11 18.41 16,102,609 18.238 0.00%
2004-02-27 0 74.25 74.00 74.25 72.00 75.00 6,203,492 458,469,968 73.905 18.17 18.11 18.17 17.62 18.35 25,355,282 18.082 2.77%
2004-02-26 0 72.25 72.00 72.25 71.75 73.00 3,071,095 222,163,738 72.340 17.68 17.62 17.68 17.55 17.86 12,552,363 17.699 0.35%
2004-02-25 0 72.00 72.50 72.75 71.25 73.25 6,976,250 504,328,241 72.292 17.62 17.74 17.80 17.43 17.92 28,513,745 17.687 -1.71%
2004-02-24 0 73.25 73.25 73.50 73.00 74.75 3,464,360 255,232,758 73.674 17.92 17.92 17.98 17.86 18.29 14,159,739 18.025 -0.68%
2004-02-23 0 73.75 73.50 73.75 73.25 75.25 8,976,381 659,133,262 73.430 18.04 17.98 18.04 17.92 18.41 36,688,799 17.966 -1.99%
2004-02-20 0 75.25 75.00 75.25 75.00 76.50 3,660,731 276,579,636 75.553 18.41 18.35 18.41 18.35 18.72 14,962,358 18.485 -0.99%
2004-02-19 0 76.00 75.75 76.00 75.00 76.50 6,266,888 475,475,026 75.871 18.59 18.53 18.59 18.35 18.72 25,614,398 18.563 1.67%
2004-02-18 0 74.75 74.75 75.00 74.25 75.50 4,841,809 361,785,845 74.721 18.29 18.29 18.35 18.17 18.47 19,789,730 18.281 1.36%
2004-02-17 0 73.75 74.00 74.25 73.25 74.50 2,516,608 186,293,950 74.026 18.04 18.11 18.17 17.92 18.23 10,286,030 18.111 -0.67%
2004-02-16 0 74.25 74.00 74.25 73.75 74.75 2,002,470 148,508,603 74.163 18.17 18.11 18.17 18.04 18.29 8,184,615 18.145 0.34%
2004-02-13 0 74.00 73.75 74.00 72.50 74.00 5,085,600 372,979,427 73.340 18.11 18.04 18.11 17.74 18.11 20,786,167 17.944 0.00%
2004-02-12 0 74.00 74.00 74.25 73.50 75.00 3,406,350 253,113,651 74.306 18.11 18.11 18.17 17.98 18.35 13,922,637 18.180 -0.34%
2004-02-11 0 74.25 74.00 74.50 74.00 75.25 4,120,618 307,423,686 74.606 18.17 18.11 18.23 18.11 18.41 16,842,035 18.253 -0.34%
2004-02-10 0 74.50 74.50 74.75 73.75 75.00 4,796,832 357,012,801 74.427 18.23 18.23 18.29 18.04 18.35 19,605,898 18.209 -0.33%
2004-02-09 0 74.75 74.25 74.75 74.00 75.00 6,640,455 494,535,748 74.473 18.29 18.17 18.29 18.11 18.35 27,141,263 18.221 1.70%
2004-02-06 0 73.50 73.50 73.75 72.00 74.00 4,909,142 357,456,400 72.814 17.98 17.98 18.04 17.62 18.11 20,064,938 17.815 2.80%
2004-02-05 0 71.50 71.25 71.50 70.75 72.25 4,226,483 301,739,730 71.393 17.49 17.43 17.49 17.31 17.68 17,274,733 17.467 0.00%
2004-02-04 0 71.50 71.25 71.50 71.00 72.50 5,237,588 375,035,583 71.605 17.49 17.43 17.49 17.37 17.74 21,407,382 17.519 -0.35%
2004-02-03 0 71.75 71.75 72.00 69.00 72.00 4,996,952 353,366,476 70.716 17.55 17.55 17.62 16.88 17.62 20,423,840 17.302 2.50%
2004-02-02 0 70.00 70.00 70.25 70.00 71.50 5,915,101 417,352,890 70.557 17.13 17.13 17.19 17.13 17.49 24,176,553 17.263 -3.11%
2004-01-30 0 72.25 72.25 72.50 70.75 73.00 6,484,455 469,391,313 72.387 17.68 17.68 17.74 17.31 17.86 26,503,651 17.710 0.35%
2004-01-29 0 72.00 72.00 72.25 71.50 72.75 6,783,371 490,259,460 72.274 17.62 17.62 17.68 17.49 17.80 27,725,398 17.683 -1.71%
2004-01-28 0 73.25 73.25 73.50 73.00 76.00 6,130,009 455,011,810 74.227 17.92 17.92 17.98 17.86 18.59 25,054,938 18.161 -4.25%
2004-01-27 0 76.50 76.25 76.75 75.25 78.75 7,903,977 604,294,016 76.454 18.72 18.66 18.78 18.41 19.27 32,305,606 18.706 -1.92%
2004-01-26 0 78.00 78.00 78.25 77.50 78.25 6,522,507 507,465,658 77.802 19.08 19.08 19.14 18.96 19.14 26,659,179 19.035 0.65%
2004-01-21 0 77.50 77.25 77.50 76.00 78.25 6,731,004 519,645,589 77.202 18.96 18.90 18.96 18.59 19.14 27,511,361 18.888 2.65%
2004-01-20 0 75.50 75.25 75.50 73.00 76.00 8,201,106 609,498,562 74.319 18.47 18.41 18.47 17.86 18.59 33,520,049 18.183 3.42%
2004-01-19 0 73.00 72.75 73.00 71.50 73.25 6,475,034 468,211,464 72.310 17.86 17.80 17.86 17.49 17.92 26,465,145 17.692 1.39%
2004-01-16 0 72.00 71.75 72.00 71.25 72.75 7,905,123 569,024,813 71.982 17.62 17.55 17.62 17.43 17.80 32,310,290 17.611 0.00%
2004-01-15 0 72.00 72.00 72.25 71.25 74.00 7,088,686 514,433,862 72.571 17.62 17.62 17.68 17.43 18.11 28,973,300 17.755 -1.37%
2004-01-14 0 73.00 72.50 72.75 70.75 73.25 13,147,024 946,498,231 71.993 17.86 17.74 17.80 17.31 17.92 53,735,300 17.614 3.55%
2004-01-13 0 70.50 70.25 70.50 68.25 71.00 14,113,534 985,991,096 69.861 17.25 17.19 17.25 16.70 17.37 57,685,677 17.092 1.81%
2004-01-12 0 69.25 69.00 69.25 66.75 70.00 16,125,381 1,108,377,241 68.735 16.94 16.88 16.94 16.33 17.13 65,908,618 16.817 3.36%
2004-01-09 0 67.00 66.50 67.00 64.75 67.50 11,215,615 741,456,533 66.109 16.39 16.27 16.39 15.84 16.51 45,841,130 16.174 3.47%
2004-01-08 0 64.75 64.50 64.75 64.25 66.75 6,510,589 424,573,730 65.213 15.84 15.78 15.84 15.72 16.33 26,610,467 15.955 -2.26%
2004-01-07 0 66.25 66.00 66.25 65.25 67.50 5,824,494 387,503,740 66.530 16.21 16.15 16.21 15.96 16.51 23,806,219 16.277 -0.38%
2004-01-06 0 66.50 66.25 66.50 66.25 68.25 11,191,301 752,178,473 67.211 16.27 16.21 16.27 16.21 16.70 45,741,752 16.444 0.76%
2004-01-05 0 66.00 66.00 66.25 62.25 66.25 11,488,532 746,392,560 64.968 16.15 16.15 16.21 15.23 16.21 46,956,613 15.895 5.18%
2004-01-02 0 62.75 62.50 62.75 62.25 63.00 3,069,372 192,122,203 62.593 15.35 15.29 15.35 15.23 15.41 12,545,320 15.314 1.62%
2003-12-31 0 61.75 61.50 61.75 61.50 62.25 1,931,930 119,441,435 61.825 15.11 15.05 15.11 15.05 15.23 7,896,299 15.126 0.41%
2003-12-30 0 61.50 61.25 61.50 61.25 62.25 3,480,198 215,035,950 61.788 15.05 14.99 15.05 14.99 15.23 14,224,473 15.117 0.82%
2003-12-29 0 61.00 60.75 61.00 60.00 61.25 1,504,329 91,266,890 60.670 14.92 14.86 14.92 14.68 14.99 6,148,583 14.844 0.00%
2003-12-24 0 61.00 60.75 61.00 60.50 61.75 1,422,500 86,894,947 61.086 14.92 14.86 14.92 14.80 15.11 5,814,127 14.945 0.41%
2003-12-23 0 60.75 60.75 61.00 60.50 61.75 1,282,183 78,175,586 60.971 14.86 14.86 14.92 14.80 15.11 5,240,615 14.917 -0.82%
2003-12-22 0 61.25 61.00 61.25 60.75 61.50 2,256,924 137,932,911 61.115 14.99 14.92 14.99 14.86 15.05 9,224,634 14.953 1.24%
2003-12-19 0 60.50 60.50 60.75 60.00 62.00 2,362,540 143,506,298 60.742 14.80 14.80 14.86 14.68 15.17 9,656,314 14.861 0.83%
2003-12-18 0 60.00 60.00 60.25 59.75 60.50 1,873,200 112,680,745 60.154 14.68 14.68 14.74 14.62 14.80 7,656,255 14.717 0.00%
2003-12-17 0 60.00 60.00 60.50 59.50 61.25 4,583,132 275,848,419 60.188 14.68 14.68 14.80 14.56 14.99 18,732,450 14.726 -0.83%
2003-12-16 0 60.50 60.25 60.50 60.25 62.00 5,411,872 334,515,711 61.811 14.80 14.74 14.80 14.74 15.17 22,119,726 15.123 -2.42%
2003-12-15 0 62.00 62.00 62.25 61.75 64.50 4,955,687 312,820,448 63.124 15.17 15.17 15.23 15.11 15.78 20,255,179 15.444 -1.20%
2003-12-12 0 62.75 62.50 62.75 62.25 63.00 5,503,510 344,483,287 62.593 15.35 15.29 15.35 15.23 15.41 22,494,274 15.314 0.80%
2003-12-11 0 62.25 62.25 62.50 59.50 62.50 4,531,597 277,480,757 61.232 15.23 15.23 15.29 14.56 15.29 18,521,813 14.981 4.18%
2003-12-10 0 59.75 59.50 59.75 59.50 60.25 3,214,736 192,757,550 59.961 14.62 14.56 14.62 14.56 14.74 13,139,461 14.670 -0.83%
2003-12-09 0 60.25 60.00 60.25 59.25 60.50 3,604,998 216,657,855 60.099 14.74 14.68 14.74 14.50 14.80 14,734,563 14.704 1.69%
2003-12-08 0 59.25 59.00 59.25 59.00 60.00 3,057,990 182,105,619 59.551 14.50 14.44 14.50 14.44 14.68 12,498,799 14.570 -2.07%
2003-12-05 0 60.50 60.25 60.50 59.75 60.75 2,623,736 157,952,942 60.202 14.80 14.74 14.80 14.62 14.86 10,723,890 14.729 0.41%
2003-12-04 0 60.25 60.25 60.50 60.00 61.75 2,992,249 181,615,024 60.695 14.74 14.74 14.80 14.68 15.11 12,230,098 14.850 -1.63%
2003-12-03 0 61.25 61.50 61.75 61.25 62.50 3,418,569 211,733,444 61.936 14.99 15.05 15.11 14.99 15.29 13,972,579 15.153 -1.21%
2003-12-02 0 62.00 61.75 62.00 61.75 63.00 6,131,320 382,786,039 62.431 15.17 15.11 15.17 15.11 15.41 25,060,297 15.275 -0.80%
2003-12-01 0 62.50 62.25 62.50 61.25 62.75 4,661,004 288,505,139 61.898 15.29 15.23 15.29 14.99 15.35 19,050,733 15.144 2.04%
2003-11-28 0 61.25 61.00 61.25 60.00 61.25 4,288,895 260,360,535 60.706 14.99 14.92 14.99 14.68 14.99 17,529,827 14.852 2.51%
2003-11-27 0 59.75 59.75 60.00 59.25 60.25 2,790,884 166,683,139 59.724 14.62 14.62 14.68 14.50 14.74 11,407,067 14.612 0.42%
2003-11-26 0 59.50 59.00 59.25 58.75 59.75 3,019,864 179,019,571 59.281 14.56 14.44 14.50 14.37 14.62 12,342,968 14.504 1.28%
2003-11-25 0 58.75 58.50 58.75 58.50 59.50 3,387,700 199,964,111 59.027 14.37 14.31 14.37 14.31 14.56 13,846,409 14.442 0.86%
2003-11-24 0 58.25 58.25 58.50 57.75 58.75 2,018,500 117,451,204 58.187 14.25 14.25 14.31 14.13 14.37 8,250,134 14.236 0.00%
2003-11-21 0 58.25 58.25 58.50 57.25 58.75 4,425,440 256,594,812 57.982 14.25 14.25 14.31 14.01 14.37 18,087,922 14.186 0.43%
2003-11-20 0 58.00 58.00 58.25 57.50 58.50 3,980,873 230,906,917 58.004 14.19 14.19 14.25 14.07 14.31 16,270,861 14.191 0.87%
2003-11-19 0 57.50 57.25 57.50 57.25 58.25 9,533,852 549,075,341 57.592 14.07 14.01 14.07 14.01 14.25 38,967,328 14.091 -2.54%
2003-11-18 0 59.00 58.75 59.00 57.75 60.00 9,305,364 547,640,988 58.852 14.44 14.37 14.44 14.13 14.68 38,033,438 14.399 -2.07%
2003-11-17 0 60.25 60.00 60.25 59.75 61.00 3,488,637 210,237,838 60.264 14.74 14.68 14.74 14.62 14.92 14,258,965 14.744 -2.82%
2003-11-14 0 62.00 61.75 62.00 61.25 62.25 3,143,911 194,207,411 61.773 15.17 15.11 15.17 14.99 15.23 12,849,980 15.113 0.81%
2003-11-13 0 61.50 61.50 61.75 60.50 61.75 3,003,152 183,280,882 61.030 15.05 15.05 15.11 14.80 15.11 12,274,662 14.932 2.50%
2003-11-12 0 60.00 59.75 60.00 59.50 61.25 5,001,952 300,858,655 60.148 14.68 14.62 14.68 14.56 14.99 20,444,276 14.716 -1.64%
2003-11-11 0 61.00 60.75 61.00 60.25 61.75 4,308,118 262,312,855 60.888 14.92 14.86 14.92 14.74 15.11 17,608,397 14.897 -0.81%
2003-11-10 0 61.50 61.50 61.75 61.00 62.75 2,951,000 182,532,948 61.855 15.05 15.05 15.11 14.92 15.35 12,061,503 15.134 -1.60%
2003-11-07 0 62.50 62.50 62.75 62.25 63.00 5,116,806 320,165,484 62.571 15.29 15.29 15.35 15.23 15.41 20,913,714 15.309 0.40%
2003-11-06 0 62.25 62.25 62.50 62.00 64.00 5,719,124 359,389,179 62.840 15.23 15.23 15.29 15.17 15.66 23,375,544 15.375 -2.73%
2003-11-05 0 64.00 63.75 64.00 63.50 64.75 4,306,994 275,921,105 64.063 15.66 15.60 15.66 15.54 15.84 17,603,803 15.674 -0.78%
2003-11-04 0 64.50 64.50 64.75 63.75 65.75 4,416,501 285,808,096 64.714 15.78 15.78 15.84 15.60 16.09 18,051,386 15.833 -0.39%
2003-11-03 0 64.75 64.50 64.75 64.50 65.25 7,409,045 480,865,702 64.903 15.84 15.78 15.84 15.78 15.96 30,282,690 15.879 0.00%
2003-10-31 0 64.75 64.50 64.75 63.75 65.25 4,876,733 315,290,883 64.652 15.84 15.78 15.84 15.60 15.96 19,932,474 15.818 0.39%
2003-10-30 0 64.50 64.50 64.75 63.75 65.00 3,140,838 201,723,508 64.226 15.78 15.78 15.84 15.60 15.90 12,837,420 15.714 -0.77%
2003-10-29 0 65.00 64.75 65.00 64.25 65.50 8,017,134 519,747,640 64.830 15.90 15.84 15.90 15.72 16.03 32,768,108 15.861 1.17%
2003-10-28 0 64.25 64.25 64.50 62.75 64.50 4,962,227 316,106,787 63.703 15.72 15.72 15.78 15.35 15.78 20,281,910 15.586 2.80%
2003-10-27 0 62.50 62.00 62.50 62.00 62.50 3,283,056 204,443,960 62.272 15.29 15.17 15.29 15.17 15.29 13,418,702 15.236 0.00%
2003-10-24 0 62.50 62.25 62.50 61.50 63.25 7,440,588 463,458,441 62.288 15.29 15.23 15.29 15.05 15.47 30,411,615 15.240 -0.79%
2003-10-23 0 63.00 63.00 63.25 62.50 64.00 7,545,138 477,610,642 63.300 15.41 15.41 15.47 15.29 15.66 30,838,938 15.487 -1.95%
2003-10-22 0 64.25 64.00 64.25 64.00 66.50 6,941,600 453,395,095 65.316 15.72 15.66 15.72 15.66 16.27 28,372,121 15.980 -2.65%
2003-10-21 0 66.00 65.75 66.00 65.50 66.50 3,595,549 237,385,876 66.022 16.15 16.09 16.15 16.03 16.27 14,695,942 16.153 0.00%
2003-10-20 0 66.00 66.00 66.25 64.75 66.50 3,978,390 261,878,429 65.825 16.15 16.15 16.21 15.84 16.27 16,260,713 16.105 1.54%
2003-10-17 0 65.00 64.75 65.25 64.50 66.00 5,400,171 350,667,369 64.936 15.90 15.84 15.96 15.78 16.15 22,071,901 15.888 -1.14%
2003-10-16 0 65.75 65.25 65.75 64.75 66.00 5,364,038 351,219,648 65.477 16.09 15.96 16.09 15.84 16.15 21,924,216 16.020 0.00%
2003-10-15 0 65.75 65.75 66.00 64.75 66.00 4,195,846 274,856,528 65.507 16.09 16.09 16.15 15.84 16.15 17,149,512 16.027 1.54%
2003-10-14 0 64.75 64.75 65.00 64.75 66.75 3,660,802 240,439,555 65.679 15.84 15.84 15.90 15.84 16.33 14,962,648 16.069 -1.89%
2003-10-13 0 66.00 66.00 66.25 65.00 66.25 3,133,108 205,895,626 65.716 16.15 16.15 16.21 15.90 16.21 12,805,826 16.078 0.76%
2003-10-10 0 65.50 65.50 65.75 64.50 65.75 4,174,656 272,000,467 65.155 16.03 16.03 16.09 15.78 16.09 17,062,903 15.941 1.55%
2003-10-09 0 64.50 64.50 64.75 63.25 64.75 4,430,917 284,665,459 64.245 15.78 15.78 15.84 15.47 15.84 18,110,308 15.718 1.98%
2003-10-08 0 63.25 63.25 63.50 63.00 65.50 6,246,439 402,298,853 64.405 15.47 15.47 15.54 15.41 16.03 25,530,818 15.757 -2.69%
2003-10-07 0 65.00 65.00 65.25 64.50 65.75 6,808,154 443,443,353 65.134 15.90 15.90 15.96 15.78 16.09 27,826,693 15.936 -1.69%
2003-10-06 0 66.50 66.25 66.50 65.75 67.00 11,181,734 741,978,924 66.356 16.18 16.12 16.18 15.99 16.30 45,965,309 16.142 1.92%
2003-10-03 0 65.25 65.25 65.50 64.50 66.00 7,729,914 503,671,151 65.159 15.87 15.87 15.93 15.69 16.06 31,775,741 15.851 0.38%
2003-10-02 0 65.00 64.75 65.00 62.25 65.50 15,510,169 994,678,378 64.131 15.81 15.75 15.81 15.14 15.93 63,758,421 15.601 6.12%
2003-09-30 0 61.25 61.00 61.25 61.00 62.50 5,224,182 322,052,334 61.646 14.90 14.84 14.90 14.84 15.20 21,475,304 14.996 0.41%
2003-09-29 0 61.00 60.75 61.00 60.50 61.75 6,185,019 377,945,143 61.107 14.84 14.78 14.84 14.72 15.02 25,425,064 14.865 -1.21%
2003-09-26 0 61.75 61.75 62.00 61.00 62.50 8,290,500 513,366,423 61.922 15.02 15.02 15.08 14.84 15.20 34,080,170 15.063 0.82%
2003-09-25 0 61.25 61.25 61.50 60.75 63.75 15,969,550 1,005,957,639 62.992 14.90 14.90 14.96 14.78 15.51 65,646,821 15.324 -4.30%
2003-09-24 0 64.00 64.00 64.25 60.75 64.25 13,637,250 853,853,808 62.612 15.57 15.57 15.63 14.78 15.63 56,059,320 15.231 6.22%
2003-09-23 0 60.25 60.00 60.25 58.25 60.50 7,283,538 432,894,784 59.435 14.66 14.60 14.66 14.17 14.72 29,940,801 14.458 2.12%
2003-09-22 0 59.00 58.75 59.00 58.75 60.50 6,819,902 405,667,401 59.483 14.35 14.29 14.35 14.29 14.72 28,034,909 14.470 -1.26%
2003-09-19 0 59.75 59.75 60.00 59.00 63.00 7,325,743 445,840,685 60.859 14.54 14.54 14.60 14.35 15.33 30,114,295 14.805 -4.02%
2003-09-18 0 62.25 62.25 62.50 61.50 63.00 5,632,202 350,926,082 62.307 15.14 15.14 15.20 14.96 15.33 23,152,572 15.157 -1.58%
2003-09-17 0 63.25 63.00 63.25 62.75 64.00 7,017,487 444,434,856 63.332 15.39 15.33 15.39 15.26 15.57 28,847,132 15.407 2.02%
2003-09-16 0 62.00 62.00 62.25 60.50 62.25 5,189,447 319,752,026 61.616 15.08 15.08 15.14 14.72 15.14 21,332,517 14.989 0.00%
2003-09-15 0 62.00 61.50 61.75 60.25 62.50 4,951,637 303,269,505 61.246 15.08 14.96 15.02 14.66 15.20 20,354,940 14.899 2.90%
2003-09-11 0 60.25 60.25 60.50 59.25 60.75 7,701,839 462,580,183 60.061 14.66 14.66 14.72 14.41 14.78 31,660,332 14.611 0.84%
2003-09-10 0 59.75 59.50 59.75 59.25 62.00 9,784,403 594,370,326 60.747 14.54 14.47 14.54 14.41 15.08 40,221,231 14.778 -4.78%
2003-09-09 0 62.75 62.50 62.75 62.50 64.00 4,188,715 264,110,772 63.053 15.26 15.20 15.26 15.20 15.57 17,218,759 15.339 -0.79%
2003-09-08 0 63.25 63.00 63.25 62.00 63.50 4,562,700 286,594,280 62.812 15.39 15.33 15.39 15.08 15.45 18,756,117 15.280 0.40%
2003-09-05 0 63.00 62.75 63.00 62.50 63.75 3,931,292 248,759,014 63.277 15.33 15.26 15.33 15.20 15.51 16,160,557 15.393 -0.79%
2003-09-04 0 63.50 63.25 63.50 62.75 64.25 9,147,810 580,098,363 63.414 15.45 15.39 15.45 15.26 15.63 37,604,356 15.426 0.00%
2003-09-03 0 63.50 63.50 63.75 62.75 63.75 9,056,735 572,536,774 63.217 15.45 15.45 15.51 15.26 15.51 37,229,970 15.378 2.01%
2003-09-02 0 62.25 62.00 62.50 61.25 62.25 2,751,448 169,987,069 61.781 15.14 15.08 15.20 14.90 15.14 11,310,514 15.029 1.22%
2003-09-01 0 61.50 61.50 61.75 61.25 62.50 9,039,444 558,591,450 61.795 14.96 14.96 15.02 14.90 15.20 37,158,891 15.033 1.65%
2003-08-29 0 60.50 60.50 60.75 59.75 60.75 6,863,528 414,923,437 60.453 14.72 14.72 14.78 14.54 14.78 28,214,245 14.706 2.11%
2003-08-28 0 59.25 59.25 59.50 58.75 60.00 3,848,134 228,489,013 59.377 14.41 14.41 14.47 14.29 14.60 15,818,715 14.444 -0.42%
2003-08-27 0 59.50 59.50 59.75 59.25 60.25 8,291,030 495,514,100 59.765 14.47 14.47 14.54 14.41 14.66 34,082,348 14.539 -0.42%
2003-08-26 0 59.75 59.75 60.00 59.25 60.00 8,009,431 478,171,000 59.701 14.54 14.54 14.60 14.41 14.60 32,924,765 14.523 -0.83%
2003-08-25 0 60.25 60.25 60.50 58.75 61.00 11,543,380 693,221,942 60.054 14.66 14.66 14.72 14.29 14.84 47,451,945 14.609 2.55%
2003-08-22 0 58.75 58.50 58.75 57.00 59.50 17,092,557 991,117,444 57.985 14.29 14.23 14.29 13.87 14.47 70,263,222 14.106 3.98%
2003-08-21 0 56.50 56.25 56.50 54.50 56.50 8,560,051 476,469,243 55.662 13.74 13.68 13.74 13.26 13.74 35,188,226 13.541 3.67%
2003-08-20 0 54.50 54.50 54.75 54.25 55.25 5,827,147 318,902,808 54.727 13.26 13.26 13.32 13.20 13.44 23,953,942 13.313 0.46%
2003-08-19 0 54.25 54.25 54.50 54.00 55.00 7,412,529 403,618,250 54.451 13.20 13.20 13.26 13.14 13.38 30,471,051 13.246 0.93%
2003-08-18 0 53.75 53.50 53.75 52.75 53.75 4,095,048 218,483,727 53.353 13.08 13.01 13.08 12.83 13.08 16,833,717 12.979 2.38%
2003-08-15 0 52.50 52.50 53.00 51.75 53.00 5,036,693 264,216,172 52.458 12.77 12.77 12.89 12.59 12.89 20,704,584 12.761 -0.94%
2003-08-14 0 53.00 52.75 53.00 51.75 53.00 5,433,550 285,143,134 52.478 12.89 12.83 12.89 12.59 12.89 22,335,963 12.766 1.92%
2003-08-13 0 52.00 51.75 52.00 51.50 52.50 7,424,264 386,790,819 52.098 12.65 12.59 12.65 12.53 12.77 30,519,290 12.674 1.46%
2003-08-12 0 51.25 51.00 51.25 50.50 51.50 3,850,135 196,117,296 50.938 12.47 12.41 12.47 12.28 12.53 15,826,941 12.391 1.99%
2003-08-11 0 50.25 50.25 50.50 50.00 50.75 2,995,861 150,937,953 50.382 12.22 12.22 12.28 12.16 12.35 12,315,234 12.256 0.70%
2003-08-08 0 49.90 49.80 49.90 49.50 50.50 3,166,278 157,955,469 49.887 12.14 12.11 12.14 12.04 12.28 13,015,776 12.136 0.81%
2003-08-07 0 49.50 49.50 49.60 49.50 50.00 3,830,126 190,477,014 49.731 12.04 12.04 12.07 12.04 12.16 15,744,689 12.098 -0.60%
2003-08-06 0 49.80 49.80 49.90 49.70 50.75 4,716,984 236,515,958 50.141 12.11 12.11 12.14 12.09 12.35 19,390,340 12.198 -2.83%
2003-08-05 0 51.25 51.25 51.50 51.25 52.50 4,719,394 245,044,926 51.923 12.47 12.47 12.53 12.47 12.77 19,400,247 12.631 -1.91%
2003-08-04 0 52.25 52.00 52.25 51.50 53.00 4,842,051 253,070,304 52.265 12.71 12.65 12.71 12.53 12.89 19,904,459 12.714 0.00%
2003-08-01 0 52.25 52.00 52.25 51.25 52.25 5,269,033 273,181,125 51.847 12.71 12.65 12.71 12.47 12.71 21,659,675 12.612 1.95%
2003-07-31 0 51.25 51.00 51.25 50.25 51.50 4,075,677 207,828,079 50.992 12.47 12.41 12.47 12.22 12.53 16,754,088 12.405 1.49%
2003-07-30 0 50.50 50.25 50.50 50.50 51.50 5,251,280 267,412,915 50.923 12.28 12.22 12.28 12.28 12.53 21,586,697 12.388 -0.98%
2003-07-29 0 51.00 51.00 51.25 50.50 51.25 2,388,462 121,643,273 50.930 12.41 12.41 12.47 12.28 12.47 9,818,369 12.389 0.49%
2003-07-28 0 50.75 50.75 51.00 50.50 51.25 3,626,201 184,614,613 50.911 12.35 12.35 12.41 12.28 12.47 14,906,404 12.385 1.50%
2003-07-25 0 50.00 49.90 50.00 49.60 50.00 2,436,877 121,398,316 49.817 12.16 12.14 12.16 12.07 12.16 10,017,391 12.119 0.00%
2003-07-24 0 50.00 49.90 50.00 49.80 50.50 2,571,458 128,581,147 50.003 12.16 12.14 12.16 12.11 12.28 10,570,620 12.164 0.60%
2003-07-23 0 49.70 49.70 49.80 49.70 50.50 4,055,190 202,800,996 50.010 12.09 12.09 12.11 12.09 12.28 16,669,871 12.166 -1.09%
2003-07-22 0 50.25 50.25 50.50 49.90 51.00 3,793,652 191,410,580 50.455 12.22 12.22 12.28 12.14 12.41 15,594,753 12.274 -1.47%
2003-07-21 0 51.00 51.00 51.25 50.75 51.75 5,471,433 280,577,996 51.281 12.41 12.41 12.47 12.35 12.59 22,491,691 12.475 -0.49%
2003-07-18 0 51.25 51.00 51.25 49.50 51.25 5,871,968 294,510,021 50.155 12.47 12.41 12.47 12.04 12.47 24,138,190 12.201 2.50%
2003-07-17 0 50.00 49.90 50.00 49.80 51.00 6,262,445 315,064,626 50.310 12.16 12.14 12.16 12.11 12.41 25,743,343 12.239 -1.48%
2003-07-16 0 50.75 50.75 51.00 49.80 51.25 6,564,813 332,115,044 50.590 12.35 12.35 12.41 12.11 12.47 26,986,302 12.307 1.00%
2003-07-15 0 50.25 50.00 50.25 49.60 51.00 6,519,912 327,046,362 50.161 12.22 12.16 12.22 12.07 12.41 26,801,726 12.202 0.00%
2003-07-14 0 50.25 50.25 50.50 49.00 50.50 5,716,415 284,992,526 49.855 12.22 12.22 12.28 11.92 12.28 23,498,751 12.128 2.55%
2003-07-11 0 49.00 48.90 49.00 48.50 49.10 3,855,280 187,788,552 48.709 11.92 11.90 11.92 11.80 11.94 15,848,091 11.849 -0.41%
2003-07-10 0 49.20 49.20 49.30 49.00 49.70 7,337,095 361,866,383 49.320 11.97 11.97 11.99 11.92 12.09 30,160,960 11.998 -0.20%
2003-07-09 0 49.30 49.30 49.40 48.80 49.50 7,229,980 355,642,731 49.190 11.99 11.99 12.02 11.87 12.04 29,720,637 11.966 1.02%
2003-07-08 0 48.80 48.80 48.90 48.70 49.20 11,000,069 538,217,014 48.929 11.87 11.87 11.90 11.85 11.97 45,218,529 11.903 2.09%
2003-07-07 0 47.80 47.70 47.80 46.70 48.30 7,945,824 379,280,006 47.733 11.63 11.60 11.63 11.36 11.75 32,663,293 11.612 1.92%
2003-07-04 0 46.90 46.80 46.90 46.20 47.10 3,568,225 166,855,850 46.762 11.41 11.38 11.41 11.24 11.46 14,668,079 11.375 0.43%
2003-07-03 0 46.70 46.60 46.70 46.40 47.30 6,249,730 292,055,196 46.731 11.36 11.34 11.36 11.29 11.51 25,691,075 11.368 0.21%
2003-07-02 0 46.60 46.60 46.70 46.50 47.30 6,889,100 322,760,918 46.851 11.34 11.34 11.36 11.31 11.51 28,319,365 11.397 -0.64%
2003-06-30 0 46.90 46.70 46.80 46.80 47.50 5,101,000 240,553,030 47.158 11.41 11.36 11.38 11.38 11.56 20,968,934 11.472 -1.47%
2003-06-27 0 47.60 47.50 47.60 47.50 48.30 5,189,500 248,458,888 47.877 11.58 11.56 11.58 11.56 11.75 21,332,735 11.647 -0.42%
2003-06-26 0 47.80 47.70 47.80 46.60 47.80 3,003,448 141,531,375 47.123 11.63 11.60 11.63 11.34 11.63 12,346,423 11.463 1.49%
2003-06-25 0 47.10 47.00 47.20 47.00 47.60 3,563,018 168,515,695 47.296 11.46 11.43 11.48 11.43 11.58 14,646,675 11.505 -0.21%
2003-06-24 0 47.20 47.10 47.30 47.00 47.60 6,458,344 305,455,039 47.296 11.48 11.46 11.51 11.43 11.58 26,548,635 11.505 -1.46%
2003-06-23 0 47.90 47.90 48.00 47.90 49.60 5,456,585 265,496,629 48.656 11.65 11.65 11.68 11.65 12.07 22,430,655 11.836 -2.44%
2003-06-20 0 49.10 49.10 49.20 49.10 49.50 3,199,177 157,713,953 49.298 11.94 11.94 11.97 11.94 12.04 13,151,016 11.993 -1.21%
2003-06-19 0 49.70 49.60 49.70 49.40 50.00 3,978,233 197,790,575 49.718 12.09 12.07 12.09 12.02 12.16 16,353,520 12.095 -0.20%
2003-06-18 0 49.80 49.70 49.90 49.80 50.75 4,122,474 207,607,026 50.360 12.11 12.09 12.14 12.11 12.35 16,946,458 12.251 -1.39%
2003-06-17 0 50.50 50.50 50.75 50.25 51.00 4,502,369 228,136,358 50.670 12.28 12.28 12.35 12.22 12.41 18,508,112 12.326 1.00%
2003-06-16 0 50.00 50.00 50.25 49.70 50.50 5,563,550 278,246,032 50.012 12.16 12.16 12.22 12.09 12.28 22,870,361 12.166 0.00%
2003-06-13 0 50.00 49.90 50.00 49.20 50.50 4,959,286 247,349,076 49.876 12.16 12.14 12.16 11.97 12.28 20,386,383 12.133 0.00%
2003-06-12 0 50.00 49.90 50.00 49.50 50.25 4,634,002 230,927,772 49.833 12.16 12.14 12.16 12.04 12.22 19,049,222 12.123 1.01%
2003-06-11 0 49.50 49.30 49.40 49.30 50.25 4,308,103 214,921,871 49.888 12.04 11.99 12.02 11.99 12.22 17,709,533 12.136 -0.40%
2003-06-10 0 49.70 49.60 49.70 48.90 49.80 4,304,905 212,898,023 49.455 12.09 12.07 12.09 11.90 12.11 17,696,387 12.031 0.40%
2003-06-09 0 49.50 49.50 49.60 49.20 49.70 4,607,271 227,860,120 49.457 12.04 12.04 12.07 11.97 12.09 18,939,337 12.031 -0.20%
2003-06-06 0 49.60 49.70 49.80 48.80 49.80 6,897,023 340,122,254 49.314 12.07 12.09 12.11 11.87 12.11 28,351,935 11.996 1.43%
2003-06-05 0 48.90 48.80 48.90 48.80 50.50 9,495,593 473,705,474 49.887 11.90 11.87 11.90 11.87 12.28 39,034,005 12.136 -0.20%
2003-06-03 0 49.00 49.00 49.10 48.10 49.20 5,641,833 275,015,359 48.746 11.92 11.92 11.94 11.70 11.97 23,192,163 11.858 1.03%
2003-06-02 0 48.50 48.40 48.50 48.00 48.70 4,290,859 207,836,443 48.437 11.80 11.77 11.80 11.68 11.85 17,638,647 11.783 2.11%
2003-05-30 0 47.50 47.40 47.50 47.30 48.30 3,960,741 189,527,268 47.851 11.56 11.53 11.56 11.51 11.75 16,281,614 11.641 -0.84%
2003-05-29 0 47.90 47.90 48.00 47.70 48.40 3,608,162 173,130,087 47.983 11.65 11.65 11.68 11.60 11.77 14,832,251 11.673 -0.21%
2003-05-28 0 48.00 48.00 48.10 47.90 48.60 5,143,125 247,978,381 48.216 11.68 11.68 11.70 11.65 11.82 21,142,099 11.729 0.84%
2003-05-27 0 47.60 47.60 47.70 47.60 48.50 5,596,982 268,709,284 48.010 11.58 11.58 11.60 11.58 11.80 23,007,792 11.679 -2.06%
2003-05-26 0 48.60 48.50 48.60 48.00 48.60 9,060,211 437,069,239 48.241 11.82 11.80 11.82 11.68 11.82 37,244,259 11.735 3.62%
2003-05-23 0 46.90 46.80 46.90 46.00 47.00 9,700,357 451,001,978 46.493 11.41 11.38 11.41 11.19 11.43 39,875,739 11.310 3.08%
2003-05-22 0 45.50 45.40 45.50 44.30 45.50 5,244,617 235,629,418 44.928 11.07 11.04 11.07 10.78 11.07 21,559,307 10.929 2.02%
2003-05-21 0 44.60 44.50 44.60 44.20 44.80 2,961,080 131,608,252 44.446 10.85 10.83 10.85 10.75 10.90 12,172,258 10.812 0.45%
2003-05-20 0 44.40 44.30 44.40 44.10 44.60 4,530,335 201,139,660 44.398 10.80 10.78 10.80 10.73 10.85 18,623,073 10.801 -0.89%
2003-05-19 0 44.80 44.70 44.80 44.40 45.00 5,933,200 265,205,105 44.698 10.90 10.87 10.90 10.80 10.95 24,389,900 10.874 -1.10%
2003-05-16 0 45.30 45.30 45.40 45.20 46.20 6,571,408 300,467,279 45.723 11.02 11.02 11.04 11.00 11.24 27,013,413 11.123 -0.66%
2003-05-15 0 45.60 45.60 45.70 44.90 45.90 5,319,558 242,138,576 45.519 11.09 11.09 11.12 10.92 11.17 21,867,371 11.073 0.88%
2003-05-14 0 45.20 45.20 45.30 45.00 46.10 10,948,732 497,956,437 45.481 11.00 11.00 11.02 10.95 11.21 45,007,496 11.064 0.67%
2003-05-13 0 44.90 44.90 45.00 44.30 45.10 5,435,785 243,414,007 44.780 10.92 10.92 10.95 10.78 10.97 22,345,151 10.893 0.94%
2003-05-12 0 45.70 45.70 45.80 44.90 45.80 7,695,262 349,557,658 45.425 10.82 10.82 10.84 10.63 10.84 32,500,935 10.755 2.93%
2003-05-09 0 44.40 44.30 44.40 42.90 44.50 9,698,367 424,959,389 43.818 10.51 10.49 10.51 10.16 10.54 40,961,048 10.375 1.83%
2003-05-07 0 43.60 43.60 43.70 43.00 44.30 5,814,433 252,707,670 43.462 10.32 10.32 10.35 10.18 10.49 24,557,255 10.291 -0.91%
2003-05-06 0 44.00 43.90 44.00 43.90 44.70 5,663,800 250,912,563 44.301 10.42 10.39 10.42 10.39 10.58 23,921,056 10.489 -0.68%
2003-05-05 0 44.30 44.20 44.30 44.00 44.50 4,327,676 191,211,747 44.183 10.49 10.47 10.49 10.42 10.54 18,277,937 10.461 1.61%
2003-05-02 0 43.60 43.50 43.60 43.10 44.00 5,268,100 229,637,605 43.590 10.32 10.30 10.32 10.20 10.42 22,249,818 10.321 1.16%
2003-04-30 0 43.10 43.00 43.20 42.70 43.80 9,233,391 399,068,357 43.220 10.20 10.18 10.23 10.11 10.37 38,997,222 10.233 -0.23%
2003-04-29 0 43.20 43.20 43.30 42.40 43.30 10,038,290 430,202,624 42.856 10.23 10.23 10.25 10.04 10.25 42,396,713 10.147 4.10%
2003-04-28 0 41.50 41.50 41.60 40.90 41.70 4,438,178 183,553,207 41.358 9.826 9.826 9.850 9.684 9.873 18,744,642 9.7923 0.97%
2003-04-25 0 41.10 41.10 41.20 39.80 41.20 9,012,000 365,304,893 40.535 9.731 9.731 9.755 9.423 9.755 38,062,177 9.5976 1.48%
2003-04-24 0 40.50 40.50 40.60 40.20 40.80 6,458,444 261,326,126 40.463 9.589 9.589 9.613 9.518 9.660 27,277,235 9.5804 -0.49%
2003-04-23 0 40.70 40.70 40.80 40.60 42.20 6,818,450 280,364,354 41.118 9.637 9.637 9.660 9.613 9.992 28,797,720 9.7356 -1.69%
2003-04-22 0 41.40 41.30 41.40 40.50 41.50 5,343,833 219,029,840 40.987 9.802 9.779 9.802 9.589 9.826 22,569,676 9.7046 0.24%
2003-04-17 0 41.30 41.30 41.50 41.20 41.60 5,565,372 230,150,985 41.354 9.779 9.779 9.826 9.755 9.850 23,505,346 9.7914 -1.67%
2003-04-16 0 42.00 42.00 42.10 41.60 42.30 5,688,572 238,880,312 41.993 9.944 9.944 9.968 9.850 10.02 24,025,681 9.9427 0.48%
2003-04-15 0 41.80 41.80 41.90 40.70 41.90 5,966,257 246,596,047 41.332 9.897 9.897 9.921 9.637 9.921 25,198,483 9.7861 1.70%
2003-04-14 0 41.10 41.10 41.20 41.00 41.70 7,022,507 290,212,852 41.326 9.731 9.731 9.755 9.708 9.873 29,659,555 9.7848 -1.91%
2003-04-11 0 41.90 42.00 42.10 41.20 42.50 15,208,411 635,034,142 41.755 9.921 9.944 9.968 9.755 10.06 64,232,716 9.8865 -0.95%
2003-04-10 0 42.30 42.20 42.30 42.10 42.70 7,280,915 308,609,383 42.386 10.02 9.992 10.02 9.968 10.11 30,750,941 10.036 -0.94%
2003-04-09 0 42.70 42.60 42.70 42.20 44.00 11,624,748 497,316,787 42.781 10.11 10.09 10.11 9.992 10.42 49,097,117 10.129 -3.61%
2003-04-08 0 44.30 44.20 44.40 44.20 45.10 7,190,120 320,182,073 44.531 10.49 10.47 10.51 10.47 10.68 30,367,468 10.544 -1.99%
2003-04-07 0 45.20 45.10 45.30 43.90 45.40 6,543,888 292,510,759 44.700 10.70 10.68 10.73 10.39 10.75 27,638,108 10.584 2.49%
2003-04-04 0 44.10 44.10 44.20 42.90 44.40 7,601,264 333,088,674 43.820 10.44 10.44 10.47 10.16 10.51 32,103,935 10.375 3.04%
2003-04-03 0 42.80 42.80 42.90 42.70 44.00 7,906,961 341,915,771 43.242 10.13 10.13 10.16 10.11 10.42 33,395,046 10.239 -1.83%
2003-04-02 0 43.60 43.60 43.70 42.40 43.70 8,047,571 346,387,685 43.043 10.32 10.32 10.35 10.04 10.35 33,988,912 10.191 0.93%
2003-04-01 0 43.20 43.40 43.50 42.00 43.40 8,872,219 378,549,915 42.667 10.23 10.28 10.30 9.944 10.28 37,471,812 10.102 0.00%
2003-03-31 0 43.20 43.10 43.20 42.70 44.00 6,731,700 291,033,546 43.233 10.23 10.20 10.23 10.11 10.42 28,431,331 10.236 -3.14%
2003-03-28 0 44.60 44.60 44.70 44.30 45.00 3,929,160 175,533,998 44.675 10.56 10.56 10.58 10.49 10.65 16,594,805 10.578 -0.22%
2003-03-27 0 44.70 44.70 44.80 44.50 45.70 6,343,366 285,521,425 45.011 10.58 10.58 10.61 10.54 10.82 26,791,203 10.657 -2.19%
2003-03-26 0 45.70 45.60 45.70 45.50 46.20 4,657,743 213,144,469 45.761 10.82 10.80 10.82 10.77 10.94 19,671,975 10.835 -0.44%
2003-03-25 0 45.90 45.80 45.90 45.20 45.90 4,686,950 213,895,179 45.636 10.87 10.84 10.87 10.70 10.87 19,795,331 10.805 -0.43%
2003-03-24 0 46.10 46.10 46.20 46.10 47.60 5,085,834 238,289,760 46.854 10.92 10.92 10.94 10.92 11.27 21,480,017 11.094 -2.12%
2003-03-21 0 47.10 47.00 47.10 47.00 48.20 5,638,638 267,439,777 47.430 11.15 11.13 11.15 11.13 11.41 23,814,785 11.230 -1.67%
2003-03-20 0 47.90 47.80 47.90 47.30 48.40 9,050,305 432,517,108 47.790 11.34 11.32 11.34 11.20 11.46 38,223,958 11.315 0.63%
2003-03-19 0 47.60 47.60 47.70 44.50 47.90 8,174,130 379,908,034 46.477 11.27 11.27 11.29 10.54 11.34 34,523,434 11.004 6.01%
2003-03-18 0 44.90 44.80 44.90 44.50 45.20 5,466,045 244,876,823 44.800 10.63 10.61 10.63 10.54 10.70 23,085,838 10.607 2.75%
2003-03-17 0 43.70 43.70 43.80 43.60 44.30 3,549,533 155,383,853 43.776 10.35 10.35 10.37 10.32 10.49 14,991,451 10.365 -2.24%
2003-03-14 0 44.70 44.70 44.80 44.60 45.20 5,559,477 249,388,818 44.858 10.58 10.58 10.61 10.56 10.70 23,480,448 10.621 2.52%
2003-03-13 0 43.60 43.70 43.80 43.50 44.50 4,519,833 198,182,343 43.847 10.32 10.35 10.37 10.30 10.54 19,089,512 10.382 -1.80%
2003-03-12 0 44.40 44.20 44.40 44.20 44.70 3,989,547 177,299,383 44.441 10.51 10.47 10.51 10.47 10.58 16,849,850 10.522 0.45%
2003-03-11 0 44.20 44.10 44.20 43.80 44.50 9,051,650 399,244,022 44.107 10.47 10.44 10.47 10.37 10.54 38,229,639 10.443 -1.56%
2003-03-10 0 44.90 44.90 45.00 44.80 46.50 9,571,425 433,750,297 45.317 10.63 10.63 10.65 10.61 11.01 40,424,908 10.730 -3.85%
2003-03-07 0 46.70 46.60 46.70 46.60 47.40 4,469,000 209,295,478 46.833 11.06 11.03 11.06 11.03 11.22 18,874,819 11.089 -1.89%
2003-03-06 0 47.60 47.50 47.60 47.30 48.50 3,465,000 165,505,687 47.765 11.27 11.25 11.27 11.20 11.48 14,634,426 11.309 -1.86%
2003-03-05 0 48.50 48.50 48.60 48.10 48.80 2,615,184 126,647,100 48.428 11.48 11.48 11.51 11.39 11.55 11,045,228 11.466 -0.61%
2003-03-04 0 48.80 48.80 49.00 48.50 49.70 3,087,500 151,249,856 48.988 11.55 11.55 11.60 11.48 11.77 13,040,055 11.599 -1.61%
2003-03-03 0 49.60 49.70 49.80 48.70 50.25 4,271,496 212,136,352 49.663 11.74 11.77 11.79 11.53 11.90 18,040,661 11.759 1.22%
2003-02-28 0 49.00 48.90 49.00 48.80 49.50 4,200,112 206,227,826 49.101 11.60 11.58 11.60 11.55 11.72 17,739,171 11.626 0.00%
2003-02-27 0 49.00 49.10 49.20 47.90 49.40 3,036,736 147,772,295 48.662 11.60 11.63 11.65 11.34 11.70 12,825,653 11.522 1.24%
2003-02-26 0 48.40 48.30 48.40 48.20 48.80 2,424,395 117,437,855 48.440 11.46 11.44 11.46 11.41 11.55 10,239,431 11.469 -0.21%
2003-02-25 0 48.50 48.40 48.50 48.40 48.90 3,357,275 163,222,223 48.617 11.48 11.46 11.48 11.46 11.58 14,179,449 11.511 -2.41%
2003-02-24 0 49.70 49.60 49.70 49.30 50.25 2,436,241 120,965,642 49.653 11.77 11.74 11.77 11.67 11.90 10,289,463 11.756 -0.60%
2003-02-21 0 50.00 49.90 50.00 49.80 50.75 4,472,093 224,367,875 50.171 11.84 11.81 11.84 11.79 12.02 18,887,882 11.879 -1.96%
2003-02-20 0 51.00 51.00 51.25 51.00 52.00 6,358,557 327,397,329 51.489 12.08 12.08 12.13 12.08 12.31 26,855,362 12.191 -1.45%
2003-02-19 0 51.75 51.50 51.75 51.25 52.00 5,968,479 308,167,778 51.633 12.25 12.19 12.25 12.13 12.31 25,207,868 12.225 1.47%
2003-02-18 0 51.00 50.75 51.00 50.00 51.00 2,863,192 144,122,616 50.336 12.08 12.02 12.08 11.84 12.08 12,092,690 11.918 0.99%
2003-02-17 0 50.50 50.25 50.50 49.80 50.50 5,057,863 253,329,533 50.086 11.96 11.90 11.96 11.79 11.96 21,361,882 11.859 3.48%
2003-02-14 0 48.80 48.70 48.90 48.70 49.30 2,469,310 121,042,660 49.019 11.55 11.53 11.58 11.53 11.67 10,429,129 11.606 0.00%
2003-02-13 0 48.80 48.80 49.00 48.40 50.00 5,195,354 254,926,380 49.068 11.55 11.55 11.60 11.46 11.84 21,942,575 11.618 -2.89%
2003-02-12 0 50.25 50.25 50.50 48.60 50.50 3,638,105 180,217,286 49.536 11.90 11.90 11.96 11.51 11.96 15,365,535 11.729 2.97%
2003-02-11 0 48.80 48.70 48.80 48.40 49.30 3,593,109 175,303,226 48.789 11.55 11.53 11.55 11.46 11.67 15,175,494 11.552 0.00%
2003-02-10 0 48.80 48.70 48.80 47.90 48.80 3,703,060 179,230,032 48.401 11.55 11.53 11.55 11.34 11.55 15,639,872 11.460 1.88%
2003-02-07 0 47.90 47.80 47.90 47.70 48.50 8,884,067 427,213,291 48.088 11.34 11.32 11.34 11.29 11.48 37,521,852 11.386 -1.84%
2003-02-06 0 48.80 48.80 48.90 48.70 49.20 3,434,540 167,963,123 48.904 11.55 11.55 11.58 11.53 11.65 14,505,778 11.579 -1.01%
2003-02-05 0 49.30 49.30 49.50 48.90 50.25 5,542,086 273,836,790 49.410 11.67 11.67 11.72 11.58 11.90 23,406,997 11.699 -1.89%
2003-02-04 0 50.25 50.25 50.50 50.00 51.50 4,337,429 219,173,510 50.531 11.90 11.90 11.96 11.84 12.19 18,319,129 11.964 -1.47%
2003-01-30 0 51.00 50.75 51.00 50.25 51.00 2,915,301 147,545,669 50.611 12.08 12.02 12.08 11.90 12.08 12,312,772 11.983 0.99%
2003-01-29 0 50.50 50.25 50.50 50.00 51.00 2,757,810 138,918,635 50.373 11.96 11.90 11.96 11.84 12.08 11,647,609 11.927 -0.98%
2003-01-28 0 51.00 50.75 51.00 49.90 51.00 3,598,566 182,359,457 50.676 12.08 12.02 12.08 11.81 12.08 15,198,542 11.998 1.49%
2003-01-27 0 50.25 50.25 50.50 50.00 50.75 4,681,229 236,357,882 50.491 11.90 11.90 11.96 11.84 12.02 19,771,168 11.955 -2.43%
2003-01-24 0 51.50 51.25 51.50 51.00 52.25 4,075,280 209,831,066 51.489 12.19 12.13 12.19 12.08 12.37 17,211,943 12.191 -0.96%
2003-01-23 0 52.00 51.75 52.00 51.00 52.00 3,289,655 169,996,687 51.676 12.31 12.25 12.31 12.08 12.31 13,893,856 12.235 0.97%
2003-01-22 0 51.50 51.25 51.50 50.25 51.50 3,256,400 165,533,940 50.833 12.19 12.13 12.19 11.90 12.19 13,753,404 12.036 1.48%
2003-01-21 0 50.75 50.75 51.00 50.50 51.25 2,261,617 115,000,864 50.849 12.02 12.02 12.08 11.96 12.13 9,551,938 12.040 0.50%
2003-01-20 0 50.50 50.50 50.75 50.25 50.75 5,242,649 265,250,676 50.595 11.96 11.96 12.02 11.90 12.02 22,142,325 11.979 -1.46%
2003-01-17 0 51.25 51.00 51.25 50.75 52.75 4,830,551 248,947,854 51.536 12.13 12.08 12.13 12.02 12.49 20,401,830 12.202 -2.38%
2003-01-16 0 52.50 52.50 52.75 52.25 53.50 3,825,956 202,992,973 53.057 12.43 12.43 12.49 12.37 12.67 16,158,923 12.562 -2.78%
2003-01-15 0 54.00 53.75 54.00 53.50 54.25 3,844,370 206,901,811 53.819 12.79 12.73 12.79 12.67 12.84 16,236,695 12.743 0.93%
2003-01-14 0 53.50 53.25 53.50 53.00 53.75 2,727,200 145,612,311 53.393 12.67 12.61 12.67 12.55 12.73 11,518,328 12.642 0.00%
2003-01-13 0 53.50 53.25 53.50 52.75 53.50 3,583,622 191,086,362 53.322 12.67 12.61 12.67 12.49 12.67 15,135,426 12.625 0.94%
2003-01-10 0 53.00 53.00 53.25 52.75 53.50 2,539,400 134,725,848 53.054 12.55 12.55 12.61 12.49 12.67 10,725,155 12.562 0.47%
2003-01-09 0 52.75 52.50 53.00 52.00 53.00 3,593,938 188,687,660 52.502 12.49 12.43 12.55 12.31 12.55 15,178,995 12.431 0.00%
2003-01-08 0 52.75 52.50 52.75 52.25 53.25 5,281,293 279,477,625 52.918 12.49 12.43 12.49 12.37 12.61 22,305,538 12.530 0.48%
2003-01-07 0 52.50 52.25 52.50 51.75 53.00 3,746,700 196,889,255 52.550 12.43 12.37 12.43 12.25 12.55 15,824,185 12.442 -0.47%
2003-01-06 0 52.75 52.50 53.00 52.25 53.25 4,568,182 241,740,345 52.918 12.49 12.43 12.55 12.37 12.61 19,293,714 12.529 0.00%
2003-01-03 0 52.75 52.25 52.50 51.50 52.75 3,442,929 180,304,891 52.370 12.49 12.37 12.43 12.19 12.49 14,541,209 12.400 4.46%
2003-01-02 0 50.50 50.50 50.75 50.25 51.25 1,213,184 61,573,954 50.754 11.96 11.96 12.02 11.90 12.13 5,123,882 12.017 -0.49%
2002-12-31 0 50.75 50.50 50.75 49.90 50.75 1,379,000 69,642,750 50.502 12.02 11.96 12.02 11.81 12.02 5,824,206 11.957 1.91%
2002-12-30 0 49.80 49.70 49.80 49.50 50.25 3,995,639 198,778,511 49.749 11.79 11.77 11.79 11.72 11.90 16,875,579 11.779 -1.39%
2002-12-27 0 50.50 50.50 50.75 50.50 51.75 2,099,970 107,053,585 50.979 11.96 11.96 12.02 11.96 12.25 8,869,222 12.070 -2.42%
2002-12-24 0 51.75 51.75 52.00 51.50 52.50 1,156,050 59,968,264 51.873 12.25 12.25 12.31 12.19 12.43 4,882,577 12.282 -0.96%
2002-12-23 0 52.25 52.00 52.25 52.00 53.00 2,110,835 110,483,417 52.341 12.37 12.31 12.37 12.31 12.55 8,915,111 12.393 0.00%
2002-12-20 0 52.25 52.00 52.25 51.50 52.50 3,362,233 174,830,425 51.998 12.37 12.31 12.37 12.19 12.43 14,200,389 12.312 0.48%
2002-12-19 0 52.00 52.00 52.25 51.50 52.50 3,774,936 195,630,486 51.824 12.31 12.31 12.37 12.19 12.43 15,943,440 12.270 0.48%
2002-12-18 0 51.75 51.75 52.00 51.50 53.00 4,441,658 231,850,455 52.199 12.25 12.25 12.31 12.19 12.55 18,759,340 12.359 -2.82%
2002-12-17 0 53.25 53.25 53.50 52.75 54.00 4,077,100 218,115,354 53.498 12.61 12.61 12.67 12.49 12.79 17,219,630 12.667 0.47%
2002-12-16 0 53.00 52.75 53.00 52.50 53.00 2,058,255 108,806,318 52.863 12.55 12.49 12.55 12.43 12.55 8,693,039 12.516 0.00%
2002-12-13 0 53.00 52.75 53.00 52.75 53.25 2,396,222 126,839,954 52.933 12.55 12.49 12.55 12.49 12.61 10,120,442 12.533 -0.93%
2002-12-12 0 53.50 53.25 53.50 53.00 54.00 3,021,261 161,847,731 53.570 12.67 12.61 12.67 12.55 12.79 12,760,294 12.684 -0.47%
2002-12-11 0 53.75 53.50 53.75 53.25 54.75 5,304,818 286,706,304 54.046 12.73 12.67 12.73 12.61 12.96 22,404,896 12.797 -0.92%
2002-12-10 0 54.25 54.00 54.25 53.75 54.25 5,383,438 291,355,975 54.121 12.84 12.79 12.84 12.73 12.84 22,736,948 12.814 -0.91%
2002-12-09 0 54.75 54.50 54.75 54.25 55.75 4,337,704 237,780,202 54.817 12.96 12.90 12.96 12.84 13.20 18,320,291 12.979 -1.79%
2002-12-06 0 55.75 55.50 55.75 54.50 56.00 5,168,800 285,037,220 55.146 13.20 13.14 13.20 12.90 13.26 21,830,424 13.057 -0.45%
2002-12-05 0 56.00 55.75 56.00 55.25 56.25 2,819,987 157,232,190 55.756 13.26 13.20 13.26 13.08 13.32 11,910,214 13.201 0.45%
2002-12-04 0 55.75 55.75 56.00 55.50 57.00 4,305,896 242,873,483 56.405 13.20 13.20 13.26 13.14 13.50 18,185,950 13.355 -3.46%
2002-12-03 0 57.75 57.50 57.75 57.50 58.25 3,166,003 183,439,614 57.940 13.67 13.61 13.67 13.61 13.79 13,371,612 13.719 -0.43%
2002-12-02 0 58.00 57.75 58.00 56.75 58.00 3,106,088 178,688,639 57.529 13.73 13.67 13.73 13.44 13.73 13,118,561 13.621 1.31%
2002-11-29 0 57.25 57.00 57.25 56.50 57.75 3,993,759 228,804,633 57.291 13.56 13.50 13.56 13.38 13.67 16,867,639 13.565 -0.87%
2002-11-28 0 57.75 57.50 57.75 56.50 57.75 4,405,494 252,761,616 57.374 13.67 13.61 13.67 13.38 13.67 18,606,602 13.585 4.05%
2002-11-27 0 55.50 55.50 55.75 55.25 56.50 3,209,890 179,382,178 55.884 13.14 13.14 13.20 13.08 13.38 13,556,969 13.232 -1.33%
2002-11-26 0 56.25 56.25 56.50 56.00 56.75 1,904,335 107,565,628 56.485 13.32 13.32 13.38 13.26 13.44 8,042,958 13.374 -1.32%
2002-11-25 0 57.00 57.00 57.25 56.25 57.00 2,074,631 117,869,628 56.815 13.50 13.50 13.56 13.32 13.50 8,762,203 13.452 0.44%
2002-11-22 0 56.75 56.75 57.00 56.50 57.50 4,625,999 263,703,043 57.005 13.44 13.44 13.50 13.38 13.61 19,537,904 13.497 0.89%
2002-11-21 0 56.25 56.00 56.25 56.00 56.75 5,341,659 301,230,144 56.393 13.32 13.26 13.32 13.26 13.44 22,560,494 13.352 0.90%
2002-11-20 0 55.75 55.50 56.00 55.25 56.00 2,219,236 123,752,419 55.764 13.20 13.14 13.26 13.08 13.26 9,372,942 13.203 0.45%
2002-11-19 0 55.50 55.50 55.75 54.50 56.00 3,541,384 195,724,680 55.268 13.14 13.14 13.20 12.90 13.26 14,957,033 13.086 0.45%
2002-11-18 0 55.25 55.00 55.25 54.25 56.25 3,666,047 202,557,808 55.252 13.08 13.02 13.08 12.84 13.32 15,483,548 13.082 0.00%
2002-11-15 0 55.25 55.25 55.50 54.75 56.00 7,935,276 437,892,621 55.183 13.08 13.08 13.14 12.96 13.26 33,514,634 13.066 2.31%
2002-11-14 0 54.00 53.75 54.00 53.00 54.50 7,226,850 389,185,225 53.853 12.79 12.73 12.79 12.55 12.90 30,522,597 12.751 2.86%
2002-11-13 0 52.50 52.25 52.50 51.50 53.00 3,784,536 197,885,733 52.288 12.43 12.37 12.43 12.19 12.55 15,983,986 12.380 0.96%
2002-11-12 0 52.00 51.75 52.00 51.75 52.75 4,205,736 220,029,955 52.317 12.31 12.25 12.31 12.25 12.49 17,762,924 12.387 -0.95%
2002-11-11 0 52.50 52.25 52.50 51.75 53.75 4,848,352 255,218,648 52.640 12.43 12.37 12.43 12.25 12.73 20,477,012 12.464 -2.33%
2002-11-08 0 53.75 53.50 53.75 53.00 54.00 5,575,553 298,589,806 53.553 12.73 12.67 12.73 12.55 12.79 23,548,345 12.680 -0.92%
2002-11-07 0 54.25 54.00 54.25 53.00 54.50 4,381,000 235,525,966 53.761 12.84 12.79 12.84 12.55 12.90 18,503,151 12.729 1.88%
2002-11-06 0 53.25 53.25 53.50 53.00 54.25 3,553,732 190,622,380 53.640 12.61 12.61 12.67 12.55 12.84 15,009,185 12.700 0.00%
2002-11-05 0 53.25 53.25 53.50 53.00 54.75 5,620,095 301,550,767 53.656 12.61 12.61 12.67 12.55 12.96 23,736,468 12.704 -2.29%
2002-11-04 0 54.50 54.25 54.50 52.75 54.75 5,121,555 275,156,882 53.725 12.90 12.84 12.90 12.49 12.96 21,630,885 12.721 5.83%
2002-11-01 0 51.50 51.50 51.75 51.25 52.50 4,552,860 235,996,746 51.835 12.19 12.19 12.25 12.13 12.43 19,229,002 12.273 -0.48%
2002-10-31 0 51.75 51.50 51.75 51.00 53.00 4,936,189 256,771,923 52.018 12.25 12.19 12.25 12.08 12.55 20,847,992 12.316 -0.96%
2002-10-30 0 52.25 52.00 52.25 52.00 54.00 6,535,130 345,224,844 52.826 12.37 12.31 12.37 12.31 12.79 27,601,118 12.508 -2.34%
2002-10-29 0 53.50 53.25 53.50 53.25 55.50 4,919,422 267,529,856 54.382 12.67 12.61 12.67 12.61 13.14 20,777,176 12.876 -2.73%
2002-10-28 0 55.00 55.00 55.25 53.50 55.25 6,984,839 381,039,937 54.552 13.02 13.02 13.08 12.67 13.08 29,500,464 12.916 2.33%
2002-10-25 0 53.75 53.50 53.75 52.50 54.00 3,176,600 168,784,238 53.134 12.73 12.67 12.73 12.43 12.79 13,416,368 12.580 0.47%
2002-10-24 0 53.50 53.50 53.75 52.75 53.75 4,294,849 228,405,605 53.181 12.67 12.67 12.73 12.49 12.73 18,139,293 12.592 0.47%
2002-10-23 0 53.25 53.00 53.25 51.25 53.25 7,974,700 419,645,843 52.622 12.61 12.55 12.61 12.13 12.61 33,681,141 12.459 2.90%
2002-10-22 0 51.75 51.50 51.75 51.25 52.25 4,311,418 223,010,141 51.725 12.25 12.19 12.25 12.13 12.37 18,209,272 12.247 0.98%
2002-10-21 0 51.25 51.25 51.50 50.75 52.00 4,909,657 253,193,281 51.570 12.13 12.13 12.19 12.02 12.31 20,735,934 12.210 -1.44%
2002-10-18 0 52.00 51.75 52.00 51.50 52.75 10,943,308 570,534,598 52.135 12.31 12.25 12.31 12.19 12.49 46,219,056 12.344 2.46%
2002-10-17 0 50.75 50.75 51.00 49.30 51.00 6,389,309 321,113,596 50.258 12.02 12.02 12.08 11.67 12.08 26,985,243 11.900 2.53%
2002-10-16 0 49.50 49.30 49.40 49.30 50.50 5,290,309 263,204,760 49.752 11.72 11.67 11.70 11.67 11.96 22,343,617 11.780 0.41%
2002-10-15 0 49.30 49.40 49.50 47.10 49.40 8,097,090 391,662,313 48.371 11.67 11.70 11.72 11.15 11.70 34,198,055 11.453 6.94%
2002-10-11 0 46.10 46.00 46.10 45.50 46.20 3,742,463 171,898,560 45.932 10.92 10.89 10.92 10.77 10.94 15,806,291 10.875 1.54%
2002-10-10 0 45.40 45.30 45.40 45.20 45.80 4,596,228 208,942,998 45.460 10.75 10.73 10.75 10.70 10.84 19,412,167 10.764 -2.99%
2002-10-09 0 46.80 46.70 46.80 45.50 46.90 4,099,897 189,286,269 46.169 11.08 11.06 11.08 10.77 11.10 17,315,913 10.931 1.30%
2002-10-08 0 46.20 46.10 46.20 45.30 46.20 5,369,808 245,511,112 45.721 10.94 10.92 10.94 10.73 10.94 22,679,381 10.825 0.83%
2002-10-07 0 46.20 46.30 46.50 45.10 46.40 7,464,665 341,229,888 45.713 10.85 10.87 10.92 10.59 10.90 31,788,472 10.734 -1.07%
2002-10-04 0 46.70 46.70 46.80 46.10 47.10 7,149,037 332,912,049 46.567 10.97 10.97 10.99 10.83 11.06 30,444,362 10.935 0.00%
2002-10-03 0 46.70 46.70 46.80 46.30 48.80 11,431,403 540,465,836 47.279 10.97 10.97 10.99 10.87 11.46 48,680,931 11.102 -4.30%
2002-10-02 0 48.80 48.70 48.80 48.50 50.25 6,781,678 335,464,063 49.466 11.46 11.44 11.46 11.39 11.80 28,879,954 11.616 -0.81%
2002-09-30 0 49.20 49.20 49.30 48.90 50.25 5,502,200 272,494,065 49.525 11.55 11.55 11.58 11.48 11.80 23,431,264 11.630 -4.47%
2002-09-27 0 51.50 51.25 51.50 51.25 52.50 5,409,295 280,023,264 51.767 12.09 12.03 12.09 12.03 12.33 23,035,625 12.156 0.00%
2002-09-26 0 51.50 51.25 51.50 50.25 51.75 6,743,612 344,945,070 51.151 12.09 12.03 12.09 11.80 12.15 28,717,849 12.012 4.25%
2002-09-25 0 49.40 49.30 49.40 48.70 50.00 5,245,198 258,396,958 49.264 11.60 11.58 11.60 11.44 11.74 22,336,814 11.568 0.41%
2002-09-24 0 49.20 49.30 49.40 48.90 49.60 2,886,342 142,190,509 49.263 11.55 11.58 11.60 11.48 11.65 12,291,563 11.568 -1.40%
2002-09-23 0 49.90 49.80 49.90 49.40 50.25 3,714,299 184,559,352 49.689 11.72 11.69 11.72 11.60 11.80 15,817,440 11.668 -1.67%
2002-09-20 0 50.75 50.50 50.75 50.25 51.00 5,836,974 295,397,207 50.608 11.92 11.86 11.92 11.80 11.98 24,856,907 11.884 -2.40%
2002-09-19 0 52.00 51.75 52.00 51.75 52.75 5,344,298 278,999,746 52.205 12.21 12.15 12.21 12.15 12.39 22,758,834 12.259 -0.95%
2002-09-18 0 52.50 52.25 52.50 51.75 52.75 4,602,420 240,163,178 52.182 12.33 12.27 12.33 12.15 12.39 19,599,527 12.254 -2.33%
2002-09-17 0 53.75 53.50 53.75 52.75 54.00 5,810,600 310,299,710 53.402 12.62 12.56 12.62 12.39 12.68 24,744,593 12.540 1.90%
2002-09-16 0 52.75 52.50 52.75 52.00 54.25 7,190,810 380,510,023 52.916 12.39 12.33 12.39 12.21 12.74 30,622,254 12.426 -2.76%
2002-09-13 0 54.25 54.00 54.25 54.00 55.00 7,338,840 399,701,299 54.464 12.74 12.68 12.74 12.68 12.92 31,252,643 12.789 -2.25%
2002-09-12 0 55.50 55.50 55.75 55.25 56.00 4,742,278 264,343,749 55.742 13.03 13.03 13.09 12.97 13.15 20,195,116 13.089 -0.45%
2002-09-11 0 55.75 55.50 55.75 55.50 56.50 1,280,239 71,552,259 55.890 13.09 13.03 13.09 13.03 13.27 5,451,931 13.124 0.00%
2002-09-10 0 55.75 55.75 56.00 55.50 56.25 4,232,865 236,421,457 55.854 13.09 13.09 13.15 13.03 13.21 18,025,767 13.116 0.90%
2002-09-09 0 55.25 55.25 55.50 55.00 56.00 2,653,500 146,929,375 55.372 12.97 12.97 13.03 12.92 13.15 11,300,000 13.003 -0.45%
2002-09-06 0 55.50 55.25 55.50 54.75 56.00 4,276,223 237,444,566 55.527 13.03 12.97 13.03 12.86 13.15 18,210,408 13.039 0.45%
2002-09-05 0 55.25 55.25 55.50 55.00 56.50 4,244,842 235,994,313 55.596 12.97 12.97 13.03 12.92 13.27 18,076,771 13.055 -1.78%
2002-09-04 0 56.25 56.00 56.25 54.50 56.50 5,573,097 309,340,080 55.506 13.21 13.15 13.21 12.80 13.27 23,733,180 13.034 1.81%
2002-09-03 0 55.25 55.00 55.25 54.50 55.75 4,263,670 235,148,772 55.152 12.97 12.92 12.97 12.80 13.09 18,156,951 12.951 0.45%
2002-09-02 0 55.00 54.75 55.00 54.75 55.75 2,574,060 141,740,501 55.065 12.92 12.86 12.92 12.86 13.09 10,961,702 12.931 -1.35%
2002-08-30 0 55.75 55.50 55.75 55.50 56.75 3,147,561 176,855,117 56.188 13.09 13.03 13.09 13.03 13.33 13,403,971 13.194 0.00%
2002-08-29 0 55.75 55.75 56.00 55.25 56.50 4,803,125 267,597,864 55.713 13.09 13.09 13.15 12.97 13.27 20,454,234 13.083 -0.89%
2002-08-28 0 56.25 56.00 56.25 55.50 56.75 5,398,233 302,575,940 56.051 13.21 13.15 13.21 13.03 13.33 22,988,517 13.162 -1.32%
2002-08-27 0 57.00 56.75 57.00 56.50 58.50 4,725,655 270,983,568 57.343 13.38 13.33 13.38 13.27 13.74 20,124,326 13.465 -2.15%
2002-08-26 0 58.25 58.00 58.25 58.25 58.75 2,553,731 149,449,107 58.522 13.68 13.62 13.68 13.68 13.80 10,875,131 13.742 -0.43%
2002-08-23 0 58.50 58.25 58.50 58.25 59.50 7,692,530 452,254,632 58.791 13.74 13.68 13.74 13.68 13.97 32,758,841 13.806 0.43%
2002-08-22 0 58.25 58.00 58.25 57.50 58.75 4,361,522 253,574,667 58.139 13.68 13.62 13.68 13.50 13.80 18,573,656 13.652 0.00%
2002-08-21 0 58.25 58.00 58.25 57.00 58.50 6,092,580 354,318,489 58.156 13.68 13.62 13.68 13.38 13.74 25,945,412 13.656 1.30%
2002-08-20 0 57.50 57.25 57.50 56.50 58.00 6,078,737 347,750,961 57.208 13.50 13.44 13.50 13.27 13.62 25,886,461 13.434 2.68%
2002-08-19 0 56.00 55.75 56.00 55.75 56.75 3,854,900 216,991,077 56.290 13.15 13.09 13.15 13.09 13.33 16,416,193 13.218 -0.88%
2002-08-16 0 56.50 56.25 56.50 56.25 57.00 4,281,164 242,422,495 56.625 13.27 13.21 13.27 13.21 13.38 18,231,450 13.297 0.00%
2002-08-15 0 56.50 56.50 56.75 55.75 56.75 5,686,916 320,234,226 56.311 13.27 13.27 13.33 13.09 13.33 24,217,881 13.223 3.20%
2002-08-14 0 54.75 54.50 54.75 54.50 55.75 4,473,488 245,492,517 54.877 12.86 12.80 12.86 12.80 13.09 19,050,466 12.886 -2.23%
2002-08-13 0 56.00 55.75 56.00 54.75 56.25 5,457,819 302,323,010 55.393 13.15 13.09 13.15 12.86 13.21 23,242,266 13.007 2.75%
2002-08-12 0 54.50 54.75 55.00 54.50 56.25 5,516,949 303,213,935 54.960 12.80 12.86 12.92 12.80 13.21 23,494,073 12.906 -1.80%
2002-08-09 0 55.50 55.25 55.50 55.25 58.75 4,923,029 280,683,563 57.014 13.03 12.97 13.03 12.97 13.80 20,964,849 13.388 -3.48%
2002-08-08 0 57.50 57.25 57.50 57.00 58.75 2,940,290 170,179,253 57.878 13.50 13.44 13.50 13.38 13.80 12,521,302 13.591 -1.71%
2002-08-07 0 58.50 58.00 58.25 56.75 58.50 3,981,481 228,960,535 57.506 13.74 13.62 13.68 13.33 13.74 16,955,242 13.504 4.46%
2002-08-06 0 56.00 55.75 56.00 55.50 57.00 6,471,595 363,114,267 56.109 13.15 13.09 13.15 13.03 13.38 27,559,458 13.176 -3.03%
2002-08-05 0 57.75 57.50 58.00 57.50 59.00 5,468,438 317,349,213 58.033 13.56 13.50 13.62 13.50 13.85 23,287,487 13.627 -2.12%
2002-08-02 0 59.00 58.75 59.25 58.75 60.00 5,997,500 356,202,584 59.392 13.85 13.80 13.91 13.80 14.09 25,540,512 13.947 -2.88%
2002-08-01 0 60.75 60.75 61.00 60.75 62.00 3,198,909 196,598,773 61.458 14.27 14.27 14.32 14.27 14.56 13,622,638 14.432 -1.62%
2002-07-31 0 61.75 61.50 61.75 61.25 62.50 5,953,000 368,431,182 61.890 14.50 14.44 14.50 14.38 14.68 25,351,007 14.533 -0.40%
2002-07-30 0 62.00 62.00 62.25 62.00 63.00 4,862,604 304,174,478 62.554 14.56 14.56 14.62 14.56 14.79 20,707,527 14.689 2.48%
2002-07-29 0 60.50 60.50 60.75 58.75 60.75 3,301,806 196,523,856 59.520 14.21 14.21 14.27 13.80 14.27 14,060,828 13.977 4.31%
2002-07-26 0 58.00 57.75 58.00 57.50 59.75 7,069,740 414,087,116 58.572 13.62 13.56 13.62 13.50 14.03 30,106,674 13.754 -2.11%
2002-07-25 0 59.25 58.75 59.25 59.00 63.00 5,705,260 349,774,645 61.307 13.91 13.80 13.91 13.85 14.79 24,296,000 14.396 -2.87%
2002-07-24 0 61.00 60.50 60.75 60.25 62.25 6,655,898 406,610,210 61.090 14.32 14.21 14.27 14.15 14.62 28,344,317 14.345 -3.94%
2002-07-23 0 63.50 63.25 63.50 60.50 63.50 8,605,708 536,879,000 62.386 14.91 14.85 14.91 14.21 14.91 36,647,634 14.650 3.25%
2002-07-22 0 61.50 61.25 61.50 61.00 62.00 4,093,271 252,262,446 61.629 14.44 14.38 14.44 14.32 14.56 17,431,302 14.472 -2.77%
2002-07-19 0 63.25 63.25 63.50 63.00 63.75 2,735,404 172,968,498 63.233 14.85 14.85 14.91 14.79 14.97 11,648,790 14.849 -1.56%
2002-07-18 0 64.25 64.25 64.50 63.50 64.25 3,212,761 204,795,131 63.744 15.09 15.09 15.15 14.91 15.09 13,681,627 14.969 1.98%
2002-07-17 0 63.00 63.00 63.25 62.25 64.50 6,013,466 378,974,685 63.021 14.79 14.79 14.85 14.62 15.15 25,608,503 14.799 -2.33%
2002-07-16 0 64.50 64.25 64.50 64.25 66.50 5,248,346 340,539,722 64.885 15.15 15.09 15.15 15.09 15.62 22,350,220 15.237 -3.01%
2002-07-15 0 66.50 66.25 66.50 65.25 66.75 1,902,004 125,682,305 66.079 15.62 15.56 15.62 15.32 15.67 8,099,734 15.517 0.76%
2002-07-12 0 66.00 66.00 66.25 65.00 66.50 3,099,460 203,406,584 65.626 15.50 15.50 15.56 15.26 15.62 13,199,132 15.411 1.15%
2002-07-11 0 65.25 65.25 65.50 64.50 66.25 4,989,771 326,057,084 65.345 15.32 15.32 15.38 15.15 15.56 21,249,071 15.345 -2.25%
2002-07-10 0 66.75 66.75 67.00 66.00 67.00 2,675,604 177,741,410 66.430 15.67 15.67 15.73 15.50 15.73 11,394,130 15.599 0.75%
2002-07-09 0 66.25 66.25 66.50 66.00 67.25 7,362,355 489,677,347 66.511 15.56 15.56 15.62 15.50 15.79 31,352,783 15.618 -0.38%
2002-07-08 0 66.50 66.50 66.75 66.50 68.00 5,030,287 337,269,165 67.048 15.62 15.62 15.67 15.62 15.97 21,421,610 15.744 -1.12%
2002-07-05 0 67.25 67.00 67.25 66.75 67.50 7,680,230 514,779,834 67.027 15.79 15.73 15.79 15.67 15.85 32,706,462 15.739 0.37%
2002-07-04 0 67.00 66.75 67.00 66.25 67.50 9,058,477 604,763,776 66.762 15.73 15.67 15.73 15.56 15.85 38,575,763 15.677 1.52%
2002-07-03 0 66.00 65.75 66.00 64.00 66.50 7,470,337 489,284,889 65.497 15.50 15.44 15.50 15.03 15.62 31,812,627 15.380 2.33%
2002-07-02 0 64.50 64.50 64.75 63.75 64.75 3,950,247 254,841,107 64.513 15.15 15.15 15.20 14.97 15.20 16,822,231 15.149 -0.77%
2002-06-28 0 65.00 65.00 65.25 64.75 66.25 5,414,843 354,458,340 65.461 15.26 15.26 15.32 15.20 15.56 23,059,251 15.372 0.00%
2002-06-27 0 65.00 64.75 65.00 64.25 65.25 6,143,229 397,054,654 64.633 15.26 15.20 15.26 15.09 15.32 26,161,102 15.177 1.56%
2002-06-26 0 64.00 63.75 64.00 63.50 65.00 9,547,075 612,943,520 64.202 15.03 14.97 15.03 14.91 15.26 40,656,470 15.076 -2.66%
2002-06-25 0 65.75 65.75 66.00 65.00 67.25 4,646,769 308,036,132 66.290 15.44 15.44 15.50 15.26 15.79 19,788,388 15.567 -1.13%
2002-06-24 0 66.50 66.25 66.50 65.50 66.75 4,046,032 268,227,990 66.294 15.62 15.56 15.62 15.38 15.67 17,230,134 15.567 0.38%
2002-06-21 0 66.25 66.50 66.75 66.25 67.00 4,732,660 315,100,510 66.580 15.56 15.62 15.67 15.56 15.73 20,154,157 15.635 -2.21%
2002-06-20 0 67.75 67.50 67.75 66.00 67.75 4,574,752 306,135,227 66.918 15.91 15.85 15.91 15.50 15.91 19,481,702 15.714 1.88%
2002-06-19 0 66.50 66.25 66.50 66.00 68.25 7,535,307 503,820,107 66.861 15.62 15.56 15.62 15.50 16.03 32,089,303 15.701 -2.56%
2002-06-18 0 68.25 68.25 68.50 68.25 70.00 3,771,377 259,357,206 68.770 16.03 16.03 16.09 16.03 16.44 16,060,508 16.149 -1.09%
2002-06-17 0 69.00 68.75 69.00 68.75 69.50 3,180,250 219,700,197 69.083 16.20 16.14 16.20 16.14 16.32 13,543,178 16.222 -0.36%
2002-06-14 0 69.25 69.25 69.50 69.25 70.50 5,462,000 381,288,036 69.807 16.26 16.26 16.32 16.26 16.56 23,260,071 16.392 -1.77%
2002-06-13 0 70.50 70.50 70.75 70.25 71.25 4,488,791 317,850,912 70.810 16.56 16.56 16.61 16.50 16.73 19,115,635 16.628 -0.70%
2002-06-12 0 71.00 71.00 71.25 70.50 71.75 3,834,158 272,422,532 71.051 16.67 16.67 16.73 16.56 16.85 16,327,863 16.685 -1.39%
2002-06-11 0 72.00 71.75 72.00 71.25 72.75 3,625,267 260,609,565 71.887 16.91 16.85 16.91 16.73 17.08 15,438,295 16.881 -1.03%
2002-06-10 0 72.75 72.75 73.00 72.25 73.50 3,687,690 268,437,225 72.793 17.08 17.08 17.14 16.97 17.26 15,704,125 17.093 0.00%
2002-06-07 0 72.75 72.75 73.00 71.25 72.75 7,417,516 535,615,802 72.210 17.08 17.08 17.14 16.73 17.08 31,587,687 16.956 1.04%
2002-06-06 0 72.00 71.75 72.00 71.50 73.00 4,088,120 295,511,269 72.285 16.91 16.85 16.91 16.79 17.14 17,409,367 16.974 -0.35%
2002-06-05 0 72.25 72.25 72.50 71.50 72.50 3,593,642 258,438,753 71.916 16.97 16.97 17.02 16.79 17.02 15,303,619 16.887 1.05%
2002-06-04 0 71.50 71.25 71.50 70.00 71.50 3,271,702 232,146,749 70.956 16.79 16.73 16.79 16.44 16.79 13,932,629 16.662 0.70%
2002-06-03 0 71.00 71.00 71.25 71.00 72.25 4,463,284 319,481,282 71.580 16.67 16.67 16.73 16.67 16.97 19,007,012 16.809 -1.73%
2002-05-31 0 72.25 72.00 72.25 70.75 72.50 15,230,000 1,094,508,772 71.865 16.97 16.91 16.97 16.61 17.02 64,857,356 16.876 1.76%
2002-05-30 0 71.00 71.00 71.25 70.50 71.75 5,710,860 406,258,788 71.138 16.67 16.67 16.73 16.56 16.85 24,319,848 16.705 -1.05%
2002-05-29 0 71.75 71.50 71.75 71.25 73.50 4,941,511 357,733,617 72.394 16.85 16.79 16.85 16.73 17.26 21,043,555 17.000 -1.71%
2002-05-28 0 73.00 73.00 73.25 73.00 73.75 2,729,524 200,436,460 73.433 17.14 17.14 17.20 17.14 17.32 11,623,750 17.244 -0.34%
2002-05-27 0 73.25 73.25 73.50 73.00 74.00 3,278,000 240,918,244 73.495 17.20 17.20 17.26 17.14 17.38 13,959,449 17.258 -0.68%
2002-05-24 0 73.75 73.50 73.75 73.50 74.50 4,682,086 346,552,463 74.017 17.32 17.26 17.32 17.26 17.49 19,938,786 17.381 -0.67%
2002-05-23 0 74.25 74.25 74.50 73.75 76.25 7,673,197 571,804,834 74.520 17.44 17.44 17.49 17.32 17.91 32,676,511 17.499 -2.30%
2002-05-22 0 76.00 75.75 76.00 75.25 76.25 4,628,651 351,229,503 75.882 17.85 17.79 17.85 17.67 17.91 19,711,232 17.819 0.33%
2002-05-21 0 75.75 75.50 75.75 74.75 77.75 10,329,632 785,957,597 76.088 17.79 17.73 17.79 17.55 18.26 43,989,010 17.867 -1.62%
2002-05-17 0 77.00 76.50 77.00 75.75 77.00 5,058,208 387,268,892 76.562 18.08 17.96 18.08 17.79 18.08 21,540,512 17.979 1.32%
2002-05-16 0 76.00 75.75 76.00 75.25 76.25 2,943,235 223,262,953 75.856 17.85 17.79 17.85 17.67 17.91 12,533,844 17.813 0.00%
2002-05-15 0 76.00 75.75 76.00 74.50 76.75 6,116,602 463,706,700 75.811 17.85 17.79 17.85 17.49 18.02 26,047,711 17.802 2.36%
2002-05-14 0 74.25 74.00 74.25 74.00 75.00 3,629,570 270,663,208 74.572 17.44 17.38 17.44 17.38 17.61 15,456,619 17.511 -0.04%
2002-05-13 0 75.50 75.25 75.50 74.75 76.00 4,547,147 342,430,390 75.307 17.44 17.38 17.44 17.27 17.56 19,682,188 17.398 1.34%
2002-05-10 0 74.50 74.50 74.75 74.25 75.25 4,256,013 317,990,490 74.716 17.21 17.21 17.27 17.15 17.38 18,422,024 17.261 0.34%
2002-05-09 0 74.25 74.25 74.50 74.00 77.00 5,585,328 420,039,580 75.204 17.15 17.15 17.21 17.10 17.79 24,175,924 17.374 -1.66%
2002-05-08 0 75.50 75.25 75.50 75.00 77.00 4,999,628 378,358,536 75.677 17.44 17.38 17.44 17.33 17.79 21,640,739 17.484 -1.31%
2002-05-07 0 76.50 76.25 76.50 74.75 76.50 5,430,361 410,849,900 75.658 17.67 17.62 17.67 17.27 17.67 23,505,154 17.479 0.33%
2002-05-06 0 76.25 76.00 76.25 75.25 76.25 5,545,429 420,858,382 75.893 17.62 17.56 17.62 17.38 17.62 24,003,222 17.533 0.33%
2002-05-03 0 76.00 75.75 76.00 75.50 76.75 9,160,677 698,385,212 76.237 17.56 17.50 17.56 17.44 17.73 39,651,714 17.613 -0.33%
2002-05-02 0 76.25 76.00 76.25 74.75 76.75 9,142,230 693,710,389 75.880 17.62 17.56 17.62 17.27 17.73 39,571,866 17.530 2.69%
2002-04-30 0 74.25 74.25 74.50 72.00 74.50 3,601,000 264,323,819 73.403 17.15 17.15 17.21 16.63 17.21 15,586,820 16.958 2.06%
2002-04-29 0 72.75 72.75 73.00 71.75 72.75 4,101,500 296,640,972 72.325 16.81 16.81 16.87 16.58 16.81 17,753,219 16.709 -0.34%
2002-04-26 0 73.00 72.75 73.00 72.25 73.50 3,457,816 251,998,990 72.878 16.87 16.81 16.87 16.69 16.98 14,967,052 16.837 -0.34%
2002-04-25 0 73.25 73.25 73.50 72.75 74.25 5,780,898 425,638,436 73.628 16.92 16.92 16.98 16.81 17.15 25,022,442 17.010 -1.68%
2002-04-24 0 74.50 74.50 74.75 74.00 75.00 4,372,866 325,965,067 74.543 17.21 17.21 17.27 17.10 17.33 18,927,818 17.221 0.34%
2002-04-23 0 74.25 74.25 74.50 72.50 74.75 6,974,780 515,480,505 73.906 17.15 17.15 17.21 16.75 17.27 30,190,125 17.074 1.37%
2002-04-22 0 73.25 73.25 73.50 73.00 74.50 8,761,414 645,776,432 73.707 16.92 16.92 16.98 16.87 17.21 37,923,516 17.028 -1.01%
2002-04-19 0 74.00 73.75 74.00 72.25 74.25 11,373,459 837,596,565 73.645 17.10 17.04 17.10 16.69 17.15 49,229,674 17.014 1.37%
2002-04-18 0 73.00 73.00 73.25 71.25 73.25 9,885,618 717,026,873 72.532 16.87 16.87 16.92 16.46 16.92 42,789,599 16.757 1.74%
2002-04-17 0 71.75 71.75 72.00 69.50 72.00 8,596,094 606,668,608 70.575 16.58 16.58 16.63 16.06 16.63 37,207,933 16.305 4.36%
2002-04-16 0 68.75 68.50 68.75 68.00 68.75 3,148,240 215,482,547 68.445 15.88 15.83 15.88 15.71 15.88 13,627,062 15.813 0.73%
2002-04-15 0 68.25 68.25 68.50 68.00 69.00 3,520,322 240,912,498 68.435 15.77 15.77 15.83 15.71 15.94 15,237,607 15.810 0.00%
2002-04-12 0 68.25 68.00 68.25 67.25 68.50 3,711,780 252,167,979 67.937 15.77 15.71 15.77 15.54 15.83 16,066,328 15.695 0.37%
2002-04-11 0 68.00 68.00 68.25 67.50 69.00 3,379,288 230,037,499 68.073 15.71 15.71 15.77 15.59 15.94 14,627,146 15.727 1.12%
2002-04-10 0 67.25 67.00 67.25 67.00 68.00 2,533,043 170,906,015 67.471 15.54 15.48 15.54 15.48 15.71 10,964,200 15.588 -1.10%
2002-04-09 0 68.00 67.75 68.00 67.25 68.25 2,648,859 179,849,727 67.897 15.71 15.65 15.71 15.54 15.77 11,465,506 15.686 0.37%
2002-04-08 0 67.75 67.50 67.75 67.50 69.25 4,375,470 297,852,078 68.073 15.65 15.59 15.65 15.59 16.00 18,939,090 15.727 -1.81%
2002-04-04 0 69.00 68.75 69.00 67.25 69.25 3,142,846 214,410,221 68.222 15.94 15.88 15.94 15.54 16.00 13,603,714 15.761 1.10%
2002-04-03 0 68.25 68.00 68.25 67.50 68.75 3,431,899 233,389,050 68.006 15.77 15.71 15.77 15.59 15.88 14,854,871 15.711 -0.73%
2002-04-02 0 68.75 68.25 68.50 67.75 70.00 4,401,561 301,378,427 68.471 15.88 15.77 15.83 15.65 16.17 19,052,024 15.819 -1.43%
2002-03-28 0 69.75 69.50 69.75 69.25 70.25 3,535,674 246,415,497 69.694 16.11 16.06 16.11 16.00 16.23 15,304,058 16.101 0.36%
2002-03-27 0 69.50 69.50 69.75 68.50 70.00 5,244,148 362,266,287 69.080 16.06 16.06 16.11 15.83 16.17 22,699,136 15.959 1.46%
2002-03-26 0 68.50 68.25 68.50 67.50 68.50 4,151,649 282,146,765 67.960 15.83 15.77 15.83 15.59 15.83 17,970,287 15.701 0.37%
2002-03-25 0 68.25 68.25 68.50 67.75 68.75 4,513,814 308,282,445 68.298 15.77 15.77 15.83 15.65 15.88 19,537,908 15.779 0.00%
2002-03-22 0 68.25 68.00 68.25 68.00 69.50 7,782,300 532,584,665 68.435 15.77 15.71 15.77 15.71 16.06 33,685,451 15.811 -1.09%
2002-03-21 0 69.00 68.75 69.00 68.00 69.50 5,433,424 373,074,782 68.663 15.94 15.88 15.94 15.71 16.06 23,518,412 15.863 -1.43%
2002-03-20 0 70.00 69.75 70.00 69.75 71.25 3,793,844 267,085,082 70.400 16.17 16.11 16.17 16.11 16.46 16,421,539 16.264 -1.06%
2002-03-19 0 70.75 70.75 71.00 70.75 71.25 2,806,438 199,173,307 70.970 16.35 16.35 16.40 16.35 16.46 12,147,582 16.396 -0.35%
2002-03-18 0 71.00 70.75 71.00 70.75 71.50 2,617,997 185,899,179 71.008 16.40 16.35 16.40 16.35 16.52 11,331,921 16.405 0.35%
2002-03-15 0 70.75 70.75 71.00 70.50 72.25 2,625,000 186,937,331 71.214 16.35 16.35 16.40 16.29 16.69 11,362,233 16.453 -1.39%
2002-03-14 0 71.75 71.50 71.75 70.25 71.75 4,839,548 344,897,518 71.266 16.58 16.52 16.58 16.23 16.58 20,947,837 16.465 1.06%
2002-03-13 0 71.00 71.00 71.25 70.75 72.25 4,177,700 298,796,502 71.522 16.40 16.40 16.46 16.35 16.69 18,083,048 16.524 -1.39%
2002-03-12 0 72.00 71.75 72.00 71.50 73.00 3,497,083 251,770,999 71.995 16.63 16.58 16.63 16.52 16.87 15,137,018 16.633 -0.69%
2002-03-11 0 72.50 72.75 73.00 71.25 73.00 3,928,598 282,415,890 71.887 16.75 16.81 16.87 16.46 16.87 17,004,818 16.608 1.40%
2002-03-08 0 71.50 71.25 71.50 70.75 72.25 6,270,681 447,761,639 71.406 16.52 16.46 16.52 16.35 16.69 27,142,453 16.497 0.70%
2002-03-07 0 71.00 71.00 71.25 69.75 71.50 5,995,751 424,640,940 70.824 16.40 16.40 16.46 16.11 16.52 25,952,427 16.362 3.27%
2002-03-06 0 68.75 68.75 69.00 68.50 70.00 7,102,000 492,679,111 69.372 15.88 15.88 15.94 15.83 16.17 30,740,793 16.027 -0.36%
2002-03-05 0 69.00 68.75 69.00 67.50 69.50 11,435,731 784,216,025 68.576 15.94 15.88 15.94 15.59 16.06 49,499,216 15.843 3.37%
2002-03-04 0 66.75 66.50 66.75 65.75 67.00 10,536,392 699,941,200 66.431 15.42 15.36 15.42 15.19 15.48 45,606,455 15.347 2.69%
2002-03-01 0 65.00 65.00 65.25 64.50 65.75 7,309,012 476,198,029 65.152 15.02 15.02 15.07 14.90 15.19 31,636,838 15.052 0.00%
2002-02-28 0 65.00 65.00 65.25 64.75 67.50 13,163,925 859,710,800 65.308 15.02 15.02 15.07 14.96 15.59 56,979,652 15.088 -3.35%
2002-02-27 0 67.25 67.00 67.25 66.50 68.25 9,054,275 612,344,349 67.630 15.54 15.48 15.54 15.36 15.77 39,191,156 15.625 0.75%
2002-02-26 0 66.75 66.75 67.00 66.50 69.75 14,814,576 1,001,057,540 67.572 15.42 15.42 15.48 15.36 16.11 64,124,445 15.611 -2.55%
2002-02-25 0 68.50 68.50 68.75 68.25 71.50 9,385,031 648,916,353 69.144 15.83 15.83 15.88 15.77 16.52 40,622,823 15.974 -3.52%
2002-02-22 0 71.00 70.75 71.00 70.50 71.75 4,114,953 291,931,566 70.944 16.40 16.35 16.40 16.29 16.58 17,811,450 16.390 -2.07%
2002-02-21 0 72.50 72.25 72.50 71.75 73.25 3,133,000 227,036,432 72.466 16.75 16.69 16.75 16.58 16.92 13,561,096 16.742 0.69%
2002-02-20 0 72.00 72.00 72.25 71.00 72.25 2,512,927 180,026,539 71.640 16.63 16.63 16.69 16.40 16.69 10,877,129 16.551 0.35%
2002-02-19 0 71.75 71.75 72.00 71.00 73.25 3,797,580 273,293,350 71.965 16.58 16.58 16.63 16.40 16.92 16,437,710 16.626 -2.38%
2002-02-18 0 73.50 73.25 73.50 71.75 73.50 3,381,583 246,601,485 72.925 16.98 16.92 16.98 16.58 16.98 14,637,080 16.848 1.73%
2002-02-15 0 72.25 72.00 72.25 70.75 74.00 5,332,081 388,110,197 72.788 16.69 16.63 16.69 16.35 17.10 23,079,752 16.816 1.05%
2002-02-11 0 71.50 71.25 71.50 70.50 71.50 3,877,208 275,104,784 70.954 16.52 16.46 16.52 16.29 16.52 16,782,378 16.392 2.51%
2002-02-08 0 69.75 69.75 70.00 69.25 71.00 6,525,041 456,744,483 69.999 16.11 16.11 16.17 16.00 16.40 28,243,443 16.172 -1.06%
2002-02-07 0 70.50 70.25 70.50 70.25 72.50 7,163,939 512,040,212 71.475 16.29 16.23 16.29 16.23 16.75 31,008,894 16.513 -2.42%
2002-02-06 0 72.25 72.25 72.50 72.00 73.25 6,940,300 504,378,888 72.674 16.69 16.69 16.75 16.63 16.92 30,040,879 16.790 -1.03%
2002-02-05 0 73.00 72.75 73.00 72.50 73.50 3,467,028 254,153,106 73.306 16.87 16.81 16.87 16.75 16.98 15,006,926 16.936 -1.35%
2002-02-04 0 74.00 74.00 74.25 73.50 74.75 3,284,361 243,609,961 74.173 17.10 17.10 17.15 16.98 17.27 14,216,257 17.136 0.00%
2002-02-01 0 74.00 74.00 74.25 73.50 75.50 4,403,650 327,782,924 74.434 17.10 17.10 17.15 16.98 17.44 19,061,066 17.196 -1.00%
2002-01-31 0 74.75 74.50 74.75 74.25 77.00 4,612,040 348,639,108 75.593 17.27 17.21 17.27 17.15 17.79 19,963,076 17.464 -0.99%
2002-01-30 0 75.50 75.50 75.75 75.25 76.75 4,448,842 337,536,125 75.871 17.44 17.44 17.50 17.38 17.73 19,256,678 17.528 -2.89%
2002-01-29 0 77.75 77.75 78.00 74.50 78.50 5,672,313 435,030,134 76.694 17.96 17.96 18.02 17.21 18.14 24,552,436 17.718 4.01%
2002-01-28 0 74.75 74.75 75.00 74.50 76.00 4,532,062 340,123,572 75.048 17.27 17.27 17.33 17.21 17.56 19,616,894 17.338 0.00%
2002-01-25 0 74.75 74.75 75.00 74.25 76.25 6,075,803 456,257,912 75.094 17.27 17.27 17.33 17.15 17.62 26,298,930 17.349 -0.33%
2002-01-24 0 75.00 75.00 75.25 74.75 76.25 4,422,532 333,478,326 75.404 17.33 17.33 17.38 17.27 17.62 19,142,796 17.421 -0.66%
2002-01-23 0 75.50 75.50 75.75 75.00 76.00 3,257,100 246,676,957 75.735 17.44 17.44 17.50 17.33 17.56 14,098,259 17.497 -0.66%
2002-01-22 0 76.00 75.75 76.00 75.50 77.75 3,233,427 246,877,649 76.352 17.56 17.50 17.56 17.44 17.96 13,995,791 17.639 -2.25%
2002-01-21 0 77.75 77.50 77.75 77.00 78.00 2,688,162 208,381,809 77.518 17.96 17.90 17.96 17.79 18.02 11,635,628 17.909 1.30%
2002-01-18 0 76.75 76.50 76.75 76.50 78.00 3,669,663 281,866,406 76.810 17.73 17.67 17.73 17.67 18.02 15,884,025 17.745 -0.97%
2002-01-17 0 77.50 77.25 77.50 76.00 77.50 5,670,928 435,491,451 76.794 17.90 17.85 17.90 17.56 17.90 24,546,441 17.742 0.00%
2002-01-16 0 77.50 77.50 77.75 77.25 79.50 3,857,800 301,444,818 78.139 17.90 17.90 17.96 17.85 18.37 16,698,371 18.052 -1.27%
2002-01-15 0 78.50 78.50 78.75 78.50 79.25 2,780,948 219,334,822 78.871 18.14 18.14 18.19 18.14 18.31 12,037,249 18.221 -2.18%
2002-01-14 0 80.25 80.00 80.50 78.00 80.25 3,321,436 263,146,333 79.227 18.54 18.48 18.60 18.02 18.54 14,376,735 18.304 0.63%
2002-01-11 0 79.75 79.75 80.00 79.50 82.00 3,614,970 290,680,914 80.410 18.42 18.42 18.48 18.37 18.94 15,647,288 18.577 -2.15%
2002-01-10 0 81.50 81.25 81.50 80.25 83.00 5,613,000 456,995,661 81.417 18.83 18.77 18.83 18.54 19.18 24,295,701 18.810 -2.40%
2002-01-09 0 83.50 83.25 83.50 82.00 85.00 4,825,593 403,017,791 83.517 19.29 19.23 19.29 18.94 19.64 20,887,434 19.295 0.00%
2002-01-08 0 83.50 83.50 83.75 83.50 84.50 3,560,751 299,537,563 84.122 19.29 19.29 19.35 19.29 19.52 15,412,603 19.435 -1.76%
2002-01-07 0 85.00 84.75 85.00 81.25 85.00 6,903,628 578,662,172 83.820 19.64 19.58 19.64 18.77 19.64 29,882,145 19.365 4.29%
2002-01-04 0 81.50 81.25 81.50 81.00 82.25 4,667,716 380,312,534 81.477 18.83 18.77 18.83 18.71 19.00 20,204,068 18.824 1.88%
2002-01-03 0 80.00 79.75 80.00 79.50 80.50 2,006,300 160,429,897 79.963 18.48 18.42 18.48 18.37 18.60 8,684,209 18.474 -0.31%
2002-01-02 0 80.25 80.00 80.25 79.50 80.50 1,040,000 83,219,080 80.018 18.54 18.48 18.54 18.37 18.60 4,501,609 18.487 -0.93%
2001-12-31 0 81.00 80.25 80.75 79.50 81.00 1,209,250 96,892,063 80.126 18.71 18.54 18.66 18.37 18.71 5,234,202 18.511 0.31%
2001-12-28 0 80.75 80.50 80.75 79.50 80.75 1,007,526 80,972,018 80.367 18.66 18.60 18.66 18.37 18.66 4,361,046 18.567 1.25%
2001-12-27 0 79.75 79.75 80.00 79.50 80.50 1,922,800 153,781,754 79.978 18.42 18.42 18.48 18.37 18.60 8,322,782 18.477 0.31%
2001-12-24 0 79.50 79.50 79.75 79.25 81.00 1,565,371 125,128,114 79.935 18.37 18.37 18.42 18.31 18.71 6,775,661 18.467 0.00%
2001-12-21 0 79.50 79.50 79.75 79.50 82.00 5,012,925 401,556,503 80.104 18.37 18.37 18.42 18.37 18.94 21,698,294 18.506 -4.22%
2001-12-20 0 83.00 83.25 83.50 81.50 83.25 3,057,391 252,153,679 82.473 19.18 19.23 19.29 18.83 19.23 13,233,825 19.054 0.30%
2001-12-19 0 82.75 82.25 82.75 81.50 83.00 3,852,683 316,035,218 82.030 19.12 19.00 19.12 18.83 19.18 16,676,222 18.951 1.85%
2001-12-18 0 81.25 81.00 81.25 80.25 82.00 2,683,800 217,778,777 81.146 18.77 18.71 18.77 18.54 18.94 11,616,747 18.747 0.31%
2001-12-17 0 81.00 80.75 81.00 79.50 81.25 2,894,560 232,713,905 80.397 18.71 18.66 18.71 18.37 18.77 12,529,016 18.574 0.62%
2001-12-14 0 80.50 80.25 80.50 79.25 80.75 3,729,289 298,376,500 80.009 18.60 18.54 18.60 18.31 18.66 16,142,115 18.484 -0.62%
2001-12-13 0 81.00 80.75 81.00 80.75 83.50 3,781,918 309,096,507 81.730 18.71 18.66 18.71 18.66 19.29 16,369,918 18.882 -2.41%
2001-12-12 0 83.00 83.00 83.25 80.00 83.25 4,548,184 371,318,609 81.641 19.18 19.18 19.23 18.48 19.23 19,686,677 18.861 1.84%
2001-12-11 0 81.50 81.25 81.50 81.25 82.25 3,288,125 269,056,302 81.827 18.83 18.77 18.83 18.77 19.00 14,232,550 18.904 -1.81%
2001-12-10 0 83.00 83.25 83.50 81.50 83.25 2,850,786 234,703,368 82.329 19.18 19.23 19.29 18.83 19.23 12,339,541 19.020 0.91%
2001-12-07 0 82.25 82.00 82.25 81.25 83.00 3,448,381 283,431,415 82.193 19.00 18.94 19.00 18.77 19.18 14,926,213 18.989 -0.30%
2001-12-06 0 82.50 82.50 82.75 80.50 83.25 9,924,547 813,513,051 81.970 19.06 19.06 19.12 18.60 19.23 42,958,102 18.937 1.54%
2001-12-05 0 81.25 81.25 81.50 78.75 81.50 9,510,369 767,670,356 80.719 18.77 18.77 18.83 18.19 18.83 41,165,345 18.648 3.83%
2001-12-04 0 78.25 78.00 78.25 75.25 78.50 6,024,687 465,521,049 77.269 18.08 18.02 18.08 17.38 18.14 26,077,676 17.851 3.64%
2001-12-03 0 75.50 75.50 75.75 74.50 76.25 6,599,528 497,017,543 75.311 17.44 17.44 17.50 17.21 17.62 28,565,858 17.399 0.00%
2001-11-30 0 75.50 75.50 75.75 73.25 75.75 12,214,631 910,719,200 74.560 17.44 17.44 17.50 16.92 17.50 52,870,661 17.225 3.78%
2001-11-29 0 72.75 72.50 72.75 71.75 73.75 9,976,683 726,394,757 72.809 16.81 16.75 16.81 16.58 17.04 43,183,771 16.821 -2.02%
2001-11-28 0 74.25 74.00 74.25 73.75 77.50 7,220,133 543,092,420 75.219 17.15 17.10 17.15 17.04 17.90 31,252,128 17.378 -4.81%
2001-11-27 0 78.00 78.00 78.25 77.25 79.50 4,714,530 369,744,173 78.427 18.02 18.02 18.08 17.85 18.37 20,406,701 18.119 -1.89%
2001-11-26 0 79.50 79.50 79.75 79.00 80.50 6,779,517 539,954,650 79.645 18.37 18.37 18.42 18.25 18.60 29,344,935 18.400 1.60%
2001-11-23 0 78.25 78.25 78.75 77.00 78.75 3,177,824 247,223,144 77.796 18.08 18.08 18.19 17.79 18.19 13,755,115 17.973 1.95%
2001-11-22 0 76.75 76.50 76.75 75.25 76.75 3,591,400 273,947,866 76.279 17.73 17.67 17.73 17.38 17.73 15,545,266 17.623 0.99%
2001-11-21 0 76.00 75.75 76.00 75.50 78.25 4,688,531 360,413,439 76.871 17.56 17.50 17.56 17.44 18.08 20,294,165 17.759 -1.62%
2001-11-20 0 77.25 77.00 77.25 77.25 79.00 5,628,443 438,722,991 77.947 17.85 17.79 17.85 17.85 18.25 24,362,546 18.008 -0.64%
2001-11-19 0 77.75 77.75 78.00 77.50 79.50 4,413,922 346,350,580 78.468 17.96 17.96 18.02 17.90 18.37 19,105,528 18.128 -1.27%
2001-11-16 0 78.75 78.75 79.00 76.75 79.50 6,108,257 478,426,465 78.325 18.19 18.19 18.25 17.73 18.37 26,439,406 18.095 1.61%
2001-11-15 0 77.50 77.25 77.50 74.50 78.00 8,679,536 661,071,218 76.164 17.90 17.85 17.90 17.21 18.02 37,569,109 17.596 4.03%
2001-11-14 0 74.50 74.25 74.50 72.50 74.50 6,521,163 481,043,191 73.766 17.21 17.15 17.21 16.75 17.21 28,226,657 17.042 4.20%
2001-11-13 0 71.50 71.25 71.50 69.50 71.75 3,704,930 262,934,619 70.969 16.52 16.46 16.52 16.06 16.58 16,036,678 16.396 1.42%
2001-11-12 0 70.50 70.25 70.50 69.25 70.75 2,873,195 201,846,381 70.252 16.29 16.23 16.29 16.00 16.35 12,436,538 16.230 0.71%
2001-11-09 0 70.00 69.75 70.00 68.00 70.25 4,745,684 330,403,848 69.622 16.17 16.11 16.17 15.71 16.23 20,541,550 16.085 2.56%
2001-11-08 0 68.25 68.25 68.50 67.75 69.25 3,794,331 260,903,129 68.761 15.77 15.77 15.83 15.65 16.00 16,423,647 15.886 1.49%
2001-11-07 0 67.25 67.00 67.25 67.00 68.75 2,541,500 172,126,430 67.726 15.54 15.48 15.54 15.48 15.88 11,000,806 15.647 -1.10%
2001-11-06 0 68.00 67.75 68.00 67.25 69.00 2,981,696 203,593,865 68.281 15.71 15.65 15.71 15.54 15.94 12,906,181 15.775 0.00%
2001-11-05 0 68.00 67.75 68.00 66.00 68.00 3,407,841 229,277,029 67.279 15.71 15.65 15.71 15.25 15.71 14,750,737 15.543 2.64%
2001-11-02 0 66.25 66.00 66.25 65.50 67.50 1,675,545 111,317,490 66.437 15.31 15.25 15.31 15.13 15.59 7,252,546 15.349 -0.38%
2001-11-01 0 66.50 66.50 66.75 65.50 66.75 1,570,687 103,993,902 66.209 15.36 15.36 15.42 15.13 15.42 6,798,671 15.296 0.76%
2001-10-31 0 66.00 66.00 66.25 65.25 66.25 2,145,217 141,346,599 65.889 15.25 15.25 15.31 15.07 15.31 9,285,507 15.222 -1.12%
2001-10-30 0 66.75 66.75 67.00 65.00 67.00 2,825,786 186,271,361 65.918 15.42 15.42 15.48 15.02 15.48 12,231,329 15.229 -0.37%
2001-10-29 0 67.00 67.25 67.50 65.50 67.50 3,700,772 246,393,360 66.579 15.48 15.54 15.59 15.13 15.59 16,018,680 15.382 -0.37%
2001-10-26 0 67.25 67.25 67.50 67.00 68.00 3,126,100 211,050,822 67.512 15.54 15.54 15.59 15.48 15.71 13,531,229 15.597 0.37%
2001-10-24 0 67.00 67.00 67.25 66.25 67.75 4,114,000 276,066,280 67.104 15.48 15.48 15.54 15.31 15.65 17,807,325 15.503 -0.37%
2001-10-23 0 67.25 67.00 67.25 65.75 67.50 3,514,049 234,013,346 66.594 15.54 15.48 15.54 15.19 15.59 15,210,455 15.385 4.26%
2001-10-22 0 64.50 64.25 64.50 63.75 65.25 2,425,427 156,373,842 64.473 14.90 14.84 14.90 14.73 15.07 10,498,388 14.895 0.78%
2001-10-19 0 64.00 63.75 64.00 63.50 66.00 5,039,026 325,389,996 64.574 14.79 14.73 14.79 14.67 15.25 21,811,272 14.918 -1.92%
2001-10-18 0 65.25 65.00 65.25 64.75 66.75 5,331,646 352,268,149 66.071 15.07 15.02 15.07 14.96 15.42 23,077,869 15.264 -3.69%
2001-10-17 0 67.75 67.50 67.75 65.75 68.00 6,383,830 429,751,958 67.319 15.65 15.59 15.65 15.19 15.71 27,632,215 15.553 3.44%
2001-10-16 0 65.50 65.25 65.50 64.75 66.00 3,025,044 197,404,015 65.257 15.13 15.07 15.13 14.96 15.25 13,093,812 15.076 0.77%
2001-10-15 0 65.00 64.75 65.00 64.75 65.50 3,475,400 226,229,820 65.095 15.02 14.96 15.02 14.96 15.13 15,043,164 15.039 -0.76%
2001-10-12 0 65.50 65.25 65.50 65.25 66.50 6,262,365 411,662,730 65.736 15.13 15.07 15.13 15.07 15.36 27,106,458 15.187 -0.38%
2001-10-11 0 65.75 65.50 65.75 64.00 66.00 5,275,923 342,801,876 64.975 15.19 15.13 15.19 14.79 15.25 22,836,673 15.011 4.78%
2001-10-10 0 62.75 62.75 63.00 62.25 64.75 3,651,811 230,949,910 63.243 14.50 14.50 14.55 14.38 14.96 15,806,754 14.611 -1.18%
2001-10-09 0 63.50 63.25 63.50 61.00 63.50 3,042,202 191,149,191 62.833 14.67 14.61 14.67 14.09 14.67 13,168,079 14.516 4.32%
2001-10-08 0 61.25 61.00 61.25 60.25 61.75 3,476,415 212,502,787 61.127 14.06 14.01 14.06 13.83 14.18 15,141,496 14.034 -3.54%
2001-10-05 0 63.50 63.25 63.50 61.50 63.50 2,979,235 186,106,319 62.468 14.58 14.52 14.58 14.12 14.58 12,976,033 14.342 2.01%
2001-10-04 0 62.25 62.25 62.50 61.50 62.50 3,635,418 225,390,060 61.998 14.29 14.29 14.35 14.12 14.35 15,834,033 14.235 1.63%
2001-10-03 0 61.25 60.75 61.50 60.25 61.50 6,359,003 387,463,023 60.931 14.06 13.95 14.12 13.83 14.12 27,696,584 13.990 0.82%
2001-09-28 0 60.75 60.25 60.50 57.75 61.00 6,441,586 381,374,094 59.205 13.95 13.83 13.89 13.26 14.01 28,056,274 13.593 3.85%
2001-09-27 0 58.50 58.00 58.25 54.75 58.75 3,920,683 224,303,758 57.210 13.43 13.32 13.37 12.57 13.49 17,076,502 13.135 4.93%
2001-09-26 0 55.75 55.25 55.75 54.50 56.00 3,879,257 214,187,727 55.214 12.80 12.69 12.80 12.51 12.86 16,896,071 12.677 2.29%
2001-09-25 0 54.50 54.00 54.25 54.00 55.75 4,840,634 264,464,771 54.634 12.51 12.40 12.46 12.40 12.80 21,083,341 12.544 0.00%
2001-09-24 0 54.50 53.75 54.00 52.25 54.75 5,124,283 274,074,723 53.485 12.51 12.34 12.40 12.00 12.57 22,318,772 12.280 4.31%
2001-09-21 0 52.25 52.00 52.25 51.50 52.75 4,276,689 223,694,879 52.306 12.00 11.94 12.00 11.82 12.11 18,627,083 12.009 -4.57%
2001-09-20 0 54.75 54.75 55.00 54.25 56.00 2,944,226 162,414,321 55.164 12.57 12.57 12.63 12.46 12.86 12,823,552 12.665 -3.95%
2001-09-19 0 57.00 56.75 57.00 54.75 57.00 4,193,850 234,089,166 55.817 13.09 13.03 13.09 12.57 13.09 18,266,279 12.815 3.64%
2001-09-18 0 55.00 55.00 55.50 54.50 57.50 4,388,924 245,024,949 55.828 12.63 12.63 12.74 12.51 13.20 19,115,922 12.818 -1.79%
2001-09-17 0 56.00 56.00 56.25 55.50 57.25 4,445,195 251,209,236 56.513 12.86 12.86 12.91 12.74 13.14 19,361,010 12.975 -5.08%
2001-09-14 0 59.00 58.75 59.25 57.50 60.00 3,856,266 227,023,306 58.871 13.55 13.49 13.60 13.20 13.78 16,795,934 13.517 -0.84%
2001-09-13 0 59.50 59.25 59.50 58.25 59.75 4,702,756 278,553,123 59.232 13.66 13.60 13.66 13.37 13.72 20,482,814 13.599 2.15%
2001-09-12 0 58.25 58.25 58.75 56.25 61.00 12,712,782 750,524,656 59.037 13.37 13.37 13.49 12.91 14.01 55,370,416 13.555 -10.73%
2001-09-11 0 65.25 65.00 65.25 64.25 65.50 3,714,520 240,528,320 64.754 14.98 14.92 14.98 14.75 15.04 16,178,561 14.867 0.38%
2001-09-10 0 65.00 65.00 65.25 62.75 65.50 5,372,568 347,797,833 64.736 14.92 14.92 14.98 14.41 15.04 23,400,175 14.863 0.00%
2001-09-07 0 65.00 65.00 65.25 64.75 68.50 10,700,949 704,942,726 65.877 14.92 14.92 14.98 14.87 15.73 46,607,894 15.125 -6.14%
2001-09-06 0 69.25 69.00 69.25 69.00 71.25 5,475,620 382,759,045 69.902 15.90 15.84 15.90 15.84 16.36 23,849,017 16.049 -2.46%
2001-09-05 0 71.00 70.75 71.00 70.75 72.00 4,548,506 324,516,360 71.346 16.30 16.24 16.30 16.24 16.53 19,810,980 16.381 -1.39%
2001-09-04 0 72.00 72.00 72.25 71.00 73.50 5,349,014 388,225,728 72.579 16.53 16.53 16.59 16.30 16.88 23,297,586 16.664 0.70%
2001-09-03 0 71.50 71.75 72.00 70.25 73.00 4,421,623 317,365,658 71.776 16.42 16.47 16.53 16.13 16.76 19,258,342 16.479 -0.69%
2001-08-31 0 72.00 71.75 72.00 71.25 74.00 6,280,656 458,458,903 72.995 16.53 16.47 16.53 16.36 16.99 27,355,345 16.759 -4.00%
2001-08-30 0 75.00 74.75 75.00 73.00 75.25 6,429,200 475,831,200 74.011 17.22 17.16 17.22 16.76 17.28 28,002,327 16.993 1.01%
2001-08-29 0 74.25 73.75 74.00 72.00 74.25 4,668,800 343,326,744 73.536 17.05 16.93 16.99 16.53 17.05 20,334,919 16.884 1.71%
2001-08-28 0 73.00 73.00 73.25 71.00 73.75 6,223,031 451,041,804 72.479 16.76 16.76 16.82 16.30 16.93 27,104,359 16.641 1.74%
2001-08-27 0 71.75 71.50 71.75 71.50 72.50 4,646,853 333,078,447 71.678 16.47 16.42 16.47 16.42 16.65 20,239,329 16.457 1.77%
2001-08-24 0 70.50 70.50 71.00 69.00 72.00 8,877,004 623,977,901 70.291 16.19 16.19 16.30 15.84 16.53 38,663,717 16.139 2.55%
2001-08-23 0 68.75 69.00 69.25 68.00 70.00 6,205,471 426,109,745 68.667 15.78 15.84 15.90 15.61 16.07 27,027,877 15.766 1.85%
2001-08-22 0 67.50 67.75 68.00 67.25 70.50 6,562,500 449,490,480 68.494 15.50 15.56 15.61 15.44 16.19 28,582,914 15.726 -1.46%
2001-08-21 0 68.50 68.25 68.50 67.50 70.25 5,638,103 385,990,088 68.461 15.73 15.67 15.73 15.50 16.13 24,556,710 15.718 -1.44%
2001-08-20 0 69.50 69.50 69.75 69.25 71.00 6,029,000 422,417,177 70.064 15.96 15.96 16.01 15.90 16.30 26,259,259 16.086 -3.47%
2001-08-17 0 72.00 71.75 72.00 69.75 72.25 4,478,950 320,447,907 71.545 16.53 16.47 16.53 16.01 16.59 19,508,029 16.426 2.49%
2001-08-16 0 70.25 70.25 70.50 70.00 72.00 6,448,910 458,018,696 71.023 16.13 16.13 16.19 16.07 16.53 28,088,174 16.306 -1.06%
2001-08-15 0 71.00 70.75 71.00 69.25 71.00 4,835,100 340,407,237 70.403 16.30 16.24 16.30 15.90 16.30 21,059,238 16.164 1.43%
2001-08-14 0 70.00 69.75 70.00 67.50 70.25 7,004,565 484,240,702 69.132 16.07 16.01 16.07 15.50 16.13 30,508,324 15.872 3.70%
2001-08-13 0 67.50 67.25 67.50 67.25 70.50 7,021,800 479,678,208 68.313 15.50 15.44 15.50 15.44 16.19 30,583,391 15.684 -3.91%
2001-08-10 0 70.25 70.25 70.50 69.75 71.00 4,862,667 341,179,199 70.163 16.13 16.13 16.19 16.01 16.30 21,179,305 16.109 -0.35%
2001-08-09 0 70.50 70.25 70.50 69.00 72.50 11,239,100 792,542,523 70.517 16.19 16.13 16.19 15.84 16.65 48,951,806 16.190 -4.08%
2001-08-08 0 73.50 73.50 74.00 73.50 76.50 4,253,200 320,018,163 75.242 16.88 16.88 16.99 16.88 17.56 18,524,777 17.275 -2.65%
2001-08-07 0 75.50 75.25 75.75 75.25 78.25 4,170,253 317,944,052 76.241 17.33 17.28 17.39 17.28 17.97 18,163,502 17.505 -3.21%
2001-08-06 0 78.00 78.00 78.25 77.75 78.50 2,058,684 161,343,644 78.372 17.91 17.91 17.97 17.85 18.02 8,966,581 17.994 0.00%
2001-08-03 0 78.00 78.00 78.25 78.00 80.50 4,336,005 343,974,600 79.330 17.91 17.91 17.97 17.91 18.48 18,885,433 18.214 -1.58%
2001-08-02 0 79.25 79.00 79.25 78.75 80.00 2,879,954 228,683,454 79.405 18.20 18.14 18.20 18.08 18.37 12,543,616 18.231 -0.63%
2001-08-01 0 79.75 79.50 79.75 77.50 80.00 5,258,749 414,573,915 78.835 18.31 18.25 18.31 17.79 18.37 22,904,437 18.100 3.24%
2001-07-31 0 77.25 77.00 77.25 75.25 77.25 3,462,164 264,708,860 76.458 17.74 17.68 17.74 17.28 17.74 15,079,426 17.554 3.34%
2001-07-30 0 74.75 74.50 74.75 73.50 75.25 4,786,170 355,518,193 74.280 17.16 17.10 17.16 16.88 17.28 20,846,123 17.054 -0.99%
2001-07-27 0 75.50 75.50 75.75 74.75 76.50 3,405,220 258,640,198 75.954 17.33 17.33 17.39 17.16 17.56 14,831,407 17.439 -0.33%
2001-07-26 0 75.75 75.25 75.50 75.00 78.75 6,271,800 482,770,917 76.975 17.39 17.28 17.33 17.22 18.08 27,316,772 17.673 -3.50%
2001-07-24 0 78.50 78.25 78.50 78.00 79.50 2,959,478 232,229,019 78.470 18.02 17.97 18.02 17.91 18.25 12,889,982 18.016 -1.26%
2001-07-23 0 79.50 79.50 79.75 79.00 79.75 1,962,100 155,708,645 79.358 18.25 18.25 18.31 18.14 18.31 8,545,910 18.220 0.00%
2001-07-20 0 79.50 79.25 79.50 79.00 79.75 1,885,715 149,909,004 79.497 18.25 18.20 18.25 18.14 18.31 8,213,216 18.252 0.32%
2001-07-19 0 79.25 79.00 79.25 79.00 80.75 4,070,770 325,275,478 79.905 18.20 18.14 18.20 18.14 18.54 17,730,205 18.346 -1.86%
2001-07-18 0 80.75 80.75 81.00 80.00 81.00 2,736,800 220,098,676 80.422 18.54 18.54 18.60 18.37 18.60 11,920,109 18.464 0.62%
2001-07-17 0 80.25 80.25 80.50 79.50 81.50 3,427,000 275,901,958 80.508 18.43 18.43 18.48 18.25 18.71 14,926,270 18.484 0.00%
2001-07-16 0 80.25 80.00 80.25 80.00 81.50 2,468,682 198,669,987 80.476 18.43 18.37 18.43 18.37 18.71 10,752,324 18.477 -0.62%
2001-07-13 0 80.75 80.25 80.50 80.00 82.00 3,812,891 309,164,278 81.084 18.54 18.43 18.48 18.37 18.83 16,607,015 18.616 -0.31%
2001-07-12 0 81.00 80.75 81.25 80.50 82.25 4,222,269 342,956,432 81.226 18.60 18.54 18.65 18.48 18.88 18,390,057 18.649 0.00%
2001-07-11 0 81.00 80.75 81.00 80.50 82.00 3,751,110 304,910,683 81.285 18.60 18.54 18.60 18.48 18.83 16,337,928 18.663 -1.82%
2001-07-10 0 82.50 82.25 82.50 81.75 83.25 1,931,336 158,711,210 82.177 18.94 18.88 18.94 18.77 19.11 8,411,918 18.867 0.00%
2001-07-09 0 82.50 82.25 82.50 80.25 82.50 5,289,297 432,091,615 81.692 18.94 18.88 18.94 18.43 18.94 23,037,489 18.756 -0.60%
2001-07-05 0 83.00 83.00 83.25 82.75 84.75 4,414,617 369,891,152 83.788 19.06 19.06 19.11 19.00 19.46 19,227,827 19.237 -2.06%
2001-07-04 0 84.75 84.50 84.75 83.50 85.00 3,847,600 324,019,811 84.213 19.46 19.40 19.46 19.17 19.52 16,758,190 19.335 -0.29%
2001-07-03 0 85.00 84.75 85.00 84.75 86.00 3,996,162 340,254,747 85.145 19.52 19.46 19.52 19.46 19.75 17,405,250 19.549 0.00%
2001-06-29 0 85.00 84.75 85.00 83.75 85.25 5,012,670 421,507,315 84.088 19.52 19.46 19.52 19.23 19.57 21,832,642 19.306 3.03%
2001-06-28 0 82.50 82.50 82.75 82.25 84.00 4,272,205 354,040,400 82.871 18.94 18.94 19.00 18.88 19.29 18,607,553 19.027 -1.49%
2001-06-27 0 83.75 83.50 83.75 83.75 85.00 3,201,582 269,557,727 84.195 19.23 19.17 19.23 19.23 19.52 13,944,464 19.331 -1.47%
2001-06-26 0 85.00 84.75 85.00 84.00 85.50 3,508,670 297,011,412 84.651 19.52 19.46 19.52 19.29 19.63 15,281,983 19.435 -0.58%
2001-06-22 0 85.50 85.00 85.25 85.25 87.50 4,913,432 422,095,680 85.906 19.63 19.52 19.57 19.57 20.09 21,400,412 19.724 -2.01%
2001-06-21 0 87.25 87.00 87.25 85.00 87.50 4,002,625 345,435,672 86.302 20.03 19.97 20.03 19.52 20.09 17,433,400 19.815 2.95%
2001-06-20 0 84.75 84.75 85.00 84.00 85.25 2,509,250 212,259,859 84.591 19.46 19.46 19.52 19.29 19.57 10,929,017 19.422 -0.29%
2001-06-19 0 85.00 85.00 85.25 83.50 86.00 3,958,170 335,027,520 84.642 19.52 19.52 19.57 19.17 19.75 17,239,776 19.433 -0.58%
2001-06-18 0 85.50 85.25 85.50 85.25 86.25 2,712,000 232,117,041 85.589 19.63 19.57 19.63 19.57 19.80 11,812,093 19.651 -0.29%
2001-06-15 0 85.75 85.75 86.00 84.50 86.00 4,885,250 416,489,339 85.254 19.69 19.69 19.75 19.40 19.75 21,277,665 19.574 -0.58%
2001-06-14 0 86.25 86.00 86.50 85.75 87.50 3,280,184 284,068,276 86.601 19.80 19.75 19.86 19.69 20.09 14,286,814 19.883 -1.15%
2001-06-13 0 87.25 87.25 87.50 87.00 90.00 3,477,307 304,686,784 87.621 20.03 20.03 20.09 19.97 20.66 15,145,382 20.117 -1.41%
2001-06-12 0 88.50 88.25 88.50 87.25 88.75 3,003,900 264,979,120 88.212 20.32 20.26 20.32 20.03 20.38 13,083,461 20.253 -0.28%
2001-06-11 0 88.75 88.75 89.00 88.50 90.50 3,137,574 281,242,139 89.637 20.38 20.38 20.43 20.32 20.78 13,665,677 20.580 -1.66%
2001-06-08 0 90.25 90.00 90.25 89.00 92.50 5,301,956 483,844,703 91.258 20.72 20.66 20.72 20.43 21.24 23,092,625 20.952 -0.82%
2001-06-07 0 91.00 90.75 91.00 89.50 91.00 3,619,790 326,060,475 90.077 20.89 20.84 20.89 20.55 20.89 15,765,965 20.681 1.11%
2001-06-06 0 90.00 89.75 90.00 88.75 90.75 5,587,778 503,076,027 90.031 20.66 20.61 20.66 20.38 20.84 24,337,520 20.671 1.98%
2001-06-05 0 88.25 88.00 88.25 85.25 88.75 3,676,200 319,736,005 86.975 20.26 20.20 20.26 19.57 20.38 16,011,658 19.969 2.32%
2001-06-04 0 86.25 86.00 86.25 86.00 87.00 3,043,900 263,637,419 86.612 19.80 19.75 19.80 19.75 19.97 13,257,681 19.886 0.29%
2001-06-01 0 86.00 85.75 86.00 84.75 87.25 5,253,687 453,274,352 86.277 19.75 19.69 19.75 19.46 20.03 22,882,390 19.809 1.18%
2001-05-31 0 85.00 85.25 85.50 84.75 87.50 9,759,300 837,696,431 85.836 19.52 19.57 19.63 19.46 20.09 42,506,549 19.707 -3.41%
2001-05-30 0 88.00 88.00 88.25 87.25 89.75 4,412,310 390,150,493 88.423 20.20 20.20 20.26 20.03 20.61 19,217,779 20.302 -2.49%
2001-05-29 0 90.25 90.00 90.25 90.00 92.25 3,331,000 301,223,699 90.430 20.72 20.66 20.72 20.66 21.18 14,508,143 20.762 -2.43%
2001-05-28 0 92.50 92.50 92.75 92.25 92.75 2,032,000 187,784,766 92.414 21.24 21.24 21.29 21.18 21.29 8,850,359 21.218 0.00%
2001-05-25 0 92.50 92.50 92.75 91.50 94.25 2,657,750 246,257,404 92.656 21.24 21.24 21.29 21.01 21.64 11,575,808 21.273 -1.60%
2001-05-24 0 94.00 93.75 94.00 91.25 94.25 4,800,814 444,976,475 92.688 21.58 21.52 21.58 20.95 21.64 20,909,905 21.281 2.17%
2001-05-23 0 92.00 92.00 92.25 91.50 93.00 3,783,448 349,718,946 92.434 21.12 21.12 21.18 21.01 21.35 16,478,776 21.222 -0.81%
2001-05-22 0 92.75 92.50 92.75 92.50 93.50 3,361,586 312,494,047 92.960 21.29 21.24 21.29 21.24 21.47 14,641,360 21.343 -0.27%
2001-05-21 0 93.00 92.75 93.00 92.00 93.00 4,925,438 456,427,941 92.667 21.35 21.29 21.35 21.12 21.35 21,452,704 21.276 0.54%
2001-05-18 0 92.50 92.50 92.75 92.25 93.50 4,794,305 444,770,021 92.770 21.24 21.24 21.29 21.18 21.47 20,881,555 21.300 0.00%
2001-05-17 0 92.50 92.50 92.75 92.50 93.50 3,765,266 348,845,490 92.648 21.24 21.24 21.29 21.24 21.47 16,399,585 21.272 1.93%
2001-05-16 0 90.75 90.75 91.00 90.50 91.75 3,247,416 296,036,662 91.161 20.84 20.84 20.89 20.78 21.07 14,144,093 20.930 0.28%
2001-05-15 0 90.50 90.25 90.50 89.50 91.00 3,933,220 355,598,279 90.409 20.78 20.72 20.78 20.55 20.89 17,131,107 20.757 1.08%
2001-05-14 0 90.75 90.75 91.00 90.75 92.25 3,122,198 285,275,086 91.370 20.56 20.56 20.61 20.56 20.90 13,784,013 20.696 -2.68%
2001-05-11 0 93.25 93.00 93.25 91.75 94.00 5,615,383 523,819,017 93.283 21.12 21.07 21.12 20.78 21.29 24,791,033 21.129 0.54%
2001-05-10 0 92.75 92.50 92.75 91.00 92.75 4,724,047 434,973,612 92.076 21.01 20.95 21.01 20.61 21.01 20,855,924 20.856 1.64%
2001-05-09 0 91.25 91.25 91.50 90.00 91.75 3,727,130 339,787,859 91.166 20.67 20.67 20.73 20.39 20.78 16,454,693 20.650 0.55%
2001-05-08 0 90.75 90.50 91.00 90.00 91.75 2,604,601 237,366,495 91.134 20.56 20.50 20.61 20.39 20.78 11,498,904 20.643 -0.82%
2001-05-07 0 91.50 91.25 91.50 89.50 91.50 4,919,016 444,659,191 90.396 20.73 20.67 20.73 20.27 20.73 21,716,682 20.475 3.39%
2001-05-04 0 88.50 88.50 88.75 88.00 89.50 3,990,354 354,648,546 88.876 20.05 20.05 20.10 19.93 20.27 17,616,785 20.131 -1.12%
2001-05-03 0 89.50 89.25 89.50 89.00 90.00 3,306,418 295,570,700 89.393 20.27 20.22 20.27 20.16 20.39 14,597,315 20.248 0.28%
2001-05-02 0 89.25 89.00 89.25 88.00 90.00 5,668,976 505,162,279 89.110 20.22 20.16 20.22 19.93 20.39 25,027,637 20.184 2.59%
2001-04-27 0 87.00 86.75 87.25 84.75 88.00 4,122,244 356,983,758 86.599 19.71 19.65 19.76 19.20 19.93 18,199,059 19.616 0.87%
2001-04-26 0 86.25 86.25 86.50 85.25 87.00 3,713,464 320,102,935 86.201 19.54 19.54 19.59 19.31 19.71 16,394,359 19.525 0.00%
2001-04-25 0 86.25 86.00 86.50 85.25 87.00 4,158,901 358,612,724 86.228 19.54 19.48 19.59 19.31 19.71 18,360,894 19.531 -0.86%
2001-04-24 0 87.00 87.25 87.50 86.00 87.25 3,044,880 263,661,356 86.592 19.71 19.76 19.82 19.48 19.76 13,442,666 19.614 0.00%
2001-04-23 0 87.00 86.75 87.00 85.25 88.00 3,197,700 278,742,760 87.170 19.71 19.65 19.71 19.31 19.93 14,117,342 19.745 1.16%
2001-04-20 0 86.00 85.75 86.00 85.75 87.25 4,268,194 368,943,253 86.440 19.48 19.42 19.48 19.42 19.76 18,843,405 19.579 -1.71%
2001-04-19 0 87.50 87.50 87.75 85.25 87.75 9,696,600 834,988,299 86.111 19.82 19.82 19.88 19.31 19.88 42,808,964 19.505 6.06%
2001-04-18 0 82.50 82.25 82.50 81.75 82.75 4,325,200 355,671,950 82.232 18.69 18.63 18.69 18.52 18.74 19,095,078 18.626 2.17%
2001-04-17 0 80.75 80.50 80.75 80.25 81.75 2,739,129 221,553,149 80.885 18.29 18.23 18.29 18.18 18.52 12,092,824 18.321 -0.92%
2001-04-12 0 81.50 81.50 81.75 79.00 81.75 4,254,485 339,753,902 79.858 18.46 18.46 18.52 17.89 18.52 18,782,882 18.088 3.16%
2001-04-11 0 79.00 78.75 79.00 77.25 79.25 5,385,138 420,360,669 78.059 17.89 17.84 17.89 17.50 17.95 23,774,537 17.681 3.61%
2001-04-10 0 76.25 76.25 76.50 75.75 78.50 4,561,000 349,512,900 76.631 17.27 17.27 17.33 17.16 17.78 20,136,097 17.358 -1.93%
2001-04-09 0 77.75 77.50 77.75 76.75 80.00 3,505,296 275,078,042 78.475 17.61 17.55 17.61 17.38 18.12 15,475,330 17.775 -2.81%
2001-04-06 0 80.00 80.00 80.25 79.75 83.25 6,222,071 506,966,965 81.479 18.12 18.12 18.18 18.06 18.86 27,469,465 18.456 -0.62%
2001-04-04 0 80.50 80.25 80.50 80.25 81.25 7,312,610 594,202,636 81.257 18.23 18.18 18.23 18.18 18.40 32,284,023 18.405 -2.42%
2001-04-03 0 82.50 82.25 82.50 80.75 82.75 2,774,465 227,663,704 82.057 18.69 18.63 18.69 18.29 18.74 12,248,827 18.587 0.30%
2001-04-02 0 82.25 82.00 82.25 80.25 82.50 5,368,550 438,056,018 81.597 18.63 18.57 18.63 18.18 18.69 23,701,304 18.482 0.61%
2001-03-30 0 81.75 81.50 82.00 80.00 82.00 3,815,818 308,859,087 80.942 18.52 18.46 18.57 18.12 18.57 16,846,236 18.334 2.19%
2001-03-29 0 80.00 80.00 80.25 77.75 81.25 5,501,564 438,453,623 79.696 18.12 18.12 18.18 17.61 18.40 24,288,540 18.052 0.63%
2001-03-28 0 79.50 79.50 79.75 79.00 81.25 6,777,800 543,905,882 80.248 18.01 18.01 18.06 17.89 18.40 29,922,921 18.177 0.95%
2001-03-27 0 78.75 78.75 79.00 78.50 82.50 5,377,800 432,973,908 80.511 17.84 17.84 17.89 17.78 18.69 23,742,141 18.237 -3.67%
2001-03-26 0 81.75 81.75 82.25 80.75 82.25 7,919,419 644,750,497 81.414 18.52 18.52 18.63 18.29 18.63 34,962,989 18.441 1.55%
2001-03-23 0 80.50 80.50 81.00 79.50 82.75 11,295,591 915,655,159 81.063 18.23 18.23 18.35 18.01 18.74 49,868,257 18.361 -2.13%
2001-03-22 0 82.25 82.00 82.25 81.75 85.00 4,892,250 406,889,692 83.170 18.63 18.57 18.63 18.52 19.25 21,598,514 18.839 -4.64%
2001-03-21 0 86.25 86.00 86.25 84.75 87.50 6,534,170 563,511,783 86.241 19.54 19.48 19.54 19.20 19.82 28,847,333 19.534 -0.86%
2001-03-20 0 87.00 87.00 87.25 86.75 90.00 4,056,000 358,791,386 88.459 19.71 19.71 19.76 19.65 20.39 17,906,602 20.037 -2.79%
2001-03-19 0 89.50 89.00 89.50 87.25 90.00 2,950,300 263,351,536 89.263 20.27 20.16 20.27 19.76 20.39 13,025,110 20.219 0.85%
2001-03-16 0 88.75 88.75 89.00 88.50 90.00 2,220,840 197,990,494 89.151 20.10 20.10 20.16 20.05 20.39 9,804,659 20.194 -1.39%
2001-03-15 0 90.00 89.75 90.00 85.00 90.50 4,096,901 363,132,722 88.636 20.39 20.33 20.39 19.25 20.50 18,087,173 20.077 3.15%
2001-03-14 0 87.25 87.00 87.25 86.75 89.75 4,280,691 377,152,351 88.105 19.76 19.71 19.76 19.65 20.33 18,898,577 19.957 -0.85%
2001-03-13 0 88.00 88.00 88.25 85.00 88.25 3,885,400 339,453,057 87.366 19.93 19.93 19.99 19.25 19.99 17,153,430 19.789 -1.12%
2001-03-12 0 89.00 89.00 89.25 88.75 90.00 5,515,960 492,642,767 89.312 20.16 20.16 20.22 20.10 20.39 24,352,096 20.230 -3.26%
2001-03-09 0 92.00 92.00 92.25 91.75 93.25 1,421,730 131,328,103 92.372 20.84 20.84 20.90 20.78 21.12 6,276,714 20.923 -0.81%
2001-03-08 0 92.75 92.75 93.00 91.00 93.25 2,987,510 274,919,670 92.023 21.01 21.01 21.07 20.61 21.12 13,189,387 20.844 0.27%
2001-03-07 0 92.50 92.25 92.50 91.75 93.75 4,982,051 461,505,755 92.634 20.95 20.90 20.95 20.78 21.24 21,994,971 20.982 -0.27%
2001-03-06 0 92.75 92.50 92.75 89.75 93.25 6,820,478 621,625,329 91.141 21.01 20.95 21.01 20.33 21.12 30,111,337 20.644 4.21%
2001-03-05 0 89.00 88.75 89.00 87.75 89.75 4,712,300 418,832,489 88.881 20.16 20.10 20.16 19.88 20.33 20,804,063 20.132 0.85%
2001-03-02 0 88.25 88.25 88.75 88.00 92.25 7,967,000 716,581,691 89.944 19.99 19.99 20.10 19.93 20.90 35,173,052 20.373 -4.08%
2001-03-01 0 92.00 92.00 92.25 91.75 94.00 4,282,455 397,992,558 92.936 20.84 20.84 20.90 20.78 21.29 18,906,365 21.051 -2.65%
2001-02-28 0 94.50 94.25 94.50 91.50 95.00 5,808,913 543,364,955 93.540 21.41 21.35 21.41 20.73 21.52 25,645,437 21.188 1.89%
2001-02-27 0 92.75 92.50 92.75 92.50 95.25 6,415,100 601,079,031 93.698 21.01 20.95 21.01 20.95 21.57 28,321,657 21.223 -1.85%
2001-02-26 0 94.50 94.25 94.50 93.75 94.75 4,903,900 461,451,281 94.099 21.41 21.35 21.41 21.24 21.46 21,649,947 21.314 0.53%
2001-02-23 0 94.00 93.75 94.00 93.00 95.00 7,005,243 659,309,969 94.117 21.29 21.24 21.29 21.07 21.52 30,927,046 21.318 -1.31%
2001-02-22 0 95.25 95.25 95.50 94.75 96.50 5,171,154 494,625,024 95.651 21.57 21.57 21.63 21.46 21.86 22,829,831 21.666 -2.56%
2001-02-21 0 97.75 97.50 97.75 96.25 97.75 2,606,700 252,998,412 97.057 22.14 22.08 22.14 21.80 22.14 11,508,170 21.984 0.00%
2001-02-20 0 97.75 97.25 97.75 96.75 98.50 2,160,000 210,816,894 97.600 22.14 22.03 22.14 21.91 22.31 9,536,060 22.107 -0.26%
2001-02-19 0 98.00 98.00 98.25 97.25 98.50 3,331,000 326,375,703 97.981 22.20 22.20 22.25 22.03 22.31 14,705,841 22.194 0.51%
2001-02-16 0 97.50 97.50 97.75 97.25 98.50 3,351,100 328,077,830 97.902 22.08 22.08 22.14 22.03 22.31 14,794,579 22.176 -0.51%
2001-02-15 0 98.00 98.00 98.25 97.50 99.00 4,020,400 394,894,149 98.223 22.20 22.20 22.25 22.08 22.42 17,749,434 22.248 -1.51%
2001-02-14 0 99.50 99.25 99.50 98.25 100.5 5,096,377 507,962,036 99.671 22.54 22.48 22.54 22.25 22.76 22,499,703 22.576 0.51%
2001-02-13 0 99.00 98.25 99.50 98.00 100.5 4,630,400 459,874,188 99.316 22.42 22.25 22.54 22.20 22.76 20,442,488 22.496 0.76%
2001-02-12 0 98.25 98.00 98.25 97.75 99.75 6,496,800 639,959,403 98.504 22.25 22.20 22.25 22.14 22.59 28,682,350 22.312 -1.75%
2001-02-09 0 100.0 100.0 100.5 100.0 101.5 2,607,090 262,132,769 100.55 22.65 22.65 22.76 22.65 22.99 11,509,892 22.775 -1.48%
2001-02-08 0 101.5 101.0 101.5 100.5 102.0 2,959,300 299,712,145 101.28 22.99 22.88 22.99 22.76 23.10 13,064,844 22.940 -0.98%
2001-02-07 0 102.5 102.5 103.0 102.0 103.0 3,194,200 327,337,042 102.48 23.22 23.22 23.33 23.10 23.33 14,101,890 23.212 0.49%
2001-02-06 0 102.0 101.5 102.0 101.5 103.5 3,090,190 315,416,412 102.07 23.10 22.99 23.10 22.99 23.44 13,642,703 23.120 0.00%
2001-02-05 0 102.0 101.5 102.0 101.0 103.0 3,103,880 317,344,425 102.24 23.10 22.99 23.10 22.88 23.33 13,703,142 23.159 0.00%
2001-02-02 0 102.0 102.0 102.5 101.5 104.0 2,910,662 299,202,777 102.80 23.10 23.10 23.22 22.99 23.56 12,850,115 23.284 -1.45%
2001-02-01 0 103.5 102.5 103.5 102.0 104.0 4,478,936 461,172,420 102.96 23.44 23.22 23.44 23.10 23.56 19,773,798 23.322 0.00%
2001-01-31 0 103.5 103.5 104.0 100.5 103.5 5,783,700 587,327,493 101.55 23.44 23.44 23.56 22.76 23.44 25,534,126 23.002 2.99%
2001-01-30 0 100.5 100.0 100.5 100.0 103.5 5,752,940 588,353,370 102.27 22.76 22.65 22.76 22.65 23.44 25,398,325 23.165 -1.95%
2001-01-29 0 102.5 102.5 103.0 102.0 104.0 4,918,567 507,193,781 103.12 23.22 23.22 23.33 23.10 23.56 21,714,700 23.357 0.00%
2001-01-23 0 102.5 102.5 103.0 102.0 104.5 3,410,840 351,583,902 103.08 23.22 23.22 23.33 23.10 23.67 15,058,322 23.348 -1.91%
2001-01-22 0 104.5 104.5 105.0 103.0 106.0 5,746,586 601,683,263 104.70 23.67 23.67 23.78 23.33 24.01 25,370,273 23.716 -0.48%
2001-01-19 0 105.0 104.5 105.0 104.0 106.5 6,587,877 690,582,155 104.83 23.78 23.67 23.78 23.56 24.12 29,084,441 23.744 0.48%
2001-01-18 0 104.5 104.0 104.5 103.0 104.5 3,308,100 344,505,008 104.14 23.67 23.56 23.67 23.33 23.67 14,604,741 23.589 1.46%
2001-01-17 0 103.0 102.5 103.5 102.0 104.0 3,698,000 381,029,651 103.04 23.33 23.22 23.44 23.10 23.56 16,326,088 23.339 0.00%
2001-01-16 0 103.0 103.0 103.5 101.0 103.5 2,367,178 243,366,419 102.81 23.33 23.33 23.44 22.88 23.44 10,450,718 23.287 1.48%
2001-01-15 0 101.5 101.0 101.5 99.75 102.5 3,803,500 385,130,418 101.26 22.99 22.88 22.99 22.59 23.22 16,791,854 22.936 0.00%
2001-01-12 0 101.5 101.5 102.0 100.0 102.0 2,791,988 281,894,086 100.97 22.99 22.99 23.10 22.65 23.10 12,326,188 22.870 2.53%
2001-01-11 0 99.00 98.75 99.00 98.75 103.5 4,427,922 447,954,828 101.17 22.42 22.37 22.42 22.37 23.44 19,548,579 22.915 -3.88%
2001-01-10 0 103.0 103.0 103.5 101.0 104.5 4,225,182 437,454,449 103.54 23.33 23.33 23.44 22.88 23.67 18,653,514 23.452 0.00%
2001-01-09 0 103.0 103.0 103.5 102.5 105.0 5,164,004 534,830,458 103.57 23.33 23.33 23.44 23.22 23.78 22,798,265 23.459 -0.48%
2001-01-08 0 103.5 104.0 104.5 102.0 105.5 6,098,241 634,510,920 104.05 23.44 23.56 23.67 23.10 23.90 26,922,775 23.568 -0.48%
2001-01-05 0 104.0 104.0 104.5 103.5 105.5 9,783,708 1,025,133,370 104.78 23.56 23.56 23.67 23.44 23.90 43,193,532 23.733 0.00%
2001-01-04 0 104.0 103.0 103.5 101.5 104.5 8,335,675 860,027,697 103.17 23.56 23.33 23.44 22.99 23.67 36,800,694 23.370 5.85%
2001-01-03 0 98.25 98.00 98.25 97.50 98.75 2,856,315 280,525,559 98.212 22.25 22.20 22.25 22.08 22.37 12,610,181 22.246 -1.26%
2001-01-02 0 99.50 99.50 99.75 99.25 101.0 1,981,772 198,120,067 99.971 22.54 22.54 22.59 22.48 22.88 8,749,212 22.644 -0.25%
2000-12-29 0 99.75 99.75 100.0 99.00 101.0 3,046,596 304,522,808 99.955 22.59 22.59 22.65 22.42 22.88 13,450,242 22.641 1.01%
2000-12-28 0 98.75 98.50 98.75 97.75 99.50 2,477,414 244,806,577 98.815 22.37 22.31 22.37 22.14 22.54 10,937,393 22.383 1.02%
2000-12-27 0 97.75 97.75 98.00 97.25 100.0 2,670,460 263,502,192 98.673 22.14 22.14 22.20 22.03 22.65 11,789,661 22.350 -1.26%
2000-12-22 0 99.00 98.75 99.00 98.75 100.5 1,701,000 169,347,068 99.557 22.42 22.37 22.42 22.37 22.76 7,509,647 22.551 -0.50%
2000-12-21 0 99.50 99.25 99.50 97.00 100.5 4,543,263 451,913,014 99.469 22.54 22.48 22.54 21.97 22.76 20,057,791 22.531 -1.00%
2000-12-20 0 100.5 100.0 100.5 98.75 100.5 4,630,810 461,490,039 99.656 22.76 22.65 22.76 22.37 22.76 20,444,298 22.573 -0.50%
2000-12-19 0 101.0 100.5 101.0 100.0 102.0 5,442,969 550,618,186 101.16 22.88 22.76 22.88 22.65 23.10 24,029,852 22.914 1.25%
2000-12-18 0 99.75 99.50 99.75 98.00 100.5 4,843,500 482,175,671 99.551 22.59 22.54 22.59 22.20 22.76 21,383,291 22.549 1.01%
2000-12-15 0 98.75 98.50 98.75 98.25 100.5 7,972,625 796,452,723 99.898 22.37 22.31 22.37 22.25 22.76 35,197,885 22.628 -3.66%
2000-12-14 0 102.5 102.5 103.0 100.0 103.5 7,385,440 757,415,046 102.56 23.22 23.22 23.33 22.65 23.44 32,605,556 23.230 0.99%
2000-12-13 0 101.5 101.5 102.0 99.50 102.0 6,127,303 618,691,274 100.97 22.99 22.99 23.10 22.54 23.10 27,051,079 22.871 1.75%
2000-12-12 0 99.75 99.75 100.0 98.75 100.5 6,455,619 643,454,721 99.674 22.59 22.59 22.65 22.37 22.76 28,500,542 22.577 1.27%
2000-12-11 0 98.50 98.25 98.50 95.50 98.75 10,248,216 1,002,520,839 97.824 22.31 22.25 22.31 21.63 22.37 45,244,261 22.158 -0.25%
2000-12-08 0 98.75 98.50 98.75 97.50 99.50 11,095,326 1,097,294,992 98.897 22.37 22.31 22.37 22.08 22.54 48,984,119 22.401 1.02%
2000-12-07 0 97.75 97.50 97.75 95.00 99.00 14,494,025 1,413,885,596 97.550 22.14 22.08 22.14 21.52 22.42 63,988,840 22.096 1.30%
2000-12-06 0 96.50 96.00 96.25 93.50 97.25 15,361,217 1,466,977,713 95.499 21.86 21.74 21.80 21.18 22.03 67,817,356 21.631 6.93%
2000-12-05 0 90.25 90.25 90.50 88.50 91.50 5,773,435 521,876,955 90.393 20.44 20.44 20.50 20.05 20.73 25,488,807 20.475 2.27%
2000-12-04 0 88.25 88.25 88.50 88.25 89.75 3,697,000 328,331,052 88.810 19.99 19.99 20.05 19.99 20.33 16,321,673 20.116 -0.28%
2000-12-01 0 88.50 88.25 88.50 86.00 90.00 6,131,700 540,453,474 88.141 20.05 19.99 20.05 19.48 20.39 27,070,491 19.965 0.85%
2000-11-30 0 87.75 87.50 87.75 87.25 90.75 4,969,819 439,461,787 88.426 19.88 19.82 19.88 19.76 20.56 21,940,969 20.029 -2.50%
2000-11-29 0 90.00 89.75 90.00 88.50 90.00 3,091,000 276,278,055 89.381 20.39 20.33 20.39 20.05 20.39 13,646,279 20.246 -1.10%
2000-11-28 0 91.00 91.00 91.25 89.75 91.50 1,695,452 154,215,077 90.958 20.61 20.61 20.67 20.33 20.73 7,485,154 20.603 0.55%
2000-11-27 0 90.50 90.50 90.75 89.50 91.25 2,535,641 229,044,631 90.330 20.50 20.50 20.56 20.27 20.67 11,194,456 20.461 1.12%
2000-11-24 0 89.50 89.25 89.50 88.50 90.75 2,725,031 243,899,830 89.504 20.27 20.22 20.27 20.05 20.56 12,030,583 20.273 0.28%
2000-11-23 0 89.25 89.00 89.50 87.00 90.00 5,481,060 488,033,981 89.040 20.22 20.16 20.27 19.71 20.39 24,198,018 20.168 -1.11%
2000-11-22 0 90.25 90.00 90.25 90.00 92.25 3,233,639 292,494,095 90.454 20.44 20.39 20.44 20.39 20.90 14,276,007 20.489 -1.63%
2000-11-21 0 91.75 91.50 91.75 90.00 92.00 2,927,000 266,293,796 90.978 20.78 20.73 20.78 20.39 20.84 12,922,245 20.607 0.00%
2000-11-20 0 91.75 91.75 92.00 90.50 92.25 1,689,795 154,323,921 91.327 20.78 20.78 20.84 20.50 20.90 7,460,179 20.686 1.10%
2000-11-17 0 90.75 90.25 90.75 90.00 90.75 1,735,000 156,743,331 90.342 20.56 20.44 20.56 20.39 20.56 7,659,752 20.463 -0.27%
2000-11-16 0 91.00 90.50 91.00 89.00 91.00 1,971,013 178,064,268 90.341 20.61 20.50 20.61 20.16 20.61 8,701,712 20.463 0.55%
2000-11-15 0 90.50 90.25 90.50 89.75 92.75 2,794,467 254,361,172 91.023 20.50 20.44 20.50 20.33 21.01 12,337,132 20.618 -0.55%
2000-11-14 0 91.00 90.75 91.00 88.75 91.00 2,859,500 257,016,941 89.882 20.61 20.56 20.61 20.10 20.61 12,624,243 20.359 2.54%
2000-11-13 0 88.75 88.50 88.75 87.75 90.00 4,336,811 384,164,299 88.582 20.10 20.05 20.10 19.88 20.39 19,146,338 20.065 -2.20%
2000-11-10 0 90.75 90.75 91.00 90.50 91.50 3,991,333 364,576,300 91.342 20.56 20.56 20.61 20.50 20.73 17,621,107 20.690 -0.82%
2000-11-09 0 91.50 91.50 92.00 91.25 92.75 4,682,877 432,974,612 92.459 20.73 20.73 20.84 20.67 21.01 20,674,165 20.943 -1.61%
2000-11-08 0 93.00 93.00 93.25 92.50 95.75 5,764,472 545,581,916 94.646 21.07 21.07 21.12 20.95 21.69 25,449,237 21.438 -1.06%
2000-11-07 0 94.00 94.00 94.25 91.75 94.25 2,683,117 249,428,326 92.962 21.29 21.29 21.35 20.78 21.35 11,845,539 21.057 1.90%
2000-11-06 0 92.25 92.25 92.50 92.25 94.25 4,118,060 383,369,189 93.095 20.90 20.90 20.95 20.90 21.35 18,180,587 21.087 -1.07%
2000-11-03 0 93.25 93.00 93.25 91.50 93.50 4,968,512 459,455,692 92.473 21.12 21.07 21.12 20.73 21.18 21,935,199 20.946 1.36%
2000-11-02 0 92.00 91.75 92.00 90.50 92.75 5,558,246 510,047,586 91.764 20.84 20.78 20.84 20.50 21.01 24,538,782 20.785 1.66%
2000-11-01 0 90.50 90.50 90.75 86.75 90.75 8,152,930 723,487,840 88.740 20.50 20.50 20.56 19.65 20.56 35,993,903 20.100 4.93%
2000-10-31 0 86.25 86.00 86.25 85.00 87.00 3,830,120 331,681,376 86.598 19.54 19.48 19.54 19.25 19.71 16,909,377 19.615 0.88%
2000-10-30 0 85.50 85.25 85.50 84.50 86.25 3,394,000 289,644,228 85.340 19.37 19.31 19.37 19.14 19.54 14,983,976 19.330 0.59%
2000-10-27 0 85.00 85.00 85.25 84.50 87.00 6,197,400 532,147,639 85.866 19.25 19.25 19.31 19.14 19.71 27,360,546 19.449 -2.02%
2000-10-26 0 86.75 86.75 87.00 86.00 87.75 4,953,762 429,641,608 86.730 19.65 19.65 19.71 19.48 19.88 21,870,080 19.645 -1.14%
2000-10-25 0 87.75 87.50 87.75 87.25 89.25 4,508,675 397,042,829 88.062 19.88 19.82 19.88 19.76 20.22 19,905,091 19.947 -0.85%
2000-10-24 0 88.50 88.25 88.50 88.25 90.00 4,915,340 437,564,311 89.020 20.05 19.99 20.05 19.99 20.39 21,700,453 20.164 -0.84%
2000-10-23 0 89.25 89.00 89.25 88.25 90.00 3,347,941 298,518,913 89.165 20.22 20.16 20.22 19.99 20.39 14,780,633 20.197 -0.56%
2000-10-20 0 89.75 89.50 89.75 88.25 89.75 4,456,600 397,537,580 89.202 20.33 20.27 20.33 19.99 20.33 19,675,188 20.205 3.46%
2000-10-19 0 86.75 86.75 87.25 84.50 87.00 6,437,883 552,208,203 85.775 19.65 19.65 19.76 19.14 19.71 28,422,241 19.429 0.58%
2000-10-18 0 86.25 86.25 86.50 85.00 87.75 7,264,800 629,014,906 86.584 19.54 19.54 19.59 19.25 19.88 32,072,949 19.612 -3.63%
2000-10-17 0 89.50 88.75 89.00 87.75 91.50 5,005,400 444,290,819 88.762 20.27 20.10 20.16 19.88 20.73 22,098,054 20.105 0.00%
2000-10-16 0 89.50 89.50 89.75 88.75 91.50 5,018,800 451,322,679 89.926 20.27 20.27 20.33 20.10 20.73 22,157,212 20.369 0.28%
2000-10-13 0 89.25 89.00 89.50 87.00 89.50 7,125,000 631,327,261 88.607 20.22 20.16 20.27 19.71 20.27 31,455,754 20.070 -1.92%
2000-10-12 0 91.00 91.00 91.25 89.75 91.50 3,597,400 325,462,938 90.472 20.61 20.61 20.67 20.33 20.73 15,881,955 20.493 0.00%
2000-10-11 0 91.00 91.00 91.25 89.50 91.25 4,160,258 377,687,253 90.785 20.61 20.61 20.67 20.27 20.67 18,366,885 20.563 -0.82%
2000-10-10 0 91.75 91.50 91.75 91.00 93.00 4,467,226 410,749,138 91.947 20.78 20.73 20.78 20.61 21.07 19,722,100 20.827 -0.94%
2000-10-09 0 93.00 93.00 93.25 92.75 95.25 3,862,965 362,958,530 93.959 20.98 20.98 21.04 20.92 21.49 17,124,353 21.195 -2.87%
2000-10-05 0 95.75 95.50 95.75 94.50 95.75 3,822,092 362,651,038 94.883 21.60 21.54 21.60 21.32 21.60 16,943,165 21.404 1.59%
2000-10-04 0 94.25 94.00 94.50 92.00 94.25 3,553,400 332,470,138 93.564 21.26 21.20 21.32 20.75 21.26 15,752,065 21.106 1.62%
2000-10-03 0 92.75 92.75 93.25 92.00 94.00 6,374,700 591,828,193 92.840 20.92 20.92 21.04 20.75 21.20 28,258,764 20.943 -1.59%
2000-09-29 0 94.25 94.00 94.25 93.25 94.75 5,259,890 492,940,811 93.717 21.26 21.20 21.26 21.04 21.37 23,316,860 21.141 1.34%
2000-09-28 0 93.00 93.00 93.25 92.25 94.00 6,628,044 617,609,084 93.181 20.98 20.98 21.04 20.81 21.20 29,381,826 21.020 0.81%
2000-09-27 0 92.25 92.00 92.25 89.75 93.00 5,348,742 489,357,891 91.490 20.81 20.75 20.81 20.25 20.98 23,710,737 20.639 1.10%
2000-09-26 0 91.25 91.00 91.25 90.25 92.00 5,318,060 484,735,154 91.149 20.58 20.53 20.58 20.36 20.75 23,574,725 20.562 -1.08%
2000-09-25 0 92.25 92.25 92.50 91.00 92.75 3,802,297 350,818,806 92.265 20.81 20.81 20.87 20.53 20.92 16,855,415 20.813 3.36%
2000-09-22 0 89.25 89.00 89.25 88.00 91.00 7,753,920 695,248,709 89.664 20.13 20.08 20.13 19.85 20.53 34,372,785 20.227 -1.92%
2000-09-21 0 91.00 90.75 91.00 90.50 93.50 5,608,543 512,278,408 91.339 20.53 20.47 20.53 20.42 21.09 24,862,423 20.605 -2.15%
2000-09-20 0 93.00 92.50 92.75 92.50 95.00 3,869,640 363,088,953 93.830 20.98 20.87 20.92 20.87 21.43 17,153,943 21.167 -1.59%
2000-09-19 0 94.50 94.25 94.50 89.00 94.75 7,178,714 662,728,781 92.319 21.32 21.26 21.32 20.08 21.37 31,822,922 20.826 3.00%
2000-09-18 0 91.75 91.50 91.75 91.50 94.00 6,422,000 597,041,776 92.968 20.70 20.64 20.70 20.64 21.20 28,468,442 20.972 -3.93%
2000-09-15 0 95.50 95.25 95.75 95.00 97.25 6,708,300 644,497,498 96.075 21.54 21.49 21.60 21.43 21.94 29,737,598 21.673 -1.80%
2000-09-14 0 97.25 97.00 97.25 95.75 98.00 5,237,800 507,641,773 96.919 21.94 21.88 21.94 21.60 22.11 23,218,936 21.863 0.52%
2000-09-12 0 96.75 96.75 97.00 96.00 99.50 8,625,700 839,306,628 97.303 21.83 21.83 21.88 21.66 22.45 38,237,347 21.950 -2.76%
2000-09-11 0 99.50 99.25 99.50 99.25 100.5 3,309,000 330,375,248 99.841 22.45 22.39 22.45 22.39 22.67 14,668,651 22.523 -1.49%
2000-09-08 0 101.0 100.5 101.0 100.5 102.5 2,911,900 295,949,758 101.63 22.78 22.67 22.78 22.67 23.12 12,908,324 22.927 -0.98%
2000-09-07 0 102.0 102.0 102.5 101.5 104.0 3,107,160 319,981,143 102.98 23.01 23.01 23.12 22.90 23.46 13,773,903 23.231 -1.45%
2000-09-06 0 103.5 103.5 104.0 103.5 105.5 3,570,180 372,793,954 104.42 23.35 23.35 23.46 23.35 23.80 15,826,450 23.555 -0.48%
2000-09-05 0 104.0 104.0 104.5 103.5 105.5 3,428,011 357,993,538 104.43 23.46 23.46 23.57 23.35 23.80 15,196,221 23.558 -1.42%
2000-09-04 0 105.5 105.5 106.0 104.0 106.0 5,879,444 617,639,506 105.05 23.80 23.80 23.91 23.46 23.91 26,063,316 23.698 1.93%
2000-09-01 0 103.5 103.5 104.0 102.5 104.0 5,291,471 545,939,149 103.17 23.35 23.35 23.46 23.12 23.46 23,456,857 23.274 1.97%
2000-08-31 0 101.5 101.5 102.0 99.50 102.0 3,963,430 399,898,331 100.90 22.90 22.90 23.01 22.45 23.01 17,569,710 22.761 1.00%
2000-08-30 0 100.5 100.0 100.5 98.50 102.0 5,359,000 536,356,531 100.09 22.67 22.56 22.67 22.22 23.01 23,756,210 22.578 1.26%
2000-08-29 0 99.25 99.25 99.50 98.75 100.0 4,501,531 448,406,955 99.612 22.39 22.39 22.45 22.28 22.56 19,955,088 22.471 0.51%
2000-08-28 0 98.75 98.75 99.00 98.50 101.0 4,428,840 440,295,055 99.415 22.28 22.28 22.33 22.22 22.78 19,632,852 22.426 -2.23%
2000-08-25 0 101.0 100.5 101.0 99.00 102.5 10,031,499 1,009,233,439 100.61 22.78 22.67 22.78 22.33 23.12 44,469,192 22.695 -1.46%
2000-08-24 0 102.5 102.5 103.0 101.5 104.5 9,621,411 990,248,775 102.92 23.12 23.12 23.24 22.90 23.57 42,651,290 23.217 0.49%
2000-08-23 0 102.0 102.0 102.5 101.5 104.0 6,954,795 716,096,102 102.96 23.01 23.01 23.12 22.90 23.46 30,830,299 23.227 0.00%
2000-08-22 0 102.0 101.5 102.0 100.0 103.0 6,509,588 662,172,683 101.72 23.01 22.90 23.01 22.56 23.24 28,856,716 22.947 2.00%
2000-08-21 0 100.0 100.0 100.5 98.75 101.5 5,050,424 504,716,612 99.935 22.56 22.56 22.67 22.28 22.90 22,388,307 22.544 0.00%
2000-08-18 0 100.0 100.0 100.5 99.75 104.0 7,139,400 720,959,529 100.98 22.56 22.56 22.67 22.50 23.46 31,648,645 22.780 -2.44%
2000-08-17 0 102.5 102.5 103.0 101.0 104.0 8,729,400 893,383,440 102.34 23.12 23.12 23.24 22.78 23.46 38,697,045 23.087 1.49%
2000-08-16 0 101.0 101.0 101.5 97.00 102.0 9,591,714 961,244,230 100.22 22.78 22.78 22.90 21.88 23.01 42,519,645 22.607 3.32%
2000-08-15 0 97.75 97.50 97.75 95.75 98.00 4,538,220 439,522,508 96.849 22.05 21.99 22.05 21.60 22.11 20,117,729 21.848 2.62%
2000-08-14 0 95.25 95.25 95.50 95.00 97.25 3,283,500 314,877,026 95.897 21.49 21.49 21.54 21.43 21.94 14,555,610 21.633 -0.52%
2000-08-11 0 95.75 95.50 96.00 94.75 96.25 1,860,600 177,850,887 95.588 21.60 21.54 21.66 21.37 21.71 8,247,958 21.563 -0.26%
2000-08-10 0 96.00 95.75 96.00 95.00 96.50 2,468,109 236,433,179 95.795 21.66 21.60 21.66 21.43 21.77 10,941,018 21.610 0.26%
2000-08-09 0 95.75 95.25 95.75 94.00 97.75 3,632,630 347,385,090 95.629 21.60 21.49 21.60 21.20 22.05 16,103,288 21.572 -0.52%
2000-08-08 0 96.25 96.00 96.25 96.00 98.00 4,797,180 464,669,125 96.863 21.71 21.66 21.71 21.66 22.11 21,265,687 21.851 -1.03%
2000-08-07 0 97.25 97.00 97.25 96.25 98.00 3,822,540 371,055,530 97.070 21.94 21.88 21.94 21.71 22.11 16,945,151 21.897 1.57%
2000-08-04 0 95.75 95.50 96.00 94.25 96.50 4,461,580 427,643,356 95.850 21.60 21.54 21.66 21.26 21.77 19,777,987 21.622 1.59%
2000-08-03 0 94.25 94.00 94.50 93.25 94.75 4,598,268 432,412,472 94.038 21.26 21.20 21.32 21.04 21.37 20,383,919 21.213 0.53%
2000-08-02 0 93.75 93.75 94.00 91.25 93.75 2,994,170 277,636,284 92.726 21.15 21.15 21.20 20.58 21.15 13,273,023 20.917 2.18%
2000-08-01 0 91.75 91.75 92.00 91.00 93.00 4,759,700 437,380,965 91.893 20.70 20.70 20.75 20.53 20.98 21,099,540 20.729 -0.27%
2000-07-31 0 92.00 91.50 91.75 90.25 92.75 4,673,730 428,481,695 91.679 20.75 20.64 20.70 20.36 20.92 20,718,439 20.681 -1.87%
2000-07-28 0 93.75 93.75 94.25 90.75 94.00 10,018,660 927,145,710 92.542 21.15 21.15 21.26 20.47 21.20 44,412,277 20.876 -0.79%
2000-07-27 0 94.50 94.50 94.75 94.50 96.25 5,173,703 492,536,842 95.200 21.32 21.32 21.37 21.32 21.71 22,934,797 21.476 -2.58%
2000-07-26 0 97.00 96.75 97.25 97.00 98.50 4,520,517 441,352,013 97.633 21.88 21.83 21.94 21.88 22.22 20,039,252 22.024 0.26%
2000-07-25 0 96.75 97.25 97.50 95.50 100.0 9,264,990 904,683,618 97.645 21.83 21.94 21.99 21.54 22.56 41,071,291 22.027 -3.73%
2000-07-24 0 100.5 100.5 101.0 99.75 103.0 7,235,470 736,292,068 101.76 22.67 22.67 22.78 22.50 23.24 32,074,519 22.956 -0.99%
2000-07-21 0 101.5 101.5 102.0 99.50 102.0 10,737,039 1,087,060,121 101.24 22.90 22.90 23.01 22.45 23.01 47,596,820 22.839 2.53%
2000-07-20 0 99.00 99.00 99.25 95.25 99.25 9,347,755 915,506,648 97.939 22.33 22.33 22.39 21.49 22.39 41,438,185 22.093 2.86%
2000-07-19 0 96.25 96.00 96.25 93.75 96.50 5,601,670 534,845,856 95.480 21.71 21.66 21.71 21.15 21.77 24,831,956 21.539 1.85%
2000-07-18 0 94.50 94.25 94.75 94.25 96.25 4,170,190 397,219,714 95.252 21.32 21.26 21.37 21.26 21.71 18,486,268 21.487 -2.33%
2000-07-17 0 96.75 96.50 97.00 95.75 98.00 6,988,606 677,097,064 96.886 21.83 21.77 21.88 21.60 22.11 30,980,182 21.856 0.52%
2000-07-14 0 96.25 96.00 96.25 93.25 96.75 5,388,578 511,118,424 94.852 21.71 21.66 21.71 21.04 21.83 23,887,328 21.397 3.49%
2000-07-13 0 93.00 93.00 93.25 92.50 97.00 9,013,834 852,204,157 94.544 20.98 20.98 21.04 20.87 21.88 39,957,928 21.328 -2.62%
2000-07-12 0 95.50 95.50 95.75 94.00 96.25 9,136,632 871,528,280 95.388 21.54 21.54 21.60 21.20 21.71 40,502,286 21.518 2.14%
2000-07-11 0 93.50 93.25 93.50 91.75 93.75 5,886,219 544,108,415 92.438 21.09 21.04 21.09 20.70 21.15 26,093,349 20.852 0.27%
2000-07-10 0 93.25 93.25 93.50 92.50 94.00 7,687,146 716,558,850 93.215 21.04 21.04 21.09 20.87 21.20 34,076,779 21.028 1.91%
2000-07-07 0 91.50 91.50 91.75 90.75 92.00 7,450,043 681,269,298 91.445 20.64 20.64 20.70 20.47 20.75 33,025,712 20.628 0.55%
2000-07-06 0 91.00 91.00 91.25 90.00 92.25 8,898,915 812,648,325 91.320 20.53 20.53 20.58 20.30 20.81 39,448,497 20.600 0.28%
2000-07-05 0 90.75 90.50 90.75 89.00 91.25 8,270,325 747,304,346 90.360 20.47 20.42 20.47 20.08 20.58 36,661,985 20.384 2.25%
2000-07-04 0 88.75 88.50 88.75 87.25 89.00 4,729,653 417,708,703 88.317 20.02 19.96 20.02 19.68 20.08 20,966,343 19.923 1.72%
2000-07-03 0 87.25 87.00 87.25 86.00 87.75 4,842,122 421,427,081 87.034 19.68 19.63 19.68 19.40 19.79 21,464,913 19.633 1.16%
2000-06-30 0 86.25 85.50 85.75 84.50 87.50 5,791,830 497,406,281 85.881 19.46 19.29 19.34 19.06 19.74 25,674,927 19.373 1.17%
2000-06-29 0 85.25 85.25 85.50 84.75 87.75 5,789,900 496,604,543 85.771 19.23 19.23 19.29 19.12 19.79 25,666,371 19.348 -2.29%
2000-06-28 0 87.25 87.00 87.25 85.50 87.75 5,155,164 447,417,970 86.790 19.68 19.63 19.68 19.29 19.79 22,852,614 19.578 0.58%
2000-06-27 0 86.75 86.50 86.75 85.75 87.00 4,363,981 376,698,798 86.320 19.57 19.51 19.57 19.34 19.63 19,345,335 19.472 0.58%
2000-06-26 0 86.25 86.00 86.25 84.25 86.50 6,739,725 575,433,811 85.379 19.46 19.40 19.46 19.01 19.51 29,876,903 19.260 2.37%
2000-06-23 0 84.25 84.25 84.50 83.75 85.25 8,584,700 723,908,231 84.325 19.01 19.01 19.06 18.89 19.23 38,055,596 19.022 -1.75%
2000-06-22 0 85.75 85.50 85.75 84.75 87.25 8,427,900 721,370,408 85.593 19.34 19.29 19.34 19.12 19.68 37,360,508 19.308 -1.15%
2000-06-21 0 86.75 86.50 86.75 84.25 86.75 7,586,358 651,994,747 85.943 19.57 19.51 19.57 19.01 19.57 33,629,990 19.387 1.17%
2000-06-20 0 85.75 85.25 85.50 84.75 89.25 10,687,798 929,549,630 86.973 19.34 19.23 19.29 19.12 20.13 47,378,537 19.620 -2.00%
2000-06-19 0 87.50 87.25 87.50 86.00 89.00 10,418,806 914,303,005 87.755 19.74 19.68 19.74 19.40 20.08 46,186,107 19.796 0.29%
2000-06-16 0 87.25 87.25 87.50 84.00 87.50 13,272,410 1,142,987,734 86.118 19.68 19.68 19.74 18.95 19.74 58,836,007 19.427 3.87%
2000-06-15 0 84.00 84.00 84.25 83.00 84.50 10,110,656 847,887,997 83.861 18.95 18.95 19.01 18.72 19.06 44,820,092 18.918 2.13%
2000-06-14 0 82.25 82.25 82.50 80.00 82.75 8,958,156 728,870,532 81.364 18.55 18.55 18.61 18.05 18.67 39,711,110 18.354 3.79%
2000-06-13 0 79.25 79.00 79.25 79.00 81.25 10,449,329 837,235,527 80.123 17.88 17.82 17.88 17.82 18.33 46,321,414 18.074 -1.86%
2000-06-12 0 80.75 80.50 81.00 80.50 82.75 12,610,055 1,031,824,960 81.826 18.22 18.16 18.27 18.16 18.67 55,899,817 18.458 0.00%
2000-06-09 0 80.75 80.50 80.75 77.25 81.00 10,453,284 833,932,138 79.777 18.22 18.16 18.22 17.43 18.27 46,338,946 17.996 3.53%
2000-06-08 0 78.00 77.75 78.00 77.25 79.00 7,503,059 585,463,038 78.030 17.60 17.54 17.60 17.43 17.82 33,260,729 17.602 0.32%
2000-06-07 0 77.75 77.50 77.75 76.50 79.25 12,406,133 968,422,890 78.060 17.54 17.48 17.54 17.26 17.88 54,995,840 17.609 -0.96%
2000-06-05 0 78.50 78.50 78.75 77.50 82.00 14,403,100 1,142,300,645 79.309 17.71 17.71 17.76 17.48 18.50 63,848,306 17.891 1.29%
2000-06-02 0 77.50 77.25 77.50 76.25 77.75 24,633,294 1,894,123,596 76.893 17.48 17.43 17.48 17.20 17.54 109,198,304 17.346 3.68%
2000-06-01 0 74.75 74.50 74.75 72.00 75.75 35,684,447 2,625,782,230 73.583 16.86 16.81 16.86 16.24 17.09 158,187,578 16.599 4.91%
2000-05-31 0 71.25 71.25 71.50 71.00 73.00 41,806,867 3,017,431,927 72.176 16.07 16.07 16.13 16.02 16.47 185,327,995 16.282 1.79%
2000-05-30 0 70.00 70.00 70.25 69.50 72.25 15,521,262 1,096,675,470 70.656 15.79 15.79 15.85 15.68 16.30 68,805,069 15.939 -0.36%
2000-05-29 0 70.25 70.00 70.25 68.25 71.25 11,869,053 831,240,357 70.034 15.85 15.79 15.85 15.40 16.07 52,614,988 15.799 -0.35%
2000-05-26 0 70.50 70.25 70.50 70.00 72.00 16,709,331 1,182,636,862 70.777 15.90 15.85 15.90 15.79 16.24 74,071,726 15.966 -2.76%
2000-05-25 0 72.50 72.50 72.75 71.75 74.75 15,805,514 1,152,079,707 72.891 16.35 16.35 16.41 16.19 16.86 70,065,146 16.443 0.00%
2000-05-24 0 72.50 72.25 72.50 72.00 72.75 12,898,141 934,843,897 72.479 16.35 16.30 16.35 16.24 16.41 57,176,889 16.350 -1.69%
2000-05-23 0 73.75 73.75 74.00 73.25 74.75 15,596,990 1,152,615,055 73.900 16.64 16.64 16.69 16.52 16.86 69,140,768 16.671 0.00%
2000-05-22 0 73.75 73.75 74.00 71.25 74.75 17,306,360 1,270,910,307 73.436 16.64 16.64 16.69 16.07 16.86 76,718,330 16.566 0.68%
2000-05-19 0 73.25 73.25 73.50 71.25 74.75 36,125,265 2,645,225,064 73.224 16.52 16.52 16.58 16.07 16.86 160,141,704 16.518 0.69%
2000-05-18 0 72.75 72.50 72.75 70.25 77.00 57,743,700 4,178,918,772 72.370 16.41 16.35 16.41 15.85 17.37 255,975,272 16.325 -8.78%
2000-05-17 0 79.75 79.75 80.25 79.00 84.50 7,205,403 586,330,024 81.374 17.99 17.99 18.10 17.82 19.06 31,941,233 18.357 -4.49%
2000-05-16 0 83.50 83.00 83.75 79.75 83.75 4,085,900 334,687,358 81.913 18.84 18.72 18.89 17.99 18.89 18,112,614 18.478 3.47%
2000-05-15 0 81.75 81.75 82.00 81.00 83.50 3,669,336 300,948,257 82.017 18.20 18.20 18.26 18.04 18.59 16,477,644 18.264 -1.21%
2000-05-12 0 82.75 82.75 83.00 76.75 83.75 8,095,600 645,914,245 79.786 18.43 18.43 18.48 17.09 18.65 36,354,374 17.767 4.42%
2000-05-10 0 79.25 79.25 79.50 78.50 80.75 5,471,200 436,383,639 79.760 17.65 17.65 17.70 17.48 17.98 24,569,155 17.761 -1.55%
2000-05-09 0 80.50 80.25 80.50 80.00 83.00 4,224,568 342,872,978 81.162 17.93 17.87 17.93 17.81 18.48 18,970,987 18.074 -3.30%
2000-05-08 0 83.25 83.25 83.50 82.75 86.75 3,756,345 315,436,336 83.974 18.54 18.54 18.59 18.43 19.32 16,868,369 18.700 -2.63%
2000-05-05 0 85.50 85.00 85.50 84.75 87.25 6,201,500 529,508,409 85.384 19.04 18.93 19.04 18.87 19.43 27,848,665 19.014 -2.01%
2000-05-04 0 87.25 87.00 87.25 87.00 91.00 5,364,800 473,345,490 88.232 19.43 19.37 19.43 19.37 20.26 24,091,352 19.648 -5.16%
2000-05-03 0 92.00 91.25 92.25 90.50 92.50 3,603,000 329,733,938 91.516 20.49 20.32 20.54 20.15 20.60 16,179,753 20.379 -0.81%
2000-05-02 0 92.75 92.50 93.00 92.75 94.50 3,700,253 344,613,418 93.132 20.65 20.60 20.71 20.65 21.04 16,616,481 20.739 -0.27%
2000-04-28 0 93.00 93.00 93.50 89.00 93.75 4,871,035 448,200,067 92.013 20.71 20.71 20.82 19.82 20.88 21,874,034 20.490 5.08%
2000-04-27 0 88.50 88.25 88.50 85.00 88.75 2,891,652 251,736,261 87.056 19.71 19.65 19.71 18.93 19.76 12,985,350 19.386 3.51%
2000-04-26 0 85.50 85.50 85.75 84.75 88.00 3,171,800 273,488,160 86.225 19.04 19.04 19.10 18.87 19.60 14,243,392 19.201 -1.16%
2000-04-25 0 86.50 86.00 86.50 86.25 88.00 4,756,700 414,109,831 87.058 19.26 19.15 19.26 19.21 19.60 21,360,597 19.387 -0.86%
2000-04-20 0 87.25 87.25 87.50 86.00 88.25 4,793,070 416,640,060 86.926 19.43 19.43 19.49 19.15 19.65 21,523,922 19.357 -1.13%
2000-04-19 0 88.25 88.25 88.50 88.00 93.00 4,753,500 426,847,020 89.796 19.65 19.65 19.71 19.60 20.71 21,346,227 19.996 -1.94%
2000-04-18 0 90.00 89.75 90.00 89.75 92.00 5,599,359 507,611,870 90.655 20.04 19.99 20.04 19.99 20.49 25,144,670 20.188 1.69%
2000-04-17 0 88.50 88.50 88.75 88.00 94.00 10,253,546 921,831,889 89.904 19.71 19.71 19.76 19.60 20.93 46,044,919 20.020 -10.61%
2000-04-14 0 99.00 99.00 99.25 99.00 101.0 3,261,271 324,474,389 99.493 22.05 22.05 22.10 22.05 22.49 14,645,173 22.156 -1.98%
2000-04-13 0 101.0 100.5 101.0 99.75 102.5 8,017,308 810,492,390 101.09 22.49 22.38 22.49 22.21 22.83 36,002,793 22.512 -2.42%
2000-04-12 0 103.5 103.0 103.5 103.0 106.5 4,550,900 476,952,896 104.80 23.05 22.94 23.05 22.94 23.72 20,436,425 23.338 -1.43%
2000-04-11 0 105.0 105.0 105.5 104.0 107.0 2,032,429 213,793,631 105.19 23.38 23.38 23.49 23.16 23.83 9,126,894 23.425 -2.33%
2000-04-10 0 107.5 107.0 107.5 106.5 109.0 1,995,608 214,712,676 107.59 23.94 23.83 23.94 23.72 24.27 8,961,545 23.959 0.47%
2000-04-07 0 107.0 106.5 107.0 106.0 109.0 2,466,818 264,361,313 107.17 23.83 23.72 23.83 23.60 24.27 11,077,576 23.865 0.94%
2000-04-06 0 106.0 106.0 106.5 102.0 106.0 5,620,832 586,262,517 104.30 23.60 23.60 23.72 22.71 23.60 25,241,098 23.227 1.92%
2000-04-05 0 104.0 104.0 104.5 101.0 110.0 5,974,375 635,036,110 106.29 23.16 23.16 23.27 22.49 24.50 26,828,730 23.670 -5.88%
2000-04-03 0 110.5 110.5 111.5 110.0 116.5 3,187,938 359,368,262 112.73 24.61 24.61 24.83 24.50 25.94 14,315,862 25.103 -5.15%
2000-03-31 0 116.5 115.5 116.5 112.0 118.0 2,761,000 321,561,165 116.47 25.94 25.72 25.94 24.94 26.28 12,398,640 25.935 -0.43%
2000-03-30 0 117.0 116.5 117.0 116.5 120.5 4,269,532 508,147,795 119.02 26.05 25.94 26.05 25.94 26.83 19,172,904 26.503 -1.68%
2000-03-29 0 119.0 119.5 120.0 117.0 120.0 4,144,133 491,038,642 118.49 26.50 26.61 26.72 26.05 26.72 18,609,783 26.386 0.00%
2000-03-28 0 119.0 119.0 119.5 115.0 119.5 3,746,600 440,492,132 117.57 26.50 26.50 26.61 25.61 26.61 16,824,608 26.181 2.59%
2000-03-27 0 116.0 115.5 116.5 113.0 117.5 4,278,200 495,061,164 115.72 25.83 25.72 25.94 25.16 26.17 19,211,829 25.769 1.75%
2000-03-24 0 114.0 113.5 114.5 113.0 118.0 3,290,350 377,065,262 114.60 25.39 25.27 25.50 25.16 26.28 14,775,757 25.519 -1.72%
2000-03-23 0 116.0 115.5 116.0 113.0 118.0 5,160,310 596,153,548 115.53 25.83 25.72 25.83 25.16 26.28 23,173,062 25.726 3.57%
2000-03-22 0 112.0 111.5 112.0 110.0 112.5 3,055,500 339,241,059 111.03 24.94 24.83 24.94 24.50 25.05 13,721,131 24.724 3.70%
2000-03-21 0 108.0 108.0 108.5 105.0 109.0 2,968,000 316,219,423 106.54 24.05 24.05 24.16 23.38 24.27 13,328,201 23.726 3.35%
2000-03-20 0 104.5 103.5 104.0 103.0 107.0 1,843,000 194,031,940 105.28 23.27 23.05 23.16 22.94 23.83 8,276,238 23.444 -1.42%
2000-03-17 0 106.0 105.5 106.5 103.0 108.0 4,048,420 426,652,791 105.39 23.60 23.49 23.72 22.94 24.05 18,179,971 23.468 5.47%
2000-03-16 0 100.5 100.0 101.0 100.0 107.0 4,649,870 479,871,191 103.20 22.38 22.27 22.49 22.27 23.83 20,880,863 22.981 -3.37%
2000-03-15 0 104.0 103.5 105.5 102.0 108.5 4,874,500 512,315,028 105.10 23.16 23.05 23.49 22.71 24.16 21,889,594 23.405 0.97%
2000-03-14 0 103.0 103.0 104.0 102.0 108.0 4,449,000 465,804,303 104.70 22.94 22.94 23.16 22.71 24.05 19,978,829 23.315 -3.74%
2000-03-13 0 107.0 106.0 108.5 106.0 113.5 5,287,690 580,723,705 109.83 23.83 23.60 24.16 23.60 25.27 23,745,079 24.457 -2.73%
2000-03-10 0 110.0 109.0 109.5 108.0 113.0 5,457,440 600,712,208 110.07 24.50 24.27 24.38 24.05 25.16 24,507,364 24.511 3.29%
2000-03-09 0 106.5 106.5 107.0 106.0 113.0 3,533,150 384,386,079 108.79 23.72 23.72 23.83 23.60 25.16 15,866,082 24.227 -3.18%
2000-03-08 0 110.0 109.5 110.0 105.0 113.0 3,207,000 349,000,577 108.82 24.50 24.38 24.50 23.38 25.16 14,401,462 24.234 0.00%
2000-03-07 0 110.0 110.0 111.0 104.5 111.0 3,446,267 371,404,195 107.77 24.50 24.50 24.72 23.27 24.72 15,475,923 23.999 2.33%
2000-03-06 0 107.5 107.0 107.5 104.0 108.5 3,020,500 319,757,284 105.86 23.94 23.83 23.94 23.16 24.16 13,563,959 23.574 5.39%
2000-03-03 0 102.0 102.0 102.5 99.25 105.0 3,044,200 311,698,983 102.39 22.71 22.71 22.83 22.10 23.38 13,670,387 22.801 0.49%
2000-03-02 0 101.5 100.5 101.5 99.25 103.0 2,844,520 284,898,170 100.16 22.60 22.38 22.60 22.10 22.94 12,773,697 22.304 0.50%
2000-03-01 0 101.0 101.5 102.0 100.0 105.0 3,085,600 315,430,320 102.23 22.49 22.60 22.71 22.27 23.38 13,856,299 22.764 -2.42%
2000-02-29 0 103.5 103.0 104.5 99.50 104.5 2,980,760 304,623,273 102.20 23.05 22.94 23.27 22.16 23.27 13,385,501 22.758 3.50%
2000-02-28 0 100.0 99.75 100.0 98.00 105.0 3,537,400 353,656,136 99.976 22.27 22.21 22.27 21.82 23.38 15,885,168 22.263 -4.31%
2000-02-25 0 104.5 104.5 105.0 103.0 108.0 2,798,555 293,423,607 104.85 23.27 23.27 23.38 22.94 24.05 12,567,285 23.348 -2.34%
2000-02-24 0 107.0 106.5 107.0 104.5 107.5 2,334,586 247,181,923 105.88 23.83 23.72 23.83 23.27 23.94 10,483,771 23.578 2.88%
2000-02-23 0 104.0 102.5 104.0 100.0 104.5 2,744,100 280,263,404 102.13 23.16 22.83 23.16 22.27 23.27 12,322,748 22.744 4.52%
2000-02-22 0 99.50 99.50 99.75 98.25 103.0 4,061,228 405,102,148 99.749 22.16 22.16 22.21 21.88 22.94 18,237,487 22.213 -1.97%
2000-02-21 0 101.5 101.0 101.5 100.0 103.0 3,704,200 378,096,212 102.07 22.60 22.49 22.60 22.27 22.94 16,634,205 22.730 -2.40%
2000-02-18 0 104.0 104.5 105.0 103.5 107.0 3,899,900 410,666,559 105.30 23.16 23.27 23.38 23.05 23.83 17,513,022 23.449 -3.70%
2000-02-17 0 108.0 107.0 107.5 106.0 109.5 4,320,000 467,120,269 108.13 24.05 23.83 23.94 23.60 24.38 19,399,538 24.079 -0.92%
2000-02-16 0 109.0 109.0 109.5 107.0 110.0 5,013,500 544,626,944 108.63 24.27 24.27 24.38 23.83 24.50 22,513,792 24.191 0.93%
2000-02-15 0 108.0 108.0 108.5 104.0 115.0 7,338,910 794,346,766 108.24 24.05 24.05 24.16 23.16 25.61 32,956,357 24.103 -5.68%
2000-02-14 0 114.5 114.0 114.5 113.5 122.0 3,999,374 466,236,839 116.58 25.50 25.39 25.50 25.27 27.17 17,959,724 25.960 -4.58%
2000-02-11 0 120.0 118.5 121.0 114.0 123.5 5,899,458 705,263,395 119.55 26.72 26.39 26.94 25.39 27.50 26,492,305 26.621 7.14%
2000-02-10 0 112.0 111.5 112.0 106.5 117.0 7,433,785 832,432,198 111.98 24.94 24.83 24.94 23.72 26.05 33,382,405 24.936 2.28%
2000-02-09 0 109.5 108.5 109.5 104.0 110.0 6,080,771 645,149,802 106.10 24.38 24.16 24.38 23.16 24.50 27,306,515 23.626 4.29%
2000-02-08 0 105.0 102.5 104.5 100.0 106.0 3,261,600 333,529,851 102.26 23.38 22.83 23.27 22.27 23.60 14,646,651 22.772 2.44%
2000-02-03 0 102.5 102.5 103.0 99.25 103.0 2,863,000 291,793,295 101.92 22.83 22.83 22.94 22.10 22.94 12,856,684 22.696 0.49%
2000-02-02 0 102.0 102.0 102.5 99.50 102.5 3,382,200 341,168,791 100.87 22.71 22.71 22.83 22.16 22.83 15,188,221 22.463 3.03%
2000-02-01 0 99.00 99.00 99.50 97.00 100.0 3,759,540 369,235,648 98.213 22.05 22.05 22.16 21.60 22.27 16,882,717 21.871 0.76%
2000-01-31 0 98.25 97.50 98.25 97.50 100.0 4,106,675 405,416,879 98.721 21.88 21.71 21.88 21.71 22.27 18,441,573 21.984 -4.61%
2000-01-28 0 103.0 102.5 103.5 99.75 103.5 6,052,820 615,132,314 101.63 22.94 22.83 23.05 22.21 23.05 27,180,997 22.631 1.48%
2000-01-27 0 101.5 101.0 102.0 98.25 102.0 4,640,270 465,751,842 100.37 22.60 22.49 22.71 21.88 22.71 20,837,753 22.351 3.57%
2000-01-26 0 98.00 98.00 98.25 95.50 98.50 4,270,222 414,188,634 96.995 21.82 21.82 21.88 21.27 21.93 19,176,003 21.599 3.70%
2000-01-25 0 94.50 94.25 94.75 92.50 95.75 3,256,500 308,143,011 94.624 21.04 20.99 21.10 20.60 21.32 14,623,749 21.071 0.53%
2000-01-24 0 94.00 93.50 94.00 92.25 96.00 4,174,973 391,583,262 93.793 20.93 20.82 20.93 20.54 21.38 18,748,274 20.886 1.62%
2000-01-21 0 92.50 92.00 92.25 90.75 94.50 4,206,790 388,374,907 92.321 20.60 20.49 20.54 20.21 21.04 18,891,153 20.559 0.27%
2000-01-20 0 92.25 92.00 92.25 91.50 93.25 3,034,750 280,401,388 92.397 20.54 20.49 20.54 20.38 20.77 13,627,951 20.575 0.27%
2000-01-19 0 92.00 91.75 92.00 90.00 92.00 5,664,970 516,638,494 91.199 20.49 20.43 20.49 20.04 20.49 25,439,305 20.309 -1.08%
2000-01-18 0 93.00 92.50 92.75 87.75 93.50 3,481,770 317,436,087 91.171 20.71 20.60 20.65 19.54 20.82 15,635,354 20.302 5.68%
2000-01-17 0 88.00 88.00 88.50 87.25 89.00 2,220,600 195,121,836 87.869 19.60 19.60 19.71 19.43 19.82 9,971,901 19.567 0.28%
2000-01-14 0 87.75 87.50 87.75 86.25 89.75 2,789,959 246,067,152 88.197 19.54 19.49 19.54 19.21 19.99 12,528,684 19.640 -1.13%
2000-01-13 0 88.75 88.75 89.25 88.25 90.75 2,501,400 223,055,445 89.172 19.76 19.76 19.87 19.65 20.21 11,232,871 19.857 -1.39%
2000-01-12 0 90.00 89.75 90.00 88.75 92.25 3,898,000 353,025,677 90.566 20.04 19.99 20.04 19.76 20.54 17,504,490 20.168 -1.64%
2000-01-11 0 91.50 91.00 91.50 89.50 92.50 4,414,000 403,184,038 91.342 20.38 20.26 20.38 19.93 20.60 19,821,657 20.341 2.23%
2000-01-10 0 89.50 89.00 89.75 89.25 93.00 3,713,250 335,845,701 90.445 19.93 19.82 19.99 19.87 20.71 16,674,846 20.141 1.42%
2000-01-07 0 88.25 88.00 88.50 86.50 89.00 4,323,899 378,458,350 87.527 19.65 19.60 19.71 19.26 19.82 19,417,047 19.491 1.73%
2000-01-06 0 86.75 86.50 86.75 85.00 92.50 7,462,000 651,197,138 87.268 19.32 19.26 19.32 18.93 20.60 33,509,109 19.433 -4.93%
2000-01-05 0 91.25 91.00 91.25 90.75 95.00 4,330,142 400,433,598 92.476 20.32 20.26 20.32 20.21 21.16 19,445,082 20.593 -7.12%
2000-01-04 0 98.25 98.00 98.50 98.00 101.0 2,283,105 226,885,911 99.376 21.88 21.82 21.93 21.82 22.49 10,252,588 22.130 -3.20%
2000-01-03 0 101.5 101.0 101.5 98.75 101.5 2,597,500 260,290,785 100.21 22.60 22.49 22.60 21.99 22.60 11,664,421 22.315 2.78%
1999-12-30 0 98.75 98.25 98.50 97.25 98.75 762,100 74,830,629 98.190 21.99 21.88 21.93 21.66 21.99 3,422,312 21.866 1.80%
1999-12-29 0 97.00 96.75 97.00 96.75 99.25 620,840 60,553,888 97.535 21.60 21.54 21.60 21.54 22.10 2,787,965 21.720 -1.77%
1999-12-28 0 98.75 98.00 98.75 97.25 98.75 867,000 85,084,803 98.137 21.99 21.82 21.99 21.66 21.99 3,893,379 21.854 0.25%
1999-12-24 0 98.50 98.25 98.50 97.25 98.50 1,004,000 98,528,198 98.136 21.93 21.88 21.93 21.66 21.93 4,508,596 21.853 1.81%
1999-12-23 0 96.75 96.50 96.75 96.50 97.25 1,655,020 160,472,793 96.961 21.54 21.49 21.54 21.49 21.66 7,432,089 21.592 0.00%
1999-12-22 0 96.75 96.50 97.00 96.50 99.50 1,568,100 152,801,017 97.443 21.54 21.49 21.60 21.49 22.16 7,041,763 21.699 -1.28%
1999-12-21 0 98.00 97.50 98.00 94.75 98.50 2,027,800 195,205,612 96.265 21.82 21.71 21.82 21.10 21.93 9,106,107 21.437 0.00%
1999-12-20 0 98.00 98.00 98.25 94.00 98.50 2,299,616 222,421,766 96.721 21.82 21.82 21.88 20.93 21.93 10,326,733 21.538 2.89%
1999-12-17 0 95.25 95.00 95.25 94.50 96.00 3,016,912 286,404,225 94.933 21.21 21.16 21.21 21.04 21.38 13,547,847 21.140 1.87%
1999-12-16 0 93.50 93.00 93.50 91.25 93.75 2,547,260 236,806,799 92.965 20.82 20.71 20.82 20.32 20.88 11,438,812 20.702 -0.27%
1999-12-15 0 93.75 93.75 94.00 93.25 97.00 2,744,687 260,578,989 94.939 20.88 20.88 20.93 20.77 21.60 12,325,384 21.142 -3.85%
1999-12-14 0 97.50 97.25 97.75 96.75 100.0 2,184,200 214,870,229 98.375 21.71 21.66 21.77 21.54 22.27 9,808,442 21.907 -2.01%
1999-12-13 0 99.50 99.50 99.75 97.00 99.50 2,735,357 270,624,371 98.936 22.16 22.16 22.21 21.60 22.16 12,283,486 22.032 1.79%
1999-12-10 0 97.75 97.75 98.00 97.75 100.0 3,015,738 297,335,188 98.595 21.77 21.77 21.82 21.77 22.27 13,542,575 21.956 -0.51%
1999-12-09 0 98.25 98.25 98.50 94.00 99.00 3,434,022 332,063,249 96.698 21.88 21.88 21.93 20.93 22.05 15,420,935 21.533 3.42%
1999-12-08 0 95.00 94.75 95.00 94.00 95.00 2,423,861 229,071,803 94.507 21.16 21.10 21.16 20.93 21.16 10,884,672 21.045 0.26%
1999-12-07 0 94.75 94.75 95.00 94.00 95.50 2,874,520 272,319,255 94.736 21.10 21.10 21.16 20.93 21.27 12,908,416 21.096 -0.79%
1999-12-06 0 95.50 95.50 95.75 93.75 96.50 3,420,000 325,035,612 95.040 21.27 21.27 21.32 20.88 21.49 15,357,967 21.164 0.79%
1999-12-03 0 94.75 95.00 95.25 94.00 95.50 3,247,420 306,489,020 94.379 21.10 21.16 21.21 20.93 21.27 14,582,974 21.017 0.26%
1999-12-02 0 94.50 93.75 94.50 91.50 94.50 4,077,160 378,826,896 92.914 21.04 20.88 21.04 20.38 21.04 18,309,032 20.691 4.71%
1999-12-01 0 90.25 89.50 90.25 86.25 90.50 4,089,121 364,735,940 89.197 20.10 19.93 20.10 19.21 20.15 18,362,745 19.863 3.44%
1999-11-30 0 87.25 86.75 87.50 86.00 87.50 5,134,192 445,525,859 86.776 19.43 19.32 19.49 19.15 19.49 23,055,776 19.324 1.45%
1999-11-29 0 86.00 85.75 86.25 84.75 86.50 3,417,000 292,036,529 85.466 19.15 19.10 19.21 18.87 19.26 15,344,495 19.032 1.18%
1999-11-26 0 85.00 85.00 85.25 83.25 86.00 3,256,400 276,838,509 85.014 18.93 18.93 18.98 18.54 19.15 14,623,300 18.931 2.41%
1999-11-25 0 83.00 83.00 83.25 82.75 86.25 4,975,600 422,054,659 84.825 18.48 18.48 18.54 18.43 19.21 22,343,597 18.889 -4.60%
1999-11-24 0 87.00 87.00 87.25 85.00 87.75 2,786,200 241,962,606 86.843 19.37 19.37 19.43 18.93 19.54 12,511,804 19.339 -1.14%
1999-11-23 0 88.00 87.75 88.25 84.50 88.75 5,566,700 480,369,227 86.293 19.60 19.54 19.65 18.82 19.76 24,998,011 19.216 0.28%
1999-11-22 0 87.75 86.50 87.75 85.25 88.00 3,778,772 327,382,330 86.637 19.54 19.26 19.54 18.98 19.60 16,969,081 19.293 0.29%
1999-11-19 0 87.50 87.50 87.75 84.50 90.25 7,269,700 638,520,709 87.833 19.49 19.49 19.54 18.82 20.10 32,645,560 19.559 4.17%
1999-11-18 0 84.00 83.50 83.75 82.25 84.00 3,587,178 299,130,831 83.389 18.71 18.59 18.65 18.32 18.71 16,108,702 18.570 0.90%
1999-11-17 0 83.25 83.00 83.50 82.75 86.00 5,275,273 441,288,007 83.652 18.54 18.48 18.59 18.43 19.15 23,689,319 18.628 -1.19%
1999-11-16 0 84.25 83.75 84.50 80.50 84.50 8,512,868 700,421,920 82.278 18.76 18.65 18.82 17.93 18.82 38,228,172 18.322 3.69%
1999-11-15 0 81.25 80.75 81.00 77.00 81.75 9,677,318 771,327,138 79.705 18.09 17.98 18.04 17.15 18.20 43,457,290 17.749 6.91%
1999-11-12 0 76.00 76.25 76.50 72.25 76.75 8,453,560 628,157,179 74.307 16.92 16.98 17.04 16.09 17.09 37,961,841 16.547 4.11%
1999-11-11 0 73.00 73.00 73.25 71.50 73.50 5,780,600 419,402,299 72.553 16.26 16.26 16.31 15.92 16.37 25,958,557 16.157 0.34%
1999-11-10 0 72.75 72.50 72.75 70.75 72.75 2,965,000 211,805,849 71.435 16.20 16.14 16.20 15.76 16.20 13,314,729 15.908 2.83%
1999-11-09 0 70.75 70.50 70.75 69.75 72.25 2,893,900 205,124,440 70.882 15.76 15.70 15.76 15.53 16.09 12,995,445 15.784 -1.05%
1999-11-08 0 71.50 71.75 72.00 71.00 72.75 5,317,500 382,299,902 71.895 15.92 15.98 16.03 15.81 16.20 23,878,945 16.010 0.35%
1999-11-05 0 71.25 71.25 71.50 71.00 72.00 2,671,200 190,952,543 71.486 15.87 15.87 15.92 15.81 16.03 11,995,381 15.919 -1.38%
1999-11-04 0 72.25 72.00 72.50 70.00 72.50 4,840,000 346,463,122 71.583 16.09 16.03 16.14 15.59 16.14 21,734,667 15.941 3.58%
1999-11-03 0 69.75 69.50 70.00 69.50 71.25 2,814,250 197,868,445 70.309 15.53 15.48 15.59 15.48 15.87 12,637,766 15.657 -1.06%
1999-11-02 0 70.50 70.50 70.75 70.25 71.00 2,564,120 180,857,807 70.534 15.70 15.70 15.76 15.64 15.81 11,514,524 15.707 -0.35%
1999-11-01 0 70.75 70.50 71.00 70.50 71.00 3,278,300 232,047,987 70.783 15.76 15.70 15.81 15.70 15.81 14,721,644 15.762 0.35%
1999-10-29 0 70.50 70.50 70.75 69.75 71.00 5,089,790 357,580,210 70.254 15.70 15.70 15.76 15.53 15.81 22,856,382 15.645 2.92%
1999-10-28 0 68.50 68.50 68.75 68.00 70.50 6,157,982 427,678,659 69.451 15.25 15.25 15.31 15.14 15.70 27,653,241 15.466 2.62%
1999-10-27 0 66.75 66.75 67.00 66.25 69.00 4,162,350 279,829,782 67.229 14.86 14.86 14.92 14.75 15.37 18,691,589 14.971 -3.26%
1999-10-26 0 69.00 69.00 69.25 68.00 69.50 4,091,200 283,296,256 69.245 15.37 15.37 15.42 15.14 15.48 18,372,081 15.420 -0.36%
1999-10-25 0 69.25 69.00 69.25 69.00 71.50 4,204,857 294,151,568 69.955 15.42 15.37 15.42 15.37 15.92 18,882,473 15.578 -1.42%
1999-10-22 0 70.25 70.00 70.50 67.50 70.75 9,317,177 646,229,903 69.359 15.64 15.59 15.70 15.03 15.76 41,840,029 15.445 4.07%
1999-10-21 0 67.50 67.25 67.75 66.25 68.25 7,656,072 514,832,904 67.245 15.03 14.98 15.09 14.75 15.20 34,380,615 14.975 2.66%
1999-10-20 0 65.75 65.50 65.75 62.00 66.00 9,039,293 579,502,734 64.109 14.64 14.59 14.64 13.81 14.70 40,592,154 14.276 9.13%
1999-10-19 0 60.25 60.00 60.25 58.50 61.75 7,594,778 454,314,539 59.819 13.42 13.36 13.42 13.03 13.75 34,105,366 13.321 0.42%
1999-10-15 0 60.00 59.75 60.00 59.75 61.00 4,020,000 242,677,917 60.368 13.36 13.31 13.36 13.31 13.58 18,052,347 13.443 -2.04%
1999-10-14 0 61.25 61.00 61.50 60.50 62.25 7,209,147 442,428,575 61.370 13.64 13.58 13.70 13.47 13.86 32,373,638 13.666 -1.61%
1999-10-13 0 62.25 62.00 62.25 60.00 62.25 8,897,560 545,630,719 61.324 13.86 13.81 13.86 13.36 13.86 39,955,683 13.656 0.40%
1999-10-12 0 62.00 62.00 62.25 61.75 63.75 3,519,000 219,974,075 62.510 13.81 13.81 13.86 13.75 14.20 15,802,540 13.920 -2.75%
1999-10-11 0 63.75 63.50 63.75 63.25 64.50 3,017,700 192,482,880 63.785 14.20 14.14 14.20 14.08 14.36 13,551,385 14.204 0.00%
1999-10-08 0 63.75 63.50 63.75 62.75 64.00 3,375,000 214,258,026 63.484 14.20 14.14 14.20 13.97 14.25 15,155,889 14.137 0.92%
1999-10-07 0 63.50 63.50 63.75 63.25 65.00 6,855,000 437,928,404 63.885 14.07 14.07 14.12 14.01 14.40 30,944,106 14.152 -0.39%
1999-10-06 0 63.75 63.75 64.00 63.75 65.50 6,367,800 411,072,323 64.555 14.12 14.12 14.18 14.12 14.51 28,744,840 14.301 -1.54%
1999-10-05 0 64.75 64.50 64.75 63.00 64.75 7,449,450 477,599,501 64.112 14.34 14.29 14.34 13.96 14.34 33,627,508 14.203 1.97%
1999-10-04 0 63.50 63.50 63.75 63.25 65.00 8,009,865 514,239,099 64.201 14.07 14.07 14.12 14.01 14.40 36,157,274 14.222 -1.93%
1999-09-30 0 64.75 64.50 64.75 64.50 66.00 2,847,000 185,505,582 65.158 14.34 14.29 14.34 14.29 14.62 12,851,622 14.434 -1.15%
1999-09-29 0 65.50 65.25 65.50 64.75 66.00 2,979,390 194,411,012 65.252 14.51 14.45 14.51 14.34 14.62 13,449,243 14.455 -0.76%
1999-09-28 0 66.00 66.00 66.50 65.25 66.75 1,761,000 116,425,916 66.114 14.62 14.62 14.73 14.45 14.79 7,949,317 14.646 1.15%
1999-09-27 0 65.25 65.00 65.25 65.00 68.00 3,510,600 232,986,571 66.367 14.45 14.40 14.45 14.40 15.06 15,847,174 14.702 -2.97%
1999-09-24 0 67.25 67.25 67.50 66.00 67.50 3,249,900 217,845,108 67.031 14.90 14.90 14.95 14.62 14.95 14,670,350 14.849 -1.10%
1999-09-23 0 68.00 68.00 68.25 67.50 68.50 1,921,000 130,339,719 67.850 15.06 15.06 15.12 14.95 15.17 8,671,572 15.031 0.74%
1999-09-22 0 67.50 67.50 67.75 66.50 68.00 2,706,000 182,831,310 67.565 14.95 14.95 15.01 14.73 15.06 12,215,135 14.968 -1.46%
1999-09-21 0 68.50 68.50 68.75 68.50 69.75 1,912,500 132,282,580 69.167 15.17 15.17 15.23 15.17 15.45 8,633,202 15.323 -1.08%
1999-09-20 0 69.25 69.00 69.25 68.50 70.00 2,194,000 151,473,168 69.040 15.34 15.29 15.34 15.17 15.51 9,903,920 15.294 0.00%
1999-09-17 0 69.25 69.00 69.25 67.75 69.75 4,587,100 315,391,993 68.756 15.34 15.29 15.34 15.01 15.45 20,706,595 15.231 0.00%
1999-09-15 0 69.25 69.00 69.25 69.00 71.50 2,928,905 205,166,460 70.049 15.34 15.29 15.34 15.29 15.84 13,221,349 15.518 -3.82%
1999-09-14 0 72.00 72.00 72.25 71.25 72.25 1,760,650 126,875,229 72.062 15.95 15.95 16.01 15.78 16.01 7,947,737 15.964 0.00%
1999-09-13 0 72.00 72.00 72.25 71.50 74.00 3,416,500 248,463,108 72.724 15.95 15.95 16.01 15.84 16.39 15,422,398 16.111 0.70%
1999-09-10 0 71.50 71.50 71.75 70.75 72.00 5,161,590 369,064,051 71.502 15.84 15.84 15.89 15.67 15.95 23,299,896 15.840 1.06%
1999-09-09 0 70.75 70.50 70.75 68.75 70.75 4,540,859 318,319,768 70.101 15.67 15.62 15.67 15.23 15.67 20,497,859 15.529 2.91%
1999-09-08 0 68.75 68.50 69.00 68.00 69.00 1,515,800 104,021,056 68.625 15.23 15.17 15.29 15.06 15.29 6,842,462 15.202 0.73%
1999-09-07 0 68.25 67.75 68.25 67.50 69.00 1,727,500 117,878,437 68.236 15.12 15.01 15.12 14.95 15.29 7,798,095 15.116 0.37%
1999-09-06 0 68.00 67.75 68.25 67.75 68.25 1,414,360 95,945,831 67.837 15.06 15.01 15.12 15.01 15.12 6,384,552 15.028 1.87%
1999-09-03 0 66.75 66.50 66.75 66.25 67.25 2,365,670 157,836,798 66.720 14.79 14.73 14.79 14.68 14.90 10,678,854 14.780 -1.11%
1999-09-02 0 67.50 67.25 67.50 67.00 68.50 2,867,412 193,876,955 67.614 14.95 14.90 14.95 14.84 15.17 12,943,764 14.978 -1.46%
1999-09-01 0 68.50 68.25 68.50 67.75 69.00 2,857,200 195,377,369 68.381 15.17 15.12 15.17 15.01 15.29 12,897,666 15.148 1.48%
1999-08-31 0 67.50 67.25 67.75 67.00 68.50 4,853,000 329,008,211 67.795 14.95 14.90 15.01 14.84 15.17 21,906,892 15.018 -2.17%
1999-08-30 0 69.00 68.75 69.00 68.00 69.75 3,683,102 253,452,170 68.815 15.29 15.23 15.29 15.06 15.45 16,625,864 15.244 1.47%
1999-08-27 0 68.00 68.00 68.25 67.50 69.25 3,680,000 251,059,818 68.223 15.06 15.06 15.12 14.95 15.34 16,611,861 15.113 -3.55%
1999-08-26 0 70.50 70.00 70.25 70.00 70.75 4,160,800 292,095,687 70.202 15.62 15.51 15.56 15.51 15.67 18,782,237 15.552 1.08%
1999-08-25 0 69.75 69.75 70.00 68.75 70.25 4,343,672 302,198,707 69.572 15.45 15.45 15.51 15.23 15.56 19,607,738 15.412 0.00%
1999-08-24 0 69.75 69.75 70.00 69.25 71.00 2,767,000 192,880,646 69.707 15.45 15.45 15.51 15.34 15.73 12,490,495 15.442 0.36%
1999-08-23 0 69.50 69.00 69.50 69.00 71.00 2,462,000 172,214,173 69.949 15.40 15.29 15.40 15.29 15.73 11,113,696 15.496 1.09%
1999-08-20 0 68.75 68.50 68.75 67.25 69.25 5,986,037 409,310,889 68.378 15.23 15.17 15.23 14.90 15.34 27,021,526 15.148 2.61%
1999-08-19 0 67.00 66.75 67.25 64.50 67.50 5,244,720 346,983,151 66.159 14.84 14.79 14.90 14.29 14.95 23,675,153 14.656 2.29%
1999-08-18 0 65.50 65.50 65.75 64.75 66.00 6,099,000 398,843,799 65.395 14.51 14.51 14.57 14.34 14.62 27,531,452 14.487 2.75%
1999-08-17 0 63.75 63.50 64.00 63.50 64.25 3,225,400 205,680,130 63.769 14.12 14.07 14.18 14.07 14.23 14,559,755 14.127 0.00%
1999-08-16 0 63.75 63.75 64.00 62.50 65.50 6,204,880 398,263,106 64.185 14.12 14.12 14.18 13.85 14.51 28,009,404 14.219 0.79%
1999-08-13 0 63.25 63.00 63.50 62.25 64.50 5,883,200 375,668,473 63.854 14.01 13.96 14.07 13.79 14.29 26,557,311 14.146 -3.44%
1999-08-12 0 65.50 65.25 65.50 64.75 65.75 5,136,700 334,847,807 65.187 14.51 14.45 14.51 14.34 14.57 23,187,540 14.441 1.95%
1999-08-11 0 64.25 64.00 64.50 63.50 65.50 6,698,190 434,119,738 64.811 14.23 14.18 14.29 14.07 14.51 30,236,251 14.358 -2.28%
1999-08-10 0 65.75 65.75 66.00 65.00 68.50 3,264,500 217,699,940 66.687 14.57 14.57 14.62 14.40 15.17 14,736,256 14.773 -2.23%
1999-08-09 0 67.25 67.25 67.50 66.50 67.50 1,228,700 82,239,239 66.932 14.90 14.90 14.95 14.73 14.95 5,546,466 14.827 0.00%
1999-08-06 0 67.25 67.00 67.25 67.00 68.00 1,569,000 105,768,959 67.412 14.90 14.84 14.90 14.84 15.06 7,082,612 14.934 -0.37%
1999-08-05 0 67.50 67.50 67.75 67.00 69.00 2,669,800 181,281,397 67.901 14.95 14.95 15.01 14.84 15.29 12,051,725 15.042 -2.53%
1999-08-04 0 69.25 69.25 69.50 68.75 69.75 3,082,500 213,941,595 69.405 15.34 15.34 15.40 15.23 15.45 13,914,691 15.375 0.00%
1999-08-03 0 69.25 69.00 69.25 68.50 69.50 2,106,550 145,197,245 68.927 15.34 15.29 15.34 15.17 15.40 9,509,162 15.269 0.36%
1999-08-02 0 69.00 69.00 69.25 67.50 69.25 4,946,000 338,368,565 68.413 15.29 15.29 15.34 14.95 15.34 22,326,703 15.155 1.47%
1999-07-30 0 68.00 67.75 68.00 65.50 68.75 4,205,000 282,172,197 67.104 15.06 15.01 15.06 14.51 15.23 18,981,760 14.865 0.37%
1999-07-29 0 67.75 67.50 67.75 67.25 68.25 3,015,800 204,558,783 67.829 15.01 14.95 15.01 14.90 15.12 13,613,601 15.026 -0.37%
1999-07-28 0 68.00 67.75 68.00 66.50 68.25 4,666,620 314,687,912 67.434 15.06 15.01 15.06 14.73 15.12 21,065,556 14.939 1.12%
1999-07-27 0 67.25 67.50 67.75 64.50 67.75 4,154,550 276,174,619 66.475 14.90 14.95 15.01 14.29 15.01 18,754,024 14.726 3.07%
1999-07-26 0 65.25 64.75 65.00 64.75 67.00 5,535,070 363,460,920 65.665 14.45 14.34 14.40 14.34 14.84 24,985,819 14.547 -1.51%
1999-07-23 0 66.25 66.25 66.50 65.25 68.00 6,821,590 451,614,408 66.204 14.68 14.68 14.73 14.45 15.06 30,793,290 14.666 -2.57%
1999-07-22 0 68.00 67.75 68.25 67.00 69.50 4,354,000 297,523,544 68.333 15.06 15.01 15.12 14.84 15.40 19,654,360 15.138 -1.09%
1999-07-21 0 68.75 68.50 68.75 68.00 69.25 5,460,568 375,538,840 68.773 15.23 15.17 15.23 15.06 15.34 24,649,510 15.235 -1.79%
1999-07-20 0 70.00 69.75 70.00 69.00 70.25 3,391,600 236,051,627 69.599 15.51 15.45 15.51 15.29 15.56 15,309,997 15.418 2.94%
1999-07-19 0 68.00 68.00 68.25 67.75 69.00 2,063,841 140,887,612 68.265 15.06 15.06 15.12 15.01 15.29 9,316,370 15.123 -0.73%
1999-07-16 0 68.50 68.50 68.75 67.50 70.50 4,492,818 308,164,867 68.591 15.17 15.17 15.23 14.95 15.62 20,280,997 15.195 -2.14%
1999-07-15 0 70.00 69.75 70.00 68.75 70.25 2,770,710 193,015,962 69.663 15.51 15.45 15.51 15.23 15.56 12,507,242 15.432 0.00%
1999-07-14 0 70.00 69.75 70.00 68.00 70.50 4,655,783 321,652,112 69.087 15.51 15.45 15.51 15.06 15.62 21,016,636 15.305 -0.71%
1999-07-13 0 70.50 70.25 70.50 70.25 71.25 2,810,900 199,010,071 70.799 15.62 15.56 15.62 15.56 15.78 12,688,663 15.684 -0.70%
1999-07-12 0 71.00 71.00 71.25 71.00 73.25 1,541,000 111,605,037 72.424 15.73 15.73 15.78 15.73 16.23 6,956,217 16.044 -1.73%
1999-07-09 0 72.25 72.25 72.50 70.75 72.75 2,944,000 212,564,550 72.203 16.01 16.01 16.06 15.67 16.12 13,289,489 15.995 0.35%
1999-07-08 0 72.00 71.75 72.00 70.25 73.25 3,053,160 219,897,631 72.023 15.95 15.89 15.95 15.56 16.23 13,782,247 15.955 0.35%
1999-07-07 0 71.75 71.75 72.00 71.75 72.75 3,922,700 283,610,529 72.300 15.89 15.89 15.95 15.89 16.12 17,707,432 16.016 -0.69%
1999-07-06 0 72.25 72.00 72.25 72.00 73.75 3,605,600 261,309,494 72.473 16.01 15.95 16.01 15.95 16.34 16,276,013 16.055 -2.36%
1999-07-05 0 74.00 73.75 74.00 72.75 74.00 6,210,000 455,472,577 73.345 16.39 16.34 16.39 16.12 16.39 28,032,516 16.248 2.07%
1999-07-02 0 72.50 72.25 72.50 71.50 72.75 8,309,105 598,828,138 72.069 16.06 16.01 16.06 15.84 16.12 37,508,071 15.965 5.07%
1999-06-30 0 69.00 68.75 69.00 68.75 71.75 2,771,796 196,005,088 70.714 15.29 15.23 15.29 15.23 15.89 12,512,144 15.665 -3.50%
1999-06-29 0 71.50 71.25 71.50 70.75 72.00 4,560,020 325,109,635 71.296 15.84 15.78 15.84 15.67 15.95 20,584,353 15.794 0.70%
1999-06-28 0 71.00 70.75 71.00 70.50 71.50 1,863,150 132,282,198 70.999 15.73 15.67 15.73 15.62 15.84 8,410,432 15.728 0.00%
1999-06-25 0 71.00 70.75 71.00 70.25 71.50 2,786,320 197,835,456 71.002 15.73 15.67 15.73 15.56 15.84 12,577,707 15.729 0.71%
1999-06-24 0 70.50 70.25 70.50 69.75 70.75 3,489,900 245,600,484 70.375 15.62 15.56 15.62 15.45 15.67 15,753,732 15.590 -0.35%
1999-06-23 0 70.75 70.50 70.75 69.25 71.50 5,111,600 360,835,554 70.592 15.67 15.62 15.67 15.34 15.84 23,074,237 15.638 -1.39%
1999-06-22 0 71.75 71.75 72.00 71.00 72.50 7,642,100 547,172,809 71.600 15.89 15.89 15.95 15.73 16.06 34,497,148 15.861 0.35%
1999-06-21 0 71.50 71.25 71.50 67.50 71.75 12,544,309 869,574,457 69.320 15.84 15.78 15.84 14.95 15.89 56,626,174 15.356 7.92%
1999-06-17 0 66.25 66.00 66.25 65.75 66.50 7,533,800 497,734,558 66.067 14.68 14.62 14.68 14.57 14.73 34,008,272 14.636 2.32%
1999-06-16 0 64.75 64.50 64.75 63.75 65.25 5,288,300 341,948,459 64.661 14.34 14.29 14.34 14.12 14.45 23,871,877 14.324 1.97%
1999-06-15 0 63.50 63.25 63.50 62.75 64.25 3,531,500 224,397,362 63.542 14.07 14.01 14.07 13.90 14.23 15,941,519 14.076 -0.39%
1999-06-14 0 63.75 63.50 63.75 63.25 64.50 5,594,000 357,833,935 63.967 14.12 14.07 14.12 14.01 14.29 25,251,835 14.171 -1.16%
1999-06-11 0 64.50 64.25 64.50 63.75 65.00 6,533,680 421,547,261 64.519 14.29 14.23 14.29 14.12 14.40 29,493,638 14.293 0.00%
1999-06-10 0 64.50 64.25 64.50 63.75 66.00 5,922,000 387,219,490 65.387 14.29 14.23 14.29 14.12 14.62 26,732,457 14.485 -0.77%
1999-06-09 0 65.00 64.75 65.00 64.25 65.25 4,456,187 289,503,199 64.967 14.40 14.34 14.40 14.23 14.45 20,115,641 14.392 0.39%
1999-06-08 0 64.75 64.75 65.00 64.25 65.50 5,860,140 381,232,839 65.055 14.34 14.34 14.40 14.23 14.51 26,453,216 14.412 0.00%
1999-06-07 0 64.75 64.50 64.75 64.00 65.25 1,771,200 114,711,819 64.765 14.34 14.29 14.34 14.18 14.45 7,995,361 14.347 1.97%
1999-06-04 0 63.50 63.00 63.50 62.75 64.75 3,663,060 234,190,648 63.933 14.07 13.96 14.07 13.90 14.34 16,535,393 14.163 -1.17%
1999-06-03 0 64.25 64.25 64.50 64.00 64.75 2,996,840 193,539,460 64.581 14.23 14.23 14.29 14.18 14.34 13,528,014 14.307 -0.77%
1999-06-02 0 64.75 64.75 65.25 64.25 65.75 4,736,118 308,221,456 65.079 14.34 14.34 14.45 14.23 14.57 21,379,276 14.417 0.39%
1999-06-01 0 64.50 64.50 64.75 63.50 64.75 2,070,000 132,855,814 64.182 14.29 14.29 14.34 14.07 14.34 9,344,172 14.218 1.18%
1999-05-31 0 63.75 63.75 64.00 62.50 64.25 3,310,000 210,083,448 63.469 14.12 14.12 14.18 13.85 14.23 14,941,647 14.060 1.19%
1999-05-28 0 63.00 62.75 63.00 62.00 63.50 3,415,000 214,150,905 62.709 13.96 13.90 13.96 13.73 14.07 15,415,627 13.892 -2.70%
1999-05-27 0 64.75 64.75 65.00 64.00 65.75 3,568,238 230,365,086 64.560 14.34 14.34 14.40 14.18 14.57 16,107,357 14.302 0.39%
1999-05-26 0 64.50 64.25 64.50 63.00 64.75 3,699,040 236,508,965 63.938 14.29 14.23 14.29 13.96 14.34 16,697,810 14.164 1.18%
1999-05-25 0 63.75 63.50 64.00 62.50 64.50 2,199,000 140,331,474 63.816 14.12 14.07 14.18 13.85 14.29 9,926,490 14.137 0.00%
1999-05-24 0 63.75 63.75 64.00 62.00 64.00 2,767,500 174,014,904 62.878 14.12 14.12 14.18 13.73 14.18 12,492,752 13.929 2.00%
1999-05-21 0 62.50 62.75 63.00 62.25 64.00 4,840,450 304,197,447 62.845 13.85 13.90 13.96 13.79 14.18 21,850,240 13.922 -1.96%
1999-05-20 0 63.75 63.50 63.75 63.25 65.50 4,973,400 319,112,761 64.164 14.12 14.07 14.12 14.01 14.51 22,450,389 14.214 -1.16%
1999-05-19 0 64.50 64.50 64.75 64.25 66.00 4,310,300 280,129,228 64.991 14.29 14.29 14.34 14.23 14.62 19,457,094 14.397 -3.37%
1999-05-18 0 66.75 66.25 66.75 66.00 67.50 2,827,000 188,307,637 66.610 14.79 14.68 14.79 14.62 14.95 12,761,340 14.756 -0.18%
1999-05-17 0 67.75 67.75 68.00 66.75 67.75 3,226,200 217,571,192 67.439 14.81 14.81 14.87 14.59 14.81 14,755,018 14.746 -1.45%
1999-05-14 0 68.75 68.75 69.25 68.50 71.00 2,070,900 144,166,260 69.615 15.03 15.03 15.14 14.98 15.52 9,471,256 15.221 -2.14%
1999-05-13 0 70.25 70.00 70.25 69.50 70.25 3,989,799 279,023,993 69.934 15.36 15.31 15.36 15.20 15.36 18,247,336 15.291 1.08%
1999-05-12 0 69.50 69.75 70.00 69.00 70.25 5,397,497 375,139,788 69.503 15.20 15.25 15.31 15.09 15.36 24,685,440 15.197 0.36%
1999-05-11 0 69.25 69.00 69.25 67.75 70.50 4,779,000 329,043,774 68.852 15.14 15.09 15.14 14.81 15.41 21,856,745 15.055 -1.77%
1999-05-10 0 70.50 70.25 70.50 68.00 70.50 5,141,000 358,240,152 69.683 15.41 15.36 15.41 14.87 15.41 23,512,351 15.236 2.17%
1999-05-07 0 69.00 68.75 69.00 68.75 71.25 3,069,500 214,401,695 69.849 15.09 15.03 15.09 15.03 15.58 14,038,351 15.273 -3.50%
1999-05-06 0 71.50 71.00 71.50 70.50 74.00 5,725,000 411,382,990 71.857 15.63 15.52 15.63 15.41 16.18 26,183,274 15.712 -0.69%
1999-05-05 0 72.00 72.00 72.25 71.00 73.50 4,985,937 359,780,881 72.159 15.74 15.74 15.80 15.52 16.07 22,803,171 15.778 0.35%
1999-05-04 0 71.75 71.50 71.75 71.25 72.75 3,820,500 273,289,525 71.532 15.69 15.63 15.69 15.58 15.91 17,473,048 15.641 2.14%
1999-05-03 0 70.25 70.00 70.25 69.25 71.00 3,246,600 227,621,249 70.111 15.36 15.31 15.36 15.14 15.52 14,848,317 15.330 -0.35%
1999-04-30 0 70.50 70.50 70.75 69.00 71.00 6,066,232 425,233,145 70.098 15.41 15.41 15.47 15.09 15.52 27,743,898 15.327 2.17%
1999-04-29 0 69.00 69.00 69.25 67.50 69.75 3,832,335 264,355,543 68.980 15.09 15.09 15.14 14.76 15.25 17,527,175 15.083 -1.08%
1999-04-28 0 69.75 69.50 69.75 69.25 73.25 7,762,000 554,126,571 71.390 15.25 15.20 15.25 15.14 16.02 35,499,488 15.609 -1.41%
1999-04-27 0 70.75 70.75 71.00 70.00 71.25 4,534,864 319,975,824 70.559 15.47 15.47 15.52 15.31 15.58 20,740,190 15.428 1.80%
1999-04-26 0 69.50 69.00 69.50 67.75 69.50 3,011,500 207,486,254 68.898 15.20 15.09 15.20 14.81 15.20 13,773,088 15.065 2.58%
1999-04-23 0 67.75 67.75 68.00 67.50 70.75 5,236,600 366,533,332 69.995 14.81 14.81 14.87 14.76 15.47 23,949,578 15.304 -2.52%
1999-04-22 0 69.50 69.00 69.25 68.75 69.75 4,827,500 334,046,296 69.197 15.20 15.09 15.14 15.03 15.25 22,078,560 15.130 2.21%
1999-04-21 0 68.00 67.75 68.00 66.75 68.50 3,426,475 232,366,478 67.815 14.87 14.81 14.87 14.59 14.98 15,670,975 14.828 1.87%
1999-04-20 0 66.75 66.75 67.25 65.75 70.25 6,356,333 436,821,568 68.722 14.59 14.59 14.70 14.38 15.36 29,070,674 15.026 -3.26%
1999-04-19 0 69.00 69.00 70.00 67.75 70.75 8,125,040 562,292,555 69.205 15.09 15.09 15.31 14.81 15.47 37,159,851 15.132 2.60%
1999-04-16 0 67.25 67.00 67.25 65.00 68.00 6,068,657 405,364,050 66.796 14.70 14.65 14.70 14.21 14.87 27,754,988 14.605 3.86%
1999-04-15 0 64.75 64.50 65.00 63.75 65.00 3,436,500 221,500,992 64.455 14.16 14.10 14.21 13.94 14.21 15,716,825 14.093 0.00%
1999-04-14 0 64.75 64.50 64.75 64.50 66.00 3,228,000 210,462,999 65.199 14.16 14.10 14.16 14.10 14.43 14,763,250 14.256 -1.15%
1999-04-13 0 65.50 65.25 65.75 65.25 66.50 3,744,800 246,844,431 65.917 14.32 14.27 14.38 14.27 14.54 17,126,834 14.413 1.16%
1999-04-12 0 64.75 64.75 65.00 63.75 65.50 4,760,333 309,334,806 64.982 14.16 14.16 14.21 13.94 14.32 21,771,372 14.208 -2.26%
1999-04-09 0 66.25 66.25 66.50 64.00 66.50 9,327,500 608,019,553 65.186 14.49 14.49 14.54 13.99 14.54 42,659,299 14.253 3.52%
1999-04-08 0 64.00 63.75 64.00 63.75 65.00 8,556,000 551,426,558 64.449 13.99 13.94 13.99 13.94 14.21 39,130,845 14.092 0.79%
1999-04-07 0 63.50 63.50 63.75 61.00 64.00 8,736,805 550,497,334 63.009 13.88 13.88 13.94 13.34 13.99 39,957,757 13.777 5.83%
1999-04-01 0 60.00 60.00 60.25 58.50 60.25 3,266,165 194,264,692 59.478 13.12 13.12 13.17 12.79 13.17 14,937,798 13.005 1.69%
1999-03-31 0 59.00 58.75 59.00 58.25 60.00 3,889,800 230,072,962 59.148 12.90 12.85 12.90 12.74 13.12 17,789,991 12.933 0.43%
1999-03-30 0 58.75 58.75 59.00 56.75 59.00 7,988,488 463,847,641 58.065 12.85 12.85 12.90 12.41 12.90 36,535,331 12.696 4.91%
1999-03-29 0 56.00 55.75 56.00 55.50 57.25 5,394,000 304,307,649 56.416 12.24 12.19 12.24 12.14 12.52 24,669,446 12.335 -1.75%
1999-03-26 0 57.00 56.75 57.00 56.75 60.00 5,977,600 346,294,890 57.932 12.46 12.41 12.46 12.41 13.12 27,338,539 12.667 -3.80%
1999-03-25 0 59.25 59.25 59.50 59.00 61.00 3,350,600 200,641,626 59.882 12.96 12.96 13.01 12.90 13.34 15,323,961 13.093 -0.42%
1999-03-24 0 59.50 59.25 59.50 59.00 60.75 5,272,000 315,339,481 59.814 13.01 12.96 13.01 12.90 13.28 24,111,479 13.078 -3.64%
1999-03-23 0 61.75 61.75 62.00 60.50 62.00 2,697,400 165,035,325 61.183 13.50 13.50 13.56 13.23 13.56 12,336,552 13.378 -0.40%
1999-03-22 0 62.00 61.75 62.00 60.50 62.00 3,602,720 221,924,213 61.599 13.56 13.50 13.56 13.23 13.56 16,477,031 13.469 1.22%
1999-03-19 0 61.25 61.25 61.50 59.75 61.50 5,162,672 313,232,499 60.673 13.39 13.39 13.45 13.06 13.45 23,611,468 13.266 3.81%
1999-03-18 0 59.00 58.75 59.00 57.75 60.50 4,162,500 245,947,310 59.086 12.90 12.85 12.90 12.63 13.23 19,037,184 12.919 -2.88%
1999-03-17 0 60.75 60.75 61.00 60.00 61.00 4,706,500 284,740,091 60.499 13.28 13.28 13.34 13.12 13.34 21,525,166 13.228 1.25%
1999-03-16 0 60.00 60.00 60.25 59.50 60.75 5,321,400 320,145,623 60.162 13.12 13.12 13.17 13.01 13.28 24,337,410 13.154 0.42%
1999-03-15 0 59.75 59.50 59.75 57.00 60.25 7,685,010 456,665,227 59.423 13.06 13.01 13.06 12.46 13.17 35,147,375 12.993 3.91%
1999-03-12 0 57.50 57.50 57.75 57.25 58.25 6,922,630 400,501,232 57.854 12.57 12.57 12.63 12.52 12.74 31,660,632 12.650 1.32%
1999-03-11 0 56.75 56.75 57.00 56.25 58.00 4,671,000 266,390,213 57.031 12.41 12.41 12.46 12.30 12.68 21,362,807 12.470 -0.87%
1999-03-10 0 57.25 57.00 57.25 55.75 57.75 6,580,000 372,810,738 56.658 12.52 12.46 12.52 12.19 12.63 30,093,614 12.388 2.69%
1999-03-09 0 55.75 55.75 56.00 54.50 56.50 6,816,000 378,971,030 55.600 12.19 12.19 12.24 11.92 12.35 31,172,960 12.157 2.76%
1999-03-08 0 54.25 54.25 54.50 54.25 56.00 6,031,600 331,845,572 55.018 11.86 11.86 11.92 11.86 12.24 27,585,508 12.030 0.93%
1999-03-05 0 53.75 53.50 54.00 53.00 54.00 5,595,200 299,423,841 53.514 11.75 11.70 11.81 11.59 11.81 25,589,634 11.701 1.90%
1999-03-04 0 52.75 52.50 52.75 51.50 53.50 4,326,600 226,312,212 52.307 11.53 11.48 11.53 11.26 11.70 19,787,695 11.437 -0.47%
1999-03-03 0 53.00 52.50 53.00 52.75 54.50 6,077,729 325,598,681 53.572 11.59 11.48 11.59 11.53 11.92 27,796,479 11.714 -0.93%
1999-03-02 0 53.50 53.25 53.50 52.75 55.25 4,983,892 270,155,463 54.206 11.70 11.64 11.70 11.53 12.08 22,793,818 11.852 -1.83%
1999-03-01 0 54.50 54.25 54.50 53.50 54.75 7,537,500 408,731,681 54.226 11.92 11.86 11.92 11.70 11.97 34,472,738 11.857 3.32%
1999-02-26 0 52.75 52.50 52.75 51.75 53.25 6,786,572 357,433,855 52.668 11.53 11.48 11.53 11.32 11.64 31,038,371 11.516 2.93%
1999-02-25 0 51.25 51.25 51.50 50.75 51.75 3,951,000 202,561,652 51.268 11.21 11.21 11.26 11.10 11.32 18,069,889 11.210 -0.97%
1999-02-24 0 51.75 51.50 51.75 50.00 52.50 8,480,000 436,557,642 51.481 11.32 11.26 11.32 10.93 11.48 38,783,260 11.256 2.48%
1999-02-23 0 50.50 50.25 50.50 49.90 50.75 3,135,000 157,613,080 50.275 11.04 10.99 11.04 10.91 11.10 14,337,915 10.993 1.81%
1999-02-22 0 49.60 49.40 49.50 48.90 49.90 2,745,000 136,290,427 49.650 10.85 10.80 10.82 10.69 10.91 12,554,251 10.856 0.40%
1999-02-19 0 49.40 49.30 49.50 49.40 52.00 4,214,200 210,601,046 49.974 10.80 10.78 10.82 10.80 11.37 19,273,634 10.927 -3.14%
1999-02-15 0 51.00 50.50 50.75 50.00 51.50 4,214,144 214,734,437 50.956 11.15 11.04 11.10 10.93 11.26 19,273,377 11.142 0.99%
1999-02-12 0 50.50 50.50 50.75 49.80 50.75 5,877,286 295,060,600 50.204 11.04 11.04 11.10 10.89 11.10 26,879,753 10.977 3.06%
1999-02-11 0 49.00 48.90 49.20 48.40 49.90 3,827,770 187,815,316 49.067 10.71 10.69 10.76 10.58 10.91 17,506,297 10.728 2.30%
1999-02-10 0 47.90 47.80 48.00 47.70 49.00 5,936,800 286,661,502 48.286 10.47 10.45 10.50 10.43 10.71 27,151,941 10.558 -3.04%
1999-02-09 0 49.40 49.20 49.40 48.20 49.60 5,490,000 269,317,584 49.056 10.80 10.76 10.80 10.54 10.85 25,108,502 10.726 0.82%
1999-02-08 0 49.00 48.80 49.00 48.60 50.50 3,823,132 190,564,409 49.845 10.71 10.67 10.71 10.63 11.04 17,485,085 10.899 -1.61%
1999-02-05 0 49.80 49.70 49.80 49.70 51.75 6,801,005 343,029,166 50.438 10.89 10.87 10.89 10.87 11.32 31,104,380 11.028 -3.30%
1999-02-04 0 51.50 51.50 52.00 51.00 52.50 3,452,625 179,793,642 52.074 11.26 11.26 11.37 11.15 11.48 15,790,572 11.386 0.00%
1999-02-03 0 51.50 51.50 51.75 51.50 53.00 4,980,500 260,571,764 52.318 11.26 11.26 11.32 11.26 11.59 22,778,305 11.439 -2.83%
1999-02-02 0 53.00 53.00 53.25 52.75 54.00 3,090,100 165,066,949 53.418 11.59 11.59 11.64 11.53 11.81 14,132,565 11.680 -2.30%
1999-02-01 0 54.25 54.25 54.50 53.00 55.00 4,267,700 229,737,744 53.832 11.86 11.86 11.92 11.59 12.03 19,518,316 11.770 0.93%
1999-01-29 0 53.75 54.00 54.25 53.00 54.50 3,653,000 196,520,823 53.797 11.75 11.81 11.86 11.59 11.92 16,706,987 11.763 0.47%
1999-01-28 0 53.50 53.50 53.75 53.25 55.00 4,164,000 225,116,437 54.063 11.70 11.70 11.75 11.64 12.03 19,044,044 11.821 -3.60%
1999-01-27 0 55.50 55.25 55.50 54.00 55.75 4,669,000 255,702,142 54.766 12.14 12.08 12.14 11.81 12.19 21,353,660 11.975 2.30%
1999-01-26 0 54.25 54.00 54.25 53.50 55.00 5,306,742 287,191,463 54.118 11.86 11.81 11.86 11.70 12.03 24,270,372 11.833 1.40%
1999-01-25 0 53.50 53.25 53.50 52.50 53.75 9,112,400 483,477,648 53.057 11.70 11.64 11.70 11.48 11.75 41,675,540 11.601 -2.28%
1999-01-22 0 54.75 54.50 54.75 53.75 55.75 7,566,520 416,605,251 55.059 11.97 11.92 11.97 11.75 12.19 34,605,461 12.039 -2.67%
1999-01-21 0 56.25 56.00 56.25 56.00 57.50 6,755,850 384,005,319 56.840 12.30 12.24 12.30 12.24 12.57 30,897,864 12.428 -3.85%
1999-01-20 0 58.50 58.25 58.50 58.25 59.25 2,401,500 141,004,211 58.715 12.79 12.74 12.79 12.74 12.96 10,983,254 12.838 -1.27%
1999-01-19 0 59.25 58.75 59.25 58.50 60.00 5,997,806 353,444,641 58.929 12.96 12.85 12.96 12.79 13.12 27,430,951 12.885 0.42%
1999-01-18 0 59.00 58.75 59.00 58.00 59.50 5,328,260 312,257,969 58.604 12.90 12.85 12.90 12.68 13.01 24,368,784 12.814 3.51%
1999-01-15 0 57.00 56.75 57.00 55.00 57.25 4,787,060 271,860,640 56.791 12.46 12.41 12.46 12.03 12.52 21,893,607 12.417 0.00%
1999-01-14 0 57.00 56.75 57.00 55.50 57.75 10,280,700 584,917,583 56.895 12.46 12.41 12.46 12.14 12.63 47,018,757 12.440 -1.72%
1999-01-13 0 58.00 57.75 58.25 57.75 60.75 6,304,300 374,255,103 59.365 12.68 12.63 12.74 12.63 13.28 28,832,701 12.980 -5.31%
1999-01-12 0 61.25 61.00 61.25 59.50 62.00 4,479,000 269,542,868 60.179 13.39 13.34 13.39 13.01 13.56 20,484,696 13.158 0.82%
1999-01-11 0 60.75 60.50 61.00 60.25 62.00 6,116,550 373,407,597 61.049 13.28 13.23 13.34 13.17 13.56 27,974,027 13.348 -0.82%
1999-01-08 0 61.25 61.00 61.50 61.00 62.50 7,383,852 456,477,373 61.821 13.39 13.34 13.45 13.34 13.67 33,770,029 13.517 -0.41%
1999-01-07 0 61.50 61.50 61.75 58.50 61.75 12,747,725 773,740,074 60.696 13.45 13.45 13.50 12.79 13.50 58,301,690 13.271 7.42%
1999-01-06 0 57.25 57.25 57.75 55.50 58.25 3,993,810 227,015,117 56.842 12.52 12.52 12.63 12.14 12.74 18,265,680 12.429 5.53%
1999-01-05 0 54.25 54.25 54.75 53.75 55.50 3,557,990 194,293,563 54.608 11.86 11.86 11.97 11.75 12.14 16,272,459 11.940 -0.91%
1999-01-04 0 54.75 54.50 54.75 53.50 55.25 1,934,000 105,370,250 54.483 11.97 11.92 11.97 11.70 12.08 8,845,144 11.913 -1.79%
1998-12-31 0 55.75 55.75 56.00 55.75 56.50 766,010 43,178,913 56.369 12.19 12.19 12.24 12.19 12.35 3,503,345 12.325 -1.76%
1998-12-30 0 56.75 56.50 56.75 55.75 57.25 3,043,200 172,363,475 56.639 12.41 12.35 12.41 12.19 12.52 13,918,068 12.384 0.44%
1998-12-29 0 56.50 56.50 56.75 56.25 57.75 2,348,000 133,128,866 56.699 12.35 12.35 12.41 12.30 12.63 10,738,572 12.397 -0.44%
1998-12-28 0 56.75 56.75 57.00 56.75 57.75 799,475 45,676,511 57.133 12.41 12.41 12.46 12.41 12.63 3,656,397 12.492 -2.16%
1998-12-24 0 58.00 57.75 58.00 57.50 58.50 1,397,000 80,834,343 57.863 12.68 12.63 12.68 12.57 12.79 6,389,176 12.652 1.31%
1998-12-23 0 57.25 56.75 57.25 55.75 57.25 2,313,340 131,505,748 56.847 12.52 12.41 12.52 12.19 12.52 10,580,055 12.430 -1.72%
1998-12-22 0 58.25 58.00 58.25 57.50 58.50 2,789,450 161,728,466 57.979 12.74 12.68 12.74 12.57 12.79 12,757,543 12.677 0.00%
1998-12-21 0 58.25 58.00 58.25 57.25 58.50 6,440,000 371,326,750 57.659 12.74 12.68 12.74 12.52 12.79 29,453,325 12.607 4.48%
1998-12-18 0 55.75 55.75 56.00 55.00 56.25 4,737,100 262,954,256 55.510 12.19 12.19 12.24 12.03 12.30 21,665,115 12.137 2.29%
1998-12-17 0 54.50 54.25 54.50 52.75 55.00 4,496,569 242,432,765 53.915 11.92 11.86 11.92 11.53 12.03 20,565,048 11.789 0.46%
1998-12-16 0 54.25 54.00 54.25 54.00 54.75 1,744,163 94,291,418 54.061 11.86 11.81 11.86 11.81 11.97 7,976,925 11.821 1.40%
1998-12-15 0 53.50 53.50 53.75 52.50 54.25 2,304,800 123,552,395 53.607 11.70 11.70 11.75 11.48 11.86 10,540,997 11.721 0.94%
1998-12-14 0 53.00 52.75 53.00 51.50 53.25 2,838,100 149,727,921 52.756 11.59 11.53 11.59 11.26 11.64 12,980,044 11.535 -1.40%
1998-12-11 0 53.75 53.75 54.00 53.25 55.50 6,077,700 329,739,125 54.254 11.75 11.75 11.81 11.64 12.14 27,796,346 11.863 -4.44%
1998-12-10 0 56.25 56.00 56.25 55.50 56.75 3,308,800 185,977,970 56.207 12.30 12.24 12.30 12.14 12.41 15,132,789 12.290 0.45%
1998-12-09 0 56.00 56.00 56.25 55.00 56.25 3,510,900 196,187,480 55.880 12.24 12.24 12.30 12.03 12.30 16,057,093 12.218 0.00%
1998-12-08 0 56.00 55.75 56.25 55.75 57.25 4,703,843 265,347,799 56.411 12.24 12.19 12.30 12.19 12.52 21,513,015 12.334 -0.88%
1998-12-07 0 56.50 56.25 56.50 55.50 56.75 6,737,400 376,577,310 55.894 12.35 12.30 12.35 12.14 12.41 30,813,483 12.221 6.10%
1998-12-04 0 53.25 53.25 53.50 53.00 55.75 6,600,400 359,043,515 54.397 11.64 11.64 11.70 11.59 12.19 30,186,914 11.894 -1.84%
1998-12-03 0 54.25 54.00 54.25 52.00 55.00 7,470,395 401,189,104 53.704 11.86 11.81 11.86 11.37 12.03 34,165,834 11.742 1.40%
1998-12-02 0 53.50 53.25 53.75 52.75 54.50 6,454,150 345,576,406 53.543 11.70 11.64 11.75 11.53 11.92 29,518,040 11.707 3.88%
1998-12-01 0 51.50 51.50 51.75 51.25 55.00 10,480,800 552,620,282 52.727 11.26 11.26 11.32 11.21 12.03 47,933,914 11.529 -7.62%
1998-11-30 0 55.75 55.75 56.00 55.25 58.50 5,630,720 316,718,373 56.248 12.19 12.19 12.24 12.08 12.79 25,752,084 12.299 -4.70%
1998-11-27 0 58.50 58.00 58.50 57.75 58.75 3,934,000 229,544,739 58.349 12.79 12.68 12.79 12.63 12.85 17,992,140 12.758 0.00%
1998-11-26 0 58.50 58.50 58.75 58.00 59.50 2,314,735 136,236,539 58.856 12.79 12.79 12.85 12.68 13.01 10,586,435 12.869 -0.85%
1998-11-25 0 59.00 58.75 59.25 57.75 60.00 6,112,200 360,809,544 59.031 12.90 12.85 12.96 12.63 13.12 27,954,132 12.907 -0.42%
1998-11-24 0 59.25 59.00 59.50 58.50 59.75 9,699,897 572,662,010 59.038 12.96 12.90 13.01 12.79 13.06 44,362,456 12.909 2.16%
1998-11-23 0 58.00 57.75 58.00 57.50 59.25 4,178,000 243,330,620 58.241 12.68 12.63 12.68 12.57 12.96 19,108,073 12.734 1.31%
1998-11-20 0 57.25 57.25 57.50 57.00 60.00 4,525,165 266,034,521 58.790 12.52 12.52 12.57 12.46 13.12 20,695,831 12.854 -2.55%
1998-11-19 0 58.75 58.50 59.00 57.50 59.50 6,776,500 397,878,587 58.714 12.85 12.79 12.90 12.57 13.01 30,992,307 12.838 1.29%
1998-11-18 0 58.00 57.75 58.50 57.75 59.50 5,904,400 345,692,326 58.548 12.68 12.63 12.79 12.63 13.01 27,003,759 12.802 -0.85%
1998-11-17 0 58.50 58.00 58.25 57.50 59.00 5,885,000 342,490,214 58.197 12.79 12.68 12.74 12.57 12.90 26,915,033 12.725 -0.43%
1998-11-16 0 58.75 58.50 58.75 56.00 59.00 7,524,325 436,902,744 58.065 12.85 12.79 12.85 12.24 12.90 34,412,482 12.696 5.38%
1998-11-13 0 55.75 55.75 56.00 55.50 56.50 2,854,500 159,902,120 56.018 12.19 12.19 12.24 12.14 12.35 13,055,049 12.248 0.45%
1998-11-12 0 55.50 55.25 55.75 55.25 57.75 4,054,811 225,915,561 55.715 12.14 12.08 12.19 12.08 12.63 18,544,668 12.182 -1.77%
1998-11-11 0 56.50 56.25 56.50 51.75 57.00 6,594,900 355,457,740 53.899 12.35 12.30 12.35 11.32 12.46 30,161,759 11.785 8.13%
1998-11-10 0 52.25 52.00 52.25 51.00 52.75 7,554,440 395,432,542 52.344 11.42 11.37 11.42 11.15 11.53 34,550,213 11.445 -1.42%
1998-11-09 0 53.00 52.75 53.00 53.00 55.00 5,374,500 289,930,794 53.946 11.59 11.53 11.59 11.59 12.03 24,580,263 11.795 -3.64%
1998-11-06 0 55.00 55.00 55.25 53.50 55.75 6,316,560 347,506,672 55.015 12.03 12.03 12.08 11.70 12.19 28,888,772 12.029 0.92%
1998-11-05 0 54.50 54.50 54.75 54.00 56.25 5,413,000 300,411,923 55.498 11.92 11.92 11.97 11.81 12.30 24,756,343 12.135 -2.68%
1998-11-04 0 56.00 55.75 56.00 54.25 57.00 7,128,283 396,888,717 55.678 12.24 12.19 12.24 11.86 12.46 32,601,185 12.174 1.82%
1998-11-03 0 55.00 54.75 55.00 53.75 55.00 10,396,120 563,808,225 54.233 12.03 11.97 12.03 11.75 12.03 47,546,630 11.858 3.29%
1998-11-02 0 53.25 53.00 53.25 53.00 55.00 5,550,220 296,892,604 53.492 11.64 11.59 11.64 11.59 12.03 25,383,918 11.696 0.47%
1998-10-30 0 53.00 53.00 53.25 52.25 54.50 7,394,990 394,127,311 53.297 11.59 11.59 11.64 11.42 11.92 33,820,969 11.653 1.44%
1998-10-29 0 52.25 52.00 52.25 49.50 52.75 9,685,500 496,107,219 51.222 11.42 11.37 11.42 10.82 11.53 44,296,611 11.200 1.46%
1998-10-27 0 51.50 51.50 51.75 50.50 52.50 5,699,624 295,205,605 51.794 11.26 11.26 11.32 11.04 11.48 26,067,217 11.325 1.48%
1998-10-26 0 50.75 50.50 50.75 49.90 51.50 4,724,300 239,801,942 50.759 11.10 11.04 11.10 10.91 11.26 21,606,575 11.099 0.50%
1998-10-23 0 50.50 50.00 50.50 47.90 51.25 7,537,748 369,951,242 49.080 11.04 10.93 11.04 10.47 11.21 34,473,872 10.731 3.06%
1998-10-22 0 49.00 49.00 49.10 48.70 50.75 6,016,300 299,197,435 49.731 10.71 10.71 10.74 10.65 11.10 27,515,534 10.874 -1.61%
1998-10-21 0 49.80 49.70 49.80 49.70 52.75 7,486,483 381,481,142 50.956 10.89 10.87 10.89 10.87 11.53 34,239,412 11.142 -2.35%
1998-10-20 0 51.00 50.75 51.00 50.50 52.00 4,651,307 237,250,694 51.007 11.15 11.10 11.15 11.04 11.37 21,272,741 11.153 0.49%
1998-10-19 0 50.75 50.75 51.25 49.90 52.25 10,160,929 519,204,897 51.098 11.10 11.10 11.21 10.91 11.42 46,470,984 11.173 -2.87%
1998-10-16 0 52.25 52.00 52.25 50.00 54.00 16,925,302 879,685,728 51.975 11.42 11.37 11.42 10.93 11.81 77,407,828 11.364 12.12%
1998-10-15 0 46.60 46.60 46.80 45.80 47.40 8,334,085 388,585,059 46.626 10.19 10.19 10.23 10.01 10.36 38,115,918 10.195 1.75%
1998-10-14 0 45.80 45.70 45.80 45.40 47.50 9,065,430 422,967,912 46.657 10.01 9.992 10.01 9.927 10.39 41,460,722 10.202 -1.72%
1998-10-13 0 46.60 46.60 46.70 45.00 47.00 11,853,850 542,397,648 45.757 10.19 10.19 10.21 9.839 10.28 54,213,555 10.005 1.97%
1998-10-12 0 45.70 45.50 45.60 41.00 48.20 29,274,196 1,328,330,398 45.375 9.992 9.949 9.970 8.965 10.54 133,885,465 9.9214 10.65%
1998-10-09 0 41.30 41.20 41.30 37.60 42.00 22,835,080 930,039,644 40.729 9.030 9.008 9.030 8.221 9.183 104,436,184 8.9053 10.66%
1998-10-08 0 37.60 37.40 37.60 34.90 37.90 21,200,694 779,907,889 36.787 8.160 8.117 8.160 7.574 8.225 97,688,793 7.9836 8.05%
1998-10-07 0 34.80 34.80 34.90 34.40 36.00 9,300,624 326,780,620 35.135 7.552 7.552 7.574 7.466 7.813 42,855,518 7.6252 1.46%
1998-10-05 0 34.30 34.30 34.40 34.10 35.10 5,632,141 194,497,687 34.534 7.444 7.444 7.466 7.400 7.617 25,951,842 7.4946 -4.46%
1998-09-30 0 35.90 35.90 36.00 34.20 36.00 4,422,000 156,398,269 35.368 7.791 7.791 7.813 7.422 7.813 20,375,741 7.6757 3.16%
1998-09-29 0 34.80 34.80 34.90 34.70 36.00 7,261,200 255,501,753 35.187 7.552 7.552 7.574 7.531 7.813 33,458,238 7.6364 -1.97%
1998-09-28 0 35.50 35.50 35.60 35.00 35.80 6,301,047 223,083,349 35.404 7.704 7.704 7.726 7.596 7.769 29,034,034 7.6835 3.20%
1998-09-25 0 34.40 34.40 34.50 33.40 34.80 5,746,970 196,588,874 34.207 7.466 7.466 7.487 7.249 7.552 26,480,952 7.4238 -0.58%
1998-09-24 0 34.60 34.30 34.60 33.70 34.90 12,110,200 415,695,761 34.326 7.509 7.444 7.509 7.314 7.574 55,801,514 7.4495 6.79%
1998-09-23 0 32.40 32.70 32.80 31.60 32.70 6,657,800 214,328,315 32.192 7.032 7.097 7.118 6.858 7.097 30,677,885 6.9864 1.57%
1998-09-22 0 31.90 31.90 32.10 31.60 32.60 6,203,300 198,649,691 32.023 6.923 6.923 6.966 6.858 7.075 28,583,635 6.9498 2.57%
1998-09-21 0 31.10 31.00 31.10 31.00 32.10 5,916,030 186,902,989 31.593 6.749 6.728 6.749 6.728 6.966 27,259,949 6.8563 -4.89%
1998-09-18 0 32.70 32.70 32.80 31.80 32.90 4,232,740 137,500,971 32.485 7.097 7.097 7.118 6.901 7.140 19,503,666 7.0500 -0.61%
1998-09-17 0 32.90 32.90 33.00 32.70 34.20 6,813,600 227,074,542 33.327 7.140 7.140 7.162 7.097 7.422 31,395,782 7.2326 -4.36%
1998-09-16 0 34.40 34.30 34.40 33.30 34.60 5,875,400 199,845,637 34.014 7.466 7.444 7.466 7.227 7.509 27,072,733 7.3818 2.38%
1998-09-15 0 33.60 33.60 33.70 33.40 34.10 5,256,500 177,144,218 33.700 7.292 7.292 7.314 7.249 7.400 24,220,959 7.3137 1.20%
1998-09-14 0 33.20 33.10 33.20 32.90 33.80 4,731,300 157,643,315 33.319 7.205 7.183 7.205 7.140 7.335 21,800,937 7.2310 0.61%
1998-09-11 0 33.00 32.90 33.00 32.40 33.30 9,088,800 299,062,492 32.905 7.162 7.140 7.162 7.032 7.227 41,879,473 7.1410 -2.94%
1998-09-10 0 34.00 34.00 34.10 33.60 34.70 7,277,000 249,242,274 34.251 7.379 7.379 7.400 7.292 7.531 33,531,041 7.4332 -1.73%
1998-09-09 0 34.60 34.50 34.60 34.50 36.40 8,233,100 290,405,987 35.273 7.509 7.487 7.509 7.487 7.900 37,936,569 7.6550 -4.68%
1998-09-08 0 36.30 36.30 36.40 34.70 37.30 16,587,457 600,458,153 36.200 7.878 7.878 7.900 7.531 8.095 76,431,868 7.8561 4.61%
1998-09-07 0 34.70 34.80 34.90 31.80 34.90 17,877,548 602,854,247 33.721 7.531 7.552 7.574 6.901 7.574 82,376,364 7.3183 14.14%
1998-09-04 0 30.40 30.40 30.50 29.80 31.00 12,360,533 375,754,697 30.400 6.597 6.597 6.619 6.467 6.728 56,955,001 6.5974 0.00%
1998-09-03 0 30.40 30.40 30.50 29.95 31.60 11,575,846 356,429,603 30.791 6.597 6.597 6.619 6.500 6.858 53,339,312 6.6823 0.33%
1998-09-02 0 30.30 30.30 30.40 29.50 30.60 11,243,263 339,799,285 30.222 6.576 6.576 6.597 6.402 6.641 51,806,832 6.5590 4.84%
1998-09-01 0 28.90 28.85 28.90 28.80 30.30 13,045,670 383,640,117 29.407 6.272 6.261 6.272 6.250 6.576 60,111,983 6.3821 -3.67%
1998-08-31 0 30.00 29.95 30.00 29.70 32.40 16,117,696 495,803,845 30.761 6.511 6.500 6.511 6.446 7.032 74,267,298 6.6759 -9.64%
1998-08-28 0 33.20 33.20 33.30 33.20 33.90 176,134,423 5,921,077,342 33.617 7.205 7.205 7.227 7.205 7.357 811,594,148 7.2956 -2.35%
1998-08-27 0 34.00 34.00 34.10 34.00 34.20 34,224,199 1,163,730,676 34.003 7.379 7.379 7.400 7.379 7.422 157,698,644 7.3795 0.00%
1998-08-26 0 34.00 34.00 34.10 32.90 34.50 10,015,940 341,048,921 34.051 7.379 7.379 7.400 7.140 7.487 46,151,559 7.3898 -1.45%
1998-08-25 0 34.50 34.50 34.60 33.50 34.60 10,547,900 360,150,670 34.144 7.487 7.487 7.509 7.270 7.509 48,602,731 7.4101 1.47%
1998-08-24 0 34.00 34.00 34.10 32.50 34.10 10,683,780 357,122,134 33.427 7.379 7.379 7.400 7.053 7.400 49,228,840 7.2543 3.03%
1998-08-21 0 33.00 33.00 33.20 32.80 34.20 7,399,300 245,503,717 33.179 7.162 7.162 7.205 7.118 7.422 34,094,577 7.2007 -1.79%
1998-08-20 0 33.60 33.70 33.80 33.00 34.80 10,668,700 363,697,193 34.090 7.292 7.314 7.335 7.162 7.552 49,159,354 7.3983 0.00%
1998-08-19 0 33.60 33.60 33.70 32.70 34.70 16,945,472 570,282,398 33.654 7.292 7.292 7.314 7.097 7.531 78,081,534 7.3037 4.67%
1998-08-18 0 32.10 32.10 32.20 32.00 32.30 14,347,872 460,566,407 32.100 6.966 6.966 6.988 6.945 7.010 66,112,284 6.9664 0.31%
1998-08-14 0 32.00 32.00 32.10 28.50 32.30 18,221,813 558,893,331 30.672 6.945 6.945 6.966 6.185 7.010 83,962,672 6.6565 10.92%
1998-08-13 0 28.85 28.80 28.85 28.40 30.10 9,018,127 262,210,206 29.076 6.261 6.250 6.261 6.163 6.532 41,553,826 6.3101 -3.51%
1998-08-12 0 29.90 29.85 29.90 29.65 30.40 10,471,900 315,244,385 30.104 6.489 6.478 6.489 6.435 6.597 48,252,537 6.5332 -1.64%
1998-08-11 0 30.40 30.40 30.50 30.10 31.10 7,587,185 232,143,035 30.597 6.597 6.597 6.619 6.532 6.749 34,960,315 6.6402 -1.62%
1998-08-10 0 30.90 30.90 31.00 29.90 31.10 6,415,000 196,320,980 30.603 6.706 6.706 6.728 6.489 6.749 29,559,108 6.6416 3.34%
1998-08-07 0 29.90 30.00 30.10 29.30 30.50 11,410,173 340,976,373 29.884 6.489 6.511 6.532 6.359 6.619 52,575,922 6.4854 -0.66%
1998-08-06 0 30.10 30.00 30.10 30.00 31.70 10,221,000 313,436,600 30.666 6.532 6.511 6.532 6.511 6.880 47,096,437 6.6552 -3.22%
1998-08-05 0 31.10 31.00 31.20 30.70 31.50 10,719,000 334,652,036 31.220 6.749 6.728 6.771 6.663 6.836 49,391,127 6.7755 -1.89%
1998-08-04 0 31.70 31.70 31.80 30.90 32.30 10,108,500 319,113,555 31.569 6.880 6.880 6.901 6.706 7.010 46,578,058 6.8512 0.00%
1998-08-03 0 31.70 31.60 31.70 31.60 33.20 9,632,000 309,797,234 32.163 6.880 6.858 6.880 6.858 7.205 44,382,436 6.9802 -5.65%
1998-07-31 0 33.60 33.50 33.60 33.00 34.70 5,460,000 183,677,731 33.641 7.292 7.270 7.292 7.162 7.531 25,158,649 7.3008 -0.59%
1998-07-30 0 33.80 33.80 34.00 33.20 34.00 5,494,000 184,357,100 33.556 7.335 7.335 7.379 7.205 7.379 25,315,314 7.2824 0.90%
1998-07-29 0 33.50 33.40 33.50 33.20 34.50 6,243,411 210,574,644 33.727 7.270 7.249 7.270 7.205 7.487 28,768,458 7.3196 -1.47%
1998-07-28 0 34.00 34.00 34.10 33.80 34.90 7,128,500 244,283,540 34.269 7.379 7.379 7.400 7.335 7.574 32,846,781 7.4371 -1.45%
1998-07-27 0 34.50 34.40 34.50 34.40 35.50 5,800,300 201,863,951 34.802 7.487 7.466 7.487 7.466 7.704 26,726,687 7.5529 -3.09%
1998-07-24 0 35.60 35.50 35.60 34.50 35.80 6,911,000 243,070,690 35.172 7.726 7.704 7.726 7.487 7.769 31,844,582 7.6330 -0.84%
1998-07-23 0 35.90 35.80 35.90 35.10 36.10 5,791,200 205,962,823 35.565 7.791 7.769 7.791 7.617 7.835 26,684,756 7.7184 -1.10%
1998-07-22 0 36.30 36.20 36.30 36.20 36.60 4,912,400 178,470,034 36.331 7.878 7.856 7.878 7.856 7.943 22,635,411 7.8846 -1.36%
1998-07-21 0 36.80 36.70 36.90 36.10 37.10 4,635,200 170,471,564 36.778 7.986 7.965 8.008 7.835 8.052 21,358,126 7.9816 1.94%
1998-07-20 0 36.10 36.20 36.30 36.10 37.30 7,414,700 272,400,540 36.738 7.835 7.856 7.878 7.835 8.095 34,165,537 7.9730 -2.43%
1998-07-17 0 37.00 37.00 37.10 36.90 37.60 8,499,000 315,279,502 37.096 8.030 8.030 8.052 8.008 8.160 39,161,786 8.0507 0.00%
1998-07-16 0 37.00 36.90 37.00 35.50 37.20 9,927,800 362,738,955 36.538 8.030 8.008 8.030 7.704 8.073 45,745,427 7.9295 2.78%
1998-07-15 0 36.00 36.00 36.10 35.30 36.20 9,844,000 352,992,456 35.859 7.813 7.813 7.835 7.661 7.856 45,359,292 7.7821 4.05%
1998-07-14 0 34.60 34.40 34.50 34.30 35.30 5,764,800 200,146,572 34.719 7.509 7.466 7.487 7.444 7.661 26,563,109 7.5348 0.00%
1998-07-13 0 34.60 34.60 34.70 33.60 35.30 7,610,000 261,360,943 34.344 7.509 7.509 7.531 7.292 7.661 35,065,442 7.4535 -3.08%
1998-07-10 0 35.70 35.60 35.70 35.20 37.20 9,299,000 334,093,299 35.928 7.748 7.726 7.748 7.639 8.073 42,848,035 7.7972 -4.29%
1998-07-09 0 37.30 37.20 37.30 37.10 38.30 4,926,300 185,784,866 37.713 8.095 8.073 8.095 8.052 8.312 22,699,460 8.1846 -2.10%
1998-07-08 0 38.10 38.10 38.20 36.50 38.20 6,222,670 234,340,763 37.659 8.269 8.269 8.290 7.921 8.290 28,672,888 8.1729 4.10%
1998-07-07 0 36.60 36.60 36.70 36.50 37.70 4,703,300 175,434,491 37.300 7.943 7.943 7.965 7.921 8.182 21,671,918 8.0950 -2.14%
1998-07-06 0 37.40 37.30 37.40 37.20 38.40 5,309,000 200,897,437 37.841 8.117 8.095 8.117 8.073 8.334 24,462,869 8.2123 -4.10%
1998-07-03 0 39.00 38.80 38.90 38.60 39.60 5,832,845 228,384,576 39.155 8.464 8.420 8.442 8.377 8.594 26,876,648 8.4975 -2.50%
1998-07-02 0 40.00 40.00 40.10 39.70 40.40 17,616,743 707,581,252 40.165 8.681 8.681 8.703 8.616 8.768 81,174,624 8.7168 4.99%
1998-06-30 0 38.10 38.10 38.20 37.80 39.20 6,080,600 234,805,958 38.616 8.269 8.269 8.290 8.203 8.507 28,018,256 8.3805 0.79%
1998-06-29 0 37.80 37.80 37.90 37.60 40.20 9,389,080 366,734,006 39.060 8.203 8.203 8.225 8.160 8.724 43,263,107 8.4768 -2.83%
1998-06-26 0 38.90 38.90 39.00 37.70 39.50 7,425,300 286,897,934 38.638 8.442 8.442 8.464 8.182 8.572 34,214,380 8.3853 -0.51%
1998-06-25 0 39.10 39.00 39.10 36.10 39.30 8,915,240 339,231,066 38.051 8.486 8.464 8.486 7.835 8.529 41,079,742 8.2579 7.42%
1998-06-24 0 36.40 36.40 36.50 35.50 37.10 7,491,000 271,605,134 36.258 7.900 7.900 7.921 7.704 8.052 34,517,113 7.8687 -0.27%
1998-06-23 0 36.50 36.50 36.60 35.70 37.80 15,820,400 582,991,066 36.851 7.921 7.921 7.943 7.748 8.203 72,897,415 7.9974 0.55%
1998-06-22 0 36.30 36.20 36.30 36.20 38.40 8,447,800 315,236,889 37.316 7.878 7.856 7.878 7.856 8.334 38,925,867 8.0984 -5.96%
1998-06-19 0 38.60 38.10 38.30 35.30 39.10 10,596,792 393,863,209 37.168 8.377 8.269 8.312 7.661 8.486 48,828,016 8.0663 4.89%
1998-06-18 0 36.80 36.70 36.90 36.50 38.40 15,790,591 586,273,324 37.128 7.986 7.965 8.008 7.921 8.334 72,760,060 8.0576 8.24%
1998-06-17 0 34.00 33.90 34.00 32.00 34.20 9,780,690 322,005,531 32.923 7.379 7.357 7.379 6.945 7.422 45,067,572 7.1449 9.68%
1998-06-16 0 31.00 31.00 31.10 30.10 31.60 16,267,560 497,951,700 30.610 6.728 6.728 6.749 6.532 6.858 74,957,843 6.6431 1.31%
1998-06-15 0 30.60 30.50 30.60 30.40 32.50 9,816,100 308,191,095 31.396 6.641 6.619 6.641 6.597 7.053 45,230,734 6.8138 -6.99%
1998-06-12 0 32.90 32.80 32.90 31.80 33.70 9,902,000 326,171,196 32.940 7.140 7.118 7.140 6.901 7.314 45,626,545 7.1487 0.61%
1998-06-11 0 32.70 32.70 32.80 31.30 33.50 13,473,550 437,833,271 32.496 7.097 7.097 7.118 6.793 7.270 62,083,573 7.0523 -3.25%
1998-06-10 0 33.80 33.80 33.90 33.30 36.40 14,907,700 512,157,200 34.355 7.335 7.335 7.357 7.227 7.900 68,691,865 7.4559 -8.15%
1998-06-09 0 36.80 36.70 36.80 36.50 38.30 3,993,300 148,540,595 37.197 7.986 7.965 7.986 7.921 8.312 18,400,372 8.0727 -3.92%
1998-06-08 0 38.30 38.20 38.30 37.20 39.20 5,028,920 193,040,652 38.386 8.312 8.290 8.312 8.073 8.507 23,172,313 8.3307 -1.03%
1998-06-05 0 38.70 38.60 38.70 38.50 39.60 4,370,300 170,716,995 39.063 8.399 8.377 8.399 8.355 8.594 20,137,517 8.4776 -1.02%
1998-06-04 0 39.10 39.00 39.10 39.00 40.70 5,692,755 225,132,644 39.547 8.486 8.464 8.486 8.464 8.833 26,231,140 8.5826 -3.93%
1998-06-03 0 40.70 40.60 40.70 39.20 41.60 7,809,140 312,988,187 40.080 8.833 8.811 8.833 8.507 9.028 35,983,042 8.6982 2.52%
1998-06-02 0 39.70 39.60 39.70 38.40 39.80 7,914,570 310,549,591 39.238 8.616 8.594 8.616 8.334 8.638 36,468,843 8.5155 0.00%
1998-06-01 0 39.70 39.50 39.60 39.60 43.20 13,251,250 543,483,332 41.014 8.616 8.572 8.594 8.594 9.375 61,059,257 8.9009 -5.25%
1998-05-29 0 41.90 41.90 42.00 41.10 42.10 10,075,000 419,729,377 41.660 9.093 9.093 9.115 8.920 9.137 46,423,697 9.0413 1.21%
1998-05-28 0 41.40 41.40 41.50 41.10 42.50 15,814,588 661,957,182 41.857 8.985 8.985 9.006 8.920 9.223 72,870,634 9.0840 -2.59%
1998-05-27 0 42.50 42.40 42.50 41.70 44.60 14,656,800 628,637,380 42.890 9.223 9.202 9.223 9.050 9.679 67,535,766 9.3082 -5.97%
1998-05-26 0 45.20 45.10 45.20 44.50 45.40 4,057,000 182,485,235 44.980 9.809 9.788 9.809 9.658 9.853 18,693,890 9.7618 0.00%
1998-05-25 0 45.20 45.20 45.30 44.50 45.40 3,360,800 151,254,746 45.006 9.809 9.809 9.831 9.658 9.853 15,485,932 9.7672 1.12%
1998-05-22 0 44.70 44.70 44.80 44.30 45.20 6,593,700 295,105,798 44.756 9.701 9.701 9.723 9.614 9.809 30,382,524 9.7130 0.00%
1998-05-21 0 44.70 44.50 44.70 43.00 44.80 8,034,000 352,666,843 43.897 9.701 9.658 9.701 9.332 9.723 37,019,154 9.5266 3.95%
1998-05-20 0 43.00 43.00 43.10 41.30 43.10 6,260,000 264,338,653 42.227 9.332 9.332 9.354 8.963 9.354 28,844,897 9.1641 0.00%
1998-05-19 0 43.00 42.90 43.00 41.60 43.40 9,494,890 406,633,273 42.827 9.332 9.310 9.332 9.028 9.419 43,750,659 9.2943 -0.85%
1998-05-18 0 44.60 44.50 44.60 44.00 45.00 5,728,800 255,556,132 44.609 9.412 9.391 9.412 9.286 9.497 27,145,870 9.4142 -0.89%
1998-05-15 0 45.00 45.00 45.10 44.60 45.90 7,427,600 335,873,554 45.220 9.497 9.497 9.518 9.412 9.687 35,195,619 9.5431 -0.44%
1998-05-14 0 45.20 45.10 45.20 43.10 45.40 13,774,700 615,559,578 44.688 9.539 9.518 9.539 9.096 9.581 65,271,298 9.4308 0.22%
1998-05-13 0 45.10 45.00 45.10 45.00 47.30 8,936,100 412,419,096 46.152 9.518 9.497 9.518 9.497 9.982 42,343,634 9.7398 -5.45%
1998-05-12 0 47.70 47.60 47.70 47.50 50.00 5,812,547 282,485,426 48.599 10.07 10.05 10.07 10.02 10.55 27,542,704 10.256 -4.02%
1998-05-11 0 49.70 49.70 49.90 48.80 50.00 4,211,000 208,621,938 49.542 10.49 10.49 10.53 10.30 10.55 19,953,788 10.455 1.22%
1998-05-08 0 49.10 49.10 49.30 48.50 50.25 7,047,600 347,045,928 49.243 10.36 10.36 10.40 10.24 10.60 33,394,992 10.392 0.20%
1998-05-07 0 49.00 48.90 49.00 48.40 49.90 7,396,460 361,305,224 48.848 10.34 10.32 10.34 10.21 10.53 35,048,063 10.309 -2.00%
1998-05-06 0 50.00 50.00 50.25 48.70 50.50 6,993,100 346,978,665 49.617 10.55 10.55 10.60 10.28 10.66 33,136,745 10.471 0.00%
1998-05-05 0 50.00 49.90 50.00 49.90 52.25 5,893,600 300,757,906 51.031 10.55 10.53 10.55 10.53 11.03 27,926,773 10.770 -3.85%
1998-05-04 0 52.00 51.75 52.00 51.75 53.00 2,787,280 145,392,066 52.163 10.97 10.92 10.97 10.92 11.18 13,207,502 11.008 -0.95%
1998-05-01 0 52.50 52.50 52.75 52.00 53.00 4,397,500 230,309,786 52.373 11.08 11.08 11.13 10.97 11.18 20,837,516 11.053 1.94%
1998-04-30 0 51.50 51.50 51.75 50.50 52.00 5,138,410 263,844,014 51.347 10.87 10.87 10.92 10.66 10.97 24,348,312 10.836 0.00%
1998-04-29 0 51.50 51.50 51.75 50.75 53.50 9,765,600 508,157,622 52.035 10.87 10.87 10.92 10.71 11.29 46,274,212 10.981 -3.74%
1998-04-28 0 53.50 53.25 53.50 50.00 53.75 8,748,150 454,709,078 51.978 11.29 11.24 11.29 10.55 11.34 41,453,034 10.969 3.38%
1998-04-27 0 51.75 51.75 52.00 51.00 52.50 6,436,900 333,531,854 51.816 10.92 10.92 10.97 10.76 11.08 30,501,196 10.935 -1.43%
1998-04-24 0 52.50 52.75 53.00 52.00 53.25 1,928,400 101,748,254 52.763 11.08 11.13 11.18 10.97 11.24 9,137,707 11.135 -0.47%
1998-04-23 0 52.75 52.50 52.75 52.50 53.50 2,189,730 115,902,450 52.930 11.13 11.08 11.13 11.08 11.29 10,376,017 11.170 -0.47%
1998-04-22 0 53.00 53.00 53.50 52.75 54.50 2,038,045 109,460,157 53.708 11.18 11.18 11.29 11.13 11.50 9,657,259 11.334 -1.40%
1998-04-21 0 53.75 53.75 54.00 53.50 55.00 2,552,860 138,261,374 54.159 11.34 11.34 11.40 11.29 11.61 12,096,705 11.430 -0.92%
1998-04-20 0 54.25 54.25 54.50 53.50 54.50 3,395,400 183,369,356 54.005 11.45 11.45 11.50 11.29 11.50 16,089,074 11.397 2.36%
1998-04-17 0 53.00 52.75 53.00 52.00 53.50 5,111,500 271,079,240 53.033 11.18 11.13 11.18 10.97 11.29 24,220,799 11.192 -2.30%
1998-04-16 0 54.25 54.25 54.50 53.75 54.75 5,002,500 271,669,635 54.307 11.45 11.45 11.50 11.34 11.55 23,704,304 11.461 -1.36%
1998-04-15 0 55.00 55.00 55.25 55.00 57.00 3,911,000 217,802,896 55.690 11.61 11.61 11.66 11.61 12.03 18,532,240 11.753 -2.65%
1998-04-14 0 56.50 56.25 56.50 55.25 57.00 6,896,000 387,049,426 56.127 11.92 11.87 11.92 11.66 12.03 32,676,637 11.845 2.26%
1998-04-09 0 55.25 55.00 55.50 53.75 55.50 4,869,610 266,139,513 54.653 11.66 11.61 11.71 11.34 11.71 23,074,605 11.534 0.45%
1998-04-08 0 55.00 54.75 55.25 52.00 55.25 6,870,400 370,225,959 53.887 11.61 11.55 11.66 10.97 11.66 32,555,332 11.372 5.77%
1998-04-07 0 52.00 52.00 52.25 51.50 52.75 3,773,500 196,398,822 52.047 10.97 10.97 11.03 10.87 11.13 17,880,698 10.984 0.48%
1998-04-03 0 51.75 51.75 52.00 51.25 52.50 4,729,000 244,091,570 51.616 10.92 10.92 10.97 10.82 11.08 22,408,326 10.893 -0.48%
1998-04-02 0 52.00 51.75 52.00 51.25 53.25 4,864,640 253,696,190 52.151 10.97 10.92 10.97 10.82 11.24 23,051,055 11.006 -1.42%
1998-04-01 0 52.75 52.75 53.00 52.50 55.00 5,345,120 285,684,551 53.448 11.13 11.13 11.18 11.08 11.61 25,327,805 11.279 -4.09%
1998-03-31 0 55.00 54.75 55.25 54.00 55.25 5,075,770 277,925,544 54.755 11.61 11.55 11.66 11.40 11.66 24,051,493 11.555 0.46%
1998-03-30 0 54.75 54.50 54.75 54.50 57.75 4,904,394 275,335,437 56.141 11.55 11.50 11.55 11.50 12.19 23,239,429 11.848 -3.52%
1998-03-27 0 56.75 56.50 57.25 56.25 58.00 3,834,100 219,100,250 57.145 11.98 11.92 12.08 11.87 12.24 18,167,850 12.060 0.00%
1998-03-26 0 56.75 56.50 56.75 56.00 57.75 6,811,000 387,123,078 56.838 11.98 11.92 11.98 11.82 12.19 32,273,865 11.995 -1.30%
1998-03-25 0 57.50 57.50 57.75 56.75 59.25 7,567,000 439,784,665 58.119 12.13 12.13 12.19 11.98 12.50 35,856,165 12.265 -0.86%
1998-03-24 0 58.00 58.00 58.25 56.00 58.25 8,214,860 472,857,168 57.561 12.24 12.24 12.29 11.82 12.29 38,926,044 12.148 2.20%
1998-03-23 0 56.75 56.50 56.75 55.50 57.25 8,473,900 478,639,527 56.484 11.98 11.92 11.98 11.71 12.08 40,153,503 11.920 1.34%
1998-03-20 0 56.00 56.00 56.25 54.75 56.75 12,858,360 717,931,436 55.834 11.82 11.82 11.87 11.55 11.98 60,929,229 11.783 3.70%
1998-03-19 0 54.00 53.50 54.00 52.50 54.50 6,741,920 360,574,634 53.482 11.40 11.29 11.40 11.08 11.50 31,946,530 11.287 3.35%
1998-03-18 0 52.25 52.00 52.25 51.00 53.25 5,547,650 289,909,701 52.258 11.03 10.97 11.03 10.76 11.24 26,287,492 11.028 -0.95%
1998-03-17 0 52.75 52.75 53.00 52.50 54.00 3,842,000 204,365,722 53.193 11.13 11.13 11.18 11.08 11.40 18,205,284 11.226 -0.47%
1998-03-16 0 53.00 52.75 53.00 51.50 53.00 4,397,300 231,074,248 52.549 11.18 11.13 11.18 10.87 11.18 20,836,568 11.090 1.92%
1998-03-13 0 52.00 52.00 52.25 51.00 52.25 4,412,500 228,475,589 51.779 10.97 10.97 11.03 10.76 11.03 20,908,594 10.927 0.97%
1998-03-12 0 51.50 51.50 51.75 50.50 54.00 4,483,800 236,796,764 52.812 10.87 10.87 10.92 10.66 11.40 21,246,448 11.145 -3.29%
1998-03-11 0 53.25 53.00 53.25 52.50 53.75 4,948,200 262,485,080 53.047 11.24 11.18 11.24 11.08 11.34 23,447,003 11.195 2.40%
1998-03-10 0 52.00 52.00 52.25 51.75 53.25 4,680,000 245,284,571 52.411 10.97 10.97 11.03 10.92 11.24 22,176,140 11.061 0.00%
1998-03-09 0 52.00 51.75 52.00 50.00 52.00 5,259,800 267,977,470 50.948 10.97 10.92 10.97 10.55 10.97 24,923,517 10.752 2.97%
1998-03-06 0 50.50 50.50 50.75 49.00 51.00 5,184,400 259,533,115 50.060 10.66 10.66 10.71 10.34 10.76 24,566,235 10.565 2.02%
1998-03-05 0 49.50 49.50 49.60 49.50 51.00 8,608,120 432,873,666 50.287 10.45 10.45 10.47 10.45 10.76 40,789,503 10.612 -5.26%
1998-03-04 0 52.25 52.00 52.25 51.75 53.50 5,357,300 280,486,110 52.356 11.03 10.97 11.03 10.92 11.29 25,385,520 11.049 -1.88%
1998-03-03 0 53.25 53.00 53.25 52.00 54.00 3,759,600 200,215,055 53.254 11.24 11.18 11.24 10.97 11.40 17,814,832 11.239 -0.47%
1998-03-02 0 53.50 53.75 54.00 53.50 55.50 10,015,000 547,604,583 54.678 11.29 11.34 11.40 11.29 11.71 47,455,992 11.539 -1.38%
1998-02-27 0 54.25 54.00 54.25 52.50 54.75 8,718,700 466,913,480 53.553 11.45 11.40 11.45 11.08 11.55 41,313,485 11.302 4.83%
1998-02-26 0 51.75 51.75 52.00 51.50 54.00 12,395,700 653,395,971 52.712 10.92 10.92 10.97 10.87 11.40 58,736,919 11.124 2.48%
1998-02-25 0 50.50 50.25 50.75 49.70 51.00 5,455,200 273,200,340 50.081 10.66 10.60 10.71 10.49 10.76 25,849,419 10.569 1.20%
1998-02-24 0 49.90 49.90 50.00 49.60 51.50 6,249,606 314,481,624 50.320 10.53 10.53 10.55 10.47 10.87 29,613,705 10.619 -2.63%
1998-02-23 0 51.25 51.00 51.25 51.00 53.00 4,326,268 224,008,122 51.779 10.82 10.76 10.82 10.76 11.18 20,499,984 10.927 0.49%
1998-02-20 0 51.00 50.50 50.75 49.20 52.00 4,995,000 251,600,332 50.370 10.76 10.66 10.71 10.38 10.97 23,668,765 10.630 0.99%
1998-02-19 0 50.50 50.50 50.75 50.50 55.50 11,021,500 581,191,592 52.733 10.66 10.66 10.71 10.66 11.71 52,225,284 11.129 -3.81%
1998-02-18 0 52.50 52.50 53.00 48.30 52.75 7,657,290 383,842,890 50.128 11.08 11.08 11.18 10.19 11.13 36,284,003 10.579 9.38%
1998-02-17 0 48.00 47.90 48.00 47.10 48.40 4,173,600 199,338,873 47.762 10.13 10.11 10.13 9.940 10.21 19,776,568 10.080 1.69%
1998-02-16 0 47.20 47.20 47.30 45.70 48.10 8,530,950 397,641,727 46.612 9.961 9.961 9.982 9.644 10.15 40,423,834 9.8368 -2.88%
1998-02-13 0 48.60 48.60 48.70 48.50 51.00 8,130,200 402,546,036 49.512 10.26 10.26 10.28 10.24 10.76 38,524,883 10.449 -5.17%
1998-02-12 0 51.25 51.00 51.25 49.70 53.50 7,400,907 380,419,048 51.402 10.82 10.76 10.82 10.49 11.29 35,069,135 10.848 -3.76%
1998-02-11 0 53.25 53.00 53.25 52.50 55.25 15,309,600 822,952,159 53.754 11.24 11.18 11.24 11.08 11.66 72,544,409 11.344 2.90%
1998-02-10 0 51.75 51.75 52.00 49.50 52.25 11,812,422 599,478,018 50.750 10.92 10.92 10.97 10.45 11.03 55,973,061 10.710 2.48%
1998-02-09 0 50.50 50.25 50.50 48.00 51.00 9,868,600 491,835,866 49.838 10.66 10.60 10.66 10.13 10.76 46,762,277 10.518 5.43%
1998-02-06 0 47.90 47.80 48.00 47.70 49.00 6,651,500 320,741,749 48.221 10.11 10.09 10.13 10.07 10.34 31,518,076 10.176 1.48%
1998-02-05 0 47.20 47.00 47.30 45.50 47.40 7,005,000 326,916,450 46.669 9.961 9.919 9.982 9.602 10.00 33,193,133 9.8489 1.94%
1998-02-04 0 46.30 46.30 46.40 46.30 48.80 13,585,890 647,667,904 47.672 9.771 9.771 9.792 9.771 10.30 64,376,624 10.061 -4.14%
1998-02-03 0 48.30 48.30 48.60 47.00 50.50 14,374,738 693,694,798 48.258 10.19 10.19 10.26 9.919 10.66 68,114,573 10.184 -1.43%
1998-02-02 0 49.00 48.60 49.00 44.00 49.90 37,769,335 1,747,251,015 46.261 10.34 10.26 10.34 9.286 10.53 178,969,671 9.7628 24.05%
1998-01-27 0 39.50 39.60 39.70 37.70 39.60 6,759,700 261,204,106 38.641 8.336 8.357 8.378 7.956 8.357 32,030,781 8.1548 4.77%
1998-01-26 0 37.70 37.60 37.80 37.50 39.00 11,984,000 455,999,148 38.051 7.956 7.935 7.977 7.914 8.230 56,786,082 8.0301 0.27%
1998-01-23 0 37.60 37.60 37.70 36.70 39.00 10,725,952 403,823,619 37.649 7.935 7.935 7.956 7.745 8.230 50,824,832 7.9454 -4.33%
1998-01-22 0 39.30 39.30 39.40 38.60 40.70 13,112,921 519,175,214 39.593 8.294 8.294 8.315 8.146 8.589 62,135,464 8.3555 -4.84%
1998-01-21 0 41.30 41.30 41.40 40.70 43.20 14,303,180 595,879,476 41.661 8.716 8.716 8.737 8.589 9.117 67,775,496 8.7920 -2.82%
1998-01-20 0 42.50 42.40 42.50 41.60 43.80 12,485,470 530,678,977 42.504 8.969 8.948 8.969 8.779 9.243 59,162,293 8.9699 0.47%
1998-01-19 0 42.30 42.30 42.40 40.40 42.90 17,206,412 722,813,750 42.008 8.927 8.927 8.948 8.526 9.054 81,532,436 8.8654 10.73%
1998-01-16 0 38.20 38.20 38.30 37.20 38.70 12,290,000 467,358,740 38.028 8.062 8.062 8.083 7.851 8.167 58,236,060 8.0252 3.52%
1998-01-15 0 36.90 37.00 37.20 36.00 38.60 19,421,400 729,041,964 37.538 7.787 7.808 7.851 7.597 8.146 92,028,138 7.9219 -5.14%
1998-01-14 0 38.90 38.90 39.00 37.20 39.20 16,865,168 643,606,256 38.162 8.209 8.209 8.230 7.851 8.273 79,915,455 8.0536 7.76%
1998-01-13 0 36.10 36.10 36.20 33.60 36.30 22,700,000 798,338,512 35.169 7.618 7.618 7.640 7.091 7.661 107,563,756 7.4220 7.44%
1998-01-12 0 33.60 33.60 33.70 32.90 34.70 24,853,320 837,489,882 33.697 7.091 7.091 7.112 6.943 7.323 117,767,245 7.1114 -11.11%
1998-01-09 0 37.80 37.80 37.90 37.40 39.50 26,118,367 1,001,688,493 38.352 7.977 7.977 7.998 7.893 8.336 123,761,659 8.0937 -7.35%
1998-01-08 0 40.80 40.90 41.00 38.60 43.60 29,740,400 1,208,296,940 40.628 8.610 8.631 8.653 8.146 9.201 140,924,631 8.5741 -6.42%
1998-01-07 0 43.60 43.60 43.70 43.30 47.60 15,960,000 716,603,504 44.900 9.201 9.201 9.222 9.138 10.05 75,626,324 9.4756 -8.60%
1998-01-06 0 47.70 47.70 47.80 47.10 48.50 10,197,590 488,608,479 47.914 10.07 10.07 10.09 9.940 10.24 48,321,193 10.112 -2.65%
1998-01-05 0 49.00 49.00 49.10 48.80 51.00 5,444,897 270,063,673 49.599 10.34 10.34 10.36 10.30 10.76 25,800,598 10.467 -3.45%
1998-01-02 0 50.75 50.25 51.00 49.90 51.25 3,336,580 169,273,673 50.733 10.71 10.60 10.76 10.53 10.82 15,810,356 10.707 0.00%
1997-12-31 0 50.75 50.25 50.75 49.90 52.00 5,343,300 271,783,201 50.864 10.71 10.60 10.71 10.53 10.97 25,319,181 10.734 1.00%
1997-12-30 0 50.25 50.00 50.25 49.50 50.75 5,351,716 267,382,581 49.962 10.60 10.55 10.60 10.45 10.71 25,359,061 10.544 3.18%
1997-12-29 0 48.70 48.60 48.90 47.50 49.20 5,298,600 257,828,550 48.660 10.28 10.26 10.32 10.02 10.38 25,107,371 10.269 1.88%
1997-12-24 0 47.80 47.80 47.90 47.40 48.00 2,304,000 110,261,617 47.857 10.09 10.09 10.11 10.00 10.13 10,917,484 10.100 -0.21%
1997-12-23 0 47.90 47.90 48.00 47.30 48.80 6,253,200 300,095,069 47.991 10.11 10.11 10.13 9.982 10.30 29,630,735 10.128 -0.21%
1997-12-22 0 48.00 48.00 48.10 47.40 49.30 4,871,388 235,547,839 48.353 10.13 10.13 10.15 10.00 10.40 23,083,030 10.204 -2.64%
1997-12-19 0 49.30 49.20 49.30 48.80 49.70 6,729,700 331,644,330 49.281 10.40 10.38 10.40 10.30 10.49 31,888,626 10.400 -2.38%
1997-12-18 0 50.50 50.50 50.75 50.00 51.00 3,521,100 177,419,450 50.388 10.66 10.66 10.71 10.55 10.76 16,684,702 10.634 -0.49%
1997-12-17 0 50.75 50.50 50.75 49.30 51.00 5,200,666 261,382,096 50.259 10.71 10.66 10.71 10.40 10.76 24,643,311 10.607 4.64%
1997-12-16 0 48.50 48.50 48.60 48.30 50.00 5,022,500 246,316,710 49.043 10.24 10.24 10.26 10.19 10.55 23,799,073 10.350 -2.22%
1997-12-15 0 49.60 49.50 49.60 49.40 50.75 7,046,500 351,247,038 49.847 10.47 10.45 10.47 10.43 10.71 33,389,780 10.520 -2.27%
1997-12-12 0 50.75 50.75 51.00 49.00 51.00 10,692,651 533,307,546 49.876 10.71 10.71 10.76 10.34 10.76 50,667,035 10.526 0.00%
1997-12-11 0 50.75 50.50 50.75 49.50 51.50 12,091,900 608,873,975 50.354 10.71 10.66 10.71 10.45 10.87 57,297,365 10.627 -4.25%
1997-12-10 0 53.00 53.25 53.50 52.75 54.75 6,024,600 325,310,965 53.997 11.18 11.24 11.29 11.13 11.55 28,547,516 11.395 -4.50%
1997-12-09 0 55.50 55.00 56.00 55.25 57.00 4,109,700 230,874,408 56.178 11.71 11.61 11.82 11.66 12.03 19,473,778 11.856 -3.06%
1997-12-08 0 57.25 57.00 57.25 56.75 58.25 4,374,333 252,025,464 57.615 12.08 12.03 12.08 11.98 12.29 20,727,740 12.159 0.00%
1997-12-05 0 57.25 57.00 57.25 56.50 58.00 4,346,660 248,347,266 57.135 12.08 12.03 12.08 11.92 12.24 20,596,611 12.058 0.00%
1997-12-04 0 57.25 57.00 57.25 55.75 58.00 6,045,600 345,947,595 57.223 12.08 12.03 12.08 11.77 12.24 28,647,024 12.076 1.78%
1997-12-03 0 56.25 56.00 56.50 54.75 57.00 4,655,400 261,164,108 56.099 11.87 11.82 11.92 11.55 12.03 22,059,573 11.839 0.45%
1997-12-02 0 56.00 55.50 56.25 55.50 57.00 11,479,720 646,149,077 56.286 11.82 11.71 11.87 11.71 12.03 54,396,555 11.878 1.36%
1997-12-01 0 55.25 55.00 55.25 54.25 55.50 5,158,488 283,349,356 54.929 11.66 11.61 11.66 11.45 11.71 24,443,451 11.592 1.38%
1997-11-28 0 54.50 54.25 54.50 52.25 55.00 7,675,480 415,577,398 54.144 11.50 11.45 11.50 11.03 11.61 36,370,196 11.426 -1.36%
1997-11-27 0 55.25 55.25 55.50 53.25 55.75 8,941,330 491,170,885 54.933 11.66 11.66 11.71 11.24 11.77 42,368,416 11.593 0.45%
1997-11-26 0 55.00 54.75 55.00 53.75 55.50 7,868,200 430,343,264 54.694 11.61 11.55 11.61 11.34 11.71 37,283,399 11.542 3.77%
1997-11-25 0 53.00 52.75 53.00 52.00 54.00 6,526,500 347,188,512 53.197 11.18 11.13 11.18 10.97 11.40 30,925,765 11.227 -2.30%
1997-11-24 0 54.25 54.00 54.25 53.25 55.00 7,734,000 417,933,649 54.038 11.45 11.40 11.45 11.24 11.61 36,647,493 11.404 1.40%
1997-11-21 0 53.50 53.25 53.50 51.75 54.00 11,385,000 600,683,916 52.761 11.29 11.24 11.29 10.92 11.40 53,947,725 11.135 6.47%
1997-11-20 0 50.25 50.25 50.50 49.60 52.00 5,927,000 298,732,719 50.402 10.60 10.60 10.66 10.47 10.97 28,085,039 10.637 -0.50%
1997-11-19 0 50.50 50.00 50.50 49.00 50.50 7,215,432 358,356,422 49.665 10.66 10.55 10.66 10.34 10.66 34,190,263 10.481 -0.49%
1997-11-18 0 50.75 50.00 50.75 50.25 53.00 6,807,547 348,675,814 51.219 10.71 10.55 10.71 10.60 11.18 32,257,503 10.809 -2.40%
1997-11-17 0 52.00 51.50 51.75 50.75 53.00 9,129,760 475,561,189 52.089 10.97 10.87 10.92 10.71 11.18 43,261,290 10.993 5.05%
1997-11-14 0 49.50 49.40 49.50 47.60 49.70 9,587,295 467,285,024 48.740 10.45 10.43 10.45 10.05 10.49 45,429,315 10.286 4.65%
1997-11-13 0 47.30 47.10 47.20 46.10 48.80 12,405,900 584,987,961 47.154 9.982 9.940 9.961 9.729 10.30 58,785,251 9.9513 -0.21%
1997-11-12 0 47.40 47.40 47.50 47.00 49.00 8,894,500 426,184,221 47.915 10.00 10.00 10.02 9.919 10.34 42,146,512 10.112 -3.27%
1997-11-11 0 49.00 48.70 49.00 48.80 50.75 10,872,600 541,118,650 49.769 10.34 10.28 10.34 10.30 10.71 51,519,722 10.503 -0.20%
1997-11-10 0 49.10 49.00 49.20 48.50 51.00 14,304,000 711,722,173 49.757 10.36 10.34 10.38 10.24 10.76 67,779,382 10.501 -3.25%
1997-11-07 0 50.75 50.50 50.75 49.00 51.75 17,470,585 882,281,243 50.501 10.71 10.66 10.71 10.34 10.92 82,784,218 10.658 -2.40%
1997-11-06 0 52.00 51.75 52.00 51.50 55.00 9,479,000 498,633,174 52.604 10.97 10.92 10.97 10.87 11.61 44,916,161 11.101 -2.80%
1997-11-05 0 53.50 53.50 53.75 52.00 55.25 8,639,500 463,030,441 53.595 11.29 11.29 11.34 10.97 11.66 40,938,197 11.310 -0.93%
1997-11-04 0 54.00 53.75 54.00 53.25 61.00 15,546,000 889,675,523 57.229 11.40 11.34 11.40 11.24 12.87 73,664,588 12.077 -6.49%
1997-11-03 0 57.75 57.50 57.75 54.00 58.25 15,952,760 909,978,120 57.042 12.19 12.13 12.19 11.40 12.29 75,592,017 12.038 7.44%
1997-10-31 0 53.75 53.75 54.00 51.50 57.00 15,280,500 826,581,521 54.094 11.34 11.34 11.40 10.87 12.03 72,406,519 11.416 -0.92%
1997-10-30 0 54.25 54.00 54.25 51.75 55.00 15,868,290 843,911,774 53.182 11.45 11.40 11.45 10.92 11.61 75,191,757 11.223 -1.81%
1997-10-29 0 55.25 55.25 55.50 52.00 58.00 22,223,500 1,201,423,016 54.061 11.66 11.66 11.71 10.97 12.24 105,305,865 11.409 17.80%
1997-10-28 0 46.90 46.80 46.90 44.20 49.40 38,180,590 1,786,637,700 46.794 9.898 9.877 9.898 9.328 10.43 180,918,400 9.8754 -9.81%
1997-10-27 0 52.00 51.75 52.00 50.50 55.00 31,117,738 1,617,186,021 51.970 10.97 10.92 10.97 10.66 11.61 147,451,136 10.968 -5.45%
1997-10-24 0 55.00 54.75 55.00 49.00 55.25 33,744,566 1,782,999,810 52.838 11.61 11.55 11.61 10.34 11.66 159,898,338 11.151 9.45%
1997-10-23 0 50.25 50.00 50.25 47.90 55.50 44,011,900 2,268,110,185 51.534 10.60 10.55 10.60 10.11 11.71 208,550,012 10.876 -13.36%
1997-10-22 0 58.00 58.00 58.25 58.00 66.00 25,982,566 1,616,855,230 62.228 12.24 12.24 12.29 12.24 13.93 123,118,167 13.133 -11.79%
1997-10-21 0 65.75 66.00 66.25 64.75 71.25 27,524,167 1,828,176,364 66.421 13.88 13.93 13.98 13.66 15.04 130,423,030 14.017 -6.41%
1997-10-20 0 70.25 70.25 70.50 70.00 75.00 15,403,500 1,106,699,118 71.847 14.83 14.83 14.88 14.77 15.83 72,989,353 15.162 -7.57%
1997-10-17 0 76.00 76.00 76.25 73.75 77.25 7,171,655 539,492,715 75.226 16.04 16.04 16.09 15.56 16.30 33,982,826 15.875 0.00%
1997-10-16 0 76.00 75.75 76.00 74.00 77.00 16,250,800 1,227,388,880 75.528 16.04 15.99 16.04 15.62 16.25 77,004,277 15.939 -2.25%
1997-10-15 0 77.75 78.00 78.25 77.00 81.00 12,373,900 970,042,453 78.394 16.41 16.46 16.51 16.25 17.09 58,633,619 16.544 -4.31%
1997-10-14 0 81.25 81.00 81.25 80.50 83.75 4,413,000 362,312,954 82.101 17.15 17.09 17.15 16.99 17.67 20,910,963 17.326 -2.11%
1997-10-13 0 83.00 82.50 82.75 81.25 83.00 5,175,332 424,667,516 82.056 17.52 17.41 17.46 17.15 17.52 24,523,266 17.317 -0.30%
1997-10-09 0 83.25 82.75 83.00 81.75 84.25 6,204,222 514,125,841 82.867 17.57 17.46 17.52 17.25 17.78 29,398,653 17.488 -1.32%
1997-10-08 0 84.75 84.75 85.00 83.75 86.00 4,146,080 351,994,698 84.898 17.80 17.80 17.86 17.59 18.07 19,736,990 17.834 0.30%
1997-10-07 0 84.50 84.25 84.50 82.25 85.00 6,837,000 569,684,525 83.324 17.75 17.70 17.75 17.28 17.86 32,546,839 17.504 1.81%
1997-10-06 0 83.00 82.75 83.25 82.75 87.50 4,796,000 411,755,328 85.854 17.44 17.38 17.49 17.38 18.38 22,830,867 18.035 -4.32%
1997-10-03 0 86.75 86.75 87.00 86.00 87.25 5,064,000 438,209,056 86.534 18.22 18.22 18.28 18.07 18.33 24,106,654 18.178 -0.29%
1997-09-30 0 87.00 87.00 87.25 85.25 87.25 5,170,000 446,750,657 86.412 18.28 18.28 18.33 17.91 18.33 24,611,256 18.152 1.16%
1997-09-29 0 86.00 85.75 86.00 84.25 86.25 4,133,000 353,662,606 85.570 18.07 18.01 18.07 17.70 18.12 19,674,724 17.975 1.18%
1997-09-26 0 85.00 85.00 85.25 84.50 86.25 3,142,000 268,874,575 85.574 17.86 17.86 17.91 17.75 18.12 14,957,170 17.976 -1.16%
1997-09-25 0 86.00 85.75 86.00 82.00 86.00 4,705,200 398,496,826 84.693 18.07 18.01 18.07 17.23 18.07 22,398,623 17.791 2.38%
1997-09-24 0 84.00 84.00 84.25 82.75 84.25 3,136,900 262,188,443 83.582 17.65 17.65 17.70 17.38 17.70 14,932,892 17.558 1.20%
1997-09-23 0 83.00 83.00 83.25 81.50 83.75 4,124,000 341,245,957 82.746 17.44 17.44 17.49 17.12 17.59 19,631,880 17.382 0.00%
1997-09-22 0 83.00 82.75 83.00 82.00 83.75 4,240,000 351,767,780 82.964 17.44 17.38 17.44 17.23 17.59 20,184,086 17.428 -1.78%
1997-09-19 0 84.50 84.25 84.50 83.75 85.50 4,112,700 346,864,407 84.340 17.75 17.70 17.75 17.59 17.96 19,578,088 17.717 -0.59%
1997-09-18 0 85.00 83.50 83.75 81.00 86.00 7,334,030 603,825,006 82.332 17.86 17.54 17.59 17.02 18.07 34,912,900 17.295 1.49%
1997-09-16 0 83.75 83.50 84.00 83.25 85.25 4,069,000 342,086,887 84.071 17.59 17.54 17.65 17.49 17.91 19,370,058 17.661 -2.05%
1997-09-15 0 85.50 85.00 85.25 85.00 86.50 4,134,300 354,541,589 85.756 17.96 17.86 17.91 17.86 18.17 19,680,912 18.014 1.18%
1997-09-12 0 84.50 84.25 84.75 82.00 84.50 5,807,500 483,188,595 83.201 17.75 17.70 17.80 17.23 17.75 27,646,010 17.478 1.20%
1997-09-11 0 83.50 83.25 83.50 83.00 85.50 7,648,000 642,250,972 83.976 17.54 17.49 17.54 17.44 17.96 36,407,522 17.641 -4.02%
1997-09-10 0 87.00 87.00 87.25 86.00 87.25 7,854,120 679,555,193 86.522 18.28 18.28 18.33 18.07 18.33 37,388,735 18.175 0.00%
1997-09-09 0 87.00 86.75 87.00 85.25 87.25 4,726,500 406,855,740 86.080 18.28 18.22 18.28 17.91 18.33 22,500,020 18.082 2.05%
1997-09-08 0 85.25 85.25 85.50 84.00 86.00 5,190,000 440,212,165 84.819 17.91 17.91 17.96 17.65 18.07 24,706,464 17.818 1.19%
1997-09-05 0 84.25 84.50 84.75 82.00 84.75 8,046,500 670,610,574 83.342 17.70 17.75 17.80 17.23 17.80 38,304,540 17.507 2.74%
1997-09-04 0 82.00 81.75 82.00 81.50 84.75 8,201,653 679,684,343 82.872 17.23 17.17 17.23 17.12 17.80 39,043,130 17.409 -3.53%
1997-09-03 0 85.00 85.00 85.25 82.75 85.50 14,631,500 1,230,932,310 84.129 17.86 17.86 17.91 17.38 17.96 69,651,759 17.673 5.26%
1997-09-02 0 80.75 80.50 80.75 75.75 81.75 15,314,660 1,214,191,248 79.283 16.96 16.91 16.96 15.91 17.17 72,903,872 16.655 2.87%
1997-09-01 0 78.50 78.25 78.50 77.00 83.00 17,847,500 1,439,058,750 80.631 16.49 16.44 16.49 16.18 17.44 84,961,198 16.938 -4.27%
1997-08-29 0 82.00 82.00 82.25 80.00 83.75 30,870,700 2,547,094,536 82.508 17.23 17.23 17.28 16.81 17.59 146,956,810 17.332 -6.02%
1997-08-28 0 87.25 87.50 87.75 86.50 92.25 12,852,500 1,141,470,600 88.813 18.33 18.38 18.43 18.17 19.38 61,183,012 18.657 -5.42%
1997-08-27 0 92.25 91.75 92.00 89.00 92.25 6,459,100 584,044,897 90.422 19.38 19.27 19.33 18.70 19.38 30,747,885 18.995 0.82%
1997-08-26 0 91.50 91.25 91.50 89.75 92.50 3,999,000 363,896,002 90.997 19.22 19.17 19.22 18.85 19.43 19,036,830 19.115 1.95%
1997-08-25 0 89.75 89.75 90.00 86.25 89.75 3,940,510 346,163,621 87.847 18.85 18.85 18.91 18.12 18.85 18,758,395 18.454 2.57%
1997-08-22 0 87.50 87.25 87.75 85.50 88.50 7,109,980 621,404,494 87.399 18.38 18.33 18.43 17.96 18.59 33,846,333 18.360 -1.41%
1997-08-21 0 88.75 88.50 88.75 88.50 92.00 5,183,593 467,407,150 90.170 18.64 18.59 18.64 18.59 19.33 24,675,964 18.942 -0.84%
1997-08-20 0 89.50 89.00 89.50 87.75 90.00 7,870,873 700,147,818 88.954 18.80 18.70 18.80 18.43 18.91 37,468,486 18.686 2.58%
1997-08-19 0 87.25 87.00 87.25 86.50 90.50 15,011,117 1,330,558,106 88.638 18.33 18.28 18.33 18.17 19.01 71,458,887 18.620 -5.16%
1997-08-15 0 92.00 92.00 92.25 91.25 95.25 7,230,000 672,961,550 93.079 19.33 19.33 19.38 19.17 20.01 34,417,675 19.553 -2.39%
1997-08-14 0 94.25 94.25 94.75 92.75 94.75 3,479,500 325,832,738 93.644 19.80 19.80 19.90 19.48 19.90 16,563,804 19.671 1.34%
1997-08-13 0 93.00 93.00 93.25 91.00 93.25 3,798,000 349,426,587 92.003 19.54 19.54 19.59 19.12 19.59 18,079,991 19.327 0.81%
1997-08-12 0 92.25 92.00 92.25 92.00 94.50 4,005,000 371,870,300 92.852 19.38 19.33 19.38 19.33 19.85 19,065,393 19.505 -1.60%
1997-08-11 0 93.75 93.50 93.75 92.50 95.50 7,686,200 721,408,372 93.858 19.69 19.64 19.69 19.43 20.06 36,589,369 19.716 -2.60%
1997-08-08 0 96.25 96.00 96.25 94.75 96.50 6,042,000 577,893,014 95.646 20.22 20.17 20.22 19.90 20.27 28,762,323 20.092 -0.52%
1997-08-07 0 96.75 96.50 96.75 93.00 98.00 11,691,500 1,120,153,550 95.809 20.32 20.27 20.32 19.54 20.59 55,656,190 20.126 5.16%
1997-08-06 0 92.00 91.75 92.00 88.00 92.25 7,528,500 685,707,130 91.082 19.33 19.27 19.33 18.49 19.38 35,838,654 19.133 5.14%
1997-08-05 0 87.50 87.25 87.50 87.00 88.75 7,456,800 654,227,107 87.736 18.38 18.33 18.38 18.28 18.64 35,497,334 18.430 0.00%
1997-08-04 0 87.50 87.50 87.75 86.75 88.50 6,532,962 571,442,923 87.471 18.38 18.38 18.43 18.22 18.59 31,099,497 18.375 0.29%
1997-08-01 0 87.25 87.25 87.50 86.00 88.25 13,392,906 1,167,910,354 87.204 18.33 18.33 18.38 18.07 18.54 63,755,559 18.319 1.45%
1997-07-31 0 86.00 85.75 86.00 82.00 86.50 19,743,009 1,669,557,909 84.565 18.07 18.01 18.07 17.23 18.17 93,984,575 17.764 6.50%
1997-07-30 0 80.75 80.75 81.00 78.50 81.00 15,437,170 1,240,128,626 80.334 16.96 16.96 17.02 16.49 17.02 73,487,069 16.875 3.53%
1997-07-29 0 78.00 78.00 78.25 76.50 78.25 5,250,000 407,272,626 77.576 16.39 16.39 16.44 16.07 16.44 24,992,088 16.296 1.96%
1997-07-28 0 76.50 76.25 76.50 76.00 76.75 3,675,000 280,402,622 76.300 16.07 16.02 16.07 15.97 16.12 17,494,462 16.028 0.99%
1997-07-25 0 75.75 75.50 75.75 75.25 76.75 4,372,460 332,674,047 76.084 15.91 15.86 15.91 15.81 16.12 20,814,649 15.983 0.66%
1997-07-24 0 75.25 75.00 75.25 75.00 76.75 4,851,340 366,616,670 75.570 15.81 15.75 15.81 15.75 16.12 23,094,308 15.875 0.67%
1997-07-23 0 74.75 74.50 74.75 73.75 75.00 3,923,000 291,428,208 74.287 15.70 15.65 15.70 15.49 15.75 18,675,040 15.605 1.70%
1997-07-22 0 73.50 73.25 73.50 73.00 74.50 3,664,200 270,111,010 73.716 15.44 15.39 15.44 15.33 15.65 17,443,049 15.485 -1.34%
1997-07-21 0 74.50 74.25 74.50 73.75 75.00 4,072,750 303,251,772 74.459 15.65 15.60 15.65 15.49 15.75 19,387,910 15.641 0.00%
1997-07-18 0 74.50 74.50 74.75 74.50 75.75 3,980,700 299,141,822 75.148 15.65 15.65 15.70 15.65 15.91 18,949,715 15.786 -1.32%
1997-07-17 0 75.50 75.50 75.75 74.50 76.75 5,178,694 391,889,001 75.673 15.86 15.86 15.91 15.65 16.12 24,652,643 15.896 0.00%
1997-07-16 0 75.50 75.00 75.50 74.75 77.00 7,747,000 584,789,007 75.486 15.86 15.75 15.86 15.70 16.18 36,878,801 15.857 -1.63%
1997-07-15 0 76.75 76.50 76.75 76.00 77.50 4,306,100 330,091,267 76.657 16.12 16.07 16.12 15.97 16.28 20,498,749 16.103 -0.97%
1997-07-14 0 77.50 77.00 77.25 76.50 78.25 6,710,612 520,193,369 77.518 16.28 16.18 16.23 16.07 16.44 31,945,182 16.284 0.00%
1997-07-11 0 77.50 77.50 77.75 75.75 78.00 7,138,330 547,346,612 76.677 16.28 16.28 16.33 15.91 16.39 33,981,290 16.107 2.31%
1997-07-10 0 75.75 75.75 76.00 74.00 76.00 6,051,000 453,165,454 74.891 15.91 15.91 15.97 15.54 15.97 28,805,167 15.732 1.34%
1997-07-09 0 74.75 74.50 74.75 73.25 75.50 8,085,000 602,105,343 74.472 15.70 15.65 15.70 15.39 15.86 38,487,816 15.644 2.40%
1997-07-08 0 73.00 72.75 73.00 71.50 73.75 4,990,000 361,909,230 72.527 15.33 15.28 15.33 15.02 15.49 23,754,385 15.235 1.74%
1997-07-07 0 71.75 71.75 72.00 71.00 73.25 5,090,000 368,390,298 72.375 15.07 15.07 15.12 14.91 15.39 24,230,424 15.204 0.00%
1997-07-04 0 71.75 71.75 72.00 71.00 74.50 8,970,000 649,091,653 72.363 15.07 15.07 15.12 14.91 15.65 42,700,767 15.201 -2.71%
1997-07-03 0 73.75 73.50 73.75 73.00 76.50 6,255,411 466,393,690 74.558 15.49 15.44 15.49 15.33 16.07 29,778,244 15.662 -3.59%
1997-06-27 0 76.50 76.50 76.75 75.75 77.25 4,331,800 331,966,916 76.635 16.07 16.07 16.12 15.91 16.23 20,621,091 16.098 -0.65%
1997-06-26 0 77.00 76.75 77.00 76.50 78.00 3,702,948 286,124,916 77.269 16.18 16.12 16.18 16.07 16.39 17,627,505 16.232 0.33%
1997-06-25 0 76.75 76.75 77.00 76.75 79.00 4,462,800 346,239,197 77.583 16.12 16.12 16.18 16.12 16.60 21,244,703 16.298 0.00%
1997-06-24 0 76.75 76.50 76.75 76.00 78.00 4,778,500 367,925,350 76.996 16.12 16.07 16.12 15.97 16.39 22,747,560 16.174 -0.97%
1997-06-23 0 77.50 77.25 77.50 77.00 79.25 8,570,100 666,920,489 77.819 16.28 16.23 16.28 16.18 16.65 40,797,084 16.347 -0.64%
1997-06-20 0 78.00 77.75 78.00 75.25 78.00 7,572,500 577,897,925 76.315 16.39 16.33 16.39 15.81 16.39 36,048,112 16.031 4.70%
1997-06-19 0 74.50 74.50 74.75 72.25 75.00 5,822,900 430,316,853 73.901 15.65 15.65 15.70 15.18 15.75 27,719,320 15.524 2.05%
1997-06-18 0 73.00 72.75 73.00 71.50 73.50 6,389,955 462,023,310 72.305 15.33 15.28 15.33 15.02 15.44 30,418,727 15.189 -1.35%
1997-06-17 0 74.00 73.50 74.00 73.25 75.00 3,704,932 274,153,474 73.997 15.54 15.44 15.54 15.39 15.75 17,636,950 15.544 0.34%
1997-06-16 0 73.75 73.75 74.00 72.00 74.00 4,699,000 342,824,489 72.957 15.49 15.49 15.54 15.12 15.54 22,369,109 15.326 1.72%
1997-06-13 0 72.50 72.50 72.75 70.75 73.50 5,803,150 419,475,857 72.284 15.23 15.23 15.28 14.86 15.44 27,625,302 15.184 0.69%
1997-06-12 0 72.00 71.75 72.00 71.75 74.00 8,620,210 627,519,713 72.796 15.12 15.07 15.12 15.07 15.54 41,035,628 15.292 -2.70%
1997-06-11 0 74.00 73.75 74.50 73.00 75.75 6,858,000 508,627,311 74.166 15.54 15.49 15.65 15.33 15.91 32,646,808 15.580 -1.33%
1997-06-10 0 75.00 74.75 75.00 74.00 78.50 8,487,940 641,657,722 75.596 15.75 15.70 15.75 15.54 16.49 40,405,970 15.880 -1.64%
1997-06-06 0 76.25 76.25 76.50 76.00 79.00 7,613,000 590,453,120 77.559 16.02 16.02 16.07 15.97 16.60 36,240,908 16.292 -3.48%
1997-06-05 0 79.00 78.75 79.00 78.50 80.00 4,530,000 359,105,254 79.273 16.60 16.54 16.60 16.49 16.81 21,564,602 16.653 -0.63%
1997-06-04 0 79.50 79.25 79.50 78.25 80.00 6,798,000 538,390,450 79.198 16.70 16.65 16.70 16.44 16.81 32,361,184 16.637 2.25%
1997-06-03 0 77.75 77.75 78.00 76.50 80.75 9,280,300 729,450,749 78.602 16.33 16.33 16.39 16.07 16.96 44,177,919 16.512 -3.12%
1997-06-02 0 80.25 80.00 80.25 79.00 80.75 8,072,720 645,290,807 79.935 16.86 16.81 16.86 16.60 16.96 38,429,358 16.792 1.26%
1997-05-30 0 79.25 79.25 79.50 77.00 79.50 4,660,700 364,636,619 78.236 16.65 16.65 16.70 16.18 16.70 22,186,786 16.435 1.60%
1997-05-29 0 78.00 78.00 78.25 77.50 79.50 4,414,500 345,661,060 78.301 16.39 16.39 16.44 16.28 16.70 21,014,776 16.448 -1.27%
1997-05-28 0 79.00 78.50 78.75 78.75 79.75 5,125,000 405,729,430 79.167 16.60 16.49 16.54 16.54 16.75 24,397,038 16.630 0.00%
1997-05-27 0 79.00 78.75 79.00 78.75 80.25 6,149,000 489,316,940 79.577 16.60 16.54 16.60 16.54 16.86 29,271,686 16.716 -1.25%
1997-05-26 0 80.00 79.75 80.00 77.75 80.00 8,228,404 651,078,154 79.126 16.81 16.75 16.81 16.33 16.81 39,170,476 16.622 3.90%
1997-05-23 0 77.00 76.75 77.00 76.00 77.75 3,341,000 257,782,428 77.157 16.18 16.12 16.18 15.97 16.33 15,904,489 16.208 0.00%
1997-05-22 0 77.00 77.00 77.25 76.75 78.75 3,819,000 296,956,914 77.758 16.18 16.18 16.23 16.12 16.54 18,179,959 16.334 -1.91%
1997-05-21 0 78.50 78.50 78.75 78.50 81.00 5,762,290 457,087,165 79.324 16.49 16.49 16.54 16.49 17.02 27,430,792 16.663 -0.63%
1997-05-20 0 79.00 78.75 79.00 77.00 79.75 8,035,736 631,354,507 78.568 16.60 16.54 16.60 16.18 16.75 38,253,299 16.505 1.35%
1997-05-19 0 79.00 78.75 79.00 76.50 79.25 7,856,000 615,397,940 78.335 16.37 16.32 16.37 15.86 16.43 37,901,438 16.237 2.27%
1997-05-16 0 77.25 76.75 77.25 76.25 78.50 8,539,620 659,819,056 77.266 16.01 15.91 16.01 15.80 16.27 41,199,577 16.015 0.98%
1997-05-15 0 76.50 76.00 76.50 75.50 77.00 8,948,400 684,533,000 76.498 15.86 15.75 15.86 15.65 15.96 43,171,745 15.856 0.33%
1997-05-14 0 76.25 76.00 76.25 74.00 76.25 5,590,000 421,488,825 75.401 15.80 15.75 15.80 15.34 15.80 26,969,073 15.629 2.01%
1997-05-13 0 74.75 74.75 75.00 74.25 75.25 3,338,200 249,471,445 74.732 15.49 15.49 15.55 15.39 15.60 16,105,216 15.490 0.00%
1997-05-12 0 74.75 74.50 74.75 74.50 75.50 5,452,430 407,755,304 74.784 15.49 15.44 15.49 15.44 15.65 26,305,364 15.501 0.34%
1997-05-09 0 74.50 74.25 74.50 74.25 75.25 7,286,480 543,395,888 74.576 15.44 15.39 15.44 15.39 15.60 35,153,776 15.458 1.02%
1997-05-08 0 73.75 73.25 73.50 72.00 73.75 3,447,602 251,171,428 72.854 15.29 15.18 15.23 14.92 15.29 16,633,029 15.101 0.34%
1997-05-07 0 73.50 73.25 73.50 72.00 73.75 3,364,000 246,477,980 73.269 15.23 15.18 15.23 14.92 15.29 16,229,689 15.187 0.68%
1997-05-06 0 73.00 72.75 73.25 72.75 75.25 8,534,640 632,066,141 74.059 15.13 15.08 15.18 15.08 15.60 41,175,551 15.351 -0.68%
1997-05-05 0 73.50 73.75 74.00 72.00 73.75 8,661,920 632,943,311 73.072 15.23 15.29 15.34 14.92 15.29 41,789,616 15.146 3.89%
1997-05-02 0 70.75 70.75 71.00 69.25 71.50 5,868,308 414,261,202 70.593 14.66 14.66 14.72 14.35 14.82 28,311,776 14.632 1.80%
1997-05-01 0 69.50 69.50 69.75 68.00 69.75 4,398,000 303,863,012 69.091 14.41 14.41 14.46 14.09 14.46 21,218,244 14.321 2.21%
1997-04-30 0 68.00 68.00 68.25 67.75 68.75 4,603,000 313,520,000 68.112 14.09 14.09 14.15 14.04 14.25 22,207,271 14.118 2.64%
1997-04-29 0 66.25 66.25 66.50 66.25 68.00 3,683,000 246,710,376 66.986 13.73 13.73 13.78 13.73 14.09 17,768,711 13.885 -1.12%
1997-04-28 0 67.00 66.75 67.00 66.75 67.50 2,701,000 181,423,056 67.169 13.89 13.84 13.89 13.84 13.99 13,031,031 13.922 -1.11%
1997-04-25 0 67.75 67.50 67.75 67.50 69.00 4,245,030 288,681,045 68.004 14.04 13.99 14.04 13.99 14.30 20,480,237 14.096 -1.09%
1997-04-24 0 68.50 68.25 68.50 67.25 68.50 4,385,900 297,633,498 67.861 14.20 14.15 14.20 13.94 14.20 21,159,867 14.066 0.00%
1997-04-23 0 68.50 68.50 68.75 68.25 69.75 4,063,000 279,921,250 68.895 14.20 14.20 14.25 14.15 14.46 19,602,029 14.280 0.74%
1997-04-22 0 68.00 67.75 68.25 67.75 68.75 3,334,000 226,895,043 68.055 14.09 14.04 14.15 14.04 14.25 16,084,953 14.106 -0.37%
1997-04-21 0 68.25 68.25 68.50 67.50 69.25 4,528,800 309,994,030 68.449 14.15 14.15 14.20 13.99 14.35 21,849,291 14.188 1.49%
1997-04-18 0 67.25 67.00 67.25 66.25 67.25 2,415,220 161,400,279 66.826 13.94 13.89 13.94 13.73 13.94 11,652,280 13.851 1.13%
1997-04-17 0 66.50 66.25 66.50 66.25 67.25 4,673,176 311,856,561 66.733 13.78 13.73 13.78 13.73 13.94 22,545,836 13.832 -0.37%
1997-04-16 0 66.75 66.50 66.75 66.00 66.75 8,666,960 575,022,735 66.347 13.84 13.78 13.84 13.68 13.84 41,813,931 13.752 3.49%
1997-04-15 0 64.50 64.50 64.75 64.50 65.00 3,997,680 258,760,370 64.728 13.37 13.37 13.42 13.37 13.47 19,286,891 13.416 0.39%
1997-04-14 0 64.25 64.00 64.25 63.50 65.00 5,320,000 341,596,176 64.210 13.32 13.27 13.32 13.16 13.47 25,666,452 13.309 -1.91%
1997-04-11 0 65.50 65.25 65.50 64.50 65.50 4,862,615 316,114,075 65.009 13.58 13.52 13.58 13.37 13.58 23,459,789 13.475 1.16%
1997-04-10 0 64.75 64.50 64.75 64.00 64.75 3,325,000 214,207,929 64.423 13.42 13.37 13.42 13.27 13.42 16,041,533 13.353 0.00%
1997-04-09 0 64.75 64.75 65.00 64.25 65.50 5,483,000 354,990,146 64.744 13.42 13.42 13.47 13.32 13.58 26,452,849 13.420 -0.38%
1997-04-08 0 65.00 64.75 65.00 64.00 65.25 5,542,860 358,166,176 64.618 13.47 13.42 13.47 13.27 13.52 26,741,645 13.394 0.39%
1997-04-07 0 64.75 64.50 64.75 64.50 65.50 4,470,000 290,309,214 64.946 13.42 13.37 13.42 13.37 13.58 21,565,609 13.462 0.39%
1997-04-04 0 64.50 64.25 64.50 63.75 64.50 5,431,000 348,046,822 64.085 13.37 13.32 13.37 13.21 13.37 26,201,974 13.283 1.57%
1997-04-03 0 63.50 63.50 63.75 62.75 65.00 7,425,000 475,773,211 64.077 13.16 13.16 13.21 13.01 13.47 35,822,069 13.282 -1.17%
1997-04-02 0 64.25 64.00 64.25 63.75 65.00 6,366,300 409,566,880 64.334 13.32 13.27 13.32 13.21 13.47 30,714,349 13.335 0.78%
1997-04-01 0 63.75 63.50 63.75 63.50 66.25 12,341,800 798,560,328 64.704 13.21 13.16 13.21 13.16 13.73 59,543,274 13.411 -6.59%
1997-03-27 0 68.25 68.00 68.25 67.50 70.50 6,638,200 454,515,898 68.470 14.15 14.09 14.15 13.99 14.61 32,026,136 14.192 -3.19%
1997-03-26 0 70.50 70.25 70.50 69.50 71.00 3,850,000 270,736,020 70.321 14.61 14.56 14.61 14.41 14.72 18,574,406 14.576 0.71%
1997-03-25 0 70.00 70.00 70.25 70.00 72.50 6,265,000 446,702,391 71.301 14.51 14.51 14.56 14.51 15.03 30,225,625 14.779 -1.06%
1997-03-24 0 70.75 70.75 71.00 68.50 71.25 5,644,500 396,645,341 70.271 14.66 14.66 14.72 14.20 14.77 27,232,009 14.565 3.28%
1997-03-21 0 68.50 68.25 68.50 65.50 69.00 6,274,750 423,411,627 67.479 14.20 14.15 14.20 13.58 14.30 30,272,664 13.987 1.86%
1997-03-20 0 67.25 67.00 67.25 67.25 69.75 5,013,600 342,975,274 68.409 13.94 13.89 13.94 13.94 14.46 24,188,219 14.179 -2.18%
1997-03-19 0 68.75 68.50 68.75 68.50 69.75 4,773,877 330,223,564 69.173 14.25 14.20 14.25 14.20 14.46 23,031,670 14.338 -1.79%
1997-03-18 0 70.00 69.75 70.25 69.25 70.50 2,864,600 200,615,732 70.033 14.51 14.46 14.56 14.35 14.61 13,820,323 14.516 -0.71%
1997-03-17 0 70.50 70.25 70.50 69.50 70.75 5,050,380 354,552,730 70.203 14.61 14.56 14.61 14.41 14.66 24,365,665 14.551 2.17%
1997-03-14 0 69.00 69.00 69.25 67.50 69.50 9,777,140 672,281,886 68.761 14.30 14.30 14.35 13.99 14.41 47,170,018 14.252 -2.13%
1997-03-13 0 70.50 70.50 70.75 70.00 71.50 9,193,000 649,226,470 70.622 14.61 14.61 14.66 14.51 14.82 44,351,822 14.638 -1.74%
1997-03-12 0 71.75 71.50 71.75 70.75 73.00 8,221,600 590,088,582 71.773 14.87 14.82 14.87 14.66 15.13 39,665,283 14.877 -2.38%
1997-03-11 0 73.50 73.50 73.75 73.00 75.00 4,299,000 318,596,203 74.109 15.23 15.23 15.29 15.13 15.55 20,740,616 15.361 -1.01%
1997-03-10 0 74.25 74.00 74.25 73.75 75.50 4,143,000 308,074,907 74.360 15.39 15.34 15.39 15.29 15.65 19,987,991 15.413 -0.34%
1997-03-07 0 74.50 74.25 74.50 74.25 75.75 4,374,000 327,877,985 74.961 15.44 15.39 15.44 15.39 15.70 21,102,455 15.537 -1.65%
1997-03-06 0 75.75 75.50 75.75 75.50 76.75 4,611,000 350,676,394 76.052 15.70 15.65 15.70 15.65 15.91 22,245,867 15.764 1.00%
1997-03-05 0 75.00 75.00 75.25 74.25 76.00 5,119,500 385,835,676 75.366 15.55 15.55 15.60 15.39 15.75 24,699,136 15.621 -0.99%
1997-03-04 0 75.75 75.75 76.00 75.50 78.00 4,461,100 343,424,895 76.982 15.70 15.70 15.75 15.65 16.17 21,522,671 15.956 -1.30%
1997-03-03 0 76.75 76.75 77.00 73.75 77.25 8,252,500 627,395,875 76.025 15.91 15.91 15.96 15.29 16.01 39,814,360 15.758 3.72%
1997-02-28 0 74.00 73.75 74.00 73.25 74.75 5,237,300 387,038,454 73.900 15.34 15.29 15.34 15.18 15.49 25,267,464 15.318 0.34%
1997-02-27 0 73.75 73.50 73.75 71.75 74.00 4,050,000 296,636,245 73.244 15.29 15.23 15.29 14.87 15.34 19,539,310 15.182 1.72%
1997-02-26 0 72.50 72.50 72.75 72.00 73.75 4,344,000 317,050,520 72.986 15.03 15.03 15.08 14.92 15.29 20,957,720 15.128 -1.02%
1997-02-25 0 73.25 73.25 73.50 71.75 73.75 3,638,400 264,497,253 72.696 15.18 15.18 15.23 14.87 15.29 17,553,538 15.068 2.09%
1997-02-24 0 71.75 71.50 71.75 71.00 72.00 4,167,800 298,608,769 71.647 14.87 14.82 14.87 14.72 14.92 20,107,639 14.851 0.00%
1997-02-21 0 71.75 71.50 71.75 71.25 72.25 6,348,246 456,038,105 71.837 14.87 14.82 14.87 14.77 14.98 30,627,247 14.890 -0.35%
1997-02-20 0 72.00 72.00 72.25 70.50 73.25 12,109,000 873,875,801 72.167 14.92 14.92 14.98 14.61 15.18 58,420,126 14.958 1.41%
1997-02-19 0 71.00 71.00 71.50 70.75 72.50 4,408,799 315,055,926 71.461 14.72 14.72 14.82 14.66 15.03 21,270,344 14.812 -1.73%
1997-02-18 0 72.25 72.25 72.50 70.75 72.50 3,890,000 279,567,260 71.868 14.98 14.98 15.03 14.66 15.03 18,767,387 14.896 -0.34%
1997-02-17 0 72.50 72.50 72.75 72.00 73.50 4,754,673 344,177,463 72.387 15.03 15.03 15.08 14.92 15.23 22,939,020 15.004 1.05%
1997-02-14 0 71.75 71.75 72.00 70.00 72.00 10,707,000 762,652,302 71.229 14.87 14.87 14.92 14.51 14.92 51,656,147 14.764 -0.35%
1997-02-13 0 72.00 72.00 72.25 71.75 75.75 4,960,500 366,581,724 73.900 14.92 14.92 14.98 14.87 15.70 23,932,037 15.318 -3.68%
1997-02-12 0 74.75 74.50 74.75 73.50 75.00 2,859,050 212,445,356 74.306 15.49 15.44 15.49 15.23 15.55 13,793,547 15.402 1.36%
1997-02-11 0 73.75 73.50 73.75 72.00 75.00 4,905,301 365,641,668 74.540 15.29 15.23 15.29 14.92 15.55 23,665,728 15.450 -0.67%
1997-02-10 0 74.25 74.25 74.50 74.25 77.00 3,969,300 298,726,986 75.259 15.39 15.39 15.44 15.39 15.96 19,149,972 15.599 -1.98%
1997-02-05 0 75.75 75.75 76.00 74.50 76.00 3,020,800 226,986,318 75.141 15.70 15.70 15.75 15.44 15.75 14,573,913 15.575 1.34%
1997-02-04 0 74.75 74.50 75.00 74.00 75.00 3,030,250 225,563,266 74.437 15.49 15.44 15.55 15.34 15.55 14,619,505 15.429 0.34%
1997-02-03 0 74.50 74.25 74.50 72.25 75.00 4,205,750 309,239,538 73.528 15.44 15.39 15.44 14.98 15.55 20,290,730 15.240 3.11%
1997-01-31 0 72.25 72.00 72.25 71.75 73.50 3,658,400 266,170,630 72.756 14.98 14.92 14.98 14.87 15.23 17,650,028 15.080 -0.34%
1997-01-30 0 72.50 72.50 72.75 72.00 73.50 4,132,200 299,488,920 72.477 15.03 15.03 15.08 14.92 15.23 19,935,886 15.023 0.35%
1997-01-29 0 72.25 72.00 72.50 71.50 75.00 6,853,900 497,687,176 72.614 14.98 14.92 15.03 14.82 15.55 33,066,785 15.051 -3.34%
1997-01-28 0 74.75 74.50 74.75 73.75 75.25 5,455,500 405,771,326 74.378 15.49 15.44 15.49 15.29 15.60 26,320,175 15.417 1.01%
1997-01-27 0 74.00 73.75 74.00 72.75 74.50 5,920,000 435,415,447 73.550 15.34 15.29 15.34 15.08 15.44 28,561,165 15.245 0.34%
1997-01-24 0 73.75 73.50 73.75 73.00 74.50 7,351,000 542,554,215 73.807 15.29 15.23 15.29 15.13 15.44 35,465,055 15.298 -1.34%
1997-01-23 0 74.75 74.75 75.00 74.50 75.50 2,933,800 219,990,820 74.985 15.49 15.49 15.55 15.44 15.65 14,154,180 15.542 -0.99%
1997-01-22 0 75.50 75.00 75.25 75.00 76.75 4,367,300 331,207,588 75.838 15.65 15.55 15.60 15.55 15.91 21,070,131 15.719 1.00%
1997-01-21 0 74.75 74.50 74.75 74.50 76.00 2,965,320 223,046,180 75.218 15.49 15.44 15.49 15.44 15.75 14,306,249 15.591 -1.64%
1997-01-20 0 76.00 75.75 76.00 75.50 77.50 4,033,000 307,778,096 76.315 15.75 15.70 15.75 15.65 16.06 19,457,294 15.818 0.00%
1997-01-17 0 76.00 76.00 76.25 75.50 77.25 4,032,300 307,661,126 76.299 15.75 15.75 15.80 15.65 16.01 19,453,916 15.815 0.00%
1997-01-16 0 76.00 75.75 76.00 75.25 78.00 10,824,960 828,134,139 76.502 15.75 15.70 15.75 15.60 16.17 52,225,248 15.857 -2.25%
1997-01-15 0 77.75 78.00 78.50 73.00 78.00 10,798,320 811,686,067 75.168 16.12 16.17 16.27 15.13 16.17 52,096,723 15.580 6.87%
1997-01-14 0 72.75 72.50 72.75 71.25 72.75 6,197,900 443,871,356 71.616 15.08 15.03 15.08 14.77 15.08 29,901,899 14.844 1.39%
1997-01-13 0 71.75 71.50 71.75 70.25 72.00 4,964,700 353,772,716 71.258 14.87 14.82 14.87 14.56 14.92 23,952,300 14.770 0.70%
1997-01-10 0 71.25 71.25 71.50 70.75 72.75 7,231,000 517,761,295 71.603 14.77 14.77 14.82 14.66 15.08 34,886,112 14.841 -1.38%
1997-01-09 0 72.25 72.00 72.25 71.25 74.50 8,649,000 630,769,275 72.930 14.98 14.92 14.98 14.77 15.44 41,727,283 15.116 -3.34%
1997-01-08 0 74.75 74.50 74.75 72.75 75.00 9,583,350 711,544,406 74.248 15.49 15.44 15.49 15.08 15.55 46,235,074 15.390 2.75%
1997-01-07 0 72.75 72.75 73.00 70.75 73.25 15,692,281 1,130,781,734 72.060 15.08 15.08 15.13 14.66 15.18 75,707,741 14.936 7.38%
1997-01-06 1 67.75 - - - - 0 0 - 14.04 - - - - 0 - 0.00%
1997-01-03 0 67.75 67.75 68.00 67.25 69.00 2,883,800 195,829,244 67.907 14.04 14.04 14.09 13.94 14.30 13,912,954 14.075 -0.73%
1997-01-02 0 68.25 68.00 68.25 67.50 69.00 4,207,000 287,241,350 68.277 14.15 14.09 14.15 13.99 14.30 20,296,760 14.152 -0.73%
1996-12-31 0 68.75 68.75 69.25 68.25 69.75 2,076,000 143,630,503 69.186 14.25 14.25 14.35 14.15 14.46 10,015,706 14.341 -0.72%
1996-12-30 0 69.25 68.75 69.00 68.00 70.00 4,493,000 310,378,000 69.080 14.35 14.25 14.30 14.09 14.51 21,676,573 14.319 -0.36%
1996-12-27 0 69.50 69.25 69.50 68.00 70.00 2,511,000 174,761,764 69.598 14.41 14.35 14.41 14.09 14.51 12,114,372 14.426 1.46%
1996-12-24 0 68.50 68.75 69.00 67.75 69.50 2,213,490 152,048,025 68.692 14.20 14.25 14.30 14.04 14.41 10,679,029 14.238 -0.36%
1996-12-23 0 68.75 68.50 68.75 66.50 70.00 5,353,000 366,821,936 68.526 14.25 14.20 14.25 13.78 14.51 25,825,661 14.204 4.17%
1996-12-20 0 66.00 65.75 66.00 64.75 66.50 4,148,800 271,017,350 65.324 13.68 13.63 13.68 13.42 13.78 20,015,973 13.540 3.13%
1996-12-19 0 64.00 64.00 64.25 63.75 64.75 4,887,200 313,615,990 64.171 13.27 13.27 13.32 13.21 13.42 23,578,400 13.301 0.00%
1996-12-18 0 64.00 64.00 64.25 64.00 65.50 3,670,200 237,497,217 64.710 13.27 13.27 13.32 13.27 13.58 17,706,957 13.413 -0.78%
1996-12-17 0 64.50 64.25 64.50 60.00 65.75 5,538,800 357,737,825 64.588 13.37 13.32 13.37 12.44 13.63 26,722,057 13.387 -1.90%
1996-12-16 0 65.75 65.50 65.75 65.25 66.50 4,366,550 287,532,878 65.849 13.63 13.58 13.63 13.52 13.78 21,066,513 13.649 0.00%
1996-12-13 0 65.75 65.75 66.00 65.50 67.00 9,249,150 612,042,635 66.173 13.63 13.63 13.68 13.58 13.89 44,622,719 13.716 -2.95%
1996-12-12 0 67.75 67.50 67.75 66.00 67.75 4,720,000 317,328,811 67.231 14.04 13.99 14.04 13.68 14.04 22,771,740 13.935 0.37%
1996-12-11 0 67.50 67.25 67.50 66.50 69.25 4,761,000 323,452,010 67.938 13.99 13.94 13.99 13.78 14.35 22,969,545 14.082 0.00%
1996-12-10 0 67.50 67.25 67.50 67.00 67.75 4,046,890 272,242,478 67.272 13.99 13.94 13.99 13.89 14.04 19,524,306 13.944 1.12%
1996-12-09 0 66.75 66.50 66.75 65.75 68.50 5,592,800 373,483,735 66.779 13.84 13.78 13.84 13.63 14.20 26,982,582 13.842 -0.37%
1996-12-06 0 67.00 66.75 67.00 65.00 69.50 10,403,300 699,179,298 67.207 13.89 13.84 13.89 13.47 14.41 50,190,940 13.930 -3.60%
1996-12-05 0 69.50 69.25 69.50 68.75 69.50 1,564,000 108,134,000 69.139 14.41 14.35 14.41 14.25 14.41 7,545,551 14.331 0.72%
1996-12-04 0 69.00 68.75 69.00 68.25 69.25 2,598,500 179,103,339 68.926 14.30 14.25 14.30 14.15 14.35 12,536,518 14.287 0.00%
1996-12-03 0 69.00 69.00 69.25 68.50 69.50 2,962,000 204,433,595 69.019 14.30 14.30 14.35 14.20 14.41 14,290,231 14.306 -0.72%
1996-12-02 0 69.50 69.00 69.50 68.75 69.50 2,488,100 171,851,108 69.069 14.41 14.30 14.41 14.25 14.41 12,003,891 14.316 2.21%
1996-11-29 0 68.00 68.00 68.25 67.50 69.00 3,566,200 244,473,930 68.553 14.09 14.09 14.15 13.99 14.30 17,205,207 14.209 -0.73%
1996-11-28 0 68.50 68.50 68.75 68.25 72.00 8,744,900 609,239,730 69.668 14.20 14.20 14.25 14.15 14.92 42,189,955 14.440 -1.44%
1996-11-27 0 69.50 69.25 69.50 68.50 69.75 4,072,690 281,875,645 69.211 14.41 14.35 14.41 14.20 14.46 19,648,779 14.346 0.00%
1996-11-26 0 69.50 69.50 69.75 68.75 69.75 5,022,000 348,514,067 69.397 14.41 14.41 14.46 14.25 14.46 24,228,745 14.384 0.72%
1996-11-25 0 69.00 68.50 69.00 67.75 69.25 4,874,000 334,297,260 68.588 14.30 14.20 14.30 14.04 14.35 23,514,716 14.217 1.10%
1996-11-22 0 68.25 68.25 68.50 67.75 69.00 2,498,000 170,741,650 68.351 14.15 14.15 14.20 14.04 14.30 12,051,654 14.167 0.00%
1996-11-21 0 68.25 68.25 68.50 67.25 69.25 3,510,800 239,964,552 68.350 14.15 14.15 14.20 13.94 14.35 16,937,929 14.167 -0.36%
1996-11-20 0 68.50 68.50 69.00 68.50 69.50 3,758,500 259,553,434 69.058 14.20 14.20 14.30 14.20 14.41 18,132,963 14.314 0.00%
1996-11-19 0 68.50 68.25 68.50 66.75 68.75 4,138,925 282,245,166 68.193 14.20 14.15 14.20 13.84 14.25 19,968,331 14.135 2.24%
1996-11-18 0 67.00 66.75 67.00 66.00 67.75 2,825,920 189,181,300 66.945 13.89 13.84 13.89 13.68 14.04 13,633,711 13.876 1.13%
1996-11-15 0 66.25 66.25 66.50 65.75 67.75 5,957,200 397,522,203 66.730 13.73 13.73 13.78 13.63 14.04 28,740,637 13.831 -1.12%
1996-11-14 0 67.00 66.75 67.00 66.00 67.00 3,321,260 221,420,120 66.668 13.89 13.84 13.89 13.68 13.89 16,023,489 13.818 1.13%
1996-11-13 0 66.25 66.25 66.50 65.25 66.75 3,154,300 208,992,090 66.256 13.73 13.73 13.78 13.52 13.84 15,217,987 13.733 1.53%
1996-11-12 0 65.25 65.00 65.25 64.50 65.75 2,780,750 180,860,065 65.040 13.52 13.47 13.52 13.37 13.63 13,415,787 13.481 0.38%
1996-11-11 0 65.00 65.00 65.25 64.50 65.50 2,663,000 173,254,422 65.060 13.47 13.47 13.52 13.37 13.58 12,847,700 13.485 -0.38%
1996-11-08 0 65.25 65.25 65.50 64.25 65.50 3,286,220 213,372,924 64.930 13.52 13.52 13.58 13.32 13.58 15,854,438 13.458 0.77%
1996-11-07 0 64.75 64.75 65.00 64.50 66.00 7,177,920 467,989,679 65.199 13.42 13.42 13.47 13.37 13.68 34,630,026 13.514 1.17%
1996-11-06 0 64.00 64.00 64.25 62.25 64.25 5,677,000 360,442,188 63.492 13.27 13.27 13.32 12.90 13.32 27,388,806 13.160 2.40%
1996-11-05 0 62.50 62.25 62.50 62.00 63.00 3,641,340 227,472,517 62.469 12.95 12.90 12.95 12.85 13.06 17,567,722 12.948 0.81%
1996-11-04 0 62.00 61.75 62.00 61.75 62.25 2,246,000 139,175,134 61.966 12.85 12.80 12.85 12.80 12.90 10,835,874 12.844 0.00%
1996-11-01 0 62.00 62.00 62.25 61.75 62.75 3,224,800 200,172,250 62.073 12.85 12.85 12.90 12.80 13.01 15,558,116 12.866 0.00%
1996-10-31 0 62.00 61.75 62.00 61.25 62.25 3,162,000 195,430,614 61.806 12.85 12.80 12.85 12.70 12.90 15,255,136 12.811 1.64%
1996-10-30 0 61.00 60.75 61.25 60.25 61.50 4,565,211 277,981,540 60.891 12.64 12.59 12.70 12.49 12.75 22,024,957 12.621 1.24%
1996-10-29 0 60.25 60.00 60.25 59.75 60.75 2,801,520 168,519,320 60.153 12.49 12.44 12.49 12.38 12.59 13,515,992 12.468 0.00%
1996-10-28 0 60.25 60.25 60.50 60.00 61.50 2,253,900 136,635,085 60.622 12.49 12.49 12.54 12.44 12.75 10,873,988 12.565 -1.63%
1996-10-25 0 61.25 61.00 61.25 60.75 61.50 2,240,350 136,938,259 61.124 12.70 12.64 12.70 12.59 12.75 10,808,616 12.669 -0.41%
1996-10-24 0 61.50 61.50 61.75 61.25 62.50 2,930,975 181,035,814 61.766 12.75 12.75 12.80 12.70 12.95 14,140,551 12.803 -0.40%
1996-10-23 0 61.75 61.75 62.00 61.50 62.25 2,416,000 149,699,551 61.962 12.80 12.80 12.85 12.75 12.90 11,656,043 12.843 -0.80%
1996-10-22 0 62.25 62.00 62.25 61.50 63.00 5,808,000 361,635,512 62.265 12.90 12.85 12.90 12.75 13.06 28,020,819 12.906 0.40%
1996-10-18 0 62.00 62.00 62.25 61.75 62.75 4,250,000 264,451,871 62.224 12.85 12.85 12.90 12.80 13.01 20,504,215 12.897 0.40%
1996-10-17 0 61.75 61.50 61.75 60.75 62.25 3,703,000 228,029,335 61.580 12.80 12.75 12.80 12.59 12.90 17,865,202 12.764 -0.40%
1996-10-16 0 62.00 61.75 62.00 61.50 63.25 4,460,800 279,017,470 62.549 12.85 12.80 12.85 12.75 13.11 21,521,224 12.965 -0.80%
1996-10-15 0 62.50 62.50 62.75 61.50 62.50 3,995,820 248,335,869 62.149 12.95 12.95 13.01 12.75 12.95 19,277,918 12.882 2.46%
1996-10-14 0 61.00 61.00 61.25 60.75 61.75 2,618,500 159,761,860 61.013 12.64 12.64 12.70 12.59 12.80 12,633,008 12.646 0.83%
1996-10-11 0 60.50 60.50 60.75 60.50 62.00 3,055,000 187,325,190 61.318 12.54 12.54 12.59 12.54 12.85 14,738,912 12.710 -1.50%
1996-10-10 0 61.75 61.75 62.00 61.50 63.00 4,552,730 283,786,051 62.333 12.73 12.73 12.78 12.68 12.99 22,082,755 12.851 -0.40%
1996-10-09 0 62.00 61.75 62.00 60.75 62.00 3,525,800 215,984,038 61.258 12.78 12.73 12.78 12.52 12.78 17,101,690 12.629 1.64%
1996-10-08 0 61.00 61.00 61.25 60.25 61.50 3,373,700 205,963,530 61.050 12.58 12.58 12.63 12.42 12.68 16,363,938 12.586 0.41%
1996-10-07 0 60.75 60.50 60.75 60.25 60.75 3,351,300 202,732,390 60.494 12.52 12.47 12.52 12.42 12.52 16,255,288 12.472 2.53%
1996-10-04 0 59.25 59.00 59.25 58.75 60.25 3,563,000 212,746,780 59.710 12.22 12.16 12.22 12.11 12.42 17,282,127 12.310 -1.66%
1996-10-03 0 60.25 60.25 60.50 60.25 61.00 4,681,100 283,827,897 60.633 12.42 12.42 12.47 12.42 12.58 22,705,406 12.500 -0.41%
1996-10-02 0 60.50 60.25 60.50 59.25 60.50 3,775,000 225,937,910 59.851 12.47 12.42 12.47 12.22 12.47 18,310,420 12.339 1.26%
1996-10-01 0 59.75 59.75 60.00 59.25 60.00 5,303,000 315,994,370 59.588 12.32 12.32 12.37 12.22 12.37 25,721,897 12.285 0.42%
1996-09-30 0 59.50 59.25 59.50 57.50 59.75 7,663,623 451,880,524 58.964 12.27 12.22 12.27 11.85 12.32 37,171,963 12.156 3.48%
1996-09-27 0 57.50 57.25 57.50 57.00 57.75 4,042,000 231,721,688 57.328 11.85 11.80 11.85 11.75 11.91 19,605,489 11.819 0.88%
1996-09-26 0 57.00 56.75 57.00 56.50 57.25 2,121,000 120,746,730 56.929 11.75 11.70 11.75 11.65 11.80 10,287,789 11.737 0.44%
1996-09-25 0 56.75 56.50 56.75 55.75 56.75 2,523,101 142,194,442 56.357 11.70 11.65 11.70 11.49 11.70 12,238,156 11.619 1.79%
1996-09-24 0 55.75 55.75 56.00 55.75 56.75 3,384,000 190,096,760 56.175 11.49 11.49 11.55 11.49 11.70 16,413,897 11.581 -1.76%
1996-09-23 0 56.75 56.75 57.00 56.75 57.25 2,637,000 150,102,800 56.922 11.70 11.70 11.75 11.70 11.80 12,790,617 11.735 0.00%
1996-09-20 0 56.75 56.50 56.75 56.25 57.00 4,243,000 239,610,802 56.472 11.70 11.65 11.70 11.60 11.75 20,580,427 11.643 0.00%
1996-09-19 0 56.75 56.50 56.75 56.50 57.00 3,227,487 183,290,327 56.790 11.70 11.65 11.70 11.65 11.75 15,654,740 11.708 -0.87%
1996-09-18 0 57.25 57.00 57.25 56.50 57.50 5,241,820 298,985,097 57.038 11.80 11.75 11.80 11.65 11.85 25,425,146 11.759 0.00%
1996-09-17 0 57.25 57.25 57.50 56.75 57.50 5,444,650 310,754,500 57.075 11.80 11.80 11.85 11.70 11.85 26,408,962 11.767 0.44%
1996-09-16 0 57.00 56.75 57.00 56.50 57.50 6,068,100 344,514,893 56.775 11.75 11.70 11.75 11.65 11.85 29,432,970 11.705 2.24%
1996-09-13 0 55.75 55.50 55.75 55.25 56.00 3,422,200 190,103,504 55.550 11.49 11.44 11.49 11.39 11.55 16,599,184 11.453 0.90%
1996-09-12 0 55.25 55.25 55.50 55.25 55.75 1,249,288 69,165,882 55.364 11.39 11.39 11.44 11.39 11.49 6,059,600 11.414 0.45%
1996-09-11 0 55.00 55.00 55.25 55.00 55.75 1,934,000 107,195,544 55.427 11.34 11.34 11.39 11.34 11.49 9,380,756 11.427 -1.35%
1996-09-10 0 55.75 55.75 56.00 55.50 56.50 3,300,500 185,070,000 56.073 11.49 11.49 11.55 11.44 11.65 16,008,885 11.560 0.00%
1996-09-09 0 55.75 55.75 56.00 54.50 56.00 1,869,349 103,357,314 55.291 11.49 11.49 11.55 11.24 11.55 9,067,170 11.399 2.76%
1996-09-06 0 54.25 54.25 54.50 53.50 54.50 2,170,600 116,994,841 53.900 11.18 11.18 11.24 11.03 11.24 10,528,370 11.112 0.46%
1996-09-05 0 54.00 54.00 54.50 54.00 55.00 1,820,000 98,996,905 54.394 11.13 11.13 11.24 11.13 11.34 8,827,805 11.214 -0.92%
1996-09-04 0 54.50 54.50 54.75 54.00 54.75 1,686,800 91,948,650 54.511 11.24 11.24 11.29 11.13 11.29 8,181,726 11.238 0.93%
1996-09-03 0 54.00 53.75 54.00 53.50 54.75 2,848,000 154,291,150 54.175 11.13 11.08 11.13 11.03 11.29 13,814,060 11.169 -0.92%
1996-09-02 0 54.50 54.25 54.50 53.75 54.50 2,608,000 140,852,561 54.008 11.24 11.18 11.24 11.08 11.24 12,649,954 11.135 0.46%
1996-08-30 0 54.25 54.00 54.25 54.00 55.25 5,119,600 279,544,420 54.603 11.18 11.13 11.18 11.13 11.39 24,832,325 11.257 -2.69%
1996-08-29 0 55.75 55.75 56.00 55.50 56.50 2,266,000 127,168,478 56.120 11.49 11.49 11.55 11.44 11.65 10,991,103 11.570 -0.89%
1996-08-28 0 56.25 56.00 56.25 55.50 56.25 1,745,104 97,746,159 56.012 11.60 11.55 11.60 11.44 11.60 8,464,527 11.548 0.00%
1996-08-27 0 56.25 56.00 56.25 55.75 56.50 2,071,700 116,361,260 56.167 11.60 11.55 11.60 11.49 11.65 10,048,662 11.580 -0.88%
1996-08-23 0 56.75 56.75 57.00 56.50 58.00 3,743,000 213,033,408 56.915 11.70 11.70 11.75 11.65 11.96 18,155,206 11.734 -1.30%
1996-08-22 0 57.50 57.50 57.75 56.75 57.75 4,785,000 273,785,988 57.218 11.85 11.85 11.91 11.70 11.91 23,209,367 11.796 1.32%
1996-08-21 0 56.75 56.75 57.00 56.25 57.00 4,705,000 266,602,096 56.664 11.70 11.70 11.75 11.60 11.75 22,821,332 11.682 0.44%
1996-08-20 0 56.50 56.50 56.75 56.00 56.75 2,456,176 138,719,442 56.478 11.65 11.65 11.70 11.55 11.70 11,913,540 11.644 0.44%
1996-08-19 0 56.25 56.25 56.50 56.00 56.75 3,156,000 178,577,454 56.583 11.60 11.60 11.65 11.55 11.70 15,307,996 11.666 0.45%
1996-08-16 0 56.00 56.00 56.25 56.00 56.50 1,551,000 87,224,700 56.238 11.55 11.55 11.60 11.55 11.65 7,523,036 11.594 -1.32%
1996-08-15 0 56.75 56.50 56.75 56.25 56.75 3,203,819 180,548,838 56.354 11.70 11.65 11.70 11.60 11.70 15,539,940 11.618 0.89%
1996-08-14 0 56.25 56.25 56.50 56.00 56.50 1,854,500 104,107,050 56.138 11.60 11.60 11.65 11.55 11.65 8,995,146 11.574 -0.44%
1996-08-13 0 56.50 56.50 56.75 55.50 57.00 4,329,000 245,036,746 56.604 11.65 11.65 11.70 11.44 11.75 20,997,566 11.670 0.89%
1996-08-12 0 56.00 56.00 56.25 55.00 56.25 3,315,000 185,229,220 55.876 11.55 11.55 11.60 11.34 11.60 16,079,217 11.520 1.82%
1996-08-09 0 55.00 54.75 55.00 54.50 55.00 2,156,000 118,208,685 54.828 11.34 11.29 11.34 11.24 11.34 10,457,554 11.304 0.00%
1996-08-08 0 55.00 54.75 55.00 54.75 55.25 1,896,000 104,136,521 54.924 11.34 11.29 11.34 11.29 11.39 9,196,439 11.324 0.92%
1996-08-07 0 54.50 54.75 55.00 54.25 55.25 3,705,600 203,115,670 54.813 11.24 11.29 11.34 11.18 11.39 17,973,800 11.301 -1.36%
1996-08-06 0 55.25 55.00 55.25 54.75 55.75 2,257,220 124,337,751 55.084 11.39 11.34 11.39 11.29 11.49 10,948,516 11.357 0.00%
1996-08-05 0 55.25 55.25 55.50 55.00 55.75 4,762,000 263,521,830 55.338 11.39 11.39 11.44 11.34 11.49 23,097,807 11.409 0.91%
1996-08-02 0 54.75 54.50 54.75 54.00 54.75 4,107,000 223,099,790 54.322 11.29 11.24 11.29 11.13 11.29 19,920,767 11.199 2.82%
1996-08-01 0 53.25 53.25 53.50 53.00 53.50 3,235,200 172,181,990 53.221 10.98 10.98 11.03 10.93 11.03 15,692,152 10.972 0.95%
1996-07-31 0 52.75 52.75 53.00 52.50 53.25 2,565,900 135,633,131 52.860 10.88 10.88 10.93 10.82 10.98 12,445,750 10.898 0.00%
1996-07-30 0 52.75 52.75 53.00 52.25 53.00 3,293,500 173,717,450 52.746 10.88 10.88 10.93 10.77 10.93 15,974,932 10.874 -0.47%
1996-07-29 0 53.00 53.00 53.25 52.75 53.25 2,743,000 145,061,995 52.884 10.93 10.93 10.98 10.88 10.98 13,304,764 10.903 0.95%
1996-07-26 0 52.50 52.50 53.00 52.50 53.50 2,501,700 132,600,590 53.004 10.82 10.82 10.93 10.82 11.03 12,134,352 10.928 0.00%
1996-07-25 0 52.50 52.50 52.75 52.50 53.25 3,118,000 164,705,837 52.824 10.82 10.82 10.88 10.82 10.98 15,123,680 10.891 -0.47%
1996-07-24 0 52.75 52.75 53.00 52.50 54.25 4,225,000 224,660,104 53.174 10.88 10.88 10.93 10.82 11.18 20,493,120 10.963 -2.76%
1996-07-23 0 54.25 54.25 54.50 53.50 54.75 2,138,700 115,626,790 54.064 11.18 11.18 11.24 11.03 11.29 10,373,641 11.146 0.46%
1996-07-22 0 54.00 54.00 54.25 53.75 54.50 2,022,200 109,446,665 54.123 11.13 11.13 11.18 11.08 11.24 9,808,565 11.158 -0.46%
1996-07-19 0 54.25 54.25 54.50 53.75 54.75 3,568,000 193,323,250 54.183 11.18 11.18 11.24 11.08 11.29 17,306,379 11.171 1.40%
1996-07-18 0 53.50 53.25 53.50 52.75 53.50 3,716,200 197,491,935 53.144 11.03 10.98 11.03 10.88 11.03 18,025,214 10.956 2.39%
1996-07-17 0 52.25 52.25 52.50 52.25 53.50 6,513,200 345,816,680 53.095 10.77 10.77 10.82 10.77 11.03 31,591,902 10.946 -0.95%
1996-07-16 0 52.75 52.75 53.00 52.00 53.00 10,970,000 577,607,811 52.653 10.88 10.88 10.93 10.72 10.93 53,209,354 10.855 -1.86%
1996-07-15 0 53.75 53.75 54.00 53.75 54.75 2,474,000 134,244,146 54.262 11.08 11.08 11.13 11.08 11.29 11,999,995 11.187 -0.92%
1996-07-12 0 54.25 54.25 54.50 54.00 54.75 4,993,000 271,605,900 54.397 11.18 11.18 11.24 11.13 11.29 24,218,259 11.215 -1.81%
1996-07-11 0 55.25 55.25 55.50 55.25 56.00 1,852,312 102,426,236 55.296 11.39 11.39 11.44 11.39 11.55 8,984,533 11.400 0.00%
1996-07-10 0 55.25 55.25 55.50 55.00 56.25 4,614,670 257,597,790 55.821 11.39 11.39 11.44 11.34 11.60 22,383,191 11.509 -0.45%
1996-07-09 0 55.50 55.50 55.75 55.25 55.75 3,177,800 176,415,500 55.515 11.44 11.44 11.49 11.39 11.49 15,413,736 11.445 0.00%
1996-07-08 0 55.50 55.25 55.50 55.00 56.00 8,168,250 452,710,968 55.423 11.44 11.39 11.44 11.34 11.55 39,619,627 11.426 -3.06%
1996-07-05 0 57.25 57.25 57.50 56.75 57.50 2,230,400 127,392,205 57.116 11.80 11.80 11.85 11.70 11.85 10,818,427 11.775 -0.43%
1996-07-04 0 57.50 57.25 57.50 56.75 57.50 3,773,120 215,703,724 57.169 11.85 11.80 11.85 11.70 11.85 18,301,302 11.786 1.32%
1996-07-03 0 56.75 56.75 57.00 56.50 57.00 3,412,000 193,636,340 56.752 11.70 11.70 11.75 11.65 11.75 16,549,710 11.700 0.00%
1996-07-02 0 56.75 56.75 57.00 56.00 57.00 4,217,200 238,067,550 56.452 11.70 11.70 11.75 11.55 11.75 20,455,286 11.638 1.79%
1996-07-01 0 55.75 55.75 56.00 55.50 56.50 4,158,700 232,254,065 55.848 11.49 11.49 11.55 11.44 11.65 20,171,535 11.514 0.00%
1996-06-28 0 55.75 55.50 55.75 55.50 56.00 2,063,000 115,117,464 55.801 11.49 11.44 11.49 11.44 11.55 10,006,463 11.504 -0.45%
1996-06-27 0 56.00 55.75 56.00 55.50 56.25 3,875,900 216,993,400 55.985 11.55 11.49 11.55 11.44 11.60 18,799,830 11.542 -0.88%
1996-06-26 0 56.50 56.25 56.50 55.50 56.50 3,165,500 178,114,812 56.268 11.65 11.60 11.65 11.44 11.65 15,354,076 11.600 1.35%
1996-06-25 0 55.75 55.75 56.00 55.00 56.25 4,163,450 231,918,998 55.704 11.49 11.49 11.55 11.34 11.60 20,194,575 11.484 0.45%
1996-06-24 0 55.50 55.50 55.75 54.25 55.75 2,554,500 140,148,490 54.863 11.44 11.44 11.49 11.18 11.49 12,390,455 11.311 1.37%
1996-06-21 0 54.75 54.50 54.75 54.50 55.25 3,867,200 212,011,706 54.823 11.29 11.24 11.29 11.24 11.39 18,757,631 11.303 -0.90%
1996-06-19 0 55.25 55.00 55.50 54.75 55.50 3,301,000 181,707,100 55.046 11.39 11.34 11.44 11.29 11.44 16,011,311 11.349 0.00%
1996-06-18 0 55.25 55.25 55.50 55.00 55.75 2,702,700 149,455,610 55.299 11.39 11.39 11.44 11.34 11.49 13,109,291 11.401 0.91%
1996-06-14 0 54.75 54.50 55.00 54.25 55.50 2,183,000 119,976,987 54.960 11.29 11.24 11.34 11.18 11.44 10,588,516 11.331 -0.45%
1996-06-13 0 55.00 54.75 55.25 54.25 55.50 3,660,000 200,850,440 54.877 11.34 11.29 11.39 11.18 11.44 17,752,620 11.314 0.00%
1996-06-12 0 55.00 55.00 55.25 54.25 55.25 2,850,500 155,876,055 54.684 11.34 11.34 11.39 11.18 11.39 13,826,186 11.274 0.46%
1996-06-11 0 54.75 54.75 55.00 54.50 55.75 2,845,823 156,943,179 55.149 11.29 11.29 11.34 11.24 11.49 13,803,501 11.370 -1.35%
1996-06-10 0 55.50 55.50 55.75 55.50 56.25 2,370,000 132,107,350 55.741 11.44 11.44 11.49 11.44 11.60 11,495,549 11.492 -1.33%
1996-06-07 0 56.25 56.25 56.50 55.75 56.50 1,707,100 95,795,900 56.116 11.60 11.60 11.65 11.49 11.65 8,280,190 11.569 0.00%
1996-06-06 0 56.25 56.00 56.25 55.50 56.50 2,829,900 158,460,180 55.995 11.60 11.55 11.60 11.44 11.65 13,726,267 11.544 2.27%
1996-06-05 0 55.00 55.00 55.25 54.75 56.25 3,515,500 194,651,345 55.369 11.34 11.34 11.39 11.29 11.60 17,051,731 11.415 -1.35%
1996-06-04 0 55.75 55.50 55.75 55.50 56.25 1,988,000 111,098,650 55.885 11.49 11.44 11.49 11.44 11.60 9,642,680 11.522 0.00%
1996-06-03 0 55.75 55.50 55.75 55.50 57.00 3,207,000 180,443,680 56.266 11.49 11.44 11.49 11.44 11.75 15,555,369 11.600 -2.62%
1996-05-31 0 57.25 57.00 57.25 56.25 57.25 3,741,000 212,655,900 56.845 11.80 11.75 11.80 11.60 11.80 18,145,505 11.719 1.78%
1996-05-30 0 56.25 56.00 56.25 55.50 56.50 2,914,000 163,290,945 56.037 11.60 11.55 11.60 11.44 11.65 14,134,189 11.553 0.45%
1996-05-29 0 56.00 56.00 56.25 55.00 56.25 4,357,000 242,986,670 55.769 11.55 11.55 11.60 11.34 11.60 21,133,378 11.498 1.36%
1996-05-28 0 55.25 55.25 55.50 54.75 55.50 1,798,440 99,547,400 55.352 11.39 11.39 11.44 11.29 11.44 8,723,230 11.412 0.45%
1996-05-27 0 55.00 55.00 55.25 55.00 55.50 2,701,500 149,059,820 55.177 11.34 11.34 11.39 11.34 11.44 13,103,470 11.376 0.00%
1996-05-24 0 55.00 55.00 55.25 54.75 55.25 3,661,000 201,244,810 54.970 11.34 11.34 11.39 11.29 11.39 17,757,470 11.333 0.46%
1996-05-23 0 54.75 54.75 55.00 54.75 55.50 3,831,600 210,811,785 55.019 11.29 11.29 11.34 11.29 11.44 18,584,955 11.343 0.00%
1996-05-22 0 54.75 54.75 55.00 54.50 55.50 3,673,000 202,211,676 55.054 11.29 11.29 11.34 11.24 11.44 17,815,675 11.350 0.00%
1996-05-21 0 54.75 54.75 55.00 54.75 55.50 6,581,800 362,759,976 55.116 11.29 11.29 11.34 11.29 11.44 31,924,642 11.363 0.92%
1996-05-20 0 54.25 54.00 54.25 53.75 54.75 7,079,400 384,955,125 54.377 11.18 11.13 11.18 11.08 11.29 34,338,223 11.211 1.88%
1996-05-17 0 53.25 53.00 53.25 53.00 53.50 2,961,000 157,547,130 53.207 10.98 10.93 10.98 10.93 11.03 14,362,160 10.970 0.00%
1996-05-16 0 53.25 53.25 53.50 53.00 53.75 3,490,909 186,661,997 53.471 10.98 10.98 11.03 10.93 11.08 16,932,453 11.024 -0.47%
1996-05-15 0 53.50 53.25 53.50 53.00 53.75 4,483,500 239,493,395 53.417 11.03 10.98 11.03 10.93 11.08 21,746,959 11.013 1.90%
1996-05-14 0 52.50 52.25 52.50 52.00 52.75 3,312,000 173,543,175 52.398 10.82 10.77 10.82 10.72 10.88 16,064,666 10.803 1.25%
1996-05-13 0 52.75 52.50 52.75 52.25 53.00 3,018,000 158,252,220 52.436 10.69 10.64 10.69 10.59 10.74 14,892,729 10.626 2.43%
1996-05-10 0 51.50 51.25 51.50 51.00 52.00 3,610,800 185,787,550 51.453 10.44 10.39 10.44 10.34 10.54 17,817,981 10.427 0.98%
1996-05-09 0 51.00 51.00 51.25 50.75 52.50 6,482,000 334,798,620 51.651 10.34 10.34 10.39 10.28 10.64 31,986,306 10.467 -1.92%
1996-05-08 0 52.00 52.00 52.25 51.75 52.50 2,634,000 137,246,250 52.106 10.54 10.54 10.59 10.49 10.64 12,997,829 10.559 -1.42%
1996-05-07 0 52.75 52.75 53.00 52.50 53.25 2,609,600 137,974,700 52.872 10.69 10.69 10.74 10.64 10.79 12,877,424 10.714 -0.47%
1996-05-06 0 53.00 52.75 53.00 52.75 53.50 2,774,500 147,296,750 53.089 10.74 10.69 10.74 10.69 10.84 13,691,146 10.759 -0.93%
1996-05-03 0 53.50 53.25 53.50 52.75 53.75 6,262,000 333,149,250 53.202 10.84 10.79 10.84 10.69 10.89 30,900,686 10.781 -1.83%
1996-05-02 0 54.50 54.50 54.75 54.50 55.25 1,733,740 95,101,380 54.853 11.04 11.04 11.10 11.04 11.20 8,555,375 11.116 -0.91%
1996-05-01 0 55.00 54.75 55.00 54.50 55.25 1,304,800 71,409,513 54.728 11.15 11.10 11.15 11.04 11.20 6,438,712 11.091 -0.45%
1996-04-30 0 55.25 55.00 55.25 53.75 55.50 3,114,000 170,379,750 54.714 11.20 11.15 11.20 10.89 11.25 15,366,454 11.088 1.84%
1996-04-29 0 54.25 54.25 54.50 53.25 54.75 3,272,500 176,742,500 54.008 10.99 10.99 11.04 10.79 11.10 16,148,594 10.945 1.88%
1996-04-26 0 53.25 53.25 53.50 53.25 54.25 2,566,000 137,429,850 53.558 10.79 10.79 10.84 10.79 10.99 12,662,274 10.853 -0.93%
1996-04-25 0 53.75 53.50 53.75 53.50 54.25 3,507,000 189,055,970 53.908 10.89 10.84 10.89 10.84 10.99 17,305,766 10.924 -0.92%
1996-04-24 0 54.25 54.25 54.50 54.25 54.75 2,819,000 153,623,340 54.496 10.99 10.99 11.04 10.99 11.10 13,910,737 11.044 -0.46%
1996-04-23 0 54.50 54.50 55.00 54.00 55.00 3,032,700 165,076,381 54.432 11.04 11.04 11.15 10.94 11.15 14,965,269 11.031 0.46%
1996-04-22 0 54.25 54.00 54.25 54.00 55.00 3,065,500 167,046,940 54.493 10.99 10.94 10.99 10.94 11.15 15,127,125 11.043 1.40%
1996-04-19 0 53.50 53.50 53.75 53.25 54.00 2,110,600 113,332,922 53.697 10.84 10.84 10.89 10.79 10.94 10,415,041 10.882 -0.47%
1996-04-18 0 53.75 53.75 54.00 53.50 54.50 3,238,919 175,024,856 54.038 10.89 10.89 10.94 10.84 11.04 15,982,884 10.951 -1.38%
1996-04-17 0 54.50 54.25 54.50 54.25 55.50 2,864,000 156,655,060 54.698 11.04 10.99 11.04 10.99 11.25 14,132,796 11.085 -0.91%
1996-04-16 0 55.00 55.00 55.25 55.00 56.00 3,073,000 170,494,926 55.482 11.15 11.15 11.20 11.15 11.35 15,164,134 11.243 0.46%
1996-04-15 0 54.75 54.75 55.00 54.50 55.75 3,849,000 211,615,480 54.979 11.10 11.10 11.15 11.04 11.30 18,993,411 11.142 -0.45%
1996-04-12 0 55.00 54.50 54.75 54.25 56.25 5,405,500 296,904,200 54.926 11.15 11.04 11.10 10.99 11.40 26,674,171 11.131 -2.22%
1996-04-11 0 56.25 56.25 56.50 56.00 56.75 3,338,000 188,440,150 56.453 11.40 11.40 11.45 11.35 11.50 16,471,813 11.440 -2.17%
1996-04-10 0 57.50 57.25 57.50 56.50 57.50 4,013,400 229,965,415 57.299 11.65 11.60 11.65 11.45 11.65 19,804,665 11.612 0.44%
1996-04-09 0 57.25 56.75 57.00 55.50 57.25 7,060,000 400,225,152 56.689 11.60 11.50 11.55 11.25 11.60 34,838,525 11.488 0.44%
1996-04-03 0 57.00 56.75 57.00 56.00 57.00 6,328,500 357,936,923 56.560 11.55 11.50 11.55 11.35 11.55 31,228,840 11.462 1.33%
1996-04-02 0 56.25 56.00 56.25 55.50 56.25 5,325,000 297,390,750 55.848 11.40 11.35 11.40 11.25 11.40 26,276,933 11.318 2.74%
1996-04-01 0 54.75 54.75 55.00 54.25 55.00 2,973,000 162,516,510 54.664 11.10 11.10 11.15 10.99 11.15 14,670,671 11.078 0.46%
1996-03-29 0 54.50 54.50 54.75 54.00 56.00 5,474,320 303,060,990 55.360 11.04 11.04 11.10 10.94 11.35 27,013,773 11.219 -0.91%
1996-03-28 0 55.00 54.75 55.00 55.00 55.75 4,556,100 251,891,280 55.287 11.15 11.10 11.15 11.15 11.30 22,482,692 11.204 -0.45%
1996-03-27 0 55.25 54.75 55.50 54.00 55.50 4,255,500 232,678,790 54.677 11.20 11.10 11.25 10.94 11.25 20,999,341 11.080 2.31%
1996-03-26 0 54.00 54.00 54.25 54.00 56.00 3,560,000 195,735,640 54.982 10.94 10.94 10.99 10.94 11.35 17,567,302 11.142 -1.82%
1996-03-25 0 55.00 55.00 55.50 54.75 55.75 3,683,460 203,776,815 55.322 11.15 11.15 11.25 11.10 11.30 18,176,532 11.211 0.92%
1996-03-22 0 54.50 54.25 54.50 54.25 54.75 2,691,000 146,815,560 54.558 11.04 10.99 11.04 10.99 11.10 13,279,104 11.056 -0.46%
1996-03-21 0 54.75 54.50 54.75 53.50 54.75 4,155,700 226,396,061 54.478 11.10 11.04 11.10 10.84 11.10 20,506,864 11.040 2.34%
1996-03-20 0 53.50 53.50 53.75 53.25 54.50 3,489,000 187,910,500 53.858 10.84 10.84 10.89 10.79 11.04 17,216,943 10.914 -0.93%
1996-03-19 0 54.00 53.75 54.00 53.00 54.00 4,977,900 265,464,400 53.329 10.94 10.89 10.94 10.74 10.94 24,564,121 10.807 3.85%
1996-03-18 0 52.00 52.00 52.25 51.25 52.50 3,927,800 203,996,750 51.937 10.54 10.54 10.59 10.39 10.64 19,382,261 10.525 0.97%
1996-03-15 0 51.50 51.25 51.50 50.75 52.00 6,748,176 346,866,512 51.402 10.44 10.39 10.44 10.28 10.54 33,299,788 10.416 1.98%
1996-03-14 0 50.50 50.25 50.50 49.70 50.75 6,133,000 307,742,090 50.178 10.23 10.18 10.23 10.07 10.28 30,264,118 10.169 1.61%
1996-03-13 0 49.70 49.70 49.90 49.50 50.50 6,501,300 325,337,324 50.042 10.07 10.07 10.11 10.03 10.23 32,081,545 10.141 -3.96%
1996-03-12 0 51.75 51.50 51.75 51.00 52.00 8,576,500 440,691,950 51.384 10.49 10.44 10.49 10.34 10.54 42,321,900 10.413 4.12%
1996-03-11 0 49.70 49.60 49.70 49.50 51.50 14,231,860 715,834,755 50.298 10.07 10.05 10.07 10.03 10.44 70,229,039 10.193 -7.53%
1996-03-08 0 53.75 53.50 53.75 53.25 54.00 2,714,000 145,523,250 53.619 10.89 10.84 10.89 10.79 10.94 13,392,600 10.866 0.47%
1996-03-07 0 53.50 53.25 53.50 53.25 54.75 4,883,000 262,014,600 53.659 10.84 10.79 10.84 10.79 11.10 24,095,824 10.874 -2.73%
1996-03-06 0 55.00 54.75 55.00 54.75 55.50 3,718,000 204,085,046 54.891 11.15 11.10 11.15 11.10 11.25 18,346,974 11.124 -0.90%
1996-03-05 0 55.50 55.50 55.75 54.00 55.75 4,964,000 272,579,519 54.911 11.25 11.25 11.30 10.94 11.30 24,495,530 11.128 2.78%
1996-03-04 0 54.00 53.75 54.00 53.50 54.50 3,367,000 181,704,000 53.966 10.94 10.89 10.94 10.84 11.04 16,614,917 10.936 0.47%
1996-03-01 0 53.75 53.75 54.00 53.00 54.00 3,589,000 192,143,440 53.537 10.89 10.89 10.94 10.74 10.94 17,710,406 10.849 0.00%
1996-02-29 0 53.75 53.50 53.75 52.75 54.00 7,154,500 381,166,269 53.276 10.89 10.84 10.89 10.69 10.94 35,304,848 10.796 -0.46%
1996-02-28 0 54.00 53.75 54.00 53.50 54.50 5,009,800 269,835,825 53.862 10.94 10.89 10.94 10.84 11.04 24,721,536 10.915 0.47%
1996-02-27 0 53.75 53.75 54.00 53.50 54.50 4,153,250 223,924,175 53.915 10.89 10.89 10.94 10.84 11.04 20,494,774 10.926 -0.46%
1996-02-26 0 54.00 54.00 54.25 53.75 55.00 3,691,000 200,422,940 54.300 10.94 10.94 10.99 10.89 11.15 18,213,739 11.004 -2.26%
1996-02-23 0 55.25 55.00 55.25 54.50 55.75 5,127,500 282,374,452 55.071 11.20 11.15 11.20 11.04 11.30 25,302,343 11.160 0.91%
1996-02-22 0 54.75 54.75 55.00 54.25 56.50 7,264,650 404,930,535 55.740 11.10 11.10 11.15 10.99 11.45 35,848,398 11.296 -3.95%
1996-02-16 0 57.00 57.00 57.25 56.00 57.25 6,237,940 354,058,840 56.759 11.55 11.55 11.60 11.35 11.60 30,781,959 11.502 1.79%
1996-02-15 0 56.00 56.00 56.25 55.00 56.50 5,245,000 293,024,018 55.867 11.35 11.35 11.40 11.15 11.45 25,882,162 11.321 1.36%
1996-02-14 0 55.25 55.00 55.25 53.75 55.50 4,458,500 244,868,875 54.922 11.20 11.15 11.20 10.89 11.25 22,001,072 11.130 2.79%
1996-02-13 0 53.75 53.50 53.75 53.50 54.75 3,333,500 180,914,000 54.271 10.89 10.84 10.89 10.84 11.10 16,449,607 10.998 0.00%
1996-02-12 0 53.75 53.75 54.00 53.75 54.50 2,994,210 161,783,090 54.032 10.89 10.89 10.94 10.89 11.04 14,775,334 10.950 -0.92%
1996-02-09 0 54.25 54.50 54.75 54.00 54.75 3,347,000 181,800,750 54.318 10.99 11.04 11.10 10.94 11.10 16,516,224 11.007 0.00%
1996-02-08 0 54.25 54.00 54.25 53.50 54.50 6,873,500 371,193,750 54.004 10.99 10.94 10.99 10.84 11.04 33,918,216 10.944 -0.46%
1996-02-07 0 54.50 54.25 54.50 53.25 55.00 116,513,400 6,195,944,800 53.178 11.04 10.99 11.04 10.79 11.15 574,951,139 10.776 -1.36%
1996-02-06 0 55.25 55.00 55.25 54.50 55.75 4,729,000 261,123,500 55.217 11.20 11.15 11.20 11.04 11.30 23,335,890 11.190 -1.34%
1996-02-05 0 56.00 56.00 56.25 55.75 56.50 4,441,500 248,742,125 56.004 11.35 11.35 11.40 11.30 11.45 21,917,183 11.349 -0.44%
1996-02-02 0 56.25 56.00 56.25 55.50 56.75 5,698,000 320,659,695 56.276 11.40 11.35 11.40 11.25 11.50 28,117,552 11.404 -0.88%
1996-02-01 0 56.75 56.50 56.75 56.50 57.50 5,927,340 338,225,939 57.062 11.50 11.45 11.50 11.45 11.65 29,249,261 11.564 -1.30%
1996-01-31 0 57.50 57.50 57.75 56.50 58.25 7,098,120 407,643,255 57.430 11.65 11.65 11.70 11.45 11.80 35,026,634 11.638 1.32%
1996-01-30 0 56.75 56.75 57.00 55.50 57.00 4,838,900 272,509,550 56.316 11.50 11.50 11.55 11.25 11.55 23,878,207 11.412 0.89%
1996-01-29 0 56.25 56.00 56.25 55.75 56.50 3,237,670 181,794,614 56.150 11.40 11.35 11.40 11.30 11.45 15,976,721 11.379 -0.44%
1996-01-26 0 56.50 56.25 56.50 55.50 57.00 4,330,300 243,030,036 56.123 11.45 11.40 11.45 11.25 11.55 21,368,451 11.373 0.44%
1996-01-25 0 56.25 56.25 56.50 54.75 57.00 8,441,700 475,721,000 56.354 11.40 11.40 11.45 11.10 11.55 41,656,711 11.420 2.74%
1996-01-24 0 54.75 54.75 55.00 53.75 55.25 5,262,500 287,156,000 54.566 11.10 11.10 11.15 10.89 11.20 25,968,518 11.058 0.46%
1996-01-23 0 54.50 54.50 54.75 53.25 54.75 4,604,500 248,331,600 53.932 11.04 11.04 11.10 10.79 11.10 22,721,528 10.929 1.40%
1996-01-22 0 53.75 53.75 54.00 52.50 54.00 5,677,200 302,167,044 53.225 10.89 10.89 10.94 10.64 10.94 28,014,912 10.786 3.86%
1996-01-19 0 51.75 51.75 52.00 50.75 52.75 4,083,000 209,839,950 51.394 10.49 10.49 10.54 10.28 10.69 20,148,116 10.415 2.48%
1996-01-18 0 50.50 50.00 50.50 49.90 51.50 3,807,000 193,306,198 50.777 10.23 10.13 10.23 10.11 10.44 18,786,157 10.290 -0.49%
1996-01-17 0 50.75 50.50 50.75 50.25 52.50 6,225,000 321,468,250 51.641 10.28 10.23 10.28 10.18 10.64 30,718,105 10.465 -1.46%
1996-01-16 0 51.50 51.00 51.50 50.50 51.50 3,626,720 184,884,606 50.978 10.44 10.34 10.44 10.23 10.44 17,896,541 10.331 0.49%
1996-01-15 0 51.25 51.00 51.50 51.00 51.75 3,586,000 184,436,500 51.432 10.39 10.34 10.44 10.34 10.49 17,695,602 10.423 0.49%
1996-01-12 0 51.00 50.75 51.00 50.00 52.25 6,728,000 346,465,500 51.496 10.34 10.28 10.34 10.13 10.59 33,200,226 10.436 0.49%
1996-01-11 0 50.75 50.50 50.75 49.00 51.00 4,029,710 201,262,114 49.945 10.28 10.23 10.28 9.930 10.34 19,885,149 10.121 1.70%
1996-01-10 0 49.90 49.70 50.00 49.40 50.25 7,114,000 355,021,590 49.905 10.11 10.07 10.13 10.01 10.18 35,104,996 10.113 -0.70%
1996-01-09 0 50.25 50.25 50.50 49.70 50.75 6,076,355 306,017,750 50.362 10.18 10.18 10.23 10.07 10.28 29,984,596 10.206 0.00%
1996-01-08 0 50.25 50.00 50.25 50.00 52.25 8,027,647 411,985,601 51.321 10.18 10.13 10.18 10.13 10.59 39,613,510 10.400 -1.47%
1996-01-05 0 51.00 51.00 51.25 49.80 52.00 10,917,620 557,400,180 51.055 10.34 10.34 10.39 10.09 10.54 53,874,473 10.346 0.00%
1996-01-04 0 51.00 50.75 51.00 49.70 52.00 10,736,452 549,724,218 51.202 10.34 10.28 10.34 10.07 10.54 52,980,475 10.376 3.03%
1996-01-03 0 49.50 49.40 49.50 48.50 49.80 6,203,561 305,457,472 49.239 10.03 10.01 10.03 9.828 10.09 30,612,311 9.9783 2.70%
1996-01-02 0 48.20 48.10 48.20 47.20 48.20 4,002,000 190,695,900 47.650 9.768 9.747 9.768 9.565 9.768 19,748,411 9.6563 2.34%
1995-12-29 0 47.10 47.00 47.10 46.60 47.10 2,972,350 139,341,315 46.879 9.545 9.525 9.545 9.443 9.545 14,667,463 9.5000 1.07%
1995-12-28 0 46.60 46.60 46.70 45.20 46.70 4,380,000 202,666,800 46.271 9.443 9.443 9.464 9.160 9.464 21,613,703 9.3768 1.08%
1995-12-27 0 46.10 45.90 46.00 45.70 46.20 3,796,000 174,277,600 45.911 9.342 9.302 9.322 9.261 9.362 18,731,876 9.3038 1.32%
1995-12-22 0 45.50 45.40 45.50 45.40 45.60 4,188,360 190,537,120 45.492 9.221 9.200 9.221 9.200 9.241 20,668,029 9.2189 0.44%
1995-12-21 0 45.30 45.20 45.40 44.90 45.50 4,628,600 209,593,920 45.282 9.180 9.160 9.200 9.099 9.221 22,840,453 9.1764 0.44%
1995-12-20 0 45.10 45.00 45.10 44.60 45.10 4,535,000 203,627,700 44.901 9.139 9.119 9.139 9.038 9.139 22,378,571 9.0992 1.58%
1995-12-19 0 44.40 44.30 44.40 44.00 44.40 2,476,600 109,537,480 44.229 8.998 8.977 8.998 8.917 8.998 12,221,118 8.9630 -0.67%
1995-12-18 0 44.70 44.50 44.70 44.30 44.80 1,502,000 66,854,400 44.510 9.058 9.018 9.058 8.977 9.079 7,411,822 9.0200 0.00%
1995-12-15 0 44.70 44.40 44.70 44.20 44.70 2,780,150 123,479,055 44.415 9.058 8.998 9.058 8.957 9.058 13,719,026 9.0006 -0.22%
1995-12-14 0 44.80 44.70 44.80 44.40 44.80 3,752,350 167,406,300 44.614 9.079 9.058 9.079 8.998 9.079 18,516,479 9.0409 0.90%
1995-12-13 0 44.40 44.30 44.40 44.20 44.60 4,560,800 202,644,220 44.432 8.998 8.977 8.998 8.957 9.038 22,505,885 9.0041 0.45%
1995-12-12 0 44.20 44.20 44.30 43.80 44.50 5,807,100 256,186,240 44.116 8.957 8.957 8.977 8.876 9.018 28,655,921 8.9401 0.91%
1995-12-11 0 43.80 43.70 43.80 43.60 43.90 4,928,000 203,745,900 41.345 8.876 8.856 8.876 8.836 8.896 24,317,883 8.3784 -0.68%
1995-12-08 0 44.10 44.00 44.10 43.80 44.30 2,991,000 131,811,000 44.069 8.937 8.917 8.937 8.876 8.977 14,759,494 8.9306 0.00%
1995-12-07 0 44.10 44.00 44.10 43.90 44.50 3,338,500 147,380,699 44.146 8.937 8.917 8.937 8.896 9.018 16,474,280 8.9461 -0.45%
1995-12-06 0 44.30 44.30 44.40 44.00 45.00 6,889,300 306,697,580 44.518 8.977 8.977 8.998 8.917 9.119 33,996,183 9.0215 -0.89%
1995-12-05 0 44.70 44.60 44.70 44.50 45.20 6,263,500 280,174,650 44.731 9.058 9.038 9.058 9.018 9.160 30,908,088 9.0648 0.22%
1995-12-04 0 44.60 44.60 44.70 44.50 44.70 3,222,240 143,806,344 44.629 9.038 9.038 9.058 9.018 9.058 15,900,579 9.0441 0.68%
1995-12-01 0 44.30 44.20 44.30 44.20 44.60 5,751,000 254,781,200 44.302 8.977 8.957 8.977 8.957 9.038 28,379,088 8.9778 0.68%
1995-11-30 0 44.00 44.10 44.20 43.50 44.40 6,158,000 271,105,000 44.025 8.917 8.937 8.957 8.815 8.998 30,387,484 8.9216 1.15%
1995-11-29 0 43.50 43.50 43.60 43.40 43.90 4,666,960 203,387,696 43.580 8.815 8.815 8.836 8.795 8.896 23,029,746 8.8315 0.00%
1995-11-28 0 43.50 43.40 43.50 43.00 43.50 3,932,000 170,520,900 43.367 8.815 8.795 8.815 8.714 8.815 19,402,986 8.7884 1.16%
1995-11-27 0 43.00 43.00 43.10 42.40 43.10 1,563,000 67,140,000 42.956 8.714 8.714 8.734 8.592 8.734 7,712,835 8.7050 0.94%
1995-11-24 0 42.60 42.50 42.70 42.50 42.90 3,053,010 128,835,517 42.200 8.633 8.613 8.653 8.613 8.694 15,065,491 8.5517 -0.70%
1995-11-23 0 42.90 42.80 42.90 42.80 43.10 2,769,000 118,818,100 42.910 8.694 8.673 8.694 8.673 8.734 13,664,005 8.6957 0.00%
1995-11-22 0 42.90 42.90 43.00 42.70 43.30 3,508,620 150,650,640 42.937 8.694 8.694 8.714 8.653 8.775 17,313,760 8.7012 0.23%
1995-11-21 0 42.80 43.00 43.10 42.10 43.00 4,136,000 175,656,300 42.470 8.673 8.714 8.734 8.532 8.714 20,409,652 8.6065 0.94%
1995-11-20 0 42.40 42.30 42.40 41.80 42.40 2,374,000 100,108,200 42.169 8.592 8.572 8.592 8.471 8.592 11,714,824 8.5454 1.19%
1995-11-17 0 41.90 41.80 41.90 41.90 42.70 2,279,640 96,128,304 42.168 8.491 8.471 8.491 8.491 8.653 11,249,192 8.5454 -1.18%
1995-11-16 0 42.40 42.30 42.40 42.10 43.00 3,816,200 162,367,200 42.547 8.592 8.572 8.592 8.532 8.714 18,831,555 8.6221 -0.24%
1995-11-15 0 42.50 42.30 42.40 42.00 42.80 3,475,080 147,617,580 42.479 8.613 8.572 8.592 8.511 8.673 17,148,253 8.6083 1.19%
1995-11-14 0 42.00 42.00 42.10 41.40 42.10 2,460,500 102,637,850 41.714 8.511 8.511 8.532 8.390 8.532 12,141,670 8.4534 0.72%
1995-11-13 0 41.70 41.70 41.80 41.30 42.20 5,041,600 210,809,570 41.814 8.450 8.450 8.471 8.369 8.552 24,878,457 8.4736 -1.18%
1995-11-10 0 42.20 42.00 42.10 42.10 42.90 7,133,000 302,848,400 42.457 8.552 8.511 8.532 8.532 8.694 35,198,754 8.6040 -2.09%
1995-11-09 0 43.10 43.00 43.10 43.00 43.70 4,225,000 183,329,600 43.392 8.734 8.714 8.734 8.714 8.856 20,848,834 8.7933 -0.46%
1995-11-08 0 43.30 43.30 43.40 43.00 43.70 3,356,000 145,296,220 43.294 8.775 8.775 8.795 8.714 8.856 16,560,636 8.7736 -1.37%
1995-11-07 0 43.90 43.80 43.90 43.30 43.90 1,767,400 77,391,400 43.788 8.896 8.876 8.896 8.775 8.896 8,721,474 8.8737 0.69%
1995-11-06 0 43.60 43.50 43.70 43.60 44.20 4,058,000 178,313,200 43.941 8.836 8.815 8.856 8.836 8.957 20,024,750 8.9046 -0.46%
1995-11-03 0 43.80 43.80 43.90 43.10 43.90 2,787,020 121,448,730 43.577 8.876 8.876 8.896 8.734 8.896 13,752,927 8.8308 1.86%
1995-11-02 0 43.00 43.00 43.10 43.00 43.70 2,738,000 118,250,500 43.189 8.714 8.714 8.734 8.714 8.856 13,511,032 8.7521 -1.38%
1995-10-31 0 43.60 43.60 43.70 43.00 43.70 1,552,000 67,230,050 43.318 8.836 8.836 8.856 8.714 8.856 7,658,554 8.7784 0.93%
1995-10-30 0 43.20 43.00 43.20 43.00 43.80 2,505,000 108,756,100 43.416 8.754 8.714 8.754 8.714 8.876 12,361,261 8.7981 0.23%
1995-10-27 0 43.10 43.00 43.10 42.80 43.20 3,820,300 164,285,420 43.003 8.734 8.714 8.734 8.673 8.754 18,851,787 8.7146 -0.46%
1995-10-26 0 43.30 43.20 43.30 42.90 43.30 2,631,000 113,136,700 43.001 8.775 8.754 8.775 8.694 8.775 12,983,026 8.7142 -0.23%
1995-10-25 0 43.40 43.30 43.40 42.90 43.40 1,477,000 63,934,400 43.287 8.795 8.775 8.795 8.694 8.795 7,288,456 8.7720 0.93%
1995-10-24 0 43.00 43.00 43.10 42.80 43.20 2,813,000 121,018,200 43.021 8.714 8.714 8.734 8.673 8.754 13,881,129 8.7182 -0.46%
1995-10-23 0 43.20 43.20 43.30 42.70 43.30 3,251,008 139,782,942 42.997 8.754 8.754 8.775 8.653 8.775 16,042,539 8.7133 -0.23%
1995-10-20 0 43.30 43.20 43.30 43.20 44.30 3,220,800 140,854,200 43.733 8.775 8.754 8.775 8.754 8.977 15,893,473 8.8624 -1.59%
1995-10-19 0 44.00 44.00 44.10 43.80 44.50 2,331,720 102,922,104 44.140 8.917 8.917 8.937 8.876 9.018 11,506,188 8.9449 0.23%
1995-10-18 0 43.90 43.70 43.80 43.80 44.60 11,247,044 497,395,901 44.225 8.896 8.856 8.876 8.876 9.038 55,500,061 8.9621 -0.68%
1995-10-17 0 44.20 44.20 44.30 43.80 44.20 3,628,226 159,928,295 44.079 8.957 8.957 8.977 8.876 8.957 17,903,972 8.9326 0.00%
1995-10-16 0 44.20 44.10 44.30 44.20 44.60 7,532,740 334,262,628 44.375 8.957 8.937 8.977 8.957 9.038 37,171,325 8.9925 1.14%
1995-10-13 0 43.70 43.70 43.80 42.80 43.80 3,175,000 137,163,100 43.201 8.856 8.856 8.876 8.673 8.876 15,667,467 8.7546 2.58%
1995-10-12 0 42.60 42.50 42.60 42.50 42.80 1,540,000 65,635,400 42.620 8.633 8.613 8.633 8.613 8.673 7,599,338 8.6370 0.47%
1995-10-11 0 42.70 42.60 42.70 42.50 43.10 4,455,700 191,094,600 42.888 8.592 8.572 8.592 8.552 8.673 22,142,825 8.6301 -0.70%
1995-10-10 0 43.00 43.00 43.10 42.90 43.50 3,174,770 137,231,371 43.226 8.653 8.653 8.673 8.633 8.753 15,777,179 8.6981 -1.60%
1995-10-09 0 43.70 43.60 43.70 43.40 44.00 1,335,000 58,233,900 43.621 8.794 8.773 8.794 8.733 8.854 6,634,350 8.7776 -0.23%
1995-10-06 0 43.80 43.80 43.90 43.60 43.90 4,081,900 178,580,320 43.749 8.814 8.814 8.834 8.773 8.834 20,285,207 8.8035 0.00%
1995-10-05 0 43.80 43.70 43.80 43.60 44.10 6,007,061 263,608,204 43.883 8.814 8.794 8.814 8.773 8.874 29,852,391 8.8304 -0.23%
1995-10-04 0 43.90 43.90 44.00 43.00 44.00 7,653,000 334,287,900 43.681 8.834 8.834 8.854 8.653 8.854 38,031,968 8.7897 2.57%
1995-10-03 0 42.80 42.80 42.90 42.50 43.00 2,403,200 102,879,140 42.809 8.612 8.612 8.633 8.552 8.653 11,942,823 8.6143 0.47%
1995-10-02 0 42.60 42.60 42.70 42.00 42.90 2,551,000 108,610,000 42.575 8.572 8.572 8.592 8.451 8.633 12,677,323 8.5673 1.19%
1995-09-29 0 42.10 42.10 42.20 41.80 42.20 3,645,500 153,172,750 42.017 8.472 8.472 8.492 8.411 8.492 18,116,495 8.4549 0.72%
1995-09-28 0 41.80 41.80 42.00 41.70 42.30 3,411,700 143,337,300 42.013 8.411 8.411 8.451 8.391 8.512 16,954,614 8.4542 -0.71%
1995-09-27 0 42.10 42.00 42.10 41.50 42.20 2,870,220 120,369,348 41.937 8.472 8.451 8.472 8.351 8.492 14,263,702 8.4389 1.69%
1995-09-26 0 41.40 41.30 41.40 41.10 41.40 2,432,720 100,597,770 41.352 8.331 8.311 8.331 8.270 8.331 12,089,524 8.3211 0.98%
1995-09-25 0 41.00 40.70 41.00 40.60 41.10 3,997,600 163,533,220 40.908 8.250 8.190 8.250 8.170 8.270 19,866,274 8.2317 -0.24%
1995-09-22 0 41.10 41.00 41.10 40.80 41.70 3,616,940 149,415,688 41.310 8.270 8.250 8.270 8.210 8.391 17,974,565 8.3126 -0.48%
1995-09-21 0 41.30 41.30 41.50 41.30 42.10 3,877,940 161,325,820 41.601 8.311 8.311 8.351 8.311 8.472 19,271,617 8.3712 -0.96%
1995-09-20 0 41.70 41.70 41.80 41.60 42.00 3,382,440 141,172,540 41.737 8.391 8.391 8.411 8.371 8.451 16,809,205 8.3985 -0.24%
1995-09-19 0 41.80 41.70 41.90 41.70 42.20 4,900,500 205,764,250 41.988 8.411 8.391 8.431 8.391 8.492 24,353,281 8.4491 -1.65%
1995-09-18 0 42.50 42.50 42.60 42.30 42.80 7,603,970 323,145,488 42.497 8.552 8.552 8.572 8.512 8.612 37,788,311 8.5515 0.00%
1995-09-15 0 42.50 42.50 42.60 42.00 42.60 8,395,000 354,837,263 42.268 8.552 8.552 8.572 8.451 8.572 41,719,374 8.5053 1.43%
1995-09-14 0 41.90 41.80 41.90 41.00 42.00 12,417,608 517,975,104 41.713 8.431 8.411 8.431 8.250 8.451 61,709,926 8.3937 2.44%
1995-09-13 0 40.90 40.80 40.90 40.40 41.00 9,270,726 377,548,995 40.725 8.230 8.210 8.230 8.130 8.250 46,071,338 8.1949 2.00%
1995-09-12 0 40.10 40.00 40.20 39.90 40.20 3,580,000 143,494,300 40.082 8.069 8.049 8.089 8.029 8.089 17,790,990 8.0656 0.50%
1995-09-11 0 39.90 39.60 39.90 40.00 40.40 4,820,000 193,690,000 40.185 8.029 7.969 8.029 8.049 8.130 23,953,232 8.0862 -0.25%
1995-09-08 0 40.00 39.90 40.00 39.30 40.00 6,470,500 256,742,350 39.679 8.049 8.029 8.049 7.908 8.049 32,155,475 7.9844 1.52%
1995-09-07 0 39.40 39.30 39.40 38.80 39.50 4,666,500 182,759,200 39.164 7.928 7.908 7.928 7.808 7.948 23,190,406 7.8808 1.03%
1995-09-06 0 39.00 38.90 39.00 38.60 39.10 4,286,500 166,769,780 38.906 7.848 7.828 7.848 7.767 7.868 21,301,977 7.8288 0.26%
1995-09-05 0 38.90 38.80 38.90 38.60 39.00 3,305,000 128,339,100 38.832 7.828 7.808 7.828 7.767 7.848 16,424,363 7.8139 0.00%
1995-09-04 0 38.90 38.90 39.00 38.70 39.30 5,195,500 203,088,200 39.089 7.828 7.828 7.848 7.787 7.908 25,819,298 7.8658 1.57%
1995-09-01 0 38.30 38.30 38.40 38.30 38.50 1,600,000 61,365,900 38.354 7.707 7.707 7.727 7.707 7.747 7,951,280 7.7177 -0.26%
1995-08-31 0 38.40 38.40 38.50 38.20 38.70 1,431,000 54,910,600 38.372 7.727 7.727 7.747 7.687 7.787 7,111,426 7.7215 -0.52%
1995-08-30 0 38.60 38.50 38.60 38.30 38.70 5,184,000 199,765,900 38.535 7.767 7.747 7.767 7.707 7.787 25,762,148 7.7542 0.78%
1995-08-29 0 38.30 38.30 38.40 38.00 38.50 3,137,500 119,892,350 38.213 7.707 7.707 7.727 7.647 7.747 15,591,964 7.6894 1.32%
1995-08-25 0 37.80 37.70 37.80 37.60 38.00 4,039,000 152,507,700 37.759 7.606 7.586 7.606 7.566 7.647 20,072,013 7.5980 0.53%
1995-08-24 0 37.60 37.60 37.70 37.40 38.10 2,944,100 110,850,450 37.652 7.566 7.566 7.586 7.526 7.667 14,630,853 7.5765 -1.05%
1995-08-23 0 38.00 37.90 38.00 37.20 38.00 3,642,000 136,841,000 37.573 7.647 7.626 7.647 7.486 7.647 18,099,102 7.5607 2.15%
1995-08-22 0 37.20 37.10 37.20 36.70 37.30 1,784,500 66,224,300 37.111 7.486 7.465 7.486 7.385 7.506 8,868,162 7.4676 0.81%
1995-08-21 0 36.90 36.80 36.90 36.20 37.20 5,733,500 210,268,500 36.674 7.425 7.405 7.425 7.284 7.486 28,492,916 7.3797 -0.81%
1995-08-18 0 37.20 37.10 37.20 36.50 37.30 2,915,000 107,540,600 36.892 7.486 7.465 7.486 7.345 7.506 14,486,239 7.4236 0.54%
1995-08-17 0 37.00 36.90 37.00 36.90 37.50 4,037,000 150,651,700 37.318 7.445 7.425 7.445 7.425 7.546 20,062,074 7.5093 -1.07%
1995-08-16 0 37.40 37.30 37.40 36.70 37.40 3,883,750 144,607,148 37.234 7.526 7.506 7.526 7.385 7.526 19,300,491 7.4924 1.36%
1995-08-15 0 36.90 36.80 36.90 36.70 37.10 2,931,700 108,343,100 36.956 7.425 7.405 7.425 7.385 7.465 14,569,230 7.4364 0.54%
1995-08-14 0 36.70 36.60 36.70 36.50 37.30 6,487,500 238,880,450 36.822 7.385 7.365 7.385 7.345 7.506 32,239,957 7.4095 -2.39%
1995-08-11 0 37.60 37.60 37.70 37.20 37.80 5,575,000 208,970,500 37.483 7.566 7.566 7.586 7.486 7.606 27,705,242 7.5426 -1.05%
1995-08-10 0 38.00 38.00 38.10 37.80 38.80 3,939,214 150,362,861 38.171 7.647 7.647 7.667 7.606 7.808 19,576,122 7.6809 -1.81%
1995-08-09 0 38.70 38.60 38.70 38.40 38.80 1,313,000 50,730,600 38.637 7.787 7.767 7.787 7.727 7.808 6,525,019 7.7748 0.26%
1995-08-08 0 38.60 38.40 38.50 38.50 39.10 2,853,000 111,015,000 38.912 7.767 7.727 7.747 7.747 7.868 14,178,127 7.8300 0.00%
1995-08-07 0 38.60 38.60 38.70 38.40 38.80 977,677 37,771,996 38.634 7.767 7.767 7.787 7.727 7.808 4,858,615 7.7742 0.00%
1995-08-04 0 38.60 38.60 38.70 38.50 38.70 2,337,000 90,219,100 38.605 7.767 7.767 7.787 7.747 7.787 11,613,839 7.7682 -0.52%
1995-08-03 0 38.80 38.70 38.80 38.50 39.30 2,973,000 115,988,300 39.014 7.808 7.787 7.808 7.747 7.908 14,774,473 7.8506 -1.02%
1995-08-02 0 39.20 39.00 39.10 38.40 39.20 2,372,000 91,844,300 38.720 7.888 7.848 7.868 7.727 7.888 11,787,773 7.7915 1.55%
1995-08-01 0 38.60 38.60 38.70 38.40 38.90 1,833,200 70,904,740 38.678 7.767 7.767 7.787 7.727 7.828 9,110,179 7.7830 -0.52%
1995-07-31 0 38.80 38.80 38.90 38.70 38.90 2,923,000 113,506,100 38.832 7.808 7.808 7.828 7.787 7.828 14,525,995 7.8140 -0.51%
1995-07-28 0 39.00 38.80 38.90 38.80 39.10 3,292,000 128,345,600 38.987 7.848 7.808 7.828 7.808 7.868 16,359,759 7.8452 0.52%
1995-07-27 0 38.80 38.70 38.80 38.60 39.10 6,171,000 239,277,200 38.774 7.808 7.787 7.808 7.767 7.868 30,667,094 7.8024 -1.02%
1995-07-26 0 39.20 39.10 39.20 39.00 39.60 3,391,900 133,508,250 39.361 7.888 7.868 7.888 7.848 7.969 16,856,217 7.9204 0.26%
1995-07-25 0 39.10 39.00 39.10 38.80 39.40 3,649,000 142,414,000 39.028 7.868 7.848 7.868 7.808 7.928 18,133,889 7.8535 0.77%
1995-07-24 0 38.80 38.70 38.80 38.60 39.50 3,659,750 142,312,350 38.886 7.808 7.787 7.808 7.767 7.948 18,187,311 7.8248 -2.02%
1995-07-21 0 39.60 39.60 39.70 39.60 39.90 2,502,760 99,388,668 39.712 7.969 7.969 7.989 7.969 8.029 12,437,591 7.9910 -0.50%
1995-07-20 0 39.80 39.70 39.80 38.50 39.90 6,064,500 236,942,500 39.070 8.009 7.989 8.009 7.747 8.029 30,137,837 7.8620 0.76%
1995-07-19 0 39.50 39.50 39.60 39.30 39.70 5,829,500 229,923,050 39.441 7.948 7.948 7.969 7.908 7.989 28,969,993 7.9366 -1.99%
1995-07-18 0 40.30 40.20 40.30 40.20 40.70 2,478,000 100,194,400 40.434 8.109 8.089 8.109 8.089 8.190 12,314,545 8.1363 -0.74%
1995-07-17 0 40.60 40.50 40.70 40.30 41.00 2,192,000 88,908,700 40.561 8.170 8.150 8.190 8.109 8.250 10,893,254 8.1618 -1.46%
1995-07-14 0 41.20 40.90 41.20 40.90 41.40 4,027,000 165,752,400 41.160 8.290 8.230 8.290 8.230 8.331 20,012,379 8.2825 0.00%
1995-07-13 0 41.20 41.10 41.20 41.00 41.60 5,745,000 237,564,500 41.352 8.290 8.270 8.290 8.250 8.371 28,550,066 8.3210 1.23%
1995-07-12 0 40.70 40.60 40.70 40.40 41.20 3,413,600 139,156,440 40.765 8.190 8.170 8.190 8.130 8.290 16,964,057 8.2030 -0.73%
1995-07-11 0 41.00 40.60 41.00 40.80 41.80 4,814,520 199,514,360 41.440 8.250 8.170 8.250 8.210 8.411 23,925,999 8.3388 -1.68%
1995-07-10 0 41.70 41.50 41.60 40.70 41.90 10,047,950 415,131,197 41.315 8.391 8.351 8.371 8.190 8.431 49,933,792 8.3136 2.96%
1995-07-07 0 40.50 40.30 40.40 39.90 40.60 8,722,000 350,260,200 40.158 8.150 8.109 8.130 8.029 8.170 43,344,417 8.0809 2.79%
1995-07-06 0 39.40 39.30 39.50 39.30 40.10 4,662,850 185,331,050 39.746 7.928 7.908 7.948 7.908 8.069 23,172,267 7.9980 -0.25%
1995-07-05 0 39.50 39.40 39.50 38.40 39.50 4,808,500 187,524,600 38.999 7.948 7.928 7.948 7.727 7.948 23,896,082 7.8475 3.67%
1995-07-04 0 38.10 38.00 38.10 37.70 38.20 1,947,280 73,885,480 37.943 7.667 7.647 7.667 7.586 7.687 9,677,106 7.6351 0.53%
1995-07-03 0 37.90 37.80 37.90 37.70 38.40 1,855,000 70,333,100 37.915 7.626 7.606 7.626 7.586 7.727 9,218,516 7.6295 -1.04%
1995-06-30 0 38.30 38.30 38.40 38.10 38.60 1,316,770 50,485,690 38.341 7.707 7.707 7.727 7.667 7.767 6,543,755 7.7151 0.26%
1995-06-29 0 38.20 38.20 38.30 38.10 38.50 2,538,000 97,142,400 38.275 7.687 7.687 7.707 7.667 7.747 12,612,718 7.7019 0.53%
1995-06-28 0 38.00 38.00 38.10 38.00 38.40 2,559,000 97,576,300 38.131 7.647 7.647 7.667 7.647 7.727 12,717,079 7.6729 -1.04%
1995-06-27 0 38.40 38.30 38.50 38.10 38.70 2,491,000 95,532,200 38.351 7.727 7.707 7.747 7.667 7.787 12,379,150 7.7172 -0.78%
1995-06-26 0 38.70 38.60 38.70 38.20 38.70 1,905,000 73,263,300 38.458 7.787 7.767 7.787 7.687 7.787 9,466,993 7.7388 0.00%
1995-06-23 0 38.70 38.60 38.70 38.60 39.00 3,723,120 144,339,260 38.768 7.787 7.767 7.787 7.767 7.848 18,502,232 7.8012 0.52%
1995-06-22 0 38.50 38.40 38.50 38.30 38.70 3,154,000 121,146,300 38.410 7.747 7.727 7.747 7.707 7.787 15,673,961 7.7291 -0.52%
1995-06-21 0 38.70 38.70 38.80 38.40 38.80 3,625,000 140,245,400 38.688 7.787 7.787 7.808 7.727 7.808 18,014,619 7.7851 0.26%
1995-06-20 0 38.60 38.60 38.70 38.40 39.10 8,378,000 323,888,800 38.659 7.767 7.767 7.787 7.727 7.868 41,634,892 7.7793 -0.26%
1995-06-16 0 38.70 38.60 38.70 38.40 39.10 8,332,500 323,613,800 38.838 7.787 7.767 7.787 7.727 7.868 41,408,777 7.8151 0.78%
1995-06-15 0 38.40 38.40 38.50 38.30 38.80 6,603,000 254,543,950 38.550 7.727 7.727 7.747 7.707 7.808 32,813,940 7.7572 -1.03%
1995-06-14 0 38.80 38.80 38.90 37.30 38.90 8,747,000 334,176,300 38.205 7.808 7.808 7.828 7.506 7.828 43,468,656 7.6878 4.58%
1995-06-13 0 37.10 37.10 37.20 36.80 37.30 4,351,403 161,310,227 37.071 7.465 7.465 7.486 7.405 7.506 21,624,516 7.4596 1.64%
1995-06-12 0 36.50 36.30 36.40 36.10 36.70 4,205,000 153,127,400 36.416 7.345 7.304 7.325 7.264 7.385 20,896,959 7.3277 -1.08%
1995-06-09 0 36.90 36.90 37.10 36.80 37.30 5,902,000 218,014,300 36.939 7.425 7.425 7.465 7.405 7.506 29,330,285 7.4331 -1.07%
1995-06-08 0 37.30 37.20 37.30 36.60 37.40 9,203,000 341,181,700 37.073 7.506 7.486 7.506 7.365 7.526 45,734,770 7.4600 -1.32%
1995-06-07 0 37.80 37.70 37.80 37.70 38.20 5,349,000 202,733,000 37.901 7.606 7.586 7.606 7.586 7.687 26,582,124 7.6267 -1.31%
1995-06-06 0 38.30 38.30 38.40 38.30 39.20 4,660,000 180,208,400 38.671 7.707 7.707 7.727 7.707 7.888 23,158,104 7.7817 -1.29%
1995-06-05 0 38.80 38.70 38.80 38.70 39.20 9,346,400 364,489,600 38.998 7.808 7.787 7.808 7.787 7.888 46,447,404 7.8474 0.00%
1995-06-01 0 38.80 38.60 38.80 38.60 39.00 10,861,000 421,175,900 38.779 7.808 7.767 7.808 7.767 7.848 53,974,285 7.8033 1.84%
1995-05-31 0 38.10 38.00 38.10 37.80 38.40 6,198,712 236,935,158 38.223 7.667 7.647 7.667 7.606 7.727 30,804,810 7.6915 1.06%
1995-05-30 0 37.70 37.70 37.80 37.70 38.40 2,667,200 101,348,920 37.998 7.586 7.586 7.606 7.586 7.727 13,254,784 7.6462 -1.82%
1995-05-29 0 38.40 38.30 38.40 37.80 38.40 3,538,800 134,836,160 38.102 7.727 7.707 7.727 7.606 7.727 17,586,244 7.6671 0.00%
1995-05-26 0 38.40 38.30 38.40 38.20 38.70 4,541,500 174,189,250 38.355 7.727 7.707 7.727 7.687 7.787 22,569,212 7.7180 -0.78%
1995-05-25 0 38.70 38.70 38.80 37.90 38.80 8,313,500 319,589,200 38.442 7.787 7.787 7.808 7.626 7.808 41,314,356 7.7355 2.11%
1995-05-24 0 37.90 38.00 38.30 37.80 38.90 5,903,800 226,599,880 38.382 7.626 7.647 7.707 7.606 7.828 29,339,230 7.7234 -1.30%
1995-05-23 0 38.40 38.30 38.40 37.90 38.50 9,079,428 347,414,946 38.264 7.727 7.707 7.727 7.626 7.747 45,120,673 7.6997 2.67%
1995-05-22 0 37.40 37.30 37.40 36.90 37.40 3,005,027 111,480,675 37.098 7.526 7.506 7.526 7.425 7.526 14,933,633 7.4651 0.81%
1995-05-19 0 37.10 37.00 37.10 36.00 37.10 6,283,000 230,129,200 36.627 7.465 7.445 7.465 7.244 7.465 31,223,684 7.3703 0.00%
1995-05-18 0 37.10 37.00 37.10 36.60 37.20 3,489,800 128,687,410 36.875 7.465 7.445 7.465 7.365 7.486 17,342,736 7.4202 0.00%
1995-05-17 0 37.10 37.00 37.10 36.60 37.40 6,277,000 232,185,100 36.990 7.465 7.445 7.465 7.365 7.526 31,193,867 7.4433 -0.27%
1995-05-16 0 37.20 37.10 37.20 37.10 38.30 8,940,250 337,735,675 37.777 7.486 7.465 7.486 7.465 7.707 44,429,021 7.6017 -1.77%
1995-05-15 0 38.70 38.70 38.80 38.00 38.90 10,251,500 394,324,050 38.465 7.620 7.620 7.640 7.483 7.660 52,061,917 7.5741 0.78%
1995-05-12 0 38.40 38.30 38.40 37.30 38.70 20,352,220 776,803,574 38.168 7.561 7.542 7.561 7.345 7.620 103,358,103 7.5157 2.95%
1995-05-11 0 37.30 37.20 37.30 35.80 37.40 15,055,200 552,035,720 36.667 7.345 7.325 7.345 7.049 7.364 76,457,355 7.2202 5.07%
1995-05-10 0 35.50 35.40 35.50 34.50 35.50 9,315,400 326,188,165 35.016 6.990 6.971 6.990 6.793 6.990 47,307,963 6.8950 3.20%
1995-05-09 0 34.40 34.30 34.40 33.80 34.50 6,340,500 216,924,500 34.213 6.774 6.754 6.774 6.656 6.793 32,200,028 6.7368 1.47%
1995-05-08 0 33.90 34.00 34.10 32.80 34.00 5,960,250 199,121,425 33.408 6.675 6.695 6.715 6.459 6.695 30,268,940 6.5784 3.04%
1995-05-05 0 32.90 32.80 32.90 32.30 32.90 3,935,500 128,380,200 32.621 6.478 6.459 6.478 6.360 6.478 19,986,312 6.4234 0.92%
1995-05-04 0 32.60 32.50 32.60 32.50 33.00 5,101,600 166,846,600 32.705 6.419 6.400 6.419 6.400 6.498 25,908,314 6.4399 1.24%
1995-05-03 0 32.20 32.10 32.30 32.00 32.40 5,607,000 180,505,300 32.193 6.340 6.321 6.360 6.301 6.380 28,474,971 6.3391 0.00%
1995-05-02 0 32.20 32.10 32.20 31.60 32.40 6,362,000 203,355,300 31.964 6.340 6.321 6.340 6.222 6.380 32,309,215 6.2940 0.31%
1995-05-01 0 32.10 32.00 32.10 31.90 32.30 4,129,900 132,604,120 32.108 6.321 6.301 6.321 6.281 6.360 20,973,566 6.3224 -1.53%
1995-04-28 0 32.60 32.60 32.70 31.80 32.70 8,259,420 265,370,188 32.129 6.419 6.419 6.439 6.262 6.439 41,945,202 6.3266 0.31%
1995-04-27 0 32.50 32.30 32.40 32.40 32.90 8,182,440 267,479,376 32.689 6.400 6.360 6.380 6.380 6.478 41,554,262 6.4369 -1.22%
1995-04-26 0 32.90 32.80 32.90 32.40 34.00 12,627,000 416,357,300 32.974 6.478 6.459 6.478 6.380 6.695 64,125,819 6.4928 -3.80%
1995-04-25 0 34.20 34.20 34.30 34.20 35.00 2,799,750 97,089,600 34.678 6.734 6.734 6.754 6.734 6.892 14,218,441 6.8284 -2.01%
1995-04-24 0 34.90 34.80 34.90 34.50 35.30 2,760,000 96,188,100 34.851 6.872 6.852 6.872 6.793 6.951 14,016,572 6.8625 -0.29%
1995-04-21 0 35.00 35.00 35.10 34.80 35.10 3,845,000 134,441,400 34.965 6.892 6.892 6.912 6.852 6.912 19,526,710 6.8850 0.57%
1995-04-20 0 34.80 34.80 34.90 34.60 35.00 2,072,500 72,352,350 34.911 6.852 6.852 6.872 6.813 6.892 10,525,125 6.8743 0.87%
1995-04-19 0 34.50 34.50 34.60 34.40 34.70 1,442,000 49,801,400 34.536 6.793 6.793 6.813 6.774 6.833 7,323,151 6.8005 -0.86%
1995-04-18 0 34.80 34.70 34.80 34.70 35.30 3,641,700 127,578,070 35.033 6.852 6.833 6.852 6.833 6.951 18,494,258 6.8983 -0.85%
1995-04-13 0 35.10 35.10 35.20 34.60 35.20 3,872,500 135,037,400 34.871 6.912 6.912 6.931 6.813 6.931 19,666,368 6.8664 1.45%
1995-04-12 0 34.60 34.60 34.70 34.20 34.70 2,963,000 102,033,000 34.436 6.813 6.813 6.833 6.734 6.833 15,047,501 6.7807 0.87%
1995-04-11 0 34.30 34.30 34.40 34.20 34.50 2,458,000 84,443,000 34.354 6.754 6.754 6.774 6.734 6.793 12,482,875 6.7647 0.29%
1995-04-10 0 34.20 34.10 34.20 33.90 34.30 2,685,500 91,554,050 34.092 6.734 6.715 6.734 6.675 6.754 13,638,226 6.7130 0.59%
1995-04-07 0 34.00 34.00 34.10 33.60 34.10 4,974,000 168,519,800 33.880 6.695 6.695 6.715 6.616 6.715 25,260,301 6.6713 0.89%
1995-04-06 0 33.70 33.70 33.80 33.70 34.20 4,221,000 143,201,200 33.926 6.636 6.636 6.656 6.636 6.734 21,436,214 6.6803 0.30%
1995-04-04 0 33.60 33.60 33.70 33.30 33.70 3,949,000 132,254,900 33.491 6.616 6.616 6.636 6.557 6.636 20,054,871 6.5947 0.90%
1995-04-03 0 33.30 33.30 33.40 32.90 33.50 4,856,000 161,346,300 33.226 6.557 6.557 6.577 6.478 6.596 24,661,042 6.5426 -1.19%
1995-03-31 0 33.70 33.70 33.80 33.50 34.60 4,145,750 141,113,225 34.038 6.636 6.636 6.656 6.596 6.813 21,054,060 6.7024 -0.88%
1995-03-30 0 34.00 34.00 34.10 33.90 34.50 4,790,840 163,580,120 34.144 6.695 6.695 6.715 6.675 6.793 24,330,129 6.7234 -0.29%
1995-03-29 0 34.10 34.00 34.10 33.60 34.40 3,585,000 122,335,200 34.124 6.715 6.695 6.715 6.616 6.774 18,206,309 6.7194 -0.87%
1995-03-28 0 34.40 34.40 34.50 33.40 34.70 7,800,440 266,076,988 34.111 6.774 6.774 6.793 6.577 6.833 39,614,287 6.7167 2.08%
1995-03-27 0 33.70 33.70 33.80 33.00 33.90 9,297,200 310,847,740 33.435 6.636 6.636 6.656 6.498 6.675 47,215,535 6.5836 4.66%
1995-03-24 0 32.20 32.10 32.20 31.70 32.20 12,394,500 396,182,600 31.964 6.340 6.321 6.340 6.242 6.340 62,945,075 6.2941 -0.62%
1995-03-23 0 32.40 32.30 32.40 32.30 33.60 11,016,000 362,698,300 32.925 6.380 6.360 6.380 6.360 6.616 55,944,406 6.4832 -3.86%
1995-03-22 0 33.70 33.70 33.80 33.50 34.00 4,635,000 156,513,200 33.768 6.636 6.636 6.656 6.596 6.695 23,538,700 6.6492 -1.17%
1995-03-21 0 34.10 34.10 34.20 34.10 35.00 4,919,000 169,486,100 34.455 6.715 6.715 6.734 6.715 6.892 24,980,985 6.7846 -1.16%
1995-03-20 0 34.50 34.40 34.50 34.30 34.60 2,840,532 97,722,169 34.403 6.793 6.774 6.793 6.754 6.813 14,425,552 6.7742 0.00%
1995-03-17 0 34.50 34.50 34.60 33.60 34.90 9,543,000 328,393,100 34.412 6.793 6.793 6.813 6.616 6.872 48,463,822 6.7760 2.99%
1995-03-16 0 33.50 33.40 33.50 33.20 33.90 6,830,000 228,771,400 33.495 6.596 6.577 6.596 6.537 6.675 34,685,938 6.5955 0.30%
1995-03-15 0 33.40 33.30 33.40 32.40 33.50 9,803,000 324,718,800 33.124 6.577 6.557 6.577 6.380 6.596 49,784,224 6.5225 5.03%
1995-03-14 0 31.80 31.70 31.90 31.40 31.90 1,437,000 45,641,900 31.762 6.262 6.242 6.281 6.183 6.281 7,297,759 6.2542 -0.31%
1995-03-13 0 31.90 31.80 31.90 31.50 32.00 3,258,900 103,948,620 31.897 6.281 6.262 6.281 6.203 6.301 16,550,220 6.2808 1.59%
1995-03-10 0 31.40 31.30 31.40 31.30 32.10 3,236,000 102,602,000 31.706 6.183 6.163 6.183 6.163 6.321 16,433,923 6.2433 -1.57%
1995-03-09 0 31.90 31.80 31.90 31.20 32.00 4,797,613 151,303,797 31.537 6.281 6.262 6.281 6.144 6.301 24,364,525 6.2100 2.57%
1995-03-08 0 31.10 31.10 31.20 30.80 31.40 8,627,786 268,478,658 31.118 6.124 6.124 6.144 6.065 6.183 43,815,937 6.1274 -2.51%
1995-03-07 0 31.90 31.90 32.00 31.60 32.20 3,764,000 120,316,000 31.965 6.281 6.281 6.301 6.222 6.340 19,115,354 6.2942 0.31%
1995-03-06 0 31.80 31.80 31.90 31.70 32.10 3,417,800 109,112,500 31.925 6.262 6.262 6.281 6.242 6.321 17,357,189 6.2863 -2.15%
1995-03-03 0 32.50 32.30 32.40 32.00 32.60 4,354,000 140,181,800 32.196 6.400 6.360 6.380 6.301 6.419 22,111,651 6.3397 -0.91%
1995-03-02 0 32.80 32.80 32.90 32.70 33.40 3,291,000 108,575,700 32.992 6.459 6.459 6.478 6.439 6.577 16,713,239 6.4964 -0.61%
1995-03-01 0 33.00 32.90 33.20 32.90 34.00 5,971,000 199,366,400 33.389 6.498 6.478 6.537 6.478 6.695 30,323,534 6.5746 -2.08%
1995-02-28 0 33.70 33.60 33.70 33.00 33.80 4,543,000 152,110,200 33.482 6.636 6.616 6.636 6.498 6.656 23,071,481 6.5930 2.43%
1995-02-27 0 32.90 32.90 33.00 31.70 33.10 10,099,700 330,711,440 32.745 6.478 6.478 6.498 6.242 6.518 51,291,006 6.4477 -1.20%
1995-02-24 0 33.30 33.20 33.30 32.30 33.50 11,345,500 372,377,660 32.822 6.557 6.537 6.557 6.360 6.596 57,617,761 6.4629 5.71%
1995-02-23 0 31.50 31.40 31.50 31.30 32.10 2,862,000 90,650,300 31.674 6.203 6.183 6.203 6.163 6.321 14,534,576 6.2369 0.32%
1995-02-22 0 31.40 31.30 31.40 31.10 32.50 8,033,000 257,925,100 32.108 6.183 6.163 6.183 6.124 6.400 40,795,335 6.3224 -2.48%
1995-02-21 0 32.20 32.20 32.30 31.00 32.30 7,167,300 228,837,950 31.928 6.340 6.340 6.360 6.104 6.360 36,398,905 6.2869 3.21%
1995-02-20 0 31.20 31.10 31.30 30.60 32.30 4,968,000 154,195,300 31.038 6.144 6.124 6.163 6.025 6.360 25,229,830 6.1116 -2.19%
1995-02-17 0 31.90 31.80 32.00 31.20 32.50 6,398,000 203,488,200 31.805 6.281 6.262 6.301 6.144 6.400 32,492,040 6.2627 0.63%
1995-02-16 0 31.70 31.20 31.40 31.40 33.30 13,909,000 456,658,700 32.832 6.242 6.144 6.183 6.183 6.557 70,636,415 6.4649 -0.31%
1995-02-15 0 31.80 31.80 31.90 30.30 31.90 6,564,000 205,148,400 31.254 6.262 6.262 6.281 5.966 6.281 33,335,066 6.1541 4.26%
1995-02-14 0 30.50 30.50 30.60 30.10 30.70 2,911,000 88,672,600 30.461 6.006 6.006 6.025 5.927 6.045 14,783,421 5.9981 -0.65%
1995-02-13 0 30.70 30.70 30.80 30.50 31.10 2,390,000 73,622,200 30.804 6.045 6.045 6.065 6.006 6.124 12,137,539 6.0657 -1.29%
1995-02-10 0 31.10 31.00 31.10 31.00 31.50 4,605,000 143,779,900 31.223 6.124 6.104 6.124 6.104 6.203 23,386,346 6.1480 0.00%
1995-02-09 0 31.10 31.10 31.20 29.95 31.20 5,744,000 177,714,400 30.939 6.124 6.124 6.144 5.897 6.144 29,170,722 6.0922 1.97%
1995-02-08 0 30.50 30.50 30.60 29.95 30.60 10,760,500 326,303,200 30.324 6.006 6.006 6.025 5.897 6.025 54,646,858 5.9711 -1.29%
1995-02-07 0 30.90 30.90 31.00 29.85 31.40 14,862,120 457,987,060 30.816 6.085 6.085 6.104 5.878 6.183 75,476,804 6.0679 3.87%
1995-02-06 0 29.75 29.70 29.75 28.35 29.75 13,723,000 402,047,600 29.297 5.858 5.848 5.858 5.582 5.858 69,691,820 5.7689 5.31%
1995-02-03 0 28.25 28.30 28.35 27.35 28.50 9,158,000 257,863,050 28.157 5.563 5.573 5.582 5.385 5.612 46,508,612 5.5444 3.48%
1995-01-30 0 27.30 27.30 27.35 26.80 27.40 2,598,000 70,556,100 27.158 5.376 5.376 5.385 5.277 5.395 13,193,860 5.3476 1.11%
1995-01-27 0 27.00 27.00 27.05 26.70 27.20 3,876,885 104,519,880 26.960 5.317 5.317 5.326 5.257 5.356 19,688,637 5.3086 -0.55%
1995-01-26 0 27.15 27.10 27.15 26.85 27.30 7,124,000 192,871,100 27.073 5.346 5.336 5.346 5.287 5.376 36,179,008 5.3310 2.26%
1995-01-25 0 26.55 26.50 26.60 25.30 26.80 7,470,000 196,573,000 26.315 5.228 5.218 5.238 4.982 5.277 37,936,158 5.1817 4.94%
1995-01-24 0 25.30 25.25 25.35 24.70 25.40 5,962,000 149,743,850 25.116 4.982 4.972 4.992 4.864 5.002 30,277,828 4.9457 1.81%
1995-01-23 0 24.85 24.80 24.90 24.60 25.70 8,096,000 202,873,950 25.059 4.893 4.883 4.903 4.844 5.061 41,115,279 4.9343 -4.42%
1995-01-20 0 26.00 25.90 25.95 25.40 26.10 9,029,834 232,310,200 25.727 5.120 5.100 5.110 5.002 5.139 45,857,725 5.0659 -2.62%
1995-01-19 0 26.70 26.65 26.70 26.70 27.95 8,100,640 220,059,504 27.166 5.257 5.248 5.257 5.257 5.504 41,138,843 5.3492 -4.47%
1995-01-18 0 27.95 27.90 27.95 27.40 28.00 9,901,300 274,073,285 27.681 5.504 5.494 5.504 5.395 5.513 50,283,438 5.4506 0.00%
1995-01-17 0 27.95 27.95 28.00 27.60 28.45 8,212,000 229,696,105 27.971 5.504 5.504 5.513 5.435 5.602 41,704,381 5.5077 0.18%
1995-01-16 0 27.90 27.90 27.95 26.80 27.95 6,255,200 171,244,960 27.376 5.494 5.494 5.504 5.277 5.504 31,766,835 5.3907 6.08%
1995-01-13 0 26.30 26.25 26.30 25.90 26.70 8,302,200 218,578,920 26.328 5.179 5.169 5.179 5.100 5.257 42,162,459 5.1842 -1.87%
1995-01-12 0 26.80 26.70 26.85 26.55 27.25 7,811,000 210,277,600 26.921 5.277 5.257 5.287 5.228 5.366 39,667,915 5.3009 -0.19%
1995-01-11 0 26.85 26.75 26.80 26.80 28.65 9,322,633 262,454,419 28.152 5.287 5.267 5.277 5.277 5.641 47,344,696 5.5435 -3.94%
1995-01-10 0 27.95 27.95 28.05 27.35 28.05 13,681,500 377,188,000 27.569 5.504 5.504 5.523 5.385 5.523 69,481,063 5.4286 -0.71%
1995-01-09 0 28.15 28.10 28.15 28.10 29.05 6,710,000 192,211,679 28.646 5.543 5.533 5.543 5.533 5.720 34,076,522 5.6406 -3.76%
1995-01-06 0 29.25 29.20 29.35 29.05 30.10 6,763,000 198,876,750 29.407 5.760 5.750 5.779 5.720 5.927 34,345,681 5.7904 -3.15%
1995-01-05 0 30.20 30.10 30.20 29.80 30.50 3,346,000 100,652,600 30.081 5.947 5.927 5.947 5.868 6.006 16,992,555 5.9233 0.00%
1995-01-04 0 30.20 30.20 30.30 29.80 30.30 5,281,100 158,865,660 30.082 5.947 5.947 5.966 5.868 5.966 26,819,899 5.9234 0.67%
1995-01-03 0 30.00 29.95 30.00 29.60 31.30 4,034,000 122,156,550 30.282 5.907 5.897 5.907 5.829 6.163 20,486,541 5.9628 -4.76%
1994-12-30 0 31.50 31.40 31.50 31.40 31.80 2,300,394 72,685,678 31.597 6.203 6.183 6.203 6.183 6.262 11,682,478 6.2218 -0.32%
1994-12-29 0 31.60 31.60 31.70 31.20 31.80 3,451,500 108,812,900 31.526 6.222 6.222 6.242 6.144 6.262 17,528,333 6.2078 -0.94%
1994-12-28 0 31.90 31.80 31.90 31.80 32.60 2,337,100 75,331,800 32.233 6.281 6.262 6.281 6.262 6.419 11,868,888 6.3470 -1.54%
1994-12-23 0 32.40 32.30 32.50 32.30 32.90 2,436,000 79,192,500 32.509 6.380 6.360 6.400 6.360 6.478 12,371,149 6.4014 -1.82%
1994-12-22 0 33.00 32.90 33.10 32.70 33.20 3,687,000 121,360,700 32.916 6.498 6.478 6.518 6.439 6.537 18,724,312 6.4815 1.85%
1994-12-21 0 32.40 32.40 32.50 31.70 32.50 2,783,400 89,794,840 32.261 6.380 6.380 6.400 6.242 6.400 14,135,409 6.3525 1.25%
1994-12-20 0 32.00 32.00 32.10 31.20 32.00 3,030,000 95,664,200 31.572 6.301 6.301 6.321 6.144 6.301 15,387,759 6.2169 0.95%
1994-12-19 0 31.70 31.70 31.80 31.50 32.70 4,552,000 146,514,300 32.187 6.242 6.242 6.262 6.203 6.439 23,117,187 6.3379 -0.63%
1994-12-16 0 31.90 31.80 31.90 31.60 32.70 4,468,500 143,218,500 32.051 6.281 6.262 6.281 6.222 6.439 22,693,135 6.3111 -1.85%
1994-12-15 0 32.50 32.50 32.60 32.40 32.70 7,773,400 253,014,650 32.549 6.400 6.400 6.419 6.380 6.439 39,476,965 6.4092 2.52%
1994-12-14 0 31.70 31.70 31.80 31.10 31.80 7,610,386 240,200,640 31.562 6.242 6.242 6.262 6.124 6.262 38,649,104 6.2149 3.26%
1994-12-13 0 30.70 30.70 30.80 30.40 30.90 3,445,000 105,468,000 30.615 6.045 6.045 6.065 5.986 6.085 17,495,323 6.0284 1.99%
1994-12-12 0 30.10 30.00 30.10 30.00 30.90 4,514,500 136,752,650 30.292 5.927 5.907 5.927 5.907 6.085 22,926,745 5.9648 -1.31%
1994-12-09 0 30.50 30.40 30.50 30.00 30.70 8,631,480 261,592,106 30.307 6.006 5.986 6.006 5.907 6.045 43,834,697 5.9677 -0.97%
1994-12-08 0 30.80 30.60 30.80 30.70 31.40 4,314,149 133,406,815 30.923 6.065 6.025 6.065 6.045 6.183 21,909,269 6.0891 -2.53%
1994-12-07 0 31.60 31.50 31.60 31.50 32.30 4,824,000 153,216,400 31.761 6.222 6.203 6.222 6.203 6.360 24,498,531 6.2541 -2.47%
1994-12-06 0 32.40 32.40 32.50 31.10 32.60 3,043,000 96,329,300 31.656 6.380 6.380 6.400 6.124 6.419 15,453,779 6.2334 2.21%
1994-12-05 0 31.70 31.70 31.80 31.60 32.00 3,796,400 120,533,730 31.749 6.242 6.242 6.262 6.222 6.301 19,279,897 6.2518 1.93%
1994-12-02 0 31.10 31.00 31.10 30.70 31.40 10,003,000 309,972,900 30.988 6.124 6.104 6.124 6.045 6.183 50,799,918 6.1018 -2.20%
1994-12-01 0 31.80 31.70 31.80 31.50 32.70 4,265,379 137,534,739 32.244 6.262 6.242 6.262 6.203 6.439 21,661,592 6.3492 -1.24%
1994-11-30 0 32.20 32.20 32.30 32.20 33.00 5,263,000 170,652,700 32.425 6.340 6.340 6.360 6.340 6.498 26,727,978 6.3848 -2.72%
1994-11-29 0 33.10 33.00 33.10 33.00 33.60 4,578,000 152,025,800 33.208 6.518 6.498 6.518 6.498 6.616 23,249,228 6.5390 -0.60%
1994-11-28 0 33.30 33.30 33.40 33.30 34.00 2,815,816 94,488,497 33.556 6.557 6.557 6.577 6.557 6.695 14,300,032 6.6076 -0.30%
1994-11-25 0 33.40 33.30 33.40 33.30 33.80 3,319,400 110,946,820 33.424 6.577 6.557 6.577 6.557 6.656 16,857,467 6.5815 -0.30%
1994-11-24 0 33.50 33.50 33.60 33.40 33.90 6,545,500 220,465,050 33.682 6.596 6.596 6.616 6.577 6.675 33,241,114 6.6323 0.60%
1994-11-23 0 33.30 33.30 33.40 31.40 33.30 13,138,000 429,383,500 32.683 6.557 6.557 6.577 6.183 6.557 66,720,916 6.4355 -3.20%
1994-11-22 0 34.40 34.30 34.40 34.30 36.00 9,538,000 332,320,700 34.842 6.774 6.754 6.774 6.754 7.089 48,438,430 6.8607 -4.44%
1994-11-21 0 36.00 36.00 36.10 35.90 36.50 4,086,600 147,410,520 36.072 7.089 7.089 7.108 7.069 7.187 20,753,668 7.1029 -2.17%
1994-11-18 0 36.80 36.70 36.80 36.50 37.00 3,918,000 144,080,600 36.774 7.246 7.227 7.246 7.187 7.286 19,897,439 7.2412 -1.08%
1994-11-17 0 37.20 37.20 37.30 37.20 38.00 3,450,000 129,895,800 37.651 7.325 7.325 7.345 7.325 7.483 17,520,715 7.4138 -1.85%
1994-11-16 0 37.90 37.80 37.90 37.50 37.90 5,921,000 223,628,100 37.769 7.463 7.443 7.463 7.384 7.463 30,069,610 7.4370 0.26%
1994-11-15 0 37.80 37.80 37.90 37.30 37.90 7,178,000 270,648,000 37.705 7.443 7.443 7.463 7.345 7.463 36,453,245 7.4245 2.16%
1994-11-14 0 37.00 36.90 37.00 36.50 37.10 1,345,000 49,569,900 36.855 7.286 7.266 7.286 7.187 7.305 6,830,540 7.2571 0.82%
1994-11-11 0 36.70 36.70 36.80 36.40 36.80 1,636,663 59,928,669 36.616 7.227 7.227 7.246 7.168 7.246 8,311,741 7.2101 0.00%
1994-11-10 0 36.70 36.60 36.70 36.60 37.00 2,314,000 85,018,600 36.741 7.227 7.207 7.227 7.207 7.286 11,751,576 7.2347 0.00%
1994-11-09 0 36.70 36.80 36.90 36.40 36.80 2,052,000 75,264,100 36.678 7.227 7.246 7.266 7.168 7.246 10,421,017 7.2223 0.55%
1994-11-08 0 36.50 36.50 36.60 36.50 36.70 1,682,000 61,475,000 36.549 7.187 7.187 7.207 7.187 7.227 8,541,984 7.1968 0.00%
1994-11-07 0 36.50 36.40 36.50 36.30 36.60 1,880,000 68,491,400 36.432 7.187 7.168 7.187 7.148 7.207 9,547,520 7.1737 -0.82%
1994-11-04 0 36.80 36.80 36.90 36.60 37.20 2,061,500 75,920,550 36.828 7.246 7.246 7.266 7.207 7.325 10,469,262 7.2518 0.27%
1994-11-03 0 36.70 36.70 36.80 36.30 36.90 1,959,000 71,985,600 36.746 7.227 7.227 7.246 7.148 7.266 9,948,719 7.2357 0.82%
1994-11-02 0 36.40 36.40 36.50 36.30 36.90 2,841,000 104,172,800 36.668 7.168 7.168 7.187 7.148 7.266 14,427,928 7.2202 -1.62%
1994-11-01 0 37.00 37.00 37.10 37.00 37.60 3,794,000 141,108,100 37.192 7.286 7.286 7.305 7.286 7.404 19,267,709 7.3236 -0.54%
1994-10-31 0 37.20 37.20 37.30 36.70 37.30 6,651,000 246,490,600 37.061 7.325 7.325 7.345 7.227 7.345 33,776,892 7.2976 2.20%
1994-10-28 0 36.40 36.30 36.40 35.60 36.50 2,610,000 94,407,300 36.171 7.168 7.148 7.168 7.010 7.187 13,254,802 7.1225 1.39%
1994-10-27 0 35.90 35.80 35.90 35.80 36.20 2,205,500 79,396,800 35.999 7.069 7.049 7.069 7.049 7.128 11,200,562 7.0886 0.84%
1994-10-26 0 35.60 35.60 35.70 35.50 35.90 3,064,000 109,445,600 35.720 7.010 7.010 7.030 6.990 7.069 15,560,427 7.0336 -0.28%
1994-10-25 0 35.70 35.60 35.70 35.60 36.00 2,701,500 96,875,150 35.860 7.030 7.010 7.030 7.010 7.089 13,719,482 7.0611 -1.11%
1994-10-24 0 36.10 36.10 36.20 35.30 36.20 4,758,200 169,415,680 35.605 7.108 7.108 7.128 6.951 7.128 24,164,368 7.0110 0.28%
1994-10-21 0 36.00 36.00 36.10 35.90 36.30 3,279,000 117,977,500 35.980 7.089 7.089 7.108 7.069 7.148 16,652,297 7.0848 -1.10%
1994-10-20 0 36.40 36.40 36.50 35.90 36.60 4,981,000 181,140,900 36.366 7.168 7.168 7.187 7.069 7.207 25,295,850 7.1609 1.68%
1994-10-19 0 35.80 35.80 35.90 35.70 36.10 3,911,000 140,190,700 35.845 7.049 7.049 7.069 7.030 7.108 19,861,889 7.0583 -1.10%
1994-10-18 0 36.20 36.10 36.20 36.00 36.60 4,476,000 162,410,400 36.285 7.128 7.108 7.128 7.089 7.207 22,731,224 7.1448 -0.28%
1994-10-17 0 36.30 36.20 36.30 36.10 37.00 3,465,000 126,574,500 36.529 7.148 7.128 7.148 7.108 7.286 17,596,892 7.1930 -2.16%
1994-10-14 0 37.10 37.00 37.10 36.80 37.50 4,182,000 154,934,800 37.048 7.305 7.286 7.305 7.246 7.384 21,238,154 7.2951 -0.27%
1994-10-12 0 37.20 37.20 37.30 36.80 37.40 7,594,000 282,145,200 37.154 7.325 7.325 7.345 7.246 7.364 38,565,888 7.3159 1.83%
1994-10-11 0 36.80 36.70 36.80 36.50 37.20 3,984,000 146,270,600 36.715 7.193 7.174 7.193 7.134 7.271 20,382,161 7.1764 1.38%
1994-10-10 0 36.30 36.40 36.50 35.90 36.80 3,398,120 123,071,036 36.217 7.095 7.115 7.134 7.017 7.193 17,384,796 7.0792 -0.27%
1994-10-07 0 36.40 36.40 36.50 35.70 36.40 4,514,300 163,017,400 36.111 7.115 7.115 7.134 6.978 7.115 23,095,178 7.0585 1.11%
1994-10-06 0 36.00 36.00 36.10 35.80 36.40 4,491,500 162,291,700 36.133 7.037 7.037 7.056 6.998 7.115 22,978,533 7.0628 -1.10%
1994-10-05 0 36.40 36.30 36.40 36.30 37.20 5,356,791 195,829,771 36.557 7.115 7.095 7.115 7.095 7.271 27,405,365 7.1457 -1.89%
1994-10-04 0 37.10 37.00 37.10 36.70 37.80 5,348,000 198,601,400 37.136 7.252 7.232 7.252 7.174 7.389 27,360,390 7.2587 0.00%
1994-10-03 0 37.10 37.00 37.10 37.00 37.70 4,308,000 160,457,800 37.246 7.252 7.232 7.252 7.232 7.369 22,039,746 7.2804 -1.33%
1994-09-30 0 37.60 37.50 37.60 37.40 38.40 6,601,156 249,364,472 37.776 7.349 7.330 7.349 7.310 7.506 33,771,541 7.3839 -2.84%
1994-09-29 0 38.70 38.70 38.80 38.60 39.20 3,433,000 133,591,600 38.914 7.564 7.564 7.584 7.545 7.662 17,563,242 7.6063 0.00%
1994-09-28 0 38.70 38.60 38.70 38.40 38.90 2,288,200 88,420,400 38.642 7.564 7.545 7.564 7.506 7.604 11,706,441 7.5531 1.04%
1994-09-27 0 38.30 38.10 38.20 38.00 38.50 2,721,000 104,124,200 38.267 7.486 7.447 7.467 7.428 7.525 13,920,647 7.4798 -0.26%
1994-09-26 0 38.40 38.30 38.40 38.30 38.70 2,267,000 87,321,700 38.519 7.506 7.486 7.506 7.486 7.564 11,597,981 7.5290 -0.52%
1994-09-23 0 38.60 38.50 38.60 38.40 38.70 1,927,050 74,275,180 38.543 7.545 7.525 7.545 7.506 7.564 9,858,796 7.5339 0.00%
1994-09-22 0 38.60 38.50 38.60 38.30 39.00 4,963,000 191,145,200 38.514 7.545 7.525 7.545 7.486 7.623 25,390,729 7.5281 -2.03%
1994-09-20 0 39.40 39.30 39.40 39.20 39.60 2,091,000 82,342,800 39.380 7.701 7.682 7.701 7.662 7.740 10,697,565 7.6973 0.51%
1994-09-19 0 39.20 39.20 39.30 39.00 39.80 3,363,200 132,187,880 39.304 7.662 7.662 7.682 7.623 7.780 17,206,145 7.6826 -1.75%
1994-09-16 0 39.90 39.80 39.90 39.50 39.90 2,552,000 101,328,200 39.705 7.799 7.780 7.799 7.721 7.799 13,056,043 7.7610 1.79%
1994-09-15 0 39.20 39.20 39.30 38.80 39.30 3,821,500 149,297,200 39.068 7.662 7.662 7.682 7.584 7.682 19,550,810 7.6364 0.26%
1994-09-14 0 39.10 39.00 39.10 39.00 39.90 4,160,000 164,388,400 39.516 7.643 7.623 7.643 7.623 7.799 21,282,577 7.7241 -0.76%
1994-09-13 0 39.40 39.40 39.50 39.00 39.60 2,956,000 116,346,600 39.359 7.701 7.701 7.721 7.623 7.740 15,122,908 7.6934 0.51%
1994-09-12 0 39.20 39.10 39.20 39.10 40.00 9,372,600 371,302,800 39.616 7.662 7.643 7.662 7.643 7.819 47,950,260 7.7435 -3.69%
1994-09-09 0 40.70 40.80 40.90 40.40 41.30 13,315,244 544,100,055 40.863 7.955 7.975 7.995 7.897 8.073 68,120,843 7.9873 1.24%
1994-09-08 0 40.20 40.20 40.30 39.90 40.40 5,872,000 235,723,500 40.144 7.858 7.858 7.877 7.799 7.897 30,041,176 7.8467 0.50%
1994-09-07 0 40.00 40.00 40.10 39.90 40.60 7,838,500 315,536,650 40.255 7.819 7.819 7.838 7.799 7.936 40,101,798 7.8684 0.50%
1994-09-06 0 39.80 39.70 39.80 39.00 39.80 3,608,500 141,997,850 39.351 7.780 7.760 7.780 7.623 7.780 18,461,101 7.6917 0.76%
1994-09-05 0 39.50 39.50 39.60 39.50 40.00 6,736,260 268,181,640 39.812 7.721 7.721 7.740 7.721 7.819 34,462,734 7.7818 0.00%
1994-09-02 0 39.50 39.50 39.60 38.90 39.60 5,517,050 217,346,375 39.395 7.721 7.721 7.740 7.604 7.740 28,225,251 7.7004 0.25%
1994-09-01 0 39.40 39.30 39.40 38.90 39.70 13,092,000 515,014,500 39.338 7.701 7.682 7.701 7.604 7.760 66,978,726 7.6892 0.77%
1994-08-31 0 39.10 39.10 39.20 38.30 39.30 12,296,000 477,480,000 38.832 7.643 7.643 7.662 7.486 7.682 62,906,387 7.5903 2.62%
1994-08-30 0 38.10 38.10 38.20 36.80 38.20 12,687,000 479,144,400 37.767 7.447 7.447 7.467 7.193 7.467 64,906,745 7.3820 4.38%
1994-08-26 0 36.50 36.40 36.60 36.10 37.10 10,157,502 370,886,521 36.514 7.134 7.115 7.154 7.056 7.252 51,965,822 7.1371 1.39%
1994-08-25 0 36.00 35.90 36.00 35.70 36.30 8,889,800 319,745,960 35.968 7.037 7.017 7.037 6.978 7.095 45,480,254 7.0304 2.27%
1994-08-24 0 35.20 35.10 35.20 34.70 35.50 8,956,000 313,745,100 35.032 6.880 6.861 6.880 6.783 6.939 45,818,933 6.8475 -0.28%
1994-08-23 0 35.30 35.30 35.40 35.20 36.30 7,314,000 262,610,200 35.905 6.900 6.900 6.919 6.880 7.095 37,418,454 7.0182 -3.02%
1994-08-22 0 36.40 36.20 36.30 35.90 36.50 8,238,500 298,971,200 36.290 7.115 7.076 7.095 7.017 7.134 42,148,200 7.0933 -0.82%
1994-08-19 0 36.70 36.60 36.80 36.20 37.00 9,739,000 356,111,200 36.565 7.174 7.154 7.193 7.076 7.232 49,824,764 7.1473 -1.61%
1994-08-18 0 37.30 37.20 37.30 37.20 38.00 6,574,000 246,214,800 37.453 7.291 7.271 7.291 7.271 7.428 33,632,611 7.3207 -0.80%
1994-08-17 0 37.60 37.60 37.70 37.30 37.90 6,573,000 247,626,350 37.673 7.349 7.349 7.369 7.291 7.408 33,627,495 7.3638 1.08%
1994-08-16 0 37.20 37.20 37.30 37.00 37.30 4,191,199 155,809,704 37.175 7.271 7.271 7.291 7.232 7.291 21,442,191 7.2665 -0.80%
1994-08-15 0 37.50 37.50 37.60 37.20 38.00 3,741,000 140,596,800 37.583 7.330 7.330 7.349 7.271 7.428 19,138,972 7.3461 -0.79%
1994-08-12 0 37.80 37.70 37.80 37.50 38.00 3,213,000 121,237,800 37.734 7.389 7.369 7.389 7.330 7.428 16,437,721 7.3756 -0.53%
1994-08-11 0 38.00 38.00 38.10 37.80 38.40 3,582,000 136,584,750 38.131 7.428 7.428 7.447 7.389 7.506 18,325,527 7.4533 -0.78%
1994-08-10 0 38.30 38.30 38.40 37.60 38.50 6,690,500 254,253,550 38.002 7.486 7.486 7.506 7.349 7.525 34,228,626 7.4281 2.13%
1994-08-09 0 37.50 37.40 37.50 37.10 38.00 3,396,000 127,509,900 37.547 7.330 7.310 7.330 7.252 7.428 17,373,950 7.3391 -1.06%
1994-08-08 0 37.90 37.80 37.90 37.80 38.50 2,158,000 82,260,400 38.119 7.408 7.389 7.408 7.389 7.525 11,040,337 7.4509 -1.04%
1994-08-05 0 38.30 38.20 38.30 38.00 38.60 3,774,200 144,771,500 38.358 7.486 7.467 7.486 7.428 7.545 19,308,823 7.4977 -0.26%
1994-08-04 0 38.40 38.30 38.40 37.60 38.80 5,414,000 206,793,900 38.196 7.506 7.486 7.506 7.349 7.584 27,698,046 7.4660 0.79%
1994-08-03 0 38.10 38.00 38.10 38.10 39.30 5,807,000 223,802,600 38.540 7.447 7.428 7.447 7.447 7.682 29,708,636 7.5333 -1.55%
1994-08-02 0 38.70 38.60 38.70 38.60 39.50 7,148,000 278,159,950 38.914 7.564 7.545 7.564 7.545 7.721 36,569,198 7.6064 -0.77%
1994-08-01 0 39.00 39.00 39.10 38.20 39.30 9,534,500 371,825,450 38.998 7.623 7.623 7.643 7.467 7.682 48,778,542 7.6227 2.90%
1994-07-29 0 37.90 37.80 37.90 37.70 38.30 8,854,233 336,400,564 37.993 7.408 7.389 7.408 7.369 7.486 45,298,293 7.4263 1.61%
1994-07-28 0 37.30 37.20 37.30 37.20 38.20 12,529,000 472,786,900 37.735 7.291 7.271 7.291 7.271 7.467 64,098,416 7.3760 0.27%
1994-07-27 0 37.20 37.20 37.30 35.50 37.30 7,068,000 258,934,700 36.635 7.271 7.271 7.291 6.939 7.291 36,159,917 7.1608 3.62%
1994-07-26 0 35.90 35.90 36.00 35.50 36.40 4,661,000 167,067,000 35.844 7.017 7.017 7.037 6.939 7.115 23,845,695 7.0062 0.84%
1994-07-25 0 35.60 35.60 35.70 35.30 35.70 4,099,160 145,780,636 35.564 6.959 6.959 6.978 6.900 6.978 20,971,320 6.9514 1.14%
1994-07-22 0 35.20 35.20 35.30 34.90 35.50 3,661,000 129,123,900 35.270 6.880 6.880 6.900 6.822 6.939 18,729,691 6.8941 0.86%
1994-07-21 0 34.90 34.90 35.00 34.50 35.10 3,647,000 127,016,400 34.828 6.822 6.822 6.841 6.744 6.861 18,658,067 6.8076 -1.41%
1994-07-20 0 35.40 35.30 35.40 35.10 36.00 7,582,877 270,551,718 35.679 6.919 6.900 6.919 6.861 7.037 38,794,030 6.9741 1.14%
1994-07-19 0 35.00 34.90 35.00 34.00 35.00 4,537,000 157,616,600 34.740 6.841 6.822 6.841 6.646 6.841 23,211,311 6.7905 0.29%
1994-07-18 0 34.90 34.80 34.90 34.80 35.60 5,479,000 192,317,500 35.101 6.822 6.802 6.822 6.802 6.959 28,030,587 6.8610 -0.29%
1994-07-15 0 35.00 34.90 35.00 34.50 35.20 6,464,000 226,157,600 34.987 6.841 6.822 6.841 6.744 6.880 33,069,851 6.8388 2.64%
1994-07-14 0 34.10 34.10 34.20 34.00 34.80 6,884,300 237,197,690 34.455 6.665 6.665 6.685 6.646 6.802 35,220,107 6.7347 0.00%
1994-07-13 0 34.10 34.10 34.20 32.50 34.20 11,699,499 393,119,266 33.601 6.665 6.665 6.685 6.353 6.685 59,854,685 6.5679 5.90%
1994-07-12 0 32.20 32.20 32.30 30.80 32.30 5,045,000 159,568,100 31.629 6.294 6.294 6.314 6.020 6.314 25,810,241 6.1824 4.55%
1994-07-11 0 30.80 30.80 30.90 30.50 31.20 4,489,600 138,562,580 30.863 6.020 6.020 6.040 5.962 6.099 22,968,812 6.0326 0.00%
1994-07-08 0 30.80 30.80 30.90 30.50 31.40 9,539,000 293,451,800 30.763 6.020 6.020 6.040 5.962 6.138 48,801,564 6.0132 -1.60%
1994-07-07 0 31.30 31.20 31.30 30.60 31.90 7,589,900 236,171,770 31.117 6.118 6.099 6.118 5.981 6.235 38,829,960 6.0822 -1.57%
1994-07-06 0 31.80 31.80 31.90 31.80 32.80 3,743,600 121,071,120 32.341 6.216 6.216 6.235 6.216 6.411 19,152,273 6.3215 -3.05%
1994-07-05 0 32.80 32.70 32.80 32.60 33.30 2,297,500 75,830,950 33.006 6.411 6.392 6.411 6.372 6.509 11,754,020 6.4515 -0.61%
1994-07-04 0 33.00 32.80 33.00 33.00 33.50 1,502,000 49,940,500 33.249 6.450 6.411 6.450 6.450 6.548 7,684,238 6.4991 0.30%
1994-07-01 0 32.90 32.90 33.00 32.40 33.70 3,016,500 99,033,650 32.831 6.431 6.431 6.450 6.333 6.587 15,432,427 6.4172 -2.52%
1994-06-30 0 33.75 33.75 34.00 33.50 34.25 4,224,000 143,182,250 33.897 6.597 6.597 6.646 6.548 6.695 21,610,002 6.6257 0.75%
1994-06-29 0 33.50 33.50 33.75 32.75 33.75 5,579,000 185,058,000 33.170 6.548 6.548 6.597 6.401 6.597 28,542,187 6.4837 -0.74%
1994-06-28 0 33.75 33.75 34.00 33.75 35.50 3,316,000 113,738,250 34.300 6.597 6.597 6.646 6.597 6.939 16,964,670 6.7044 0.00%
1994-06-27 0 33.75 33.50 33.75 33.50 34.00 5,138,000 173,770,250 33.821 6.597 6.548 6.597 6.548 6.646 26,286,029 6.6107 -2.88%
1994-06-24 0 34.75 34.50 34.75 34.50 35.25 3,339,000 116,916,250 35.015 6.792 6.744 6.792 6.744 6.890 17,082,338 6.8443 -0.71%
1994-06-23 0 35.00 35.00 35.25 34.75 35.75 4,330,000 152,907,000 35.313 6.841 6.841 6.890 6.792 6.988 22,152,298 6.9025 0.72%
1994-06-22 0 34.75 34.50 34.75 34.00 35.00 3,992,334 138,005,956 34.568 6.792 6.744 6.792 6.646 6.841 20,424,797 6.7568 0.00%
1994-06-21 0 34.75 34.50 34.75 34.25 35.00 5,906,500 204,077,500 34.551 6.792 6.744 6.792 6.695 6.841 30,217,678 6.7536 -1.42%
1994-06-20 0 35.25 35.25 35.50 35.00 36.25 3,680,000 130,544,000 35.474 6.890 6.890 6.939 6.841 7.086 18,826,895 6.9339 -2.76%
1994-06-17 0 36.25 36.00 36.25 35.25 36.25 5,520,150 197,305,525 35.743 7.086 7.037 7.086 6.890 7.086 28,241,110 6.9865 -0.68%
1994-06-16 0 36.50 36.25 36.50 36.50 37.50 4,169,000 153,445,500 36.806 7.134 7.086 7.134 7.134 7.330 21,328,621 7.1943 -2.01%
1994-06-15 0 37.25 37.00 37.25 37.00 37.50 3,112,715 115,883,990 37.229 7.281 7.232 7.281 7.232 7.330 15,924,663 7.2770 0.00%
1994-06-10 0 37.25 37.00 37.25 36.25 37.25 5,667,000 208,572,150 36.805 7.281 7.232 7.281 7.086 7.281 28,992,395 7.1940 -0.67%
1994-06-09 0 37.50 37.25 37.50 37.25 38.50 4,679,280 176,684,900 37.759 7.330 7.281 7.330 7.281 7.525 23,939,216 7.3806 -1.96%
1994-06-08 0 38.25 38.00 38.50 37.75 38.75 3,916,780 149,434,853 38.152 7.477 7.428 7.525 7.379 7.574 20,038,263 7.4575 0.00%
1994-06-07 0 38.25 38.25 38.50 38.25 39.50 6,105,520 237,403,020 38.883 7.477 7.477 7.525 7.477 7.721 31,235,866 7.6003 -1.92%
1994-06-06 0 39.00 38.75 39.00 38.25 39.00 3,223,200 124,659,250 38.676 7.623 7.574 7.623 7.477 7.623 16,489,905 7.5597 3.31%
1994-06-03 0 37.75 37.75 38.00 36.75 38.25 2,619,000 98,583,750 37.642 7.379 7.379 7.428 7.183 7.477 13,398,815 7.3576 0.00%
1994-06-02 0 37.75 37.50 38.00 37.50 38.50 4,412,000 167,307,750 37.921 7.379 7.330 7.428 7.330 7.525 22,571,810 7.4122 -3.21%
1994-06-01 0 39.00 38.75 39.00 38.75 39.75 7,053,000 276,974,250 39.270 7.623 7.574 7.623 7.574 7.770 36,083,177 7.6760 0.00%
1994-05-31 0 39.00 39.00 39.25 38.00 39.50 5,919,500 230,174,375 38.884 7.623 7.623 7.672 7.428 7.721 30,284,187 7.6005 1.30%
1994-05-30 0 38.50 38.25 38.50 37.25 38.75 3,159,000 120,837,000 38.252 7.525 7.477 7.525 7.281 7.574 16,161,457 7.4769 1.99%
1994-05-27 0 37.75 37.50 38.00 37.25 38.50 9,249,766 348,777,459 37.707 7.379 7.330 7.428 7.281 7.525 47,321,841 7.3703 0.67%
1994-05-26 0 37.50 37.50 37.75 37.50 39.00 8,330,000 319,378,250 38.341 7.330 7.330 7.379 7.330 7.623 42,616,315 7.4943 -2.60%
1994-05-25 0 38.50 38.50 38.75 38.50 39.50 5,164,000 200,391,250 38.805 7.525 7.525 7.574 7.525 7.721 26,419,045 7.5851 0.00%
1994-05-24 0 38.50 38.50 38.75 38.25 39.00 7,198,000 277,990,500 38.621 7.525 7.525 7.574 7.477 7.623 36,824,998 7.5490 -1.91%
1994-05-23 0 39.25 39.00 39.50 39.00 40.25 4,074,400 161,475,050 39.632 7.672 7.623 7.721 7.623 7.867 20,844,647 7.7466 -1.26%
1994-05-20 0 39.75 39.75 40.00 38.75 40.25 11,277,000 447,712,250 39.701 7.770 7.770 7.819 7.574 7.867 57,693,179 7.7602 3.25%
1994-05-19 0 38.50 38.50 38.75 38.25 39.50 6,408,000 248,799,750 38.826 7.525 7.525 7.574 7.477 7.721 32,783,355 7.5892 -3.14%
1994-05-18 0 39.75 39.50 39.75 38.75 39.75 8,725,000 343,635,500 39.385 7.770 7.721 7.770 7.574 7.770 44,637,136 7.6984 5.30%
1994-05-17 0 37.75 37.50 37.75 37.50 39.00 7,310,800 280,683,200 38.393 7.379 7.330 7.379 7.330 7.623 37,402,083 7.5045 -1.92%
1994-05-16 0 39.25 39.00 39.25 37.50 39.50 5,975,250 230,081,000 38.506 7.523 7.476 7.523 7.188 7.571 31,173,009 7.3808 3.97%
1994-05-13 0 37.75 37.75 38.00 36.50 38.00 7,120,000 268,033,750 37.645 7.236 7.236 7.284 6.996 7.284 37,145,194 7.2158 3.42%
1994-05-12 0 36.50 36.25 36.50 36.25 37.50 8,230,000 302,964,250 36.812 6.996 6.948 6.996 6.948 7.188 42,936,088 7.0562 -2.01%
1994-05-11 0 37.25 37.00 37.25 35.75 37.75 11,907,500 439,592,500 36.917 7.140 7.092 7.140 6.853 7.236 62,121,685 7.0763 6.43%
1994-05-10 0 35.00 34.75 35.00 33.50 35.00 7,355,000 252,315,250 34.305 6.709 6.661 6.709 6.421 6.709 38,371,194 6.5756 2.19%
1994-05-09 0 34.25 34.00 34.25 33.50 35.00 4,861,000 166,488,750 34.250 6.565 6.517 6.565 6.421 6.709 25,359,942 6.5650 -2.84%
1994-05-06 0 35.25 35.25 35.50 35.00 36.00 5,990,000 212,446,750 35.467 6.757 6.757 6.805 6.709 6.900 31,249,960 6.7983 2.92%
1994-05-05 0 34.25 34.25 34.50 33.25 34.75 6,578,000 222,888,000 33.884 6.565 6.565 6.613 6.373 6.661 34,317,568 6.4949 0.74%
1994-05-04 0 34.00 33.75 34.00 33.75 35.50 7,411,000 256,095,250 34.556 6.517 6.469 6.517 6.469 6.805 38,663,347 6.6237 -3.55%
1994-05-03 0 35.25 35.00 35.25 34.50 36.00 5,900,650 207,362,600 35.142 6.757 6.709 6.757 6.613 6.900 30,783,819 6.7361 -0.70%
1994-05-02 0 35.50 35.25 35.75 35.25 36.25 4,578,950 164,014,788 35.819 6.805 6.757 6.853 6.757 6.948 23,888,481 6.8659 -2.74%
1994-04-29 0 36.50 36.50 36.75 36.50 37.25 4,286,000 157,500,250 36.748 6.996 6.996 7.044 6.996 7.140 22,360,155 7.0438 -3.31%
1994-04-28 0 37.75 37.50 37.75 36.50 37.75 3,048,000 113,366,000 37.194 7.236 7.188 7.236 6.996 7.236 15,901,482 7.1293 2.03%
1994-04-27 0 37.00 37.00 37.25 37.00 38.25 4,430,200 166,262,200 37.529 7.092 7.092 7.140 7.092 7.332 23,112,449 7.1936 -1.99%
1994-04-26 0 37.75 37.75 38.00 37.00 38.25 6,487,300 244,206,025 37.644 7.236 7.236 7.284 7.092 7.332 33,844,384 7.2156 2.72%
1994-04-25 0 36.75 36.50 36.75 36.25 37.00 4,705,190 172,132,848 36.584 7.044 6.996 7.044 6.948 7.092 24,547,078 7.0124 0.68%
1994-04-22 0 36.50 36.25 36.50 36.25 37.25 12,172,500 447,050,625 36.726 6.996 6.948 6.996 6.948 7.140 63,504,196 7.0397 2.10%
1994-04-21 0 35.75 35.50 35.75 34.75 36.50 12,879,000 455,740,000 35.386 6.853 6.805 6.853 6.661 6.996 67,190,022 6.7829 -4.67%
1994-04-20 0 37.50 37.00 37.50 37.00 38.50 6,136,000 230,896,000 37.630 7.188 7.092 7.188 7.092 7.380 32,011,645 7.2129 -2.60%
1994-04-19 0 38.50 38.50 38.75 37.75 38.75 9,557,900 364,796,350 38.167 7.380 7.380 7.428 7.236 7.428 49,863,771 7.3159 -2.53%
1994-04-18 0 39.50 39.25 39.75 38.75 40.00 4,780,600 188,102,050 39.347 7.571 7.523 7.619 7.428 7.667 24,940,494 7.5420 -1.25%
1994-04-15 0 40.00 40.00 40.25 39.75 41.25 7,489,300 302,984,850 40.456 7.667 7.667 7.715 7.619 7.907 39,071,840 7.7546 -2.44%
1994-04-14 0 41.00 41.00 41.25 41.00 42.00 2,935,000 121,526,750 41.406 7.859 7.859 7.907 7.859 8.051 15,311,958 7.9367 -2.38%
1994-04-13 0 42.00 41.75 42.00 41.75 43.00 6,395,000 270,868,750 42.356 8.051 8.003 8.051 8.003 8.242 33,362,853 8.1189 0.00%
1994-04-12 0 42.00 42.00 42.25 41.50 42.50 8,644,000 362,966,750 41.991 8.051 8.051 8.098 7.955 8.146 45,095,935 8.0488 1.82%
1994-04-11 0 41.25 41.25 41.50 40.25 41.50 2,936,400 120,301,000 40.969 7.907 7.907 7.955 7.715 7.955 15,319,262 7.8529 2.48%
1994-04-08 0 40.25 40.00 40.25 40.00 40.75 2,677,000 108,009,000 40.347 7.715 7.667 7.715 7.667 7.811 13,965,967 7.7337 0.00%
1994-04-07 0 40.25 40.25 40.50 39.75 40.50 4,271,704 171,827,529 40.225 7.715 7.715 7.763 7.619 7.763 22,285,572 7.7103 1.26%
1994-04-06 0 39.75 39.75 40.00 39.75 41.00 7,043,075 284,856,050 40.445 7.619 7.619 7.667 7.619 7.859 36,743,875 7.7525 0.63%
1994-03-31 0 39.50 39.50 39.75 38.50 39.75 6,871,000 269,634,500 39.242 7.571 7.571 7.619 7.380 7.619 35,846,156 7.5220 -1.86%
1994-03-30 0 40.25 40.25 40.50 40.00 41.25 4,436,000 180,426,000 40.673 7.715 7.715 7.763 7.667 7.907 23,142,708 7.7962 -3.01%
1994-03-29 0 41.50 41.25 41.50 40.50 41.50 6,452,587 264,782,980 41.035 7.955 7.907 7.955 7.763 7.955 33,663,286 7.8656 2.47%
1994-03-28 0 40.50 40.25 40.50 40.25 41.75 7,446,000 306,342,000 41.142 7.763 7.715 7.763 7.715 8.003 38,845,943 7.8861 -0.61%
1994-03-25 0 40.75 40.75 41.25 39.00 42.00 12,062,500 492,937,600 40.865 7.811 7.811 7.907 7.476 8.051 62,930,323 7.8331 4.49%
1994-03-24 0 39.00 39.00 39.25 39.00 41.25 11,347,000 453,852,250 39.998 7.476 7.476 7.523 7.476 7.907 59,197,544 7.6667 -4.29%
1994-03-23 0 40.75 40.50 40.75 37.75 41.00 13,996,500 549,275,000 39.244 7.811 7.763 7.811 7.236 7.859 73,020,043 7.5222 7.95%
1994-03-22 0 37.75 37.50 37.75 35.00 38.50 14,740,500 544,771,750 36.957 7.236 7.188 7.236 6.709 7.380 76,901,507 7.0840 4.86%
1994-03-21 0 36.00 35.75 36.25 35.75 38.25 13,733,872 505,730,674 36.824 6.900 6.853 6.948 6.853 7.332 71,649,907 7.0584 -4.00%
1994-03-18 0 37.50 37.25 37.75 37.00 40.00 12,050,820 458,493,980 38.047 7.188 7.140 7.236 7.092 7.667 62,869,389 7.2928 -6.25%
1994-03-17 0 40.00 39.50 40.00 39.00 41.25 7,198,500 289,588,625 40.229 7.667 7.571 7.667 7.476 7.907 37,554,730 7.7111 -2.44%
1994-03-16 0 41.00 40.75 41.00 40.75 42.50 3,139,248 130,682,294 41.629 7.859 7.811 7.859 7.811 8.146 16,377,525 7.9794 -1.80%
1994-03-15 0 41.75 41.50 41.75 41.50 43.50 4,322,000 183,775,000 42.521 8.003 7.955 8.003 7.955 8.338 22,547,968 8.1504 -1.18%
1994-03-14 0 42.25 42.25 43.00 40.50 43.00 7,617,820 317,161,415 41.634 8.098 8.098 8.242 7.763 8.242 39,742,332 7.9804 -0.59%
1994-03-11 0 42.50 42.25 42.50 42.00 43.50 6,110,600 259,547,900 42.475 8.146 8.098 8.146 8.051 8.338 31,879,132 8.1416 -2.86%
1994-03-10 0 43.75 43.50 43.75 43.25 44.50 3,668,000 161,302,250 43.976 8.386 8.338 8.386 8.290 8.530 19,136,035 8.4292 -1.69%
1994-03-09 0 44.50 44.50 44.75 44.00 44.75 2,377,100 105,246,800 44.275 8.530 8.530 8.578 8.434 8.578 12,401,382 8.4867 0.00%
1994-03-08 0 44.50 44.50 44.75 44.25 45.50 4,175,400 187,172,313 44.827 8.530 8.530 8.578 8.482 8.721 21,783,152 8.5925 1.14%
1994-03-07 0 44.00 43.75 44.00 43.75 45.00 5,593,000 248,972,500 44.515 8.434 8.386 8.434 8.386 8.626 29,178,802 8.5326 0.57%
1994-03-04 0 43.75 43.75 44.00 43.25 44.50 5,910,250 258,486,938 43.735 8.386 8.386 8.434 8.290 8.530 30,833,902 8.3832 1.74%
1994-03-03 0 43.00 43.00 43.25 42.00 43.50 5,702,500 245,032,750 42.969 8.242 8.242 8.290 8.051 8.338 29,750,066 8.2364 0.00%
1994-03-02 0 43.00 42.75 43.25 42.25 43.75 5,489,000 236,709,250 43.124 8.242 8.194 8.290 8.098 8.386 28,636,232 8.2661 -1.71%
1994-03-01 0 43.75 43.50 43.75 43.25 44.75 4,635,200 204,593,650 44.139 8.386 8.338 8.386 8.290 8.578 24,181,939 8.4606 -1.69%
1994-02-28 0 44.50 44.50 44.75 42.75 45.00 5,774,000 254,739,250 44.118 8.530 8.530 8.578 8.194 8.626 30,123,083 8.4566 4.71%
1994-02-25 0 42.50 42.25 42.50 41.00 42.75 10,410,100 436,173,325 41.899 8.146 8.098 8.146 7.859 8.194 54,309,717 8.0312 -2.30%
1994-02-24 0 43.50 43.25 43.50 43.00 45.00 5,153,740 226,670,065 43.982 8.338 8.290 8.338 8.242 8.626 26,887,173 8.4304 -3.87%
1994-02-23 0 45.25 44.75 45.25 44.50 45.75 4,429,500 199,465,125 45.031 8.674 8.578 8.674 8.530 8.769 23,108,797 8.6316 0.56%
1994-02-22 0 45.00 44.75 45.00 42.00 45.25 4,055,000 177,318,000 43.728 8.626 8.578 8.626 8.051 8.674 21,155,023 8.3818 4.65%
1994-02-21 0 43.00 42.75 43.25 42.75 44.00 4,877,500 210,963,000 43.252 8.242 8.194 8.290 8.194 8.434 25,446,023 8.2906 -3.37%
1994-02-18 0 44.50 44.25 44.50 44.00 46.00 4,944,250 219,631,365 44.422 8.530 8.482 8.530 8.434 8.817 25,794,259 8.5147 1.14%
1994-02-17 0 44.00 44.00 44.50 42.75 44.50 6,816,550 297,447,325 43.636 8.434 8.434 8.530 8.194 8.530 35,562,089 8.3642 2.33%
1994-02-16 0 43.00 43.00 43.25 42.75 46.00 9,385,000 416,672,000 44.398 8.242 8.242 8.290 8.194 8.817 48,961,748 8.5102 -5.49%
1994-02-15 0 45.50 45.25 45.50 44.00 45.50 7,306,000 326,695,500 44.716 8.721 8.674 8.721 8.434 8.721 38,115,560 8.5712 1.11%
1994-02-14 0 45.00 44.50 45.00 44.75 47.00 7,786,000 357,392,500 45.902 8.626 8.530 8.626 8.578 9.009 40,619,730 8.7985 -5.76%
1994-02-09 0 47.75 47.50 47.75 46.75 48.25 4,499,000 214,336,750 47.641 9.153 9.105 9.153 8.961 9.249 23,471,380 9.1318 2.14%
1994-02-08 0 46.75 46.50 47.00 45.75 48.00 10,511,000 487,775,000 46.406 8.961 8.913 9.009 8.769 9.201 54,836,114 8.8951 -1.06%
1994-02-07 0 47.25 47.00 47.25 47.00 49.50 11,383,000 543,476,750 47.745 9.057 9.009 9.057 9.009 9.488 59,385,357 9.1517 -5.50%
1994-02-04 0 50.00 49.75 50.00 48.75 51.00 9,847,440 491,885,370 49.951 9.584 9.536 9.584 9.344 9.776 51,374,308 9.5745 2.56%
1994-02-03 0 48.75 48.50 49.00 48.50 49.50 9,511,000 466,035,750 49.000 9.344 9.296 9.392 9.296 9.488 49,619,093 9.3923 -1.52%
1994-02-02 0 49.50 48.75 49.75 49.50 51.50 9,179,500 463,676,000 50.512 9.488 9.344 9.536 9.488 9.872 47,889,650 9.6822 -1.98%
1994-02-01 0 50.50 50.50 51.00 48.50 51.00 6,860,000 339,819,000 49.536 9.680 9.680 9.776 9.296 9.776 35,788,768 9.4951 4.12%
1994-01-31 0 48.50 48.25 48.75 47.25 48.75 7,931,400 381,248,650 48.068 9.296 9.249 9.344 9.057 9.344 41,378,285 9.2137 2.11%
1994-01-28 0 47.50 47.25 47.50 47.25 51.00 8,373,000 406,510,500 48.550 9.105 9.057 9.105 9.057 9.776 43,682,122 9.3061 -3.06%
1994-01-27 0 49.00 48.75 49.25 48.00 49.25 6,345,500 310,298,625 48.901 9.392 9.344 9.440 9.201 9.440 33,104,611 9.3733 1.03%
1994-01-26 0 48.50 48.00 48.50 47.00 48.75 11,094,000 534,530,000 48.182 9.296 9.201 9.296 9.009 9.344 57,877,638 9.2355 0.52%
1994-01-25 0 48.25 48.25 48.50 47.50 49.50 8,447,000 411,239,500 48.685 9.249 9.249 9.296 9.105 9.488 44,068,182 9.3319 -1.03%
1994-01-24 0 48.75 48.75 49.00 47.50 49.25 8,141,000 394,190,000 48.420 9.344 9.344 9.392 9.105 9.440 42,471,773 9.2812 3.17%
1994-01-21 0 47.25 47.25 47.50 44.25 47.75 7,888,500 366,885,875 46.509 9.057 9.057 9.105 8.482 9.153 41,154,475 8.9148 4.42%
1994-01-20 0 45.25 45.25 45.50 45.25 47.75 10,322,000 482,478,250 46.743 8.674 8.674 8.721 8.674 9.153 53,850,097 8.9597 -3.21%
1994-01-19 0 46.75 46.75 47.00 45.75 47.50 5,813,743 270,250,489 46.485 8.961 8.961 9.009 8.769 9.105 30,330,423 8.9102 2.19%
1994-01-18 0 45.75 45.50 46.00 44.75 46.75 4,649,500 214,169,250 46.063 8.769 8.721 8.817 8.578 8.961 24,256,542 8.8293 2.23%
1994-01-17 0 44.75 44.75 45.00 43.75 45.00 3,888,000 172,661,250 44.409 8.578 8.578 8.626 8.386 8.626 20,283,780 8.5123 1.13%
1994-01-14 0 44.25 44.25 44.50 43.00 44.50 6,122,500 268,254,875 43.815 8.482 8.482 8.530 8.242 8.530 31,941,215 8.3984 6.63%
1994-01-13 0 41.50 41.50 41.75 40.50 43.25 9,406,552 394,644,660 41.954 7.955 7.955 8.003 7.763 8.290 49,074,185 8.0418 -5.14%
1994-01-12 0 43.75 43.50 43.75 43.25 45.50 5,121,900 225,086,925 43.946 8.386 8.338 8.386 8.290 8.721 26,721,063 8.4236 -5.41%
1994-01-11 0 46.25 46.00 47.00 45.25 47.25 4,505,000 208,795,305 46.347 8.865 8.817 9.009 8.674 9.057 23,502,682 8.8839 -1.07%
1994-01-10 0 46.75 46.75 47.00 45.75 47.00 7,383,940 342,834,050 46.430 8.961 8.961 9.009 8.769 9.009 38,522,175 8.8997 2.75%
1994-01-07 0 45.50 45.00 45.50 43.00 46.00 16,074,800 713,392,700 44.380 8.721 8.626 8.721 8.242 8.817 83,862,579 8.5067 -1.62%
1994-01-06 0 46.25 46.00 46.25 45.75 49.00 12,866,100 607,001,750 47.178 8.865 8.817 8.865 8.769 9.392 67,122,722 9.0432 -5.61%
1994-01-05 0 49.00 48.50 49.00 48.50 50.00 7,950,500 390,337,125 49.096 9.392 9.296 9.392 9.296 9.584 41,477,930 9.4107 -0.51%
1994-01-04 0 49.25 49.00 49.25 48.75 52.00 15,004,000 755,949,000 50.383 9.440 9.392 9.440 9.344 9.967 78,276,193 9.6575 1.03%
1994-01-03 0 48.75 48.75 49.00 46.75 49.00 4,771,500 228,136,000 47.812 9.344 9.344 9.392 8.961 9.392 24,893,019 9.1647

Copyright & disclaimer, Privacy policy

Back to top